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 Rick Batting 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. 103 | $1.00 Friday, April 13, 2018 Classifieds..... ................................ B6-7 Comics ...................... News Wire Local Sports..... ............................. A7-8 Lottery .............................. Sports Obituaries ................................ A4 Outdoor Life..... ................................ B1 Viewpoints ............................. A5 Weather .................. News WireSEBRING „ Readers may notice changes in the News Wire and national Sports sections beginning with todays edition. The change is a result of a nationwide newsprint shortage and market turmoil in the newsprint industry. Two pages that are absent from those sections in the daily newspaper moving forward are the State by State page and the TV grid. The TV Book will continue to be included in the Saturday edition of the Highlands News-Sun at no additional charge for now. Highlands News-Sun Publisher Tim Smolarick said, Our parent company is doing everything it can to give us better control of our newsprint inventory and secure the future printing of our newspaper for the year. Locally, we must do the same and these “rst steps of the Wire and national Sports will have an effect on newsprint consumption right away.Ž The newsprint shortage is compounded by recently announced tariffs on newsprint sold by companies headquartered in Canada. Newsprint is the paper that newspapers are printed on. Costs for newsprint from the Highlands News-Suns supplier are up 34 percent from the low, as has been announced by David Dunn-Rankin, CEO of Sun Coast Media Group, in a recent Newsprint shortage affects your newspaperSTAFF REPORTSEBRING „ When a woman responded to an ad in 2016 and bought a Siberian Husky puppy for $750 in Sebring, she received what she initially believed was the proper paperwork indicating the dog had its vaccinations and was examined by a veterinarian, according to a warrant af“davit. But after she found it odd that the dog had ”eas, she became suspicious and learned the paperwork was for another dog. An investigation has led to the arrest of Charles B. Spivey, 26, of 252 New York Ave., Dunedin, who is also accused of providing fake paperwork in two other dog sales involving Siberian Huskies. Spivey is charged with three counts of failure to provide a certi“cate of veterinary inspection. In part, the paperwork was judged to be false or just copies of paperwork for another dog because the certi“cates lacked blue highlighting on a website and indentation of the veterinarians signature. Although the sales occurred in 2016, the arrest didnt occur until this month because of dif“culties locating Spivey. In the case of the woman who received a dog with ”eas, the paperwork indicated the Siberian Husky was examined at All Creatures Animal Hospital in Hardee County. Records showed that Spivey had four Fake pedigree papers lead to arrestBy JAY MEISELSTAFF WRITERAVON PARK „ Crystal Lake residents got a concession Wednesday night on Sebring Parkway Phase III: a 6-foot-high chain link security fence. Its too late for Karen Lambert Fields. She and a neighbor „ both on the east border of the community „ lost golf carts to thieves early Tuesday morning. Right now, theres no barrier between her and the right-of-way for the pending four-lane divided road and multi-use path that comes with it. Plans for the road puts a wire pasture fence between the road and adjacent property, but residents petitioned for more at the April 2 County Commission meeting. At 4.3 miles on each side of the road „ nine miles total „ the wire fence costs $300,000, County Commissioner Don Elwell said. A chain link fence would be twice the cost. Right now, its only planned for Crystal Lakes part and a couple of other spots, he said. If residents want a privacy fence or tall fence with razor wire, he suggested homeowners and park owners help with the additional cost. As Elwell moderated discussion at Wednesdays Crystal Lake Homeowners Crystal Lake gets Phase III concessionBy PHIL ATTINGERSTAFF WRITERLAKE PLACID „ Let the good times roll at the newly opened Sugar Sand Distillery at 624 Henscratch Road. The Town of Murals now has spirits „ no, not ghosts, but rum, whiskey, moonshine and vodka made from the sweet juice of sugarcane. This unique tourist destination offers tastings of unaged rum, whiskey, moonshine and vodka made from sugarcane juice. Owners and distillers Don Davies and Jessica Gif“n offer a tour of the distillery and grounds. During a soft opening on April 7, they sold out of all of their bottles. To say the product was a hit is an understatement. The owners do it all from growing the sugarcane to bottling and labeling the end product. The couple has other businesses and were contemplating what to do with the 10 acres of agricultural land. Gif“n said the idea was born on March 31, 2017 when a bunch of friends that they regularly get together with were kicking ideas around. April 1 is when the distillers started the brewing process. We used to have orange trees but greening had taken over that,Ž Gif“n said. We knew we had to pull up the trees. We got a letter from the state saying, Hey, we want your orange trees gone. We will help you get rid of them. We wanted to keep it ag-exempt. We wanted to keep it agriculture because that is where our hearts are.Ž Gif“n and Davies attended expos and trade shows in order to get ideas to utilize on their property. They thought about planting pomegranates, blueberries and a host of other fruits. It turns out, the answer to their mystery was just under their noses. We had grown sugarcane at our house as ornamental plants,Ž Gif“n said. It makes a nice hedge between us and the neighbors; its unique. So, we thought we could grow sugarcane out here. We knew it was growing out on CR 621 and ours at home was doing well, so we knew it would grow. We thought about selling it for ornamental grass.Ž Gif“n explained the jump from ornamentals to booze. The distillers already had the knowledge on making booze and used the sugarcane juice that a friend gave them to ferment and produce the spirits for themselves and friends. Everybody loved it,Ž Gif“n said. They raved about how it came out. We knew that we had a great recipe. We are the only ones in North America that is growing our own cane, squeezing the juice out and producing our own rum.Ž The couple double planted about four acres of the sugarcane, which equaled about 15 miles of plants. They were able to double up on the planting because they are hand harvesting and do not need the room to get tractors through rows. Davies is happy to show anyone the planting techniques and distilling process. Be forewarned, he is very knowledgeable and the conversation could be lengthy. The still is a 250-gallon work of art that feeds into shiny metal tubes where a chemical reaction takes place to make the spirits. We knew we needed variety, so we knew we wanted to add vodka and moonshine and whiskey,Ž Gif“n said. Eventually we will do aged spirits.Ž A tasting room is air-conditioned and tastefully decorated and even has a modern jukebox. All sales take place in the tasting room. The distillery will be open from 3-7 p.m. Thursdays and Fridays and from 11 a.m. to 7 p.m. Saturdays. The tasting and tours are $7.50 per person. Sugar Sand Distillery is available for functions like girls night out or other events. They can be found on Facebook or reached by phone at 863-449-0470.Good times, spiritsBy KIM LEATHERMANSTAFF WRITERSugar San Distillery a unique tourist destination PHIL ATTINGER/STAFFFrom left: Crystal Lake Club resident Karen Lambert Fields discusses plans for Sebring Parkway Phase III on Wednesday night with Highlands County Engineer Clinton Howerton Jr. PARKWAY | 6 KIM LEATHERMAN/STAFFABOVE LEFT: Don Davies and Jessica Gin are the distillers and owners at Sugar Sand Distillery in Lake Placid. ABOVE RIGHT: Distiller Don Davies lets Bob Roberts, right, smell the by product of the distilling process at the Sugar Sand Dis tillery. This is a nished product of vodka from the Sugar Sand Distillery in Lake Placid. It is pictured in the tasting room. NEWSPRINT | 4 DOGS | 6 SPIVEY 800.360.9875seminolebrightoncasino.comMust be 21 years old to play slots and table games. Must be 18 years old to play Bingo. Must be a Seminole Wild Card Member to participate in casino promotions. If you or someone you know has a gambling problem, please call 1.888.ADMIT.IT. EAL CADS. EAL DEALES. LIVE BLACKJACK.COME PLAY. adno=3567329 2 0 1 8 0 4 1 3 s e a 0 1 p d f 1 1 2 A p r 1 8 2 1 : 0 8 : 0 9

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Friday, April 13, 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 AVON PARK „ The Heartland Pops Concert Band Vice President Rodger Horne recently presented Christopher Loomis with a $1,000 scholarship award to further his studies in music education. Loomis will be a 2018 graduate of Avon Park High School where he was a member of the school chorus and was drum major in the Grenadier Band. Prior to attending college, he will accompany the school chorus to New York to sing in Carnegie Hall. Loomis will attend Palm Beach Atlantic College in West Palm Beach where he will major in voice and his secondary study will be French horn. Loomis played French horn with the Heartland Pops for the 2017 and 2018 concert seasons.AP student awarded scholarshipSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOAvon Park High student Christopher Loomis was presented with a $1,000 scholarship to further his studies in music education. SEBRING „ The School Board of Highlands County recognized its 2017-18 retirees, which total 33, with a reception and ceremony Tuesday. After the reception prior to the School Board meeting, the 10 retirees in attendance were presented with a plaque at the meeting and were congratulated by Superintendent Brenda Longshore and the members of the School Board. Deputy Superintendent Andrew Lethbridge said they are saying goodbye to friends, colleagues, teammates and ultimately different individuals who have become family members to us.Ž It is sad due to the loss of years of experience that are walking out the door, he said. For this group of 33 retirees, there is over 787 years of experience that is walking with them.Ž The retirees are: Rhonda Aliff Sun N Lake Elementary; Patricia Brice Cracker Trail Elementary; Denise Bryant Food & Nutrition; Sherry Cantrell Student Support Services; Darlene Cloud Memorial Elementary; Beverly Collins -Transportation; Susan Gay Cook Avon Elementary; Marie Daniels Memorial Elementary; Carol Dooley Food & Nutrition; Hazel Duncan Park Elementary; Diane Feagans Food and Nutrition; Kendra Fout Woodlawn Elementary; Wendy Garcia Avon Elementary; Monica Germaine Avon Park High; Annamarie Grimes Lake Country Elementary; Dawn Havery Fred Wild Elementary; Darrell Heckman Academy at Youth Care Lane; Thelma Herencia Avon Park High; Steven Lieske Cracker Trail Elementary; Linda Lipan Academy at Youth Care Lane; Shirley Little Human Resources; Nickie Manley Avon Park Middle; Lois McRoy Food & Nutrition; Josephine Myers Lake Placid High; Beverly Overbey-Bean Food & Nutrition; James Parker Jr. Kindergarten Learning Center; Pacita Powell Food & Nutrition; Margie Rhoades Sebring Middle; Helen Riley Food & Nutrition; Felicita Rivera Avon Park High; Shirley Shields Food & Nutrition; Beverly Skaer Fred Wild Elementary; Donna Tomlinson Sebring Middle; Shirley Wilson Lake Country Elementary; and Deborah Zuzek Lake Placid Elementary.School district recognizes retireesBy MARC VALEROSTAFF WRITER MARC VALERO/STAFFThe School Board of Highlands County 2017-18 retirees were recognized at Tuesdays School Board meeting. From left: Deborah Zuzek, Shirley Wilson, Donna Tomlinson, Shirley Shields, Darrell Heckman, Dawn Havery, Monica Germaine, Wendy Garcia, Kendra Fout and Marie Daniels. SEBRING „ A local mechanic already facing 25 felony charges and one misdemeanor charge is facing additional charges „ 203 more felony charges and a pair of misdemeanors. Kevin Ray Barber, 39, owner of South Side Auto and Diesel in Sebring and formerly the owner of Kevins 4-Wheel Drive in Lake Placid has been in the Highlands County Jail since he was arrested Monday, March 12 and charged with operating a motor vehicle repair shop without registration. On Thursday, March 22, Barber was charged with 19 counts of illegally using a device to intercept communications, one count of grand theft of more than $20,000, one count of grand theft of more than $10,000 from a person over 65, one count fraud/swindle to obtain property over $50,000, one count of concealing a vehicle identi“cation number or motor number, and two counts of using a twoway device to facilitate a felony. After Barbers earlier charges were reported, 20 more victims came forward „ including his bank „ who accused Barber of offenses such as not performing work for which he had been paid, writing worthless checks, illegally recording conversations and taking more than $30,000 from two people to purchase vehicles that apparently didnt exist. According to a press release from the Highlands County Sheriffs Of“ce, the new charges, which were made Thursday, April 12, include 96 counts of illegally using a device to intercept communication, 75 counts of using a two-way device to facilitate a felony, 11 counts of fraudulent use of an identi“cation of a person under 18 or over 60 without consent, eight counts of grand theft of $500 to $5,000, three counts of grand theft of $5-10,000 and three counts of grand theft between $300 to $10,000 from a person over 65. Barber was also charged with single counts of defrauding a “nancial institution, fraud/swindle to obtain property between $20-50,000, grand theft of $20-50,000, grand theft of $10-20,000, theft of a credit card, illegal use of credit cards and depositing a bank item with intent to defraud, the press release indicated. The amounts taken from victims range between $450 and $34,500 for a total of nearly $150,000. Barber was already being held on $212,000 bond for his previous charges. Bond is expected to be signi“cantly increased after his “rst appearance on the new charges, which is set for Friday, April 13, according to the press release.Mechanic facing 203 more chargesSTAFF REPORT BARBER If theres an air of superiority to these units, its because theyre the quietest, most ef“cient models we make. Built for total home comfort, our In“nity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative In“nity control for our highest degree of comfort management. SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 Ladawn was born April 28,1962. She weighed 9 lbs; 7-1/2 oz., bigger than any other baby the nursery! Daddy Kenny was deployed with the Marine Corps at the time, so he did not get to see his Strolling Down Memory Lane Again is Having Another Birthday Soon! adno=3565796 R O C K N R O L L Republ ican 5:00 pm Candidate Meet and Greet Mixer 6:00 pm Pep Rally and Dinner 7:30 pm Sock Hop Thursday, April 19, 2018 The Genesis Center 218 Belleview St Lake Placid Ticket price is $50.00 Prizes for best costumes BBQ Buffet by Hartzell Catering Entertainment by The Lee Allcorn Band PURCHASE TICKETS ON WWW.HIGHLANDSCOUNTY.GOP/EVENT OR CALL 863.402.5456Paid for and approved by the Republican Party of Highlands County adno=3566937

PAGE 3

Friday, April 13, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com Doors € Operators € SpringsHurricane Protection Nautilus Bahama Accordion Shutters Hurricane Screens by Storm SmartGarageDoorsandScreens.com863-382-2505 Visit Our Showroom at 3922 Kenilworth Blvd Monday Friday 8am to 5pm CALL FOR FREE ESTIMATES ON ANY JOB VOTED #1 IN HIGHLANDS COUNTY APRIL SPECIAL!Two Car Motorized Screen$1,550.00 InstalledWith 2 RemotesPrice includes tax. Expires 4/30/2018.MENTION THIS AD & RECEIVE FREE 3RD REMOTE! Genie Garage Door Opener*Lifetime Warranty on Motor*Two Remotes + Outside Keyless Entry $355.00 InstalledPrice includes tax. Expires 4/30/2018. adno=3559570

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Friday, April 13, 2018 www.highlandsnewssun.comRickie (Rick) W. ChandlerRickie (Rick) Wayne Chandler, 65, of Avon Park, Florida passed away April 10, 2018 in Sebring, Florida. He was born May 11, 1952 in Granville County, North Carolina to Marion T. and Annie R. Harp Chandler. He was educated in Vance County Schools where he met the love of his life, his wife of almost 46 years, Debra Elaine Deal, in October 1968. They married in June 1972. Rick began a career at Continental Hosiery in 1970. His last job in textiles was at Gold Toe Socks in Burlington, North Carolina, where his family lived from 1981 until 2015 when he and Debra moved to Florida. Rick is survived by his wife; son, Ryan and Angela Chandler of Elon, North Carolina; and two grandsons, Will and Tyler, who were the lights of his life. He is also survived by his brother, Reverend Ron B. and Ellen Chandler of Henderson, North Carolina; two brothersin-law and a sister-in-law, numerous cousins, nieces and nephews and his cherished friends. He also leaves behind his canine constant companion, Lucy. Memorial services will be conducted by Pastor George Hall at 2 p.m. Saturday, April 14, 2018 at Avon Park Lakes Baptist Church. In lieu of ”owers, the family requests that memorial contributions be made to Avon Park Lakes Baptist Church Building Fund, 2600 N. Highlands Ave., Avon Park, FL 33825. Services entrusted to StephensonNelson Funeral Home, 111 E. Circle St., Avon Park, FL 33825. Online condolences may be left at stephensonnelsonfh. com. OBITUARIES SEBRING „ Tanner Tuck will be one of an elite group of graduates in the Highlands County School District. Tuck will graduate having completed requirements for the International Baccalaureate Programme, which involves tougher courses and more studying. But Tuck said it was worth it, saying the program provided a good base for educational purposes.Ž He plans to major in entrepreneurship at Stetson University and then attend law school. That Tuck was able to participate in the program was something unique in the state of Florida. Highlands and Flagler are the only rural county school districts to offer it. Jo Anna Cochlin, coordinator of the program, said it started in 2010 in Highlands County. Students have to maintain a 3.0 grade point average in math and writing to be in the program. Students who get IB diplomas are eligible for scholarships at state universities, she said. But quite a few students have gone to out-of-state universities, including Harvard, Cornell, Auburn, Ohio State, Columbia and Yale colleges. This year, 269 students are taking IB or pre-IB courses in Highlands County, she said. Cochlin projects that will increase to 336 next year. Most of the rural districts dont offer the program because of extra costs involving annual fees and costs for the exams, she said. Last Friday, the program held its annual banquet. Proceeds from that banquet help pay for some of those costs, she said. This coming year, Cochlin said, they hope to use some money to boost teacher training. Statistics show that Highlands County students are outperforming students in IB internationally. Last year, 91 percent of the students in IB in Highlands County graduated as compared to a 78.4 percent rate internationally. In 2017, 100 percent of the students passed history courses, compared to 87 percent internationally, 100 percent passed math studies courses compared to 72 percent internationally and 83 percent passed biology compared to 71 percent internationally. Like Tuck, Krupa Ahir will graduate this year. She plans to go to University of Florida and major in biology. She then plans to attend medical school. Besides the program helping her academically, she said it has helped her in other areas, such as making friends. She said she was prepared for all the extra work. I knew from the beginning I would have to put in a lot of work.Ž Local IBB students continue to perform above national averagesBy JAY MEISELSTAFF WRITER MASTRODICASA SEBRING „ The School Board of Highlands County approved a scaled back plan to improve high school retention rates by reducing some of the requirements to advance to the next grade level. School Board Member Donna Howerton voted against the high school grade progression plan that was presented at Tuesdays School Board meeting. She believes the changes to the grade classi“cations are being done just to improve the retention numbers. They [students] are not going to get this when they get out in the real world,Ž Howerton said. In March, the School Board turned down a plan that would automatically advance high school freshmen and sophomores to the next grade level, without successfully completing the coursework. The Zero Grade Progression plan was part of the overall Student Progression Plan, which is updated by the District and approved each year by the School Board. The revised proposed policy, which the School Board approved, lowers the number of credits and lowers the grade point average needed to progress to the next grade level. For example, the current policy classi“es 10th-graders as meeting the following: 6 to 11.5 credits, must include one credit of Level 2 English, must receive a passing grade in a Level 2 Math, must have a cumulative 2.0 grade point average or higher. The new policy classi“es 10th-graders by meeting the following: 5 9.5 credits of which two credits must be core credits and a 1.5 unweighted cumulative GPA or higher. Assistant Superintendent of Secondary Programs Jessica Thayer said that every district has different criteria for determine grade classi“cations. She noted that Highlands had the second highest retention rate for ninthand 10th-grade in the state for the 2015-16 school year and the second highest for ninth-grade and third highest retention rate for 10th-grade in the 2014-15 school year. A 12-person committee, comprised of the high school principals and staff members, was formed to develop the “nal language for the high school grade progression plan. Sebring High Principal Kim Ervin said, I dont want to call it a compromise, because I dont feel like it was a compromise. I think that it is something good that will help us reduce the retention rate for our students.Ž She was concerned about the student who passes every class, but gets some C grades and D grades resulting in their grade point average holding them back from being labeled a 10th-grader. To me that is truly not a retention because they actually are getting credit for all their ninth-grade classes,Ž Erwin said. The changes, which become effective next school year, does not affect student scheduling, the teachers performance measure that is based on student performance nor the school and district accountability grades.Board approves changes in grade progression planBy MARC VALEROSTAFF WRITERcolumn. The thinning of the newspaper is prompted by concerns over running out of newsprint due to market turmoil and not price, as paper will be conserved and inventory built until the chaos subsides,Ž according to Dunn-Rankin. Locally, prudence demands that our operation takes a hard look at everything we do to make this transition as smooth as possible for our readers. We anticipate the newsprint availability to last the remainder of 2018,Ž Smolarick said. The shortage in newsprint is affecting newspapers all across the nation. While some newspapers are hoarding newsprint due to the tariffs, mill cutbacks, transportation issues and newsprint shortages, other newspapers are shrinking their product, while others are looking at possible layoffs or even closure. It is dif“cult anytime we have to make changes to our publication, but we would rather do that than risk running out of newsprint for our publications,Ž said Romona Washington, executive editor of the Highlands News-Sun. Smolarick added, We will continue to publish the Highlands Sun, our newest magazines and those special sections that mean the most to our community.Ž One paper supplier based in Washington state called North Paci“c Paper Company (NORPAC) has been blamed for the situation by various newspaper associations. Standing alone, NORPAC alleged to the U.S. government that Canadian imports of uncoated ground-wood paper „ which is used to make newsprint „ were being subsidized and then dumped into American markets below fair value, creating an unfair advantage. Canadian producers have more than 70 percent of the North American capacity for this product. In January, the U.S. Department of Commerce issued preliminary “ndings with duties on six suppliers headquartered in Canada. Then in March, it preliminarily determined some exporters from Canada sold product at less than fair value. Since then, suppliers including NORPAC, have announced price increases for April and May ranging from $22 to $65 per ton each month. Prior to that, from September to March, suppliers were increasing prices due to tightening market conditions that did not include adjustments for the duties, according to PAGE Cooperative, a nonpro“t buying association involving hundreds of daily newspapers including Sun Coast Media Group, owner of the Highlands News-Sun and Highlands Sun. The Canadian government said in a statement it would defend against unfair and unwarranted U.S. trade measures and practices.Ž It warned duties will have a direct and negative impact on U.S. newspapers, and result in job losses in the American printing sector. Facing increased prices and newsprint shortages, American newspapers, including the Tampa Bay Times, have said some jobs are in jeopardy. The Sun isnt planning to lay anyone off, DunnRankin con“rmed, but as staff retire they may not be replaced. Our consumers are telling us they want print,Ž Dunn-Rankin said. I cannot see a world without print anytime soon.Ž PAGE recently urged its members to keep significant inventory and give mills a lot of lead time since some members have been dangerously close to running out of paper.Ž Dunn-Rankin said he was gravely concerned we too, could run out of newsprint.Ž But with less newsprint available to buy, Dunn-Rankin said the company is warehousing more inventory „ about double from a year ago. Smolarick went on to say, Our intent is to update our readers on any additional changes as quickly as we can. We appreciate your support as we continue on this journey together.Ž The Commerce Department is expected to make “nal determinations on the duties later this year following public hearings.NEWSPRINTFROM PAGE 1 adno=3563851 adno=3563852adno=3562878 For tee times call (863) 453-5210 47 W. Lake Damon Dr. Avon Park, FL 33825 www.rgreens.comGet PGA Golf Lessons by Jason Beatty. Plus 9 Hole rates, Junior rates and the driving range are available. April Weekend Golf Price!$24.19Anytime before 2pm, includes 18 holes w/cart plus tax, per person Expires 4/30/18 The Best Golf Weather is in April!As our winter residents head north, come enjoy one of the most beautiful months of the year at great rates.Join our email club and Like us on Facebook To keep up with the latest news/events!! April 2018 4-Some Special$100.48Anytime before 2pm, includes 18 holes w/cart plus tax, per person Expires 4/30/18 April 2018 Twilight Golf 2:00pm: $22.33 plus tax 4:00pm: $14.88 plus tax

PAGE 5

Friday, April 13, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comOUR VIEW Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. The ”orist community in Highlands County lost one of its own last week. Many of you knew and loved Pat Walkup, of Highlands Floral and Crystal. She ran her quaint ”ower shop on the north side of Sebring for many years. She “lled it with all the things she loved, including crystal from Ireland. Pat had a beautiful accent of her Irish heritage. I loved to hear her speak. She carried herself in a way that re”ected the person I knew her to be: business-like but polite; feminine, yet strong; honest and forthright. On the occasions that I stopped by her shop, I remember wee ones running about. Lots of them! How Pat ran a busy ”orist while raising “ve childrenƒall boys at that (Joel, Jason, Zac, Aaron & Colin) is a mystery to me. Her husband must be a saint, like mine. It is literally all I can do to run my business. Pats eldest son Joel shared with me that those “ve boys basically were raised in the ”ower shop. After school each day they would head right to the shop where they were given tasks including sweeping, usually more sweeping, preparing ”owers, accompanying adults on ”oral deliveries and pretty much everything that a family did together in a family-owned and run business. I can relate: My mother, father, brother and I all worked together in our business for more than 35 years. There is a de“nite bene“t to working with ones family that those of you who have not been blessed/cursed to do so will not understand. Spending your life working with your family can be challenging but the tight-knit family bond that develops from being together like that is priceless. Joel began learning basic design skills from Pat when he was only 10 or 11 years old, and progressed to perfecting anything from a dozen beautifully arranged roses to creating spring bouquets. That is a special memory he will always have. When he got his drivers license and was able to make ”oral deliveries, he would bring a brother (usually Jason or Zac) along with him and together they learned to navigate all of the streets in Sebring. Joel related that the bathroom of a ”orist serves many purposes besides the obvious ƒ it becomes your lunchroom, your kitchen, your ”ower prep room, and probably a “rst aid station. Florists are a funny group. We all like to think that we are the best,Ž but at the same time we are always willing to help each other when the need arises. During each time that I lost a parent, my ”orist friends stepped up to help make ”oral arrangements for their services, as I was simply not up to it. In times that we run short of certain requested ”owers, we will share with each other. I have delivered a bouquet here and there for a fellow ”orist. This brings me back to the loss of one of our own. Pat was not perfect. None of us is. But she did her best. She worked hard, and Im sure she loved hard. She left us too soon. Her children, now adults, are all honorable, polite, friendly young men. In my short time with them recently, I felt goodness radiating from them all. They are beautiful tributes to their parents. I can see Pats smile blooming, just as it should.Ladonna Paedae Rodriguez is owner of Hobby Hill Florists in Sebring. Columns are the opinion of the writer, not necessarily that of the Highlands News-Sun. Email her at hobbyhill@tnni.net.Smile blooms over loving family Ladonna RodriguezWHERE LIFE BLOOMS Dogs deserve better treatmentThanks to Annsley Bohman for the column in Mondays paper. I agree that Sebring should be more dog-friendly. Its not right that you can take your dog to (a few) businesses on The Circle, but you cant walk across The Circle because it is a city park and dogs arent allowed. Ive been in many parks where there are dogpoo disposal stations, and it works “ne. Pet owners even bring their excess bags to stock the stations. Dogs are people too.Margaret Hamilton Sebring U.S. 27 traffic is insaneI am not impressed by the front page newspaper articles about the consequences of speeding and all the citations that were handed out in our area. I feel as though it was meant to appease everyone with concerns about the speeding on U.S. 27. We still do not see any patrol cars on the highway handing out speeding tickets. We go to Sebring four or “ve times a week and never see anyone stopped for speeding. Do they really think that submitting a newspaper article about the consequences of speeding is going to change anything? I can tell you that I have never experienced this situation in any other place where I have lived. Today I can travel on U.S. 27, going through a 55 mph speed limit in Sebring, doing 85 miles an hour and speeding through red lights and never get a ticket. We have seen tractor-trailers going through red lights on numerous occasions because they know they can get away with it. We were even passed by a school bus speeding past us. We have seen patrol cars positioned in areas where there usually is no speeding and there is no one in the car. Frankly, this does nothing to slow the drivers down because they know there is no one in the patrol car. It almost makes you wonder if the police are afraid to drive on U.S. 27 and therefore that is why we dont see them. We are always afraid that we are going to get rear-ended when we drive on U.S. 27. You can always tell who we are because we drive the speed limit and we are passed by in the left lane and the right lane. We wonder if we will ever get pulled over for driving the speed limit, which is too slow for everybody else. With all of the speeders on U/S. 27, they should be giving out dozens and dozens of speeding citations in one day. What is the reason that this continues to go on and nothing is done about it? I have yet to see any speeding citations that were given out, printed in the newspaper. The other day when we were going by the Lakeshore Mall, two drivers were chasing each other and seeing who could go the fastest. With no consequences for driving recklessly on U.S. 27; everybody can do whatever they please and get away with it. We wonder how long this insanity will continue.Gail Henneman Lake PlacidRebuttal to rebuttal Wow, that guy from Lake Placid who laid me out in lavender over my letter on the Fort Hood shooting and Obama going to school in Indonesia is to be commended for his research of the facts. I stand corrected. From now on, all my letters about facts will be preceded with the words could be, maybe, approximately, allegedly, and might be the facts, but I dont know for sure. There, that should do it. Learn something new everyday folks ... and thats a fact. Hal Graves SebringSun N Lake a great communityWe are getting ready to go to Canada. Weve had a great winter. Sun N Lake is an outstanding place to winter. We love our neighborhood and participate in a lot of activities from pickleball, bridge, exercise classes and hand & foot. We always feel safe. The security is always visible and happy to help out. There is one man, Mike Hurley, who has been very helpful and approachable and a great leader. Sun N Lake runs a good ship. Keep up the outstanding job and have a safe, happy summer. Well be back in November. Jack and Marg Strong SebringYOUR VIEW Hurricane Prediction Season is upon us again, and the latest research from national prognosticators warns of another active year, with the likelihood of more named storms than usual. Take it for what it is: Longish-term weather prediction. A little hit and miss. But, also, an early reminder about the need for preparation. The “rst in a series of annual assessments was made recently by the Colorado State Tropical Meteorology Project, a well-respected research center. Colorado State forecast 14 namedŽ storms this hurricane season „ which of“cially runs from June 1 to Nov. 30. Those are storms with enough size and wind speed to win a nickname. (The “rst “ve this year, following the alphabet, are Alberto, Beryl, Chris, Debby and Ernesto.) Of those, seven are expected to become hurricanes and three categorized as major,Ž which means they have regular wind speeds above 111 mph. That is slightly above the 30-year average: 12 named storms, six hurricanes and two major hurricanes. Unfortunately, they do not predict where the storms will hit. Of course, they cant. They cant even say whether they will strike the United States. As the Weather Channel points out, There is no strong correlation between the number of named storms or hurricanes and U.S. landfalls in any given season.Ž The research is based on a number of technical factors over 60 years: Among them, surface temperatures in the Atlantic Ocean (near normal now, but a little cooler in the eastern tropics), sea level pressures (the air pressure at any given spot, usually 14.7 pounds per square inch), the level of vertical wind shear (variation in wind speed by height and horizontal distance) and the El Nio in the Paci“c. Non-scientists typically seize on El Nio, because its catchy and seems exotic (more than wind shearŽ). El Nio conditions exist when warmer tropical Paci“c waters are present, increasing the possibility of stronger upper-level winds being sent into the Caribbean and Atlantic. This year, the researchers said, El Nio should not be a signi“cant factor.Ž Bueno. You never know, though. Which is the norm. As the Weather Channel notes, 2010 was an active year, with 19 named storms and 12 hurricanes in the Atlantic. Not one hit the United States. Nevertheless, to repeat, you never know, which is why we have to prepare for the worst. Last year saw three Category Four storms hit the U.S.: Harvey, which ”ooded Houston; Maria, which devastated the island of Puerto Rico; and Irma, which withered as it approached us here in Southwest Florida, but still caused substantial damage and hardship. No matter what, we do not want to be caught by surprise when the predictions come true and the storms, perhaps, head for our shoreline. In this case, ignorance really isnt bliss. „ Sun NewspapersMore active season ahead for hurricanes?

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Friday, April 13, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. Association meeting, he included presentations from Road & Bridge Director Kyle Green and County Engineer Clinton GatorŽ Howerton Jr. Also present were Road & Bridge Supervisor Joey Bar“eld, Assistant County Engineer J.D. Langford, Assistant County Administrator Tasha Morgan, Avon Park Mayor Garrett Anderson and Avon Park City Manager June Fisher, former county administrator. Green said the road would start at the Sebring Parkway Phase I 90-degree turn, head north and end at Memorial Drive/College Drive with a roundabout. The route will skirt the east edge of the Crystal Lake with a multi-use path two feet from the edge of the right of way. Fields said right of way survey stakes sit just between her privacy hedge and utility poles. Howerton said most stakes are only preliminary. Fields also asked him not to cut down an old oak tree by his stakes. Howerton promised that is not part of his plan. Among issues residents had were the elevation of the road, drainage off the road, sound near the road and security. Prior to this year, the county had a contractor who had designed a road with high elevation over the surrounding land. Elwell said that was why the county and contractor parted ways and the county arranged to do work in-house. Howertons design, Elwell said, keeps elevation even with surrounding levels. Howerton said hell increase the size of stormwater drainage pipes and work with an adjacent landowner to get water drained from Crystal Lake to roadside retention and then to Little Redwater Lake, east beyond the roadway. Howerton said the Southwest Florida Water Management District is willing to work with him on this. The road should handle a 25-year storm „ eight inches of rain „ and as much as 11 inches at some points, he said. There should be no water at all leaving this roadway that gets to Crystal Lake property,Ž Howerton said. As for noise, Elwell said that he and county of“cials do not believe traf“c noise will be really bad at Crystal Lake. Phase I, open now for more than 15 years, gets car traf“c, few trucks, Elwell said, and fewer complaints. It, like Phase III, is meant to give local commuters an alternative to U.S. 27. However, Elwell said, Phase I goes to U.S. 27 and Wal-Mart: traf“c generators. Phase III doesnt. With traf“c in”uenced mostly by commuters and class schedules at South Florida State College, Phase III should only get busy when the campus does, he said. That said, there are no plans to put up a sound wall or barrier,Ž Elwell said. One resident asked if the county would be willing to contract a noise study to make sure levels are low. Elwell said the county could, if other commissioners agree, but it would have to be in the winter visitor season and after the road is open 30 days, to get a normal user level. He also pointed out, in answer to another question, that the countys nuisance ordinance would not apply because a nuisance has to be a constant irritation, like a midnight barking dog, not a passing truck. If the road turns out to be unbearably loud „ a nuisance as opposed to a constant background sound „ the county could look at possible mitigation, he said. Fields suggested the county could plant fast-growing clumping bamboo as an a ecologically-friendly sound barrier and security enhancement. She also told the Highlands News-Sun that she got a 75 decibel background noise level, using an iPad application, of Memorial Drive traf“c while she was on Country Club Road „ in the center of the park.PARKWAYFROM PAGE 1 COURTESY PHOTO/HIGHLANDS COUNTY BOARD OF COUNTY COMMISSIONERSSebring Parkway Phase III will pass right behind Crystal Lake Club, a manufactured home golf course community on the south shore of Lake Denton. SEBRING „ Mark Headley, 27, almost made it across U.S. 27 Wednesday. He tried to cross from the Lake Jackson multiuse path, on the south end of the lake, to Tubbs Road at or just after 4 p.m. Wednesday. He got hit by a southbound champagne-colored Ford Escape, and survived. Sebring Police Sgt. Mike Cutolo said Headley was stable and alertŽ at Highlands Regional Medical Center after spending a night in intensive care with non-life threatening injuries. The driver was Kristy Harris of Lake Placid, age unknown. Sebring Police Departments Criminal Investigations Unit „ including Investigator Mike Hirsch and Detective Tim Ritenour „ came out to investigate the wreck. They closed the outside and center lanes, funneling traf“c through the inside lane, until investigators could mark the spots where both the car and Headley stopped. Roughly an hour later „ 5:09 p.m. „ police released the Ford Escape to leave and reopened all travel lanes. Cutolo said Thursday the case was open, but no charges were expected.Pedestrian recovering after being hit on U.S. 27By PHIL ATTINGERSTAFF WRITER PHIL ATTINGER/STAFFSebring Police Investigator Mike Hirsch, bending over at right, marks the spot where pedestrian Mark Headley, 27, landed Wednesday afternoon after being hit by the southbound Ford Escape shown in the photo. dogs examined at the hospital. However, a photo showed that the dog she bought was not one of those examined, an incident report said. Another woman purchased a puppy from Spivey at a Sebring address and discovered the canine was ill when she got it home, although she had received a certi“cate of health. After several trips to a veterinarian, the sickness was still undiagnosed, the report said. She had spent more than $240 on veterinarian bills. She told authorities that she believed the paperwork she received was the same paperwork another woman received when she bought a dog from Spivey. The lack of blue highlighting and indentation of the signature indicated the paperwork was a copy, the report said. Another woman reported she bought a Siberian Husky puppy from Spivey at the same address in Sebring. The report said the paperwork indicated the dog was born in January 2015, but the dog wasnt that old, the report said.DOGSFROM PAGE 1

PAGE 7

Friday, April 13, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com LOCAL SPORTSOnly one Taylor can win at Long BeachBrothers compete in BUBBA burger Sports Car Grand PrixSince 2015, if your last name wasnt Taylor, you werent an overall winner at the BUBBA burger Sports Car Grand Prix at Long Beach. For at least one driver, thats going to change in this years 100-minute IMSA WeatherTech SportsCar Championship battle on the famed 1.968-mile street circuit in downtown Long Beach, California. The race will be televised live on FOX network at 4 p.m. on Saturday, with live IMSA Radio coverage also available on IMSA. com, RadioLeMans.com and on SiriusXM Radio. Jordan Taylor remains as the incumbent driver of the No. 10 Konica Minolta Cadillac DPi-V.R “elded by Wayne Taylor Racing, which won every Long Beach race from 2015 through 2017 and “nished second in 2014. Jordan Taylors new co-driver in 2018 is Renger van der Zande. Van der Zande replaced Ricky Taylor, who co-drove the No. 10 to those three victories and runner-up result and who now drives the No. 7 Acura Team Penske Acura ARX-05 DPi car alongside three-time Indianapolis 500 winner Helio Castroneves. The Brazilian, who has moved to full-time WeatherTech Championship competition, also owns a Long Beach IndyCar race victory in 2001. So, just as it was in the “rst two races of the 2018 season … the Rolex 24 At Daytona and the Mobil 1 Twelve Hours of Sebring Presented by Advance Auto Parts … and as it will be in Junes Chevrolet Sports Car Classic in Detroit, all races won last year by the Taylors en route to the WeatherTech Championship Prototype title, only one of them can repeat this year. Yeah, neither of us Special to Highlands News-SunWhen Avon Park needed a basket in a key situation, the Red Devils looked inside the paint for Alisha Walker. Walker, a 6-foot, 1 inch senior forward who averaged 16.3 points, 14.2 rebounds and 2.4 blocks a game, usually came through and led Avon Park to a Class 5A-District 8 title and a win in the “rst round of the state playoffs. Alisha has been a four-year varsity player and was a team captain this year,Ž said Red Devil head coach Paulette Daley. Alishas game development really improved over the summer after getting exposed to AAU and also putting in hard work. Throughout the season she put up good numbers with the majority of the season putting up double-doubles. She was de“nitely a huge and important part of the teams success this year. A big accomplishment for Alisha this year was scoring over 1,000 points during her time here at Avon Park.Ž For her ability, leadership and accomplishments, Walker has been selected as the Highlands News-Sun 2018 All-Highlands Girls Basketball Player of the Year. It means a lot to win this award,Ž said Walker. Im very appreciative and thankful because I put in a lot of work. It meant a lot to win the district championship because we worked hard and had good team chemistry. We got better as a team and had a great season.ŽThe TeamLaurie Brown, sophomore, Sebring Brown played guard and was a twoyear varsity starter for the Blue Streaks. Laurie led the team with 34 steals, 59 rebounds, 59 assists and scored 127 points this season,Ž said Sebring coach Chris Taylor. Tete Goldsmith, senior, Lake Placid Goldsmith averaged 5.2 points, 3.1 assists and 2.4 steals a game for the Green Dragons. Tete was a co-captain and a very versatile player,Ž said Lake Placid head coach Steve Bullard. She was a hard worker and a good ball handler.Ž Asiah Dewberry, junior, Avon Park Dewberry averaged 6.2 points and 3.2 rebounds a game for the Red Devils. A dominant forceBy MARK PINSONSTAFF WRITERAvon Parks Walker tops All-Highlands Girls Basketball teamToday Lake Placid district track meet at Wesley Chapel, 10 a.m. Mulberry at Avon Park baseball, 7 p.m. Avon Park at Clewiston softball, 7 p.m. Sebring hosts district track meet, 11 a.m. South Florida baseball at Florida Southwestern College, 3 p.m. Auburndale at Sebring softball, 6 p.m. Saturday Sebring at district track meet at Harmony High School, 9 a.m. Florida Southwestern College at South Florida baseball, 1 p.m. Monday Sebring girls tennis at district meet in Lakeland, 11 a.m. Sebring boys tennis at district meet, 11 a.m. Lake Placid girls tennis at district meet, 11 a.m. Lake Placid boys tennis at district meet 11 a.m. Avon Park boys tennis at district meet, 11 a.m. Avon Park girls tennis at district meet, 11 a.m. South Florida baseball at Florida Southwestern College, 6 p.m. Lake Placid baseball at Avon Park, 7 p.m. Tuesday Lake Placid softball at Avon Park, 7 p.m. St. Lucie at Sebring ”ag football, 6:30 p.m. IMG Academy at Sebring baseball, 7 p.m. Sebring softball at LaBelle, 7 p.m. South Florida State College softball at conference tournament, 1 p.m. Wednesday State College of Florida at South Florida State College baseball, 6 p.m. Thursday Lake Placid softball at Tenoroc, 8 p.m. Frostproof softball at Sebring, 6 p.m. Friday Ft. Meade baseball at Avon Park, 7 p.m. Lakeland Christian softball at Sebring, 7 p.m. Southwest Florida Christian softball at Lake Placid, 6 p.m. South Florida State College baseball at State College of Florida, 5 p.m. Sebring baseball at Poinciana, 7:30 p.m. Mid-Ohio Sports Car Course is proud to announce that Acura will be the title sponsor of Round Four of the International Motor Sports Association (IMSA) WeatherTech Sports Car Championship, May 4-6, 2018. Highlighted by the Acura Sports Car Challenge at Mid-Ohio on Sunday, May 6, a full weekend of world-class sports car racing returns to the 2.258-mile, 13-turn permanent road course in Lexington, Ohio, for the “rst time since 2013. The race will feature many of the cars and drivers from this years Daytona 24 Hours and Sebring 12 Hours events. It also marks the renewal of a partnership for the track with the Acura brand. Acura sponsored the sports car events from 2007 to 2009 when the former American Le Mans Series raced at Mid-Ohio. This feels very much like a homecoming for the Acura brand,Ž said Jon Ikeda, Acura vice president and general manager. Our sponsorship of American Le Mans Series racing at Mid-Ohio goes back a decade, and our corporate relationship with the race track spans a full quarter century. Combine all of that tradition with the fact that our own sports supercar … the Acura NSX … is now manufactured roughly an hour from the race track, at the Performance Manufacturing Center in Marysville, and this partnership becomes the proverbial no-brainer. Mid-Ohio fans are passionate about their sports car racing. It is, after all, the Mid-Ohio Sports Car Course. We are delighted to be such a signi“cant part of bringing sports car racing back to its storied roots.Ž In addition to the headline race being titled the Acura Sports Car Challenge at Mid-Ohio, Acura will have a strong brand presence on site Acura is named the title sponsor at Mid-Ohio Special to Highlands News-SunIMSA WeatherTech Sports Car Championship set for May RICHARD DOLE/LAT IMAGESRicky and Jordan Taylor are competing against each other in Saturdays BUBBA burger Sports Car Grand Prix at Long Beach. IMSA | 8 MARK PINSON/STAFFAvon Park senior forward Alisha Walker averaged 16.3 points, 14.2 rebounds and 2.4 blocks a game to help the Red Devils win the Class 5A-District 8 title and earn a victory in the state playos. Walker was selected as the Highlands News-Sun 2018 All-Highlands Girls Basketball Player of the Year. FILE PHOTOSebrings Genesis Morales (0) drives to the basket as Lake Placids Kayla Domenich (23) looks on during the season. FILE PHOTOAvon Parks Kiara Grin (10) brings the ball up the oor during a game against Lake Region.HOOPS | 8 IMSA PHOTOAcura will be the title sponsor of Round Four of the International Motor Sports Association (IMSA) WeatherTech Sports Car Championship at Mid-Ohio in May. RACE | 8SPORTS CALENDAR

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Friday, April 13, 2018 www.highlandsnewssun.com Asiah is a second year player who played the shooting guard position,Ž said Daley. She truly improved her game over the summer and became a much needed player in the starting lineup. Her shooting improved as well as her ball handling.Ž Mykerria Brown, sophomore, Sebring Brown led the team with a 6.58 Ef“ciency Rating, which is a rating of the individual players productivity on the court. This is extraordinary for a sophomore player,Ž said Taylor. This speaks volumes for her play on the court as a true team player. She also led our district in rebounds with 171.Ž Claire Phypers, sophomore, Lake Placid Phypers averaged 11.3 points and 5.4 rebounds a game for the Green Dragons. Claire played center and was an excellent rebounder,Ž said Bullard. She has a high basketball IQ and worked hard to improve.Ž Kiara Grif“n, senior, Avon Park Grif“n averaged 6.4 points and 5.5 rebounds a game for the Red Devils. Kiara was a four-year varsity player,Ž said Daley. She is a very versatile player. Shes able to handle the ball as well as play the wing and down low. She was de“nitely important to the teams chemistry and success.Ž Paxton Brooks, sophomore, Sebring Brooks played forward for the Blue Streaks. Paxton led the team in double-doubles with one of them coming against county rival Avon Park,Ž said Taylor. Kylie Elliott, junior, Lake Placid Elliott averaged 5.3 points and 4.2 rebounds a game for the Green Dragons. Kylie was a good shooter and excellent ball handler,Ž Bullard said. Jarcaria Dennis, senior, Avon Park Dennis averaged 6.7 points and 5.6 rebounds a game to help the Red Devils reach the state playoffs. Jarcaria was a starter for the team as a forward,Ž Daley said. She improved her game play and also was an important part of the chemistry of the team. Jarcaria was a seasoned and versatile player that had to play several positions for the team. Good at weak-side rebounding and also locking star players down on the opposing team. She put forth great effort in whatever position we asked her to play.Ž Adrianna Condo, freshman, Sebring Condo played guard for the Blue Streaks. Adrianna is a defensive player with huge offensive upside,Ž said Taylor. Kayla Domenich, sophomore, Lake Placid Domenich averaged 4.3 points and 4.6 assists a game for the Green Dragons. Kayla was a solid player and gave a consistent effort,Ž said Bullard. Elysia Mcintyre, junior, Sebring Mcintyre played forward and was a second-year starter for the Blue Streaks. Elysia contributed in so many areas on and off the court,Ž Taylor said. She has never let anything stop her, with a physical challenge that she has never allowed it to get in her way.Ž Ziyanah Massaline, junior, Sebring Massaline played in the paint for the Blue Streaks. Ziyanah was a vital threat in the lowpost on defense with a face the basket offense mentality,Ž Taylor said. Genesis Morales, sophomore, Sebring Morales played guard for the Blue Streaks. Genesis joined the team midway through the season from Puerto Rico because her family was displaced,Ž said Taylor. She had an immediate impact having scored 115 points in just under half a season. Her play ignited a young team late in the season.ŽHonorable MentionRebekah Smith, senior, Avon Park Smith averaged 4.3 points and 4.1 rebounds a game to help the Red Devils reach the state playoffs.Coach Of The YearFor guiding her team to an impressive 23-6 record, a district title and winning a game in the “rst round of the state playoffs, Avon Parks Paulette Daley has been selected as the Highlands News-Sun 2018 All-Highlands Girls Basketball Coach of the Year. HOOPSFROM PAGE 7 FILE PHOTOLake Placids Kylie Daum shoots during a regular season game. with trackside banners, billboard and bridge signage, a hospitality suite in the Mid-Ohio Tower, and additional race tickets to entertain guests. Were thrilled to have Acura back as we relaunch a dedicated weekend of world-class professional sports car racing next month. Our fans have eagerly awaited the addition of IMSA to our schedule,Ž said Craig Rust, president of Mid-Ohio Sports Car Course. Acura has a strong presence in the IMSA WeatherTech SportsCar Championship with multiple car entries from Acura Team Penske and Michael Shank Racing campaigning the Acura ARX-05 DPI in the Prototype class and Acura NSX GT3 in the GT Daytona (GTD) class, respectively. In addition to the Acura Sports Car Challenge at Mid-Ohio featuring the IMSA WeatherTech SportsCar Championship, the other series on the schedule rounding out an action-packed sports car weekend include the IMSA Continental Tire SportsCar Challenge, Lamborghini Super Trofeo and the always exciting Porsche GT3 Cup Challenge USA.RACEFROM PAGE 7have repeated yet,Ž said Ricky Taylor, referring to the “rst two rounds of the 2018 season. While both his No. 7 team and the No. 10 team have shown plenty of pace in the years “rst two endurance races, neither has scored a victory yet. Among the two teams, the No. 10 had the best single race result so far with a second-place outing last month at Sebring. Hopefully, its one of us at Long Beach,Ž Ricky said. Obviously, weve had a good history there. I think its so important to have a good qualifying when you go to Long Beach. The race is so dif“cult to overtake and strategy comes down to such small little details with normally one, maybe two (pit) stops.Ž Ricky started from the pole position for two of the three Long Beach victories, in 2015 and 2017, and started from the front row in 2016 as well with a second-place qualifying performance. A strong starting position is a clear advantage, but Jordan suggests another key to success. Any little mistake is going to cost you a lot and theres only one pit stop, so you cant really make anything up with strategy,Ž he said. IMSAFROM PAGE 7 adno=3565767 23,000 MILES, ONE OWNER, SE MODEL, WARRANTY2016 FORD FUSION $15,981 Z71 EXTENDED CAB, 19,200 MILES, BIG OPTIONS, NICE2016 CHEVROLET COLORADO 4X4 HARDTOP CONVERTIBLE, ONE OWNER, 41,000 MILES2012 VOLKSWAGEN EOS $13,987 4 DOOR DOUBLE CAB, AUTOMATIC, NEW TIRES, NICE2015 TOYOTA PRERUNNER $20,987 ONE OWNER, PEARL WHITE, S MODEL, XCLEAN CAR2015 NISSAN ALTIMA $14,881 SE MODEL, THIRD ROW SEAT, DUAL AIR, ONE OWNER2014 DODGE JOURNEY $13,981 + MODEL, SUNROOF, NEW TIRES, ESTATE PURCHASE2013 KIA SOUL SOLD ONE OWNER, 32,000 MILES, SPORT MODEL, BARGAIN2016 JEEP PATRIOT $11,881 5 DOOR SE MODEL, 16,000 MILES, VENETIAN RED2012 HYUNDAI ACCENT $10,881 19,100 MILES, SHARPEST LOOKING I N THE CLASS2016 KIA SPORTAGE ONE OWNER a d no=3565767 SOLD S O L D ONE OWNER2016 RAM 1500 4X4 4 DOOR SV MODEL, V-6 POWER, AUTOMATIC, LOADED2011 NISSAN FRONTIER $15,981 FREE Report with EVERY Vehicle! $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 Friday, April 13, 2018 When I drove to the airport early Tuesday morning I was greeted with two AirCams taking off in formation silhouetted against the rising sun. It was beautiful. I knew where they were headed, and I recognized the aircraft from Lockwood Aviation, the big tundra tires on one and the full canopy on the other. In short order they would be entering the pattern at Lakeland Linder Regional Airport. They will be displayed at the Lockwood AirCam tent at the Sun-N-Fun airshow. Today through Sunday is a unique opportunity to see aircraft, aviation related equipment, aviation vendors, a swap meet, and to watch aerial demonstrations. It is a great place to satisfy the aviation itchŽ. There is something for everyone at Sun-N-Fun. It is a cavalcade of pistons, radials, and turbines powering all sorts of aircraft. So, how do you get the most out of the experience? It depends on you interests. If you are a general aviation enthusiast, pilot or not, there are forums, exhibits, and aerial demonstrations. Touring the aircraft displays you can learn much about the history and purpose of the aircraft by asking questions of the people associated with the exhibit. New models often highlight new technology and design innovations. Amphibian and bush planes will have special design features that allow them to perform well in a special environment. Touring the War Bird ”ightline will reward you with an aviation history lesson. Many of the aircraft will have an aircraft history on a poster out front, and if you get the chance, chat with the pilots and others Pistons, radials and turbines FlightlineJOHN ROUSCH Many people use the terms therapy dogŽ and service dogŽ interchangeably, but there are major differences between the two. What Is a Service Dog? A service dog is speci“cally trained and helps disabled individuals perform tasks they cannot do for themselves. The Americans with Disabilities Act (ADA) governs the use of service dogs in public places. A service dog will often wear a vest with the wording please do not pet,Ž indicating that the dog is working. Persons with disabilities are permitted to take their service dogs into public places normally prohibited to dogs, such as on public transportation, in public buildings, stores, and restaurants. A service dog helps a person with a disability lead a more independent life. In previous years, most people envisioned a service dog, often a German Shepherd, as a seeing eye dog. Today, a service dog can be of any breed and can be trained for various jobs such as, but not limited to, visual impairment, hearing impairment, mental disorders, such as posttraumatic stress disorder (PTSD), seizures, mobility impairment, and diabetes. Service dogs can enhance a persons independence by helping with tasks such as pulling a wheelchair, opening doors, turning light switches on/off, picking up objects as small as a dime or possibly just being a loyal companion to help lower the stress level of its owner. Jackie Sheridan-Moore, a Heartland Dog Club member, is currently training a service dog for Canine Companions for Independence (CCI). According to Jackie, I received the dog when he was 2-months old and will be training him until he is nearly 2.Ž She teaches him about 20 commands which include heel, come, leave it, quiet, jump in car, under chair and several more. Her biggest training activity is to ensure that when he is turned in to advanced specialized training that he will be socialized and well-behaved in every possible situation. He will need to have manners in restaurants, movies, churches, meetings, stores and with other animals. Jackie has been training dogs for the past 15 years.What is a Therapy Dog?Therapy dogs do not have federally granted legal access to the types of public areas afforded to service dogs. A therapy Dog ownership … Service Dogs vs Therapy DogsBy SUZANNE SIGMUNDSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOJackie Sheridan-Moore with Lorne who is being trained to be a service dog. How to read a nursery plant tagShopping for new plants for a home can be an exciting undertaking. Nurseries and garden centers are often home to dozens of types of plant species that come in various colors, leaf variations and sizes. Such variety can make choosing plants more fun while also making the process of buying plants a bit complicated, especially for novices. Thankfully, plant tags can help consumers make informed decisions. Understanding how to read plant tags is key to making good choices. Such labels contain a lot of information, but once a person knows how to decode that data, he or she is well on the way to choosing the right plants. Common name The common name of the plant tends to be the most noticeable word or words on the tag. This is the name the plant is referred to outside of scienti“c circles. Most plants have one or more common names in addition to their botanical name. Scienti“c (botanical) name Scienti“c names are also known as the Latin names of the plant. Such names will be written in italics on the tag and are usually one or two words. The scienti“c name includes the genus (group) and the species of the plant. Cultivar A plant tag may further describe the type of plant by including the cultivar. A cultivar is the variation on the species. It may describe a size or color variation. The cultivar is listed in single quotations by the scienti“c name. Sun requirements The tag should list how much sun exposure the plant requires to thrive. It may be anywhere from full sun to full shade. Height and spread The label frequently includes the maximum growing height and width the plant should reach when mature. This gives gardeners an understanding of just how much room the plant will take up in the garden and how to space plants in a landscape. Water needs How much water the plant requires may be featured on the tag as well. This helps gardeners know if they need soil to be damp or relatively METRO CREATIVE SERVICESSummer vacation offers students a respite from lessons and the routine of school. Children might once have eagerly awaited those “nal days of classes so they could lounge poolside, skip rocks across ponds and spend the long days of the season playing with friends. But many of todays youngsters spend much of their summer vacations indoors playing with their digital devices. Perhaps thats why one of the last vestiges of the classic summer vacation escape, summer camp, remains such a viable option for parents who want their children to get outdoors once the school year ends. Although kids neednt be in camp all summer long, a week or two can bene“t campers of all ages. The following are “ve reasons why summer camp might be the right “t this year. 1. Explore talents: Summer camps help young people explore their unique interests and talents. Under an organized, yet often easygoing, camp schedule, kids can dabble in sports, arts and crafts, leadership, community support, and so many other activities that may not be fully available to them elsewhere. 2. Physical activity: Lots of camps build their itineraries around physical activities that takes place outdoors. Campers may spend their time swimming, running, hiking, playing sports, climbing, and so much more. This can be a welcome change for kids accustomed to living sedentary lifestyles. Regular physical activity has many health bene“ts and can set a foundation for healthy habits as an adult. 3. Gain con“dence: Day and sleepaway camps offer campers the opportunity to get comfortable in their own skin. Camps can foster activities in self-esteem by removing the academic measures of success and “ll in with noncompetitive opportunities to succeed. Campers learn independence, decision-making skills and the ability to thrive outside of the shadow of their parents, siblings or other students. 4. Try new things: Camp gives children the chance to try new things, whether thats learning to cook, exploring new environments or embracing a new sport or leisure activity. Opening oneself up to new opportunities can build character and prove enlightening for children. 5. Make new friends: Camp is a great place to meet new people and make lifelong friends. Campers ”ood in from areas near and far. This provides kids with a chance to expand their social circles beyond their immediate neighborhoods and schools. Camps bene“t children in a variety of ways. Lessons learned in camp can strengthen values, build con“dence, develop coping mechanisms when adversity strikes, and enable campers to make lifelong friends.Summer camps a good choiceMETRO CREATIVE SERVICESKids should stay active and have fun FLIGHT | 8 DOGS | 3 METRO CREATIVE SERVICESLearning how to read a plant tag at the nursery is important. TAG | 5 METRO CREATIVE SERVICESThere are many good reasons for kids to go to summer camps.

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Friday, April 13, 2018 www.highlandsnewssun.com Our Newest Locations (From left to right: Stephen Piccione, M.D., Cheri McCue, M.D., Sunaina Khurana, M.D., Christina Hill, ARNP) SebringCheri McCue, M.D. Stephen Piccione, M.D. Christina Hill, ARNP 2227 U.S. Hwy. 27 South Sebring, FL 33870 (863) 202-8100 Avon ParkSunaina Khurana, M.D. 1659 U.S. Hwy. 27 North Suite 102 Avon Park, FL 33825 (863) 657-0710 www.MillenniumPhysician.comMillennium Physician Groups mission is to connect patients to the best doctors, service and quality for every patient, ever y time. €€€ We are proud to be new members of this amazing community! Founded in 2008, Millennium Physician Group has been caring for patients all across Florida! With locations from Brooksville to Marco Island and now Sebring and Avon Park, we are now one of the largest independent physician groups in Florida! We welcome you to Millennium not just as a patient but as family. Visit our new locations today and visit us at MillenniumPhysician.com for more info! Our Services:Primary Care Specialists Walk-in Medical Centers Imaging Lab Services Physical Therapy & much more! About Us TAMPA SARASOTA BROOKSVILLE VENICE NORTH PORT ENGLEWOOD PORT CHARLOTTE PUNTA GORDA FORT MYERS CAPE CORAL BONITA SPRINGS LEHIGH ACRES NAPLES MARCO ISLAND ARCADIA PINE ISLAND PINE ISLAND SARASOTA BROOKSVILLE VENICE NORTH PORT ENGLEWOOD PUNTA GORDA FORT MYERS CAPE CORAL BONITA SPRINGS LEHIGH ACRES NAPLES MARCO ISLAND ARCADIA PINE ISLAND PINE ISLAND PORT CHARLOTTE SEBRING SEBRING AVON PARK AVON PARK SANIBEL ISLAND SANIBEL ISLAND

PAGE 11

Friday, April 13, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com dog is there to be petted and provide comfort and affection to individuals at various places that request its visits. A therapy dog accompanies his/her owner and visits facilities such as hospitals, retirement homes, nursing homes, and schools. They might also visit people who have experienced a trauma in a disaster area. Therapy dogs even serve to help relieve stress with passengers at some airports and for college students taking “nals at some universities. These dogs will often wear a vest or bandanna inscribed with the name of a therapy dog organization. Mary Ellen Powrie of Sebring and a member of the Heartland Dog Club is the proud owner of Barney, a pure-bred Australian Shepherd. Mary Ellen says, He goes straight to the elevator at the Palms to see one of his best buddies, Ann.Ž He loves to visit people at the Palms and in the hospital and is never scared by wheel chairs or walkers. He just loves people. Barney became a certi“ed therapy dog in 2010 shortly after Mary Ellen adopted him. According to Mary Ellen, Barney was found sitting on Highway 66 across from a ranch owned by a friend.Ž The friend took him in, but he started herding her horses, so she asked Mary Ellen if she would like to have him. Mary Ellen fell in love as soon as she saw his cute little black face and his wagging tiny stump for a tail. Mary Ellen says, We started out with a basic obedience class and then started to make visits to long term care facilities. True therapy dogs are born, not made. They have to love people. Barney is known as Barney the Bear because of that face of his.Ž A short time later Barney was tested and accepted as a certi“ed therapy dog. He has made a lot of people very happy! The Heartland Dog Club of Florida offered Trick Training on April 10th and Obedience Training on April 12th at the Sun N Lake Elementary School beginning at 6 p.m. DOGSFROM PAGE 1 Archbold is all about sustainability. Others may overuse the term, but Archbold is authentically sustainable in every sense of the word. Archbolds activities from research, education, conservation, and more, epitomize the organizations long view and its focus on sustainability„ working today for future generations. Currently, Archbold manages nearly 20,000 acres of land and conducts scienti“c studies across more than 50 locations throughout the lands and waters that drain south to Lake Okeechobee, the region known as the Headwaters of the Everglades. Hilary Swain, Archbolds Executive Director, says, We continue to cherish and protect our precious and beloved Florida scrub ecosystem in this region and statewide, a habitat with unique adaptations and resilience that has sustained many plants and animals over thousands of millennia. Using prescribed “re and controlling invasive plants and animals, we are working hard so that future generations can understand, learn from, and appreciate a healthy Florida scrub ecosystem in all its glory.Ž She continues, At Buck Island Ranch, Archbold is managing a full-scale working cattle operation to be economically viable in the long-term while also providing natures vital ecological services such as clean water, and a rich diversity of native plants and animals. Our agro-ecology research program aims to ensure that working lands of this region can be sustainable and will continue to be a cornerstone of Floridas natural heritage. We try to inspire ranchers throughout Florida and around the world to embrace and showcase the important ecological and economic role they play. Archbold also maintains critical long-term datasets, many extending back decades, about plants, animals, water, soils, nutrients, and atmosphere. Without Archbolds science, there would be so many gaps in the factual information about regional environmental trends. These environmental data and trends are used to “nd solutions in nature that inform sustainable decisions. Starting more than a quarter of a century ago, Archbolds programs for schoolchildren and students continue unabated, incorporating new elements every year. These young minds represent the ecologically-informed next generation and their understanding is everyones future. The historic Roebling buildings stand strong and sustainable, forming the core of the Archbold campus, just as they were built 87 years ago, to be everlasting, weathering storms, heat, humidity, insects, and all the other elements that beat down on the built environment in Florida. Archbolds newest buildings, The Frances Hufty Learning Center and Adrian Archbold Lodge, Quality is always sustainableARCHBOLD BIOLOGICAL STATIONWorking today for future generations J.W. FITZPATRICK PHOTOThree Florida Scrub Jays at their nest during May of 1977. Part of the Florida Scrub Jay study, Archbold Biological Station has conducted over 500 consecutive monthly surveys. QUALITY | 5 adno=3563909 adno=720018 Family Owned & Operated Since 1978560 U.S. 27 North Sebring, FL 33870 (863) 385-4796 CarpetPatioBlinds.com adno=3559949

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Friday, April 13, 2018 www.highlandsnewssun.com Cruising tips and tricksCruising can be an ideal vacation for people of any age, but particularly for seniors. Cruises combine all-inclusive meal packages with accommodations, breathtaking ports of call and pre-arranged activities, so vacationers do not have to lift a “nger for days on end. Cruising also can be a social activity, meaning singletons can meet up with other like-minded people and enjoy the cruising experience together. Cruise Lines International Association, a global organization advocating for the cruising community, found that 25.8 million passengers expected to take a cruise in 2017, and various cruise companies invested more than $6.8 billion in new ocean vessels. Whether a person is new to cruising or is a seasoned ocean or river traveler, there are always techniques to try to score great deals or enjoy the experience even further. Consider these tips and tricks, courtesy of Royal Caribbean, The Cruise Critic, the Travel Channel, and other vacationing experts. Research the ships, and not just the cruise lines. Cruise lines each offer their own amenities and are known for certain features. One cruise line may be a better match for young singles, while others may cater to families. In addition, certain ships may have their own special features such as water slides, athletic events, casinos, and more. Choose a ship that meets your needs. Arrive the night before. Theres no need to rush to the port to board the ship. Extend the vacation a little further by arriving a night or two before and checking into a nearby hotel. Some hotels may offer free parking or shuttle service to the ship. Choose a close port. Select a port within driving distance to avoid airline costs and the extra hassles of coordinating luggage and travel to the port. Book dining ahead of time. Cruise ships often have a main dining room and then specialty restaurants. If you want a particular meal, make reservations before leaving port. Certain restaurants may offer discounts or perks, such as a free bottle of wine or premiere seating. Understand whats included. Cruise ships have many foods and drinks that are included in the packaged price. Certain branded items, such as specialty coffees or ice creams, may be available at an additional charge, as are premium drinks. But chances are you can “nd a free, similar version elsewhere on the ship. Explore special discounts. When shopping for a cruise, see if there are discounts available for seniors, teachers, people in the military, or those who belong to certain clubs. Cruises often love to incentivize, so it pays to ask about discount pricing. Make a list of activities. It can be easy to get overwhelmed by all of the offerings on a cruise ship, so much so that theres some stress over trying to “t it all in. Recognize that you cant see or hear it all, and prioritize whats important to you. Make sure you have plenty of time to relax. Book at the right time. Cruises may be more available after Labor Day when kids go back to school and the weeks between Thanksgiving and Christmas when others are too busy to travel. Cruising can be an ideal vacation for travelers who are savvy enough to do their research. A cruise can be an ideal vacation for seniors who have the time to get away. METRO CREATIVE SERVICES METRO CREATIVE SERVICESA cruise can be an ideal vacation for seniors who have the time to get away. Exercise is an important component of a healthy lifestyle. Thats not just true for adults, but for children and teenagers as well. Parents concerned about their kids living sedentary lives may have more to worry about than they know. According to a 2017 study published in the journal Preventive Medicine that analyzed data from the National Health and Nutrition Examination survey from 2003-2004 and 2005-2006, 19-year-olds spent as much time being inactive and sedentary as 60-year-olds. Getting kids to be more active may be especially dif“cult for todays parents, who must contend with the internet, social media, tablets, smartphones, and other distractions as they try to encourage their kids to unplug and spend more time being physically active. But parents can try various strategies to get kids off the couch and exercising. Set a positive example. Kids, especially young children, often try to emulate their parents. Parents can capitalize on kids desire to be like mom and dad by exercising in front of their children. Young children may not be ready to lift weights or run on the treadmill, but parents can embrace kid-friendly exercises, such as walking and cycling. Invite kids along for daily bike rides or go for family walks around the neighborhood after dinner. Park the car. Kids dont need to know theyre exercising in order to be more physically active. In lieu of driving to the bank or pharmacy, parents can leave the car at home and ride their bikes alongside their children when running errands. If possible, parents can walk youngsters to and from school rather than driving them. Choose friend-friendly activities. Adults employ the buddy system as a means to motivate themselves to keep exercising, and that same principle can apply to children, who might be more excited about physical activity if their friends are joining them. Team sports provide chances to exercise with friends, as do organizations like the Boy Scouts of America and the Girl Scouts of America. But even inviting a childs friend along on a family hike or bike ride may make such activities more fun for kids. Give gifts that encourage physical activity. Kids might want the latest device or video game for their birthdays, but parents also can give gifts that encourage youngsters to be physically active. Bicycles, rollerblades, ice skates, and sports equipment are just a handful of potential gifts that may compel kids to exercise more. Childhood obesity is a signi“cant problem, with the 2015-2016 NHANES reporting that 20.6 percent of youths between the ages of 12 and 19 were obese. Getting kids off the couch and exercising more often can help reduce those “gures and ensure healthier futures for kids of all ages. Strategies to get kids to exercise METRO CREATIVE SERVICES METRO CREATIVE SERVICESExercising alongside their children is an eective way for parents to get their kids to be more physically active. The U.S. Fish & Wildlife Services 2011 National Survey of Fishing, Hunting and WildlifeAssociated Recreation unveiled that more than 90 million United States residents aged 16 or older participated in some sort of wildlife-related activity that year, the most recent year on record. Wildlife recreationists spend nearly $150 billion per year on their activities. With this in mind, those who have hunters, anglers or outdoorsmen on their shopping lists may “nd that gifts facilitating these speci“c pursuits can be the ideal “t. Rather than scouring the mall for hours, a visit to the nearest sports out“tter can yield a bevy of appropriate gift ideas. For some inspiration, consider these gifts for the outdoor enthusiast. Binoculars: Scoping out territory and looking for game is often part of the hunt. A set of durable new binoculars can give hunters an edge. Heated shoe insoles: Hunting and “shing often require long wait periods, sometimes in chilly weather. Heated shoe insoles and hand warmers can keep outdoorsmen warm. GPS/digital watch: Although many smartphones tell time and offer GPS services, lightweight watches may be more convenient than phones. For example, the Garmin Fenex Watch is waterproof and offers such functions as GPS, an altimeter, barometer and a digital compass. All-season tent: Camping out is not just a summer activity. A tent that is rated to withstand various temperatures and conditions can be an asset. Waders: Anglers sometimes need to get up close and personal with their prey. A sturdy pair of breathable waders is ideal for those who venture out of the boat or off of the coast. Wool socks: They may be a basic item, but hikers, hunters and other sports people cant stock up enough on warm, Gifts for avid hunters, anglers and outdoorsmenMETRO CREATIVE SERVICESGIFTS | 5 adno=720014 AB Carts FEATURING A Full-Line of Cart Accessories!2304 US Hwy, 27 € N. Sebring € 863-382-9301 Across from Home Depot € Mon.-Fri. 9-5 € Sat. 9-2 Sales & Service € Mirrors € Radios/Speakers Lights Hub Caps € Batteries & More! Authorized Dealer Liht L i h t Two Years In A Row! FULLY LOADED!Includes 2-Year Bumper-toBumper Warranty, 10 Inch Wheels, Lights, Turn Signals, Charger, Brake Lights, Windshield & Battery Indicator Light € High Speed Option € Available in 6 Colors*Tax not included BRAND NEW 2018 CART!STAR CLASSIC 36 $5,895* adno=3565792

PAGE 13

Friday, April 13, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.comdry. Hardiness or zone Tags that list zones will describe the coldest zone in which the plant can exist. Otherwise, it will give a range. Many annuals will not list a hardiness zone because they are not expected to last beyond one season. Perennial or annual The tag should designate the plant as an annual or perennial. Annuals are not expected to last through the winter and will need to be replanted the following year. Perennials can over-winter and will regenerate year after year. Tags also may list information such as special care needs, drought tolerance, uses for the plant, and when the plant blooms. Some plant labels will inform gardeners if the plants were produced organically or without GMO practices. Trademark information also may be included. Plant tags provide important information for selecting and growing plants. When noted, tags help gardeners make the right selections and keep plants as healthy as possible. TAGFROM PAGE 1 constructed during 20102011, stand as glowing examples for sustainable green architecture. The U.S Green Building Council rated them Platinum in Leadership in Energy and Environmental Design (LEED), in the top 5% of all LEED certi“ed buildings. Mary Hufty, Chair of Archbolds Board of Trustees, explains that, At Archbold the land speaks “rst; our buildings are to serve as a gateway to the Florida scrub, blending the outdoors and indoors, re”ecting the surrounding beauty.Ž Above all, Archbold is buoyed and sustained by all the wonderful people who work for and support it. Hilary Swain says, We owe a great debt of gratitude to everyone who commits their skills and careers to building our knowledge, to those who conscientiously steward our money, to those who direct substantial public and private funds to support our work, and to all those who give so generously of their time and money to support Archbold.Ž Sustainability at Archbold is forever. QUALITYFROM PAGE 3 sweat-wicking wool socks that will keep their feet comfortable and dry on all excursions. Folding knife: Knives are ideal for cutting “shing line, twigs for a camp“re and much more. A sturdy, quality knife that “ts easily in a pocket or backpack is a must-have for hunters, campers and anglers. Water-resistant pouch: A day on the boat or near the water requires gear that can get wet without soiling items stored inside. Choose a pouch that can “t a camera, keys, phone, and other necessities. Climbing stand: Hunters frequently spend time up in the trees to get a better view of oncoming game. Stationary tree stands may remain for the season, but lightweight offerings fold and can be transported from area to area. GIFTSFROM PAGE 4 Protect the environment with safe boatingRecreational boating reaches its peak when the weather warms up and people take to waterways in droves. Spending a day on the water enjoying the scenery or trying your luck at “shing are popular pastimes. Following proper boating practices and etiquette can protect everyone onboard. Although ensuring passenger safety should be a priority, safeguarding against environmental impacts while boating also should be a concern. Marinas and various marine areas can become contaminated with pollutants generated from boating activities. Boat cleaning, fueling and marine head discharge are just a few of the pollutants that can “nd their ways into the water. A past study in the marine reserve of Cape Creus in the Mediterranean Sea found that boat anchoring also is a considerable threat to marine habitats, as vulnerable ecologies can be damaged by anchors. Although there are regulations in place to protect marine life and ecosystems, these rules arent always adhered to. Recreational boaters can do their part to keep oceans, bays, rivers, and lakes pristine by adhering to some sound advice. Reduce engine exhaust. Whenever possible, row, paddle or use sails to decrease engine use and subsequent exhaust. When engines must be used, do not idle unnecessarily. Always steer clear of the aft of the boat, where fuel fumes and carbon monoxide can cause serious health implications. Keep trash on the vessel. Do not discard any items over the side of the boat. Even seemingly harmless items can impact the environment. Store garbage in a bag and dispose of it properly when you return to the marina or dock. Secure items onboard so they will not blow off and end up in the water. Avoid antifouling paints. Antifouling paints are special paints applied to the underside of vessels to prevent or slow down the growth of barnacles and other organisms. Maritime New Zealand notes that these paints can harm other sea life and prove dangerous when scraped off and not discarded properly. Keep boats in proper working order. Poorly maintained boats may harm the environment. Inef“ciently working engines can produce more exhaust and contaminate the air and water. Oil and other mechanical ”uids can leak into the water and affect the marine environment. Proper maintenance helps keep boats safe and minimizes their impact on the environment. Use pump-out stations. Pump out stations at marinas enable boaters to safely dispose of the contents from sanitary systems without waste ending up in the water. Commercial ships, such as tankers and bulk cargo carriers, have the added threat of ballast water. Ballast water keeps vessels buoyant. However, when this water is discharged at the next port of call, it can transfer biological materials, like bacteria and plants, from foreign waters. These materials can compromise the integrity of ecological systems. Respect marine ecosystems. Boaters who plan to enter the water and explore should tread delicately. Coastal areas often play home to birds and other wildlife. Use caution around reefs and habitats. Safe boating involves following the rules of the water and also keeping marine environments clean and protected. METRO CREATIVE SERVICES METRO CREATIVE SERVICESSafe boating involves following the rules of the water and also keeping marine environments clean and protected. Shade-tolerant plants help to complete landscapesPlants need sunlight to thrive and grow, but some need less sunlight than others. People who “nd their landscapes are less supportive to sun-loving plants can choose from a variety of shade-tolerant plants, shrubs and trees. Shade tolerance refers to a plants ability to withstand low levels of light. Certain plants have adapted this feature to survive in the wild. Plants that grow at the base of forest ”oors, for example, will get less sunlight than others outside of the tree canopy. Such adaptations enable a wide variety of foliage to grow even though they are not exposed to much sunlight. While sun-loving plants often have broad leaves and expend significant energy to capture sunlight for photosynthesis, shade-tolerant plants expend less energy and tend to be more ef“cient consumers of soil nutrients and sunlight. Penn State Extensions Plant and Pests division says the amount of shade a plant is growing under will directly affect the density of the foliage and the plants ”owering and fruiting characteristics. Blending shade-tolerant plants into the landscape can be an effective use of space. Before choosing plants for an existing landscape, its important to assess the level of shade or sun the plants will receive. Heavy shade: Heavy shade is when no direct sunlight reaches a plant. This occurs at the base of northern-facing walls or beneath thick tree canopies. Full sun: Areas that receive full sun enjoy direct sunlight between six and eight hours per day. Moderate shade: These sites have re”ected sunlight that may come off of water features. Light shade: Plants in these areas will get partially “ltered or dappled sunlight. Once homeowners understand which type of shade they are dealing with, they can then visit plant nurseries and select their plants. Most greenery comes with care instructions that include recommendations regarding the amount of shade/sunlight the plant will need to do well. If further assistance is needed, a knowledgeable employee can make suggestions based on landscape needs. Those who are looking for some preliminary guidance when it comes to selecting shade-tolerant shrubs, plants or trees can consult the following list. Bleeding heart: Bleeding heart, or Dicentra spectabilis, is typically found in woodlands. Its a perennial in the poppy family that produces mounded foliage and arching vine-like stems of heartshaped ”owers in the spring. Amethyst ”ower: Browallia hybrids offer star-shaped blooms of blue and violet. These plants will billow out of hanging baskets or containers, and they prefer warm shade or “ltered sunlight. Coleus: The coleus, Solenostemon scutellarioides, is another perennial that can have a variety of different leaf colors and striations. Witch hazels: These are a genus in the family Hamamelidacea, which has four different species in North America. This shrub or small tree features arching branches with dense, multistemmed clumps. Witch hazel produces ”owers in the late autumn when most other plants are sparse. Bayberry: Myrica pensylvanica can grow in partial shade as a hedge or natural property divider. The leaves of this shrub are aromatic when crushed. The shrub will produce tiny, gray/white fruits in late summer. English Ivy: Also known as Hedera helix, this trailing plant is widely cultivated as an ornamental plant. It will spread easily and can become invasive. Those searching for shade-tolerant trees can choose among Sugar maple, Black alder, Flowering dogwood, and White spruce, among others. Shade-tolerant plants can make welcome additions to the landscape, offering greenery and color in the darker areas.METRO CREATIVE SERVICES Home of Spray and Pray Guns & Ammo adno=3566288

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Friday, April 13, 2018 www.highlandsnewssun.com LEGAL NOTICES IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA Case No.: FC-18-340 Division: Family Ruth Crespo Petitioner and Gregorio Viveros Luna Respondent. NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) TO: Gregorio Viveros Luna 309 Vernon Ave Sebring, FL 33870 YOU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and that you are require d to serve a copy of your written defenses, if any, to it on Ruth Crespo whose address is 543 Violet Ave., Sebring, FL 33870 on or before May 8, 2018, and file the original with the clerk of this Court at 590 S. Commerce A ve., Sebring, FL 33870 before service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for the relief de manded in the petition. The action is asking the court to decide how the following real or personal prop erty should be divided: None Copies of all court documents in this case, including orders, are available a t the Clerk of the Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circui t Courts office notified of your curren t address. (You may file Deisgnation o f Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in t his lawsuit will be mailed or e-mailed to the addresses on record at the clerks office. WARNING: Rule 12.285, Florida Famil y Law Rules of Procudure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or striking of pleadings. Dated: April 10, 2018 ROBERT W. GERMAINE, CLERK CLERK OF THE CIRCUIT COURT By: /s/ Ronda Story Deputy Clerk April 13, 20, 27; May 4, 2018 NOTICE OFACTION16 IN THE C IR C UIT CO URT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY CASE NO. 28-2018-CA-000079 PENNYMAC LOAN SERVICES, LLC, Plaintiff, vs. SHAWN D. CALTON A/K/A SHAWN DONAHUE CALTON, et al. Defendants. NOTICE OF ACTION To the following Defendant(s): A NY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER, AND AGAINST BRIAN D. JENNINGS A/K/A BRIAN DWIGHT JENNINGS, WHETHER SAID UNKNOWN PARTIE S MAY CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS Y OU ARE NOTIFIED that an action for Foreclosure of Mortgage on the following described property: LOT 4, BLOCK 176B, OF W OODLAWN TERRACE, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 1, PAGE 96, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. AND THAT PART OF LOT 5, BLOC K 176-B, SEBRING SUMMIT, ACCORDING TO THE PLA T THERE OF RECORDED IN PLAT BOOK 2, PAGE 62, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA, MORE PARTICULARLY DESRIBED AS FOLLOWS: BEGINNING AT THE SOUTHEAST CORNER OF SAID LOT 5; THENCE NORTH ALONG THE REAR LINE OF SAID LOT 5 A DISTANCE OF 37 FEET; THENCE SOUTHWESTERL Y TO A POINT ON HAWTHORNE ROAD WHICH POINT IS 8 FEET NORTHWEST OF THE SOUTHWEST CORNER OF SAID LOT 5; THENCE SOUTHEAST ALONG HAWTHORNE RO AD 8 FEET TO THE SOUTH BOUNDARY OF LOT 5; THENCE EAST ALONG THE SOUTH BOUNDA RY OF SAID LOT 5 TO THE POINT OF BEGINNING. has been filed against you and you are required to file a copy of your written defenses, if any, to it on McCalla Raymer Leibert Pierce, LLC, Sara Collins, Attorney for Plaintiff, whose address is 225 East Robinson Street, Suite 155, Orlando, FL 32801 on or before May 17, 2018, a date whic h is within thirty (30) days after the first publication of this Notice in the Highlands News-Sun and file the original with the Clerk of this Court either before service on Plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint. WITNESS my hand and seal of this Court this 2nd day of April, 2018. ROBERT W. GERMAINE, CLERK Clerk of the Court BY: /s/ Robyn P. Durrance As Deputy Clerk 17-01632-1 April 13, 20, 2018 NOTICE OFAUCTION19 For Towing & S torage: 1992 CHEV 2GCEC19K8N1223695 On April 24th 2018 At Precision Auto Body 734 CR 621 East, Lake Placid Fl 33852 April 13, 2018 NOTICE OF FORECLOSURE22 IN THE C IR C UIT CO URT O F THE 10TH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO. 2009 CA 506 THE BANK OF NEW YORK MELLON FKA THE BANK OF NEW YORK AS TRUSTEE FOR THE BENEFIT OF THE CERTIFICATE HOLDERS OF THE CWALT, INC., ALTERNATIVE LOAN TRUST 2004-8CB, MORTGAGE PASS THROUGH CERTIFICATES, SERIES 2004-8CB, Plaintiff, vs. ROBERT MORTENSEN, et. al., Defendants. AMENDED RE-NOTICE OF FORECLOSURE SAL E PURSUANT TO CHAPTER 45 OF THE FLORIDA STATUTES NOTICE IS HEREBY GIVEN pursuan t to an Order or Final Judgment entered in Case No. 2009 CA 506 of the Circuit Court of the 10TH Judicial Circuit in and for HIGHLANDS County, Florida, wherein, THE BANK OF NEW YORK MELLON FKA THE BANK OF NE W Y ORK AS TRUSTEE FOR THE BENEFIT OF THE CERTIFICATE HOLDERS OF THE CWALT, INC., ALTERNATIVE LOAN TRUST 2004-8CB, MORTG AGE PASS THROUGH CERTIFICATES, SERIES 2004-8CB, Plaintiff, and ROBERT MORTENSEN, et. al., are Defendants, I will sell to the highest bidder for cash at, THE JUR Y ASSEMBLY ROOM IN THE BASEMENT AT COURTHOUSE, 430 COMMERCE AVENUE, SEBRING, FL 33870, at the hour of 11:00 A.M., on the 26th da y of April, 2018, the following described property: LOT 52 AND LOT 53, BLOCK 3, LEISURE LAKES, SECTION ONE, ACCORDING TO THE PLAT THERE OF AS RECORDED IN PLAT BOOK 6, PAGE 6, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pedens must file a claim within 60 days after the sale. DATED this 14th day of March, 2018. ROBERT W. GERMAINE Clerk Circuit Court By: /s/ Robyn P. Durrance Deputy Clerk IMPORTANT If you are a person with a disabilit y who needs any accommodation in order to participate in this proceeding, y ou are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court A dministrator, 255 N. Broadway A venue, Bartow, Florida, 33830, 863534-4686 at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if t he time before the schedule d appearance is less than 7 days; if you are hearing or voice impaired, call 711. 32875.0156/AS April 6, 13, 2018 NOTICE OF MEETING26 NOTICE OF REGULAR MEETING Notice is hereby given that the School Board of Highlands County, Florida will hold a Regular School Board Meeting on April 24, 2018. The meeting will be held at 5:30 p.m., or as soon thereafter as may be practicable, in the Garland Boggus Board Room, 426 School Street, Sebring, Florida. All interested p ersons are invited to attend. If a person intends to appeal the Boards decision with respect to any matter, or has any thought that an appeal may be taken, the person has the responsibility to ensure that a verbatim (word for word) record of the proceeding is made and that the record includes all testimony and evidence upon which an appeal is to be based. The School Board of Highlands County, Florida does not discriminate upon the basis of any individuals disability stat us. This non-discrimination policy involves every aspect of the Boards functions, including ones access to, participation, employment or treatment in its programs or activities. Anyone requiring reasonable accommodation in order to attend the School Board Meeting please call 471-5565 not later than three days before the meeting. April 13, 2018 NOTICE OFSALE30 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO. 28-2017-CA-000014 MIDFIRST BANK Plaintiff, v. JAIME CRIVELLO A/K/A JAIME D. CRIVELLO; UNKNOWN SPOUSE OF JAIME CRIVELLO A/K/A JAIME D. CRIVELLO; UNKNOWN TENANT 1; UNKNOWN TENANT 2; SEBRING HILLS ASSOCIATION, INC. Defendants. NOTICE OF SALE Notice is hereby given that, pursuant to the Summary Final Judgment of Foreclosure entered on May 23, 2017, and the Order Rescheduling Foreclosure Sale entered on March 19, 2018, in this cause, in the Circuit Court of Highlands County, Florida, the clerk shalll sell the property situated in Highlands County, Florida, described as: LOT 309, OF SEBRING HILLS, A CCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 6, PAGE 2, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. at public sale, to the highest and best bidder, for cash, in the Jury Assembly Room in the basement of the Highlands County Courthouse, located at 430 South Commerce Avenue, Sebring, FL 33870-3867, at eleven oclock a.m. on May 3, 2018. Any person claiming an interest in NOTICE OFSALE30 t h e surp l us f rom t h e sa l e, if any, ot h er than the propery owner as of the date of the lis pendens must file a claim within 60 days afer the sale. Dated at Sebring, Florida, this 20th day of March, 2018. Robert W. Germaine Clerk of the Circuit Court By: /s/ Robyn P. Durranc e Deputy Clerk 111160199 April 13, 20, 2018 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO.: 16-065GCS FLORIDA SCENIC PROPERTIES, INC., a Florida corporation, Plaintiff, vs. JAMES W. TERRY JR; et al. Defendants. NOTICE OF SALE Notice is hereby given pursuant to the Final Judgment of Foreclosure en tered herein, that the Clerk of Court of Highlands County, Florida will sell the following property situated in Highland s County, Florida particularly described as follows: Lot Eight (8), ALETHEA PARK UN RECORDED, in Section 20, Township 34 South, Range 29 East, more partic ularly described as follows: Com mence at the most Southerly Corner o f Lot 2, Block 3, of Assembly Point Sub division, recorded in Plat Book 4, Page 39, of the Public Records of Highlands County, Florida; thence North 36 de grees 58 minutes 38 seconds East along the Northwesterly right of way line of Theon Avenue, a distance of 297 feet to most Southerly Corner of Lot 8 of Alethea Park and POINT OF BEGINNING; thence continue along said line a distance of 100 feet to a point; thence in a Northwesterly direction along a curve to the left having a raidus of 1546.28 feet, an arc distance of 135.81 feet to a P.R.M.; thence South 57 degrees 29 minutes 30 seconds West a distance of 98.35 feet to a point; thence South 52 degrees 59 minutes 21 seconds East a distance o f 171.17 feet to the POINT OF BEGIN NING. AND generally described as being a portion of Dinner Lake Drive, closed and a portion of Lot 10, Block 1, As sembly Point Subdivision, recorded in Plat Book 4, Page 39, of the Public Records of Highlands County, Florida, more particularly described as follows: Commence at the most Southerly Corner of Lot 2, Block 3, of Assembly Point Subdivision; Thence North 36 degrees 58 minutes 38 seconds East along the Northwesterly Right of Way Line of Theon Avenue a distance of 397 feet to the most Easterly Corner of Lot 8 of Alethea Park, an unrecorded plat located in Section 20, Township 34 South, Range 29 East, said point also being described as the most Easterl y Corner of Lot 5, Block 3, of Assembly Point Subdivision and POINT OF BEGINNING; thence continue North 36 degrees 58 minutes 38 seconds East a distance of 10.66 feet to a point of curve; thence from a tangent bearing N orth 28 degrees 23 minutes 55 seconds West along a curve to the right having a radius of 60 feet, an arc dist ance of 24.40 feet to a point; thence North 53 degrees 01 minutes 22 seconds West a distance of 50.53 feet to a point; thence North 12 degrees 02 minutes 22 seconds West a distance of 101.77 feet to a permanent reference monument; thence South 31 degrees 09 minutes 38 seconds West following the Westerly Boundary of Lot 10, Bloc k 1, Assembly Point Subdivision, and ex tended a distance of 100 feet to a per manent reference monument; thence in a South Easterly direction along a curve to the right having a radius of 1,546.28 feet, an arc distance of 135.81 feet to the POINT OF BEGINNING. Parcel ID#: S-20-34-29-011-00000080 More commonly known as: 1534 A ssembly Point Drive, Sebring, FL at public sale, to the highest bidder for case. The sale will be held in the Jury A ssembly Room of the Highlands County Courthouse, 430 South Commerce Ave., Sebring, Florida 33870 beginning at 11:00 A.M. on April 24, 2018. The highest bidder shall immediately post with the Clerk, a deposit equal to five percent (5%) of the final bid. The deposit must be cash or cashiers check payable to the Clerk of Court. Final payment must be made on or before 4:00 P.M. on the date of the sale by cash or cashiers check. Any person claiming an interest in t he surplust from the sale, if any, other t han the property owner as of the date of the Lis Pendens must file a claim within 60 days from the date of the sale. Dated: October 24, 2017 ROBERT W. GERMAINE Clerk of Court By: /s/ Robyn P. Durrnace Deputy Clerk April 6, 13, 2018 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NUMBER: 17000475GCAXMX W AUCHULA STATE BANK, a Florida banking corporation, Plaintiff, vs. SUSANA RAMOS OCHOA a/k/a SUSANA RAMOS, J OHN DOE and JANE DOE as tenants in the subject property whose correct names are not known, CAPITAL ONE BANK (USA), N.A. f ormerly known as CAPITAL ONE BANK, Defendants. CLERKS NOTICE OF SALE UNDER FLORIDA STATUTES, CHAPTER 45 Notice is hereby given that pursuant to a Final Judgment of Foreclosure NOTICE OFSALE30 d ate d 3 7 2018 i n t h e a b ove-ent i t l e d cause in the Circuit Court of Highlands County, Florida, and Administrative Order 3-15.14, I will sell to the highest and best bidder for cash in the Jury As sembly Room in the basement of the Highlands County Courthouse located at 430 South Commerce Avenue, Se bring, Florida, at 11:00 a.m., on the 24th day of April, 2018 the followin g described property: Lot 4, in Block 13, of Sun n Lakes Estates Acres, Section 27, according t o the plat thereof, as recorded in Plat Book 8, Page 24, of the Public Records of Highlands County, flroida. Together with a 1971 Dario Mobile Home, ID Number 260DE2BAF1856, Title Num ber 4594640. STREET ADDRESS: 207 Impatiens Street, Lake Placid, Florida 33852. ANY PERSON CLAIMING AN INTER EST IN THE SURPLUS FROM THE SALE, IF ANY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS MUST FILE A CLAIM W ITHIN SIXTY (60) DAYS AFTER THE SALE. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the office of the Court Administrator, 255 North Broadway Av enue, Bartow, Florida 33830, (863)534-4686, at least seven [7] days before your secheduled court appear ance or immediately upon receiving this notification if the time before the sched uled appearance is less than seven [7] d ays; if you are hearing or voice im paired, call 711. SIGNED this 8th day of March, 2018. (SEAL) ROBERT W. GERMAINE CLERK OF THE CIRCUIT COURT By: /s/ Robyn P. Durrance Deputy Clerk April 6, 13, 2018 WORKSHOPS34 NOTICE OF WORKSHOP Notice is hereby given that the School Board of Highlands County, Florida, will hold a School Board Workshop on April 24, 2018. The workshop will start at 4:00 p.m. in the Garland Boggus Board Room, 426 School Street, Sebring, Florida. The purpose of the workshop is to review the Board Policies with Neola, Inc. All interested persons are invited to attend. If a person intends to appeal the Boards decision with respect to any matter, or has any thought that an appeal may be taken, the person has the responsibility to ensure that a verbatim (word for word) record of the proceeding is made and that the record includes all testimony and evidence upon which an appeal is to be based. The School Board of Highlands County, Florida does not discriminate upon the basis of any individuals disability status. This non-discrimination policy involves every aspect of the Boards functions, including ones access to, participation, employment or treatment in its programs or activities. Anyone requiring reasonable accommodation in order to attend the School Board meeting, please call 471-5565 not later than three days before the meeting. April 13, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY OPEN HOUSE1010 OPEN HOUSE S at., A pr il 14 from Noon-3pm605 S. Egret St., SebringXtreme Realty Team (MLS246475) presents 3 bed/2 bath, HUGE (40x24) detached garage w/ 220v workshop. Kitchen: NEW drop in sink, cabinets, & countertops. Kenmore appliances. Roof 2011. Breakfast nook, living room, dining room, and 16x11 bonus room w/huge closet. Completely fenced backyard, almost half acre. MOTIVATED SELLER! Contact Heather Hudnell, REAL TOR at 863-633-9653 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! $130,900. 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 Sebring~ 2/2 in 55+ park; fully updated & furn. CHA. No pets. Low lot rent. $22,500.573-846-7467 NEEDCASH? 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 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 e b r i ng~ new comp l ete l y re modeled lrg 1bd: new kit cabi nets, 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 ARCADIA 55 acre parce l w / lake for rent or sale. Water, electric, and septic on site. Need your OWN 5th wheel or mobile home. $725/mo. or $299K Call 239-693-7270. 2000EMPLOYMENT HELPWANTED2001 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

PAGE 15

Friday, April 13, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com HELPWANTED2001 Call Center Representative Sebring call center looking for FT & PT customer service representative w/call center experience, professional telephone etiquette, & basic computer skills. Applicant must be selfmotivated & organized w/ ability to multi-task in a fast-paced work environment. Available days/ nights/weekends. Apply in person: 135 E. Center Ave., Sebring Harpprogram.org 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. Finish Dozer Operator Clean D/L a Must Great Benefits, Great Pay and Paid Time Off Call 863-453-9787 GENPAK LLC, a leading manufacturer in the plastic foodservice packaging industry in Sebring, FL area has openings for MECHANICS/ELECTRICIANS in our Maintenance Department. Minimum of one (1) year Industrial maintenance experience preferred, but not required. Applicants must have formal training or experience in related fields that would be useful in maintaining and repairing our production machinery and related equipment. Must have an industrial/electrical/electronic background. Troubleshooting and repair of mechanical, pneumatic & hydraulic production machinery. Must be able to troubleshoot and repair electrical control circuitry, motor/ process controls and set up machinery for production. Welding and fabrication a plus. Applicant must maintain a full complement of tools to perform normal dut ies. 12 hour shifts available. Competitive salary and benefits package. Stop by our office to fill out an application and you also may submit a resume.Genpak 116 Shicane Drive Sebring, FL 33870 863-655-1841 ADVERTISE! 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 FT Housekeeper~ For Condo Complex. Sat. +4 week days; 8a-4p; Apply at: 124 Lake Drive Blvd., Sebring. 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. Looking for employment? Please visithttp://sfsc.interviewexchange.com for position postings. EA/EO. Vets Pref. (eligible career positions) S ervice Technician WantedSmall engine repair; lawn & gar den, full-time, some exp. needed Lake Placid 863-465-9641 HELPWANTED2001 We are looking for an experienced Diesel engine mechanic for an new commercial truck shop opening in SEBRING FL. Pay is negotiable depending on experience, Vacation, paid holidays.Please call 863-214-5455 or email jmmcroy50@gmail MEDICAL2030 Oaks at Avon SIGN ON BONUS New WagesReaders Choice Award Facility HIRING RNs Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 Oaks at Avon 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. GETRESULTS USECLASSIFIED! CNA/NURSESAll Shifts Sign-On Bonus!Shift differential pay/Weekend differential pay Cook, Laundry Aide, & HCC Housekeeper Apply online atwww.palmsofsebring.com Experienced Medical Secretary part-time Send resume to sandykaur64@outlook.com Highlands Advanced Rheumatology and Arthritis Center is continuing to grow. Our office is in Avon Park. We are currently looking for hard-working team members to join our family. We are a patient centric practice with a teamwork environment. We are an equal opportunity employer and a drug free workplace.FT Authorization/Referral Coordinator (prior experience required; Rheumatology experience preferred)FT Medical Assistant (Preferably certified with excellent phlebotomy skills, patient friendly attitude, multi tasker with trained clinical background)Per Diem/Part Time X-ray Tech (State licensed RT required)FT Front Desk (Patient Care Advocate) (Great communication skills, presentable appearance, prior healthcare office experience required) We offer benefits, paid time off, great working environment Please fax 561-570-1266 or email info@veritablebilling.com resume, salary requirements and 3 work references. N urses & P arame di cs~ FT or PT; travel by motorcoach transferring stable patients 863381-4367 or 863-381-3565 Seeking Full-TimeRNElectronic Health Records and clinical experience in Cardiac Care preferred. Benefits Provided! Call 863-386-9595 MEDICAL2030 PT Receptionist/ Office AssistantNeeded at Sebring Acupuncture & Natural Health. Medical office experience preferred. Non-Smoking office. Fax resumes to:863-978-1824 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. Lake Placid~ 8 a2 p Fri & S a t at 630 Washington Blvd., NW. (Placid Lakes) Huge 2 Famil y Sale! Something for everyone! ~Estate Sale~ 8a-2p SatOnly at 349 Belle Grove St., Lake Placid (Tropical Harbor Estates)One Day Sale OnlyEverything in the entire house must go. House goods & tools.863-381-5116 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 ebring Moving S ale~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, bedding & sm appl. S ebring Moving S ale~ 8 a-4p Fri & Sat at 206 White Poplar St. (Silver Oaks MHP) Household, Hull & McCoy collectibles, j ewelry chest, bike & more! Sebring~ 8a-2p Fri & Sat at 4428 Loquat Rd. Clothes, decor, kitchen items & misc. GARAGE SALES6014 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 Multi Family Sale~ 8a-noon Fri & Sat at 222 Rail Ave. Lots of items including tools and kitchen. 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 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 Bedroom S et~ canopy bed, dresser w/mirror, 2 night stands and chest. Paid $5000, sell $1,800. 863-458-0551 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. Table & 4 C hairs ( upholstered), 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 Twin bed w/storage drawer $135. Matching chest w/cedar lined lower drawer $175 & matching night stand $70. W ood desk w/hutch & chair $125. Wood triple dresser $100. (262)744-9038. ELECTRONICS6038 G arm i n N av i gat i on S ystem, includes dash mount, $49.00 828-455-1583 Sebring 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 J o h n R ogers G roup  COMING TO THE PARSONŽ, exc condition, $387.00, 863-471-9445 MEDICAL6095 Folding Wheelchair~ light weight, like new. $200. 219-363-0830 Shower Bench~ Like new! $45. Very nice. Use in shower or tub. 219-363-0830 SPORTINGGOODS6130 Portable Basketball Hoop~ $25. 863-465-2375. FIREARMS6131 A ir Rifle, Daisy model 2 5, circa 1958, $75.00, 828-455-1583 Sebing T arget Pi sto l 22 S em i b oug h t 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 G r ill W e b er ta bl e top, i nc l u d es stand, $75.00, 828-455-1583 Sebring Troy-Bilt Riding Mower30Ž Very Good Condition, Like New.! $650 cash. 863-465-4255 OUTDOOR LIVING6161 Wi c k er P at i o S et, b rown loveseat, 2 chairs, coffee table & 2 sets of different cushions, $275.00 863-273-7625 BUILDING SUPPLIES6170 Al um i num F enc i ng~ 16 sections, 8x4 includes 2 8x4 gates. $400. 863-273-2260 DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com PET ADOPTION6238 (2) Teacup Yorkshire Terrier puppies~1 (M); 1 (F); AKC Free to a loving home!!Emailmatt.charit y @gmail.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 MISCELLANEOUS6260 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! AUTO PARTS/ ACCESSORIES7270 Tires 4 high per f ormance matching set, 245/45ZR17, VG cond. set $85 786-848-2457 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. 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! CAMPERS/ TRAVELTRAILERS7370 I BuyTravel Trailers, 5th Wheels, Motor Homes & Trucks.I Come to You!813-713-3217 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds!

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Friday, April 13, 2018 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 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 H ome H ea l t h Aid eseeking 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 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 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 Floor Covering Installation Repairs & Service 50 yrs exp. 863-840-0213or 863-465-2375 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 HOME / COMM. IMPROVEMENT5100 Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 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 GETRESULTS USECLASSIFIED! 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 Complete Lawn CareTree Trimming*Landscape Design*sm. concrete work863-832-3366 Commercial & ResidentialLawns, Landscaping & TreesLicensed & Insured bigyard1969@gmail.com LAWN/GARDEN & TREE5110 Basic Mowing & TrimOver 35 yrs exp. Local.863-414-5536 Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 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 ADVERTISE In TheClassifieds! 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 who spent countless hours restoring the aircraft. The restoration story can be as interesting as the history of the aircrafts service. Another area to explore is the Light Sport aircraft. Aircraft usually under 1,400 pounds with a typical 100 hp powerplant is the type that will allow you to meet the pilot medical requirement with a valid drivers license. To be ”own only during the day with a limit of one passenger which meet the needs of many pilots. You will see many different designs, some new designs, others replicating aircraft from the past. For someone who is in the market for purchasing an aircraft, there are many Show SpecialsŽ. It is best to do some homework and research before you go shopping. Know what type of ”ying you expect to do, where you are going to ”y most often, such as local or cross-country, and what features are essential as compared to like to haveŽ. It is easy to get swayed by the all the extra bells and whistles. Know you mission and stick to our plan. You may not be buying an aircraft, but there are still many things for a pilot. There are buildings and outside vendors selling almost anything related to aviation, for the pilot and non-pilot. Everything from art work and jewelry to aircraft avionics and parts for almost anything. There is also a building for used and sometimes hard to “nd aircraft parts. Someone restoring an aircraft will often “nd this area a treasure trove, “nding that hard to “nd original part or getting something at a bargain price. If you are there to purchase something for your aircraft, hangar or man or women cave, have a plan in mind. It is like the old saying; Dont go food shopping when you are hungryŽ. Personally, I need to get a new tow bar for our ”ying club planes and a new GPS i-Fly 740 for one of our club planes. These items are on my speci“c shopping list, and regarding the GPS unit, I have already contacted the vendor, locked in the Show SpecialŽ price, and it will be waiting there for me. There will be other temptations, so it comes down to do we need it, or is it a want to haveŽ. Sun-N-fun is a great place to learn new things and brush up on knowledge you have learned before. The Federal Aviation Administration (FAA) has their own building staffed by professionals. Here you can pick up the newest information about our airspace and any changes in the regulations. I always look for the many free teaching aids and information cards that I can incorporate in our education programs. It is worth stopping by the big building, you cant miss it. There are many different forums to attend. Many are how toŽ hands-on programs such as welding, fabric covering, and aircraft assembly. Other programs will help you do something new such as forming or joining a ”ying club, becoming better at ”ying in instrument ”ying conditions and better at navigation, being a safer pilot, and what is required to transition from one type of aircraft to another. The list goes on and on and can be found in the daily program listing. The hardest thing will be deciding what to take in and what to skip. The other aspect to Sun-N-Fun I enjoy is reconnecting with folks I have known from year to year and dont get to see other than Sun-NFun. The atmosphere is special, and sounds of radial, jet and the special 12-cylinder Merlin engine is a special kind of music. Wear comfortable walking shoes, a backpack so you can carry all the freebeesŽ, a bottle of water, sun screen, and a hat. The parking gates open at 7 a.m., main admission ticket windows open at 8 a.m., indoor and most outside exhibits open at 9 a.m. To learn more about Sun-N-Fun, got to the web site: www. ”ysnf.org If you want to get immersed in all things aviation, come to Sun-N-Fun!FLIGHTFROM PAGE 1 DO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? newstips@newssun.com Email Your News Tips To:

PAGE 17

The News Wire Friday, April 13, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Comey says Trump untethered to truthFormer FBI Director James Comey blasts President Donald Trump as unethical and calls his leadership of the country ego driven and about personal loyaltyŽ in a forthcoming book. See page 8. DAMASCUS, Syria „ A team of inspectors from the international chemical weapons watchdog was on its way to Syria on Thursday to begin an investigation into a suspected chemical weapons attack near the capital that has brought the war-torn country to the brink of a wider con”ict, amid Western threats of retaliation and Russian warnings of the potential for a dangerous escalation.Ž The fact-“nding mission from the Organization for the Prohibition of Chemical Weapons was expected to head to Douma, where the suspected attack took place and where Russia said rebels had now capitulated to government control. The Syrian government said it would facilitate the missions investigation, which was to begin Saturday. Syria and its ally, Russia, deny any such attack, which activists say killed more than 43 people last weekend. Speaking at the United Nations on Thursday, Russias U.N. ambassador, Vassily Nebenzia, said the top priority had to be to avert a wider war, and he didnt rule out the possibility of a U.S.-Russia con”ict. Speaking to reporters after a closed emergency meeting of the U.N. Security Council, Nebenzia said Russia was very concerned with the dangerous escalationŽ of the situation and aggressive policiesŽ and preparations that some governments were making „ a clear reference to the Trump administration and its allies. We hope that there will be no point of no return „ that the U.S. and their allies will refrain from military action against a sovereign state,Ž Nebenzia said, adding that the danger of WASHINGTON „ Aiming to quell concerns before what is likely to be a narrow con“rmation vote, Secretary of Statedesignate Mike Pompeo vowed on Thursday to ramp up efforts against Russia in each place we confront them.Ž But he ducked and dodged when asked whether he supports President Donald Trumps pounding criticism of the federal investigation into Russian meddling in the 2016 election. Pompeo, now Trumps CIA chief, tread carefully when confronted with several of the presidents controversial and undiplomatic statements, focusing instead on his plans to rebuild a depleted agency and restore its in”uence. Pompeo suggested he did not share all the presidents views „ including his skepticism about Russias interference. I take a back seat to no oneŽ when it comes to standing up to Russia, Pompeo said. However, when asked if he would resign if Trump moved to scuttle the probe by “ring special counsel Robert Mueller or the deputy attorney general to whom he reports, he said no. Pompeos nomination faces stiff opposition from a handful of Republicans and many Democrats as well as supporters of the Iran nuclear deal, environmentalists and minority rights groups, and his testimony before the Senate Foreign Relations Committee appeared designed to blunt their criticism. The CIA chief told senators that he has been miscast as a hawkŽ despite previous comments savaging the Iran accord and hinting at regime change in North Korea. He maintained he wants to improve the Iran deal and would continue efforts to do so even if Trump withdraws from it as he has threatened. In his testimony, Pompeo con“rmed for the “rst time publicly that hes been interviewed by the team of special counsel Mueller, who is investigating possible International inspectors head to site of suspected gas attack in SyriaPompeo vows to confront Russia, dodges Mueller questionsBy BASSEM MROUE and SARAH EL DEEBASSOCIATED PRESSBy MATTHEW LEE and JOSH LEDERMANASSOCIATED PRESS POMPEO | 2 SYRIA | 2 AP PHOTORussian Ambassador to the United Nations Vassily Nebenzia, left, and Bolivian Ambassador to the United Nations Sacha Llorenty speak to reporters in after Security Council consultations of the situation in Syria on Thursday at UN headquarters. AP IMAGEThis image made available by NASA shows an illustration of the Transiting Exoplanet Survey Satellite (TESS). Scheduled for an April 2018 launch, the spacecraft will prowl for planets around the closest, brightest stars. These newfound worlds eventually will become prime targets for future telescopes looking to tease out any signs of life. CAPE CANAVERAL, Fla. „ Look up at the sky tonight. Every star you see „ plus hundreds of thousands, even millions more „ will come under the intense stare of NASAs newest planet hunter. Set to lift off early next week, the Tess spacecraft will prowl for planets around the closest, brightest stars. These newfound worlds eventually will become prime targets for future telescopes looking to tease out any signs of life. It will be the most extensive survey of its kind from orbit, with Tess, a galactic scout, combing the neighborhood as never before. Were going to look at every single one of those stars,Ž said the missions chief scientist George Ricker of Massachusetts Institute of Technology. Scientists expect Tess to “nd thousands of exoplanets „ the term for planets outside our solar system. All astronomers for centuries to come are really going to focus on these objects,Ž Ricker said. This is really a mission for the ages.Ž NASAs astrophysics director, Paul Hertz, said missions like Tess will help answer whether were alone „ or just lucky enough to have the best prime real estate in the galaxy.Ž Tess „ short for Transiting Exoplanet Survey Satellite „ is the heir apparent to the wildly successful Kepler Space Telescope the pioneer of planetary census. Keplers fuel tank is running precariously low after nine years of ”ight, and NASA expects it to shut down within several months. Still on the lookout from on high, Kepler alone has discovered more than 2,600 con“rmed exoplanets. Even more candidates await con“rmation. The exoplanet count, from all observatories in space and on Earth over the past couple of decades, stands at more than 3,700 con“rmed with 4,500 on the strong contender list. About 50 are believed to potentially habitable. They have the right size and the right orbit of their star to support surface water and, at least theoretically, to support life. Most of the Kepleridenti“ed planets are so far away that it would take monster-size telescopes to examine them more. So astronomers want to focus on stars that are vastly brighter and closer to home „ close enough for NASAs upcoming James Webb Space Telescope to scrutinize the atmospheres of planets lurking in their suns shadows. Powerful ground telescopes also will join in the detailed observations, as well as enormous observatories still on the drawing board. MITs Sara Seager, an astrophysicist who has dedicated her life to “nding another Earth, imagines water worlds waiting to be explored. Perhaps hot super Earths with lakes of liquid lava. Maybe even rocky or icy planets with thin atmospheres reminiscent of Earth. Its not InterstellarŽ or Arrival.Ž Not yet anyway,Ž she said, referring to the recent hit science-“ction “lms. The total mission price tag for Tess is $337 million.NASA Tess spacecraft to prowl for planets as galactic scoutBy MARCIA DUNNAP AEROSPACE WRITERLIMA, Peru „ When presidents gather this week in Peru at the Summit of the Americas, they may be tempted to walk past Vice President Mike Pence and make a beeline for another person who has President Donald Trumps ear on Latin America: Sen. Marco Rubio. In Trumps absence from the meeting, the Florida Republican is playing an even more prominent role. He began the week presiding over a Senate hearing on the summit, lunched Thursday with Pence at the White House to discuss the trip and starting Friday, when he arrives in Lima, will meet one-on-one with about a half-dozen heads of state „ around the same number as Pence himself. The American president cancelled what wouldve been his “rst presidential visit to Latin America as he weighs a possible U.S. military strike in Syria in retaliation for an apparent chemical attack on civilians. Rubio, in a phone interview from Rubio fills void at Americas summit left by absent TrumpBy CHRISTINE ARMARIO and JOSHUA GOODMANASSOCIATED PRESS PLANET | 2RUBIO | 2 AP FILE PHOTOIn this Jan. 25 photo, Sen. Marco Rubio, R-Fla., speaks with reporters as he leaves the oce of Sen. Susan Collins, R-Maine, who is moderating bipartisan negotiations on immigration, at the Capitol in Washington. Planet hunter adno=50532905

PAGE 18

Page 2 www.yoursun.com The Sun / Friday, April 13, 2018 FROM PAGE ONE/WEATHER TODAY / TONIGHTMostly sunny and delightful ClearHIGH 88 LOW 6715% chance of rain 20% chance of rainPartly sunny and warm90 / 7210% chance of rain SATURDAY GULF WATER TEMPERATUREA couple of showers and a thunderstorm85 / 6260% chance of rain SUNDAYBeautiful with some clouds, then sunshine75 / 520% chance of rain MONDAYPleasant with plenty of sunshine84 / 580% chance of rain WEDNESDAYPleasant with plenty of sunshine78 / 500% chance of rain TUESDAY 1 4 9 9 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 470-50 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 VENICE677891949084Air Quality Index readings as of ThursdayMain pollutant: OzonePunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.58Ž Normal month to date 0.88Ž Year to date 3.75Ž Normal year to date 8.39Ž Record 1.23Ž (2004) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.17Ž Normal month to date 1.17Ž Year to date 2.29Ž Normal year to date 9.66Ž Record 1.23Ž (2004) High/Low 84/55 Normal High/Low 84/60 Record High 91 (1999) Record Low 45 (1973) High/Low 83/60 High/Low 84/59 Normal High/Low 80/61 Record High 90 (2001) Record Low 46 (1973)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 0.58 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 Sat.Apalachicola 77 67 pc 78 69 pc Bradenton 85 69 s 86 74 pc Clearwater 84 70 s 85 74 pc Coral Springs 83 74 pc 86 77 sh Daytona Beach 78 66 s 82 71 sh Fort Lauderdale 82 74 pc 85 78 sh Fort Myers 90 70 s 92 75 pc Gainesville 83 64 s 87 67 pc Jacksonville 79 63 s 84 67 pc Key Largo 83 77 pc 84 77 pc Key West 84 78 pc 86 78 pc Lakeland 85 66 s 89 70 pc Melbourne 82 69 pc 85 74 sh Miami 84 73 pc 85 77 sh Naples 89 71 s 90 76 pc Ocala 84 63 s 87 68 pc Okeechobee 82 64 s 85 70 pc Orlando 84 64 s 88 71 pc Panama City 78 68 pc 80 64 pc Pensacola 77 71 pc 79 57 t Pompano Beach 82 74 pc 85 78 sh St. Augustine 76 65 s 80 68 pc St. Petersburg 87 71 s 88 72 pc Sarasota 85 68 s 87 72 pc Tallahassee 81 62 s 83 66 pc Tampa 86 69 s 88 72 pc Vero Beach 81 69 pc 85 72 pc West Palm Beach 82 73 pc 85 75 sh Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 2:02a 8:54a 2:53p 9:08p Sat. 2:49a 9:22a 3:08p 9:46p Today 12:39a 7:10a 1:30p 7:24p Sat. 1:26a 7:38a 1:45p 8:02p Today 12:23p 5:53a --5:56p Sat. 12:27a 6:25a 12:43p 6:41p Today 2:34a 9:23a 3:25p 9:37p Sat. 3:21a 9:51a 3:40p 10:15p Today 11:45a 5:49a 11:41p 6:03p Sat. 12:00p 6:17a --6:41p SE 8-16 1-3 Light SE 8-16 1-3 LightFt. Myers 90/70 sun none Punta Gorda 89/66 sun none Sarasota 85/68 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 5:47 a.m. 5:46 p.m. Saturday 6:24 a.m. 6:43 p.m. Today 7:07 a.m. 7:52 p.m. Saturday 7:06 a.m. 7:52 p.m. Today 4:16a 10:28a 4:40p 10:51p Sat. 4:59a 11:10a 5:22p 11:34p Sun. 5:43a 11:55a 6:07p ---Monterrey 100/62 Chihuahua 82/40 Los Angeles 76/58 Washington 83/63 New York 76/60 Miami 84/73 Atlanta 79/61 Detroit 64/47 Houston 82/61 Kansas City 74/43 Chicago 60/44 Minneapolis 41/26 El Paso 66/43 Denver 45/25 Billings 39/27 San Francisco 66/51 Seattle 53/47 Toronto 42/34 Montreal 49/30 Winnipeg 32/17 Ottawa 45/27 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: 04/13/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 51 34 pc 62 40 s Anchorage 46 34 c 46 30 s Atlanta 79 61 s 80 62 pc Baltimore 82 61 s 82 63 s Billings 39 27 sn 53 32 pc Birmingham 82 65 pc 76 50 t Boise 55 40 c 63 45 c Boston 62 50 pc 54 36 c Buffalo 53 38 pc 42 36 r Burlington, VT 52 34 c 35 27 sn Charleston, WV 83 57 s 80 63 pc Charlotte 80 60 s 81 66 pc Chicago 60 44 t 46 36 r Cincinnati 77 60 pc 70 58 t Cleveland 75 58 pc 65 46 r Columbia, SC 82 61 s 84 66 pc Columbus, OH 77 59 pc 71 60 r Concord, NH 59 45 pc 50 28 r Dallas 84 48 t 64 39 s Denver 45 25 c 53 28 pc Des Moines 74 43 t 46 27 r Detroit 64 47 r 50 37 r Duluth 34 22 sn 27 20 sn Fairbanks 41 23 pc 37 14 s Fargo 37 23 c 37 21 pc Hartford 70 53 pc 74 36 pc Helena 48 29 c 52 31 pc Honolulu 83 72 sh 82 73 sh Houston 82 61 t 66 45 s Indianapolis 76 60 c 68 48 t Jackson, MS 83 67 pc 71 42 t Kansas City 74 43 t 46 27 c Knoxville 79 60 pc 77 62 pc Las Vegas 71 53 s 76 58 s Los Angeles 76 58 s 80 56 s Louisville 80 62 pc 71 55 t Memphis 78 61 c 67 42 t Milwaukee 45 34 r 38 30 r Minneapolis 41 26 sn 31 24 sn Montgomery 82 65 pc 82 54 c Nashville 80 62 pc 72 50 t New Orleans 81 69 pc 76 51 t New York City 76 60 pc 80 47 pc Norfolk, VA 78 60 s 79 62 pc Oklahoma City 76 37 pc 53 28 pc Omaha 77 39 t 40 22 sn Philadelphia 80 58 s 82 58 s Phoenix 77 55 s 82 58 s Pittsburgh 78 59 s 78 60 pc Portland, ME 56 42 pc 46 27 r Portland, OR 56 48 r 57 47 sh Providence 66 51 pc 68 38 pc Raleigh 80 58 s 80 64 pc Salt Lake City 49 34 sf 58 43 s St. Louis 74 57 t 64 39 sh San Antonio 85 56 c 76 49 s San Diego 75 57 s 79 59 s San Francisco 66 51 s 66 53 s Seattle 53 47 r 55 45 r Washington, DC 83 63 s 82 66 s Amsterdam 60 46 pc 64 50 pc Baghdad 77 59 sh 84 63 s Beijing 51 43 r 64 41 s Berlin 69 50 t 68 50 pc Buenos Aires 68 53 s 70 58 s Cairo 95 72 pc 93 69 s Calgary 47 30 c 53 28 c Cancun 86 76 pc 86 76 pc Dublin 53 43 c 55 45 pc Edmonton 43 29 pc 47 22 pc Halifax 53 39 r 43 25 sh Kiev 67 45 s 65 50 pc London 55 45 c 61 48 pc Madrid 57 42 t 63 42 pc Mexico City 76 51 pc 79 50 pc Montreal 49 30 r 30 24 sn Ottawa 45 27 r 31 22 sn Paris 63 48 pc 64 50 t Regina 30 18 pc 38 25 c Rio de Janeiro 89 76 pc 87 74 t Rome 66 52 pc 76 55 pc St. Johns 38 29 pc 45 22 c San Juan 83 76 sh 85 75 pc Sydney 90 70 t 87 64 s Tokyo 66 53 s 65 62 r Toronto 42 34 r 36 25 sn Vancouver 53 43 r 54 41 sh Winnipeg 32 17 pc 39 20 sHigh .................... 94 at Canadian, TXLow ....... 20 at South Lake Tahoe, CA(For the 48 contiguous states yesterday)75Five inches of snow thwarted plans for opening day of the major league baseball season in Boston on April 13, 1933. Q: What country has the most tornadoes each year?A: The United States by far. About 1,000 occur each year. 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 88/67 85/65 87/67 87/67 85/66 85/63 85/65 84/63 86/66 86/69 85/69 84/72 85/68 90/70 87/67 89/66 87/67 88/66 88/67 85/66 85/66 86/67 87/67 87/71 85/66 83/70 85/68 85/68 87/66 85/68 84/69 84/65 85/68 84/70 83/71 87/69 87/69 87/67 Fairly small as spacecraft go, the 800-pound, 4 foot-by-5-foot Tess will ride a SpaceX Falcon 9 rocket from Cape Canaveral Air Force Station. Liftoff is scheduled for Monday evening. Its eventual orbit of Earth will stretch all the way to the orbit of the moon. It packs a big punch, and thats the part that were really excited about,Ž Ricker said. Tess four cameras will zoom in on red dwarf stars in our cosmic backyard „ an average 10 times closer than the Kepler-observed stars. The majority of stars in the Tess survey will be 300 light-years to 500 light-years away, according to Ricker. (A light-year is about 6 trillion miles.) Red dwarfs are the most common stars around and, as their name implies, relatively small. Theyre no more than half the size of our sun. Theyre also comparatively cool in temperature. The celebrated Trappist-1 star, with at least seven Earthsize terrestrial planets, is an ultra-cool red dwarf thats just a little bigger than Jupiter. So how do you spot a planet around such a small, faint star, from so far away? A planet should cause a slight, brief dip in its stars brightness as it passes right in front. Tess will detect any such blips. The spacecraft will survey almost the entire sky, starting with the Southern Hemisphere for a year, then the Northern Hemisphere for a year. Even more years of scanning could follow. Scientists speculate that the habitable or so-called Goldilocks zone „ the distance from a star where its neither too hot nor too cold to support life, but just right with the potential for liquid water at the surface „ should be much closer to red dwarfs than it is in our own solar system. The orbits of any planets in these systems should be fairly short. NASA and others stress that Tess will not look for atmospheric or other signs of life; it cant do that. That all-important job will be left to Webb, the next-generation successor to the Hubble Space Telescope thats grounded until at least 2020, and even bigger observatories yet to come. If life, indeed, is detected out there „ be it microscopic or some higher form „ scientists like to think robotic explorers would be launched from Earth for closer inspections. NASA project manager Jeff Volosin notes the technology for reaching these faraway worlds „ or even communicating „ doesnt yet exist. For me, just knowing theyre there would be enough,Ž Volosin said. Just knowing that youre not alone.ŽPLANETFROM PAGE 1 Washington, called Trumps absence understandable but a nonetheless disappointing example of how Latin America often takes a backseat to more pressing national security challenges. In his absence, he said he and Pence, who was picked by Trump to lead the U.S. delegation and is the administrations main envoy to the region, would work with leaders to take tougher action on Venezuelan President Nicolas Maduro, who at the U.S. administrations urging was the only Western Hemisphere leader barred from the gathering. For the regions leaders, many of whom were dreading shaking hands with the American president as he pushes forward with plans to build a wall on the Mexican border and renegotiate trade deals, there couldnt be a better stand-in. Since Trumps election, Rubio has exerted outside in”uence over U.S. policy toward Latin America. He drafted a list of Venezuelan of“cials accused of human rights abuses that became the basis for U.S. sanctions. He also urged Trump to roll back the U.S. opening to communist Cuba that led to President Raul Castros historic handshake with Obama at the last Summit of the Americas three years ago. Castro is again expected to attend this year, a farewell tour as he prepares to step down later this month. In addition, several friend and political allies occupy key positions inside the administration. Among them are CIA Director and Secretary of State nominee Mike Pompeo, who endorsed him in the 2015 presidential race, and former Miami Rep. Carlos Trujillo, who is the new U.S. ambassador to the Organization of American States and whose kids study at the same school as Rubios. Now as Trump threatens crippling oil sanctions on Venezuela in retaliation for Maduros plowing ahead with what is widely seen as a sham presidential election, his insight is once against being sought. Rubio said that while the White House shouldnt rule out such a dramatic escalation, hes yet to conclude himself thats the right course of action. There are no sanctions off the table but Im certainly not going to telegraph whats coming,Ž he said. Rubio, 46, downplays his pull on Trump but says the two are instinctively alignedŽ on the need to promote democracy in the Western Hemisphere. In Rubios case, he credits his Cuban heritage „ he considers his parents exiles even though they migrated to the U.S. before Fidel Castro took power „ in teaching him to combat Venezuelas dictatorshipŽ with strength. Growing up in Miami, he had many close Venezuelan friends. He also credits Pence with playing a pivotal role. The vice president last August traveled to four countries in the region, met several times with Venezuelan dissidents and chaired a summit in Miami with leaders of Central America to discuss security.RUBIOFROM PAGE 1 ties between Russia and Trumps presidential campaign as well as possible obstruction of justice issues. But he wouldnt answer questions about the contents of the interview, arguing it would be improper since, as CIA director in charge of overseas intelligence gathering, he has been a participantŽ in Muellers probe. Under questioning, he said he would be unlikely to resign as secretary of state if Trump were to “re Mueller. Lawmakers are concerned the president may seek Muellers ouster to try to shut down the investigation, and the White House has said it believes Trump does have the authority to “re him if desired. My instincts tell me no,Ž Pompeo said about possibly resigning. My instincts tell me my obligation to continue to serve as Americas senior diplomat will be more important in times of domestic political turmoil.Ž Throughout the hearing, he drew a sharp contrast between himself and Tillerson, the former CEO of ExxonMobil who Trump unceremoniously “red last month. He lamented the demoralizingŽ vacancies at the top echelons of the department during Tillersons brief tenure and said he planned to “ll those vacancies. He cast his close connection to Trump as an advantage that would help him restore the signi“cance of the department. My relationship with President Trump is due to one thing: Weve demonstrated value to him at the CIA. So, in turn, he has come to rely on us,Ž Pompeo said. I intend to ensure that the Department of State will be just as central to the presidents policies and the national security of the United States.ŽPOMPEOFROM PAGE 1 escalation is higher than simply Syria.Ž The imminent arrival of the chemical weapons inspectors came as rebels in Douma surrendered their weapons and left the town for opposition-held areas in the north. Russias military said Thursday that Douma was now under full control of the Syrian government after a Russianmediated deal secured the evacuation of the rebels and thousands of civilians after it was recaptured by Syrian forces. Douma and the sprawling eastern Ghouta region near the capital, Damascus, had been under rebel control since 2012 and was a thorn in the side of President Bashar Assads government, threatening his seat of power with missiles and potential advances for years. The governments capture of Douma, the last town held by the rebels in eastern Ghouta, marked a major victory for Assad. Residents in Damascus, who had lived on edge for years because of mortar shells lobbed from eastern Ghouta, celebrated the news. Vehicles carrying Syrian ”ags were seen driving from Damascus into Douma, chanting in support of the government. This is a victory for Syria and the allies of Syria,Ž declared Abboud Mardini, a 38-year old merchant in Damascus. Eastern Ghouta was the main source of ... terrorists who from there spread throughout Syria.Ž There was no of“cial government announcement that Douma had been recaptured and no indication that Syrian forces had yet entered the town, where Russian military police were deployed to preserve the peace after an evacuation fraught with dif“culties. A single government ”ag was raised, a war monitoring group said.SYRIAFROM PAGE 1

PAGE 19

The Sun /Friday, April 13, 2018 www.yoursun.com Page 3 BUSINESS/STOCKS ABDiversMunicipal 14.10 ... +1.1 SmCpGrA m 55.74 +.63 +14.9AMGYackFocN d 21.01 +.10 +9.3 YacktmanI d 22.71 +.10 +9.0AQRMgdFtsStratI 9.03 ... +0.3AberdeenIntlSmCpA m 32.06 -.02 +7.3AkreFocRetail m 33.54 +.18 +15.3AlgerSmCpGrB m 6.77 +.05 +10.1AlpinedynDivInstl d 4.12 +.02 +9.3AmanaMutGrInv b 35.60 +.26 +13.1 MutIncInv b 49.51 +.31 +9.8American CenturyCptlValInv 8.57 +.06 +9.8 EqIncInv 8.66 +.04 +10.1 GrInv 33.99 +.33 +14.1 HYMuniInv 9.61 ... +3.9 HeritageInv 23.18 +.25 +11.3 IntTrmTxFrBdInv 11.15 -.01 +1.6 UltraInv 45.30 +.41 +16.2American FundsAMCpA m 32.86 +.28 +14.0 AmrcnBalA m 26.93 +.10 +9.2 AmrcnHiIncA m 10.26 +.02 +3.6 AmrcnMutA m 40.01 +.23 +10.5 BdfAmrcA m 12.60 -.03 +1.4 CptWldGrIncA m 51.73+.13 +9.6 CptlIncBldrA m 61.11 +.06 +5.8 CptlWldBdA m 20.26 -.04 +1.3 Eu roPacGrA m 57.18 +.05 +8.4 FdmtlInvsA m 62.52 +.47 +13.5 GlbBalA m 32.71 +.01 +6.4 GrfAmrcA m 51.53 +.40 +14.8 IncAmrcA m 22.96 +.05 +7.7 IntrmBdfAmrA m 13.15 -.01 +0.5 InvCAmrcA m 40.04 +.20 +12.4 NewWldA m 67.99 +.04 +6.4 NwPrspctvA m 44.60 +.25 +11.7 SmCpWldA m 57.06 +.22 +11.1 TheNewEcoA m 47.55 +.36 +15.3 TxExBdA m 12.81 ... +2.6 WAMtInvsA m 45.40 +.38 +12.3Angel OakMltStratIncIns 11.22 ... +3.9ArtisanIntlInstl 33.96 +.11 +6.1 IntlValueInstl 37.92 +.19 +8.7BairdAggrgateBdInstl 10.62 -.02 +2.1 CorPlusBdInstl 10.97 -.02 +2.4 ShrtTrmBdInstl 9.57 -.01 +1.3BaronAsstRetail b 71.13 +.47 +13.1 GrRetail b 69.18 +.40 +10.9 PtnrsRetail b 51.07 +.21 +13.6BerkshireFoc d 24.54 +.43 +20.4BlackRockAlCpEngyRsInvA m 11.17-.02 -1.9 EqDivInstl 22.32 ... +10.6 GlbAllcIncInstl 19.81 +.03 +5.4 GlbAllcIncInvA m 19.68+.02 +5.1 GlbAllcIncInvC m 17.73+.02 +4.3 HYBdInstl 7.71 +.02 +5.2 HYBdSvc b 7.71 +.01 +4.9 StrIncOpIns 9.91 ... +2.8 TactOppsInvA m 14.82 ... +3.9BruceBruce 507.88 -.57 +7.6 Fidelity500IdxIns 93.12 +.77 +13.2 500IdxInsPrm 93.12 +.78 +13.2 500IndexPrm 93.12 +.78 +13.2 AllSectorEq 12.33 +.09 +13.0 AsstMgr50% 18.25 +.04 +6.7 BCGrowth 14.48 +.13 NA BCGrowth 91.75 +.90 +17.4 Balanced 23.84 +.11 +9.4 BalancedK 23.84 +.11 +9.5 Canada 52.11 -.08 +3.6 Cap&Inc 10.20 +.04 +6.4 Contrafund 125.96 +1.29 +15.2 ContrafundK 125.92 +1.29 +15.3 DivGro 32.32 +.15 +11.2 DiversIntl 39.83 +.16 +7.4 DiversIntlK 39.76 +.16 +7.5 EmMkts 21.66 +.03 +7.1 EmMkts 32.95 +.04 +7.4 EmergingAsia 44.86 +.02 +9.9 ExMktIdxPr 62.77 +.36 +12.1 Fidelity 46.39 +.48 +12.6 FltngRtHiInc 9.64 ... +3.2 FocusedStock 23.93 +.35 +13.5 FourinOneIdx 44.33 +.22 +9.6 Frdm2020 16.60 +.04 +7.1 Frdm2025 14.44 +.04 +7.8 Frdm2030 18.14 +.07 +8.8 Frdm2035 15.34 +.07 +9.7 Frdm2040 10.77 +.05 +9.8 GNMA 11.14 .02 +1.3 GlobalexUSIdx 13.32 +.03 +5.9 GroCo 17.82 +.21 NA GroCo 190.76 +2.23 +19.1 GroCoK 190.78 +2.24 +19.2 Growth&Inc 37.09 +.27 +11.3 Independence 38.43 +.37 +12.7 IntlDiscv 45.52 +.14 +7.3 IntlGr 16.24 +.01 +7.7 IntlIdxInstlPrm 43.40 +.10 +6.5 IntlIdxPremium 43.39 +.09 +6.5 IntlRlEstt 11.83 ... +5.8 IntlVal 10.71 +.03 +4.8 InvmGradeBd 11.00 -.02 +2.0 InvmGradeBd 7.75 -.02 +1.8 JapanSmlrCo 19. 14 -.05 +12.2 LatinAmerica 26.63 +.08 -3.4 LowPrStk 54.65 +.24 +11.1 LowPrStkK 54.61 +.23 +11.2 LvrgdCoStk 33.70 +.42 +9.5 Magellan 107.42 +1.07 +14.8 MegaCapStock 17.22 +.14 +11.8 MidCapStock 38.35 +.15 +11.7 MidCapValue 24.43 +.05 +10.8 MuniInc 12.73 ... +2.9 NYMuniInc 12.90 ... +2.5 NasdCmpIdx 93.86 +.94 +17.9 NewMillennium 40.10 +.20 +12.1 NewMktsInc 15.84 +.01 +4.0 Nordic 50.38 +.01 +9.9 OTCPort folio 114.98 +1.19 +21.2 Overseas 50.72 +.23 +9.5 Puritan 23.52 +.14 +9.8 PuritanK 23.51 +.15 +9.9 SCGrth 26.82 +.24 +16.8 SmCpOpps 14.45 +.09 +10.5 StkSelorAllCp 44.93 +.37 +13.5 StratInc 10.96 ... +3.5 TaxFreeBond 11.29 ... +2.9 TotalBond 10.43 -.02 +2.3 TtlMktIdxF 76.38 +.60 +13.0 TtlMktIdxInsPrm 76.36 +.60 +13.0 TtlMktIdxPrm 76.38 +.60 +13.0 USBdIdxInsPrm 11.31 -.02 +1.6 USBdIdxPrm 11.31 -.02 + 1.5 ValDiscv 28.43 +.23 +11.3 Value 117.05 +.50 +10.3Fidelity AdvisorLargeCapA m 32.88 +.27 +12.4 LimitedTermBdA m 11.28-.01 +0.8 NewInsA m 31.80 +.28 +13.7 NewInsI 32.50 +.28 +13.9Fidelity SelectBiotechnology 219.63 +3.05 +15.4 STTrsAdmrl 10.46 -.01 +0.5 SeledValInv 30.02 +.11 +11.4 SmCpIdxAdmrl 71.16 +.39 +12.0 SmCpIdxIns 71.15 +.39 +12.0 SmCpIdxInsPlus 205.38+1.13+12.0 StarInv 26.93 +.11 +8.5 StrEqInv 34.36 +.29 +13.6 TMCapApAdm 137.36 +1.12 +13.5 TMSmCpAdm 63.11 +.34 +14.1 TrgtRtr2015Inv 15.31 +.03 +6.1 TrgtRtr2020Inv 31.37 +.07 +7.2 TrgtRtr2025Inv 18.50 +.05 +7.9 TrgtRtr2030Inv 33.68 +.13 +8.5 TrgtRtr2035Inv 20.74 +.09 +9.2 TrgtRtr2040Inv 35.89 +.17 +9.7 TrgtRtr2045Inv 22.58 +.11 +9.9 TrgtRtr2050Inv 36.34 +.18 +9.9 TrgtRtr2055Inv 39.38 +.20 +9.8 TrgtRtrIncInv 13.48 +.01 +4.2 TtBMIdxAdmrl 10.49 -.02 +1.5 TtBMIdxIns 10.49 -.02 +1.6 TtBMIdxInsPlus 10.49 -.02 +1.6 TtInBIdxAdmrl 21.82 -.02 NA TtInBIdxIns 32.74 -.03 NA TtInBIdxInv 10.91 -.01 NA TtInSIdxAdmrl 30.67 +.09 +6.4 TtInSIdxIns 122.64 +.34 +6.5 TtInSIdxInsPlus 122.66 +.34 +6.5 TtInSIdxInv 18.33 +.05 +6.4 TtlSMIdxAdmrl 66.69 +.53 +13.0 TtlSMIdxIns 66.70 +.53 +13.0 TtlSMIdxInv 66.66 +.52 +12.9 ValIdxAdmrl 40.69 +.38 +12.2 ValIdxIns 40.69 +.38 +12.2 WlngtnAdmrl 71.30 +.30 +8.9 WlngtnInv 41.29 +.18 +8.8 WlslyIncAdmrl 63.54 +.06 +5.8 WlslyIncInv 26.23 +.02 +5.8 WndsrAdmrl 79.52 +.65 +12.2 WndsrIIAdmrl 66.27 +.57 +10.6 WndsrIIInv 37.34 +.32 +10.5VictorySpecValA m 27.31 +.28 +9.4 SycEsVlI 40.31 +.23 +13.7VirtusVontobelEMOppI 12.15 -.04 +4.1WCMFocIntGrIns d 16.08 +.03 +9.9WasatchGlbValInv d 8.79 +.01 +8.3Wells FargoTarget2010Adm 10.89 -.01 +2.1Western AssetCorBdI 12.37 -.02 +2.7 CorPlusBdI 11.59 ... +3.4 CorPlusBdIS 11.59 ... +3.4 WAMngdMuniA 16.03 -.01 +2.4Wintergreen FundInv m 12.98 -.02 +2.5iSharesS&P500IdxK 317.56 +2.64 +13.2 TrgtRet2040 14.17 +.05 +7.5 TrgtRet2050 14.38 +.06 +7.9 WldGr 31.93 +.13 +9.3Value LinePremGr b 33.64 +.22 +10.6Vanguard500IdxAdmrl 246.13 +2.05 +13.2 500IdxInv 246.12 +2.04 +13.1 BalIdxAdmrl 34.41 +.13 +8.4 BalIdxIns 34.42 +.14 +8.4 CAITTxExAdm 11.58 ... +2.6 CnvrtSecInv 13.49 +.05 +5.7 CptlOppAdmrl 156.13 +2.02 +16.6 CptlOppInv 67.58 +.87 +16.5 DevMIdxAdmrl 14.40 +.04 +6.9 DevMIdxIns 14.42 +. 04 +6.9 DivGrInv 26.21 +.15 +11.3 EMStkIdxInAdm 39.09 +.09 +4.8 EMStkIdxIns 29.72 +.06 +4.8 EngyAdmrl 101.90 +.01 +1.2 EqIncAdmrl 76.36 +.53 +11.6 EqIncInv 36.43 +.25 +11.5 ExplorerAdmrl 93.31 +.83 +13.4 ExtMktIdxAdmrl 85.57 +.49 +12.2 ExtMktIdxIns 85.57 +.50 +12.2 ExtMktIdxInsPls 211.17+1.23 +12.2 FAWexUSIAdmr 34.10 +.10 +6.3 FAWexUSIIns 108.12 +.32 +6.3 FAWexUSIdxInv 21.65 +.06 +6.2 GNMAAdmrl 10.25 -. 01 +1.6 GNMAInv 10.25 -.01 +1.5 GlbEqInv 31.65 +.20 +10.9 GrIdxAdmrl 73.52 +.52 +14.2 GrIdxIns 73.52 +.51 +14.2 GrandIncAdmrl 77.38 +.69 +13.4 GrandIncInv 47.39 +.42 +13.3 HCAdmrl 84.06 +.51 +13.8 HCInv 199.34 +1.21 +13.7 HYCorpAdmrl 5.81 +.01 +4.6 HYTEAdmrl 11.22 ... +3.7 HiDivYldIdxInv 33.03 +.23 +11.6 InTrBdIdxAdmrl 11.02 -.03 +1.5 InTrInGdAdm 9.48 -.02 +2.2 InTrTEAdmrl 13.87 ... +2.3 InflPrtScAdm rl 25.33 -.04 -0.2 InflPrtScIns 10.32 -.02 -0.1 InsIdxIns 242.92 +2.02 +13.2 InsIdxInsPlus 242.94 +2.02 +13.2 InsTrgRt2020Ins 22.52 +.05 NA InsTtlSMIInPls 59.28 +.46 +13.1 IntlGrAdmrl 99.57 +.27 +11.1 IntlGrInv 31.29 +.09 +10.9 IntlValInv 40.04 +.14 +6.6 LTInGrdAdm 10.02 -.04 +4.3 LTTEAdmrl 11.41 ... +3.3 LfStrCnsrGrInv 19.83 +.02 +5.5 LfStrGrInv 33.76 +.15 +9.0 LfStrModGrInv 27.14 +.07 +7.3 LgCpId xInv 49.39 +.40 +13.0 LtdTrmTEAdmrl 10.81 ... +1.0 MCpGrIdxAdm 55.75 +.39 +11.9 MCpGrIdxInv 50.93 +.37 +11.7 MCpVlIdxAdm 57.05 +.23 +12.4 MdCpIdxAdmrl 191.59 +1.05 +12.2 MdCpIdxIns 42.32 +.23 +12.2 MdCpIdxInsPlus 208.74+1.15+12.2 MorganGrAdmrl 94.53 +.99 +15.3 MorganGrInv 30.48 +.32 +15.1 PrmCpAdmrl 136.42 +1.76 +16.6 PrmCpCorInv 27.00 +.32 +15.2 PrmCpInv 131.59 +1.71 +16.5 RlEstIdxAdmrl 105.23 -1.19 +4.4 RlEstIdxInstl 16.29 -.18 +4.5 SCpGrIdxAdm 58.29 +.37 +11.9 SCpValIdxAdm 56.15 +.27 +12.0 SCpValIdxI 31.38 +.15 +12.0 STBdIdxAdmrl 10.26 -.01 +0.8 STInfPrScIdAdmr 24.53 -.02 +0.1 STInfPrScIdIns 24.55 -.02 +0.2 STInfPrScIdxInv 24.50 -.02 0.0 STInvmGrdAdmrl 10.50 -.01 +1.6 STInvmGrdIns 10.50 -.01 +1.6 STInvmGrdInv 10.50 -.01 +1.4 STTEAdmrl 15.69 ... +0.7 LiveOakHlthSci 18.70 +.10 +11.2 PinOakEq 66.88 +.59 +15.0 RedOakTechSel 26.23 +.34 +21.0OakmarkEqAndIncInv 32.03 +.17 +8.5 GlbInv 32.85 +.31 +9.6 IntlInv 28.35 +.17 +8.6 Inv 84.72 +.98 +13.9 SelInv 46.70 +.57 +12.9Old WestburyGlbSmMdCpStrat 16.96+.03 +9.2 LgCpStrats 14.55 +.06 +9.3 StratOpps 7.84 +.03 +5.2OppenheimerDevMktsA m 44.87 +.07 +5.6 DevMktsY 44.25 +.06 +5.9 GlbA m 96.90 +.59 +11.3 GlbS trIncA m 3.88 ... +1.9 IntlGrY 44.19 +.17 +7.3 MnStrA m 49.94 +.36 +11.8OsterweisStrInc 11.30 ... +4.1PIMCOAlAstAllAthIns 8.92 ... +0.8 AlAstInstl 12.14 ... +3.4 FBdUSDHdgI 10.77 ... +4.4 HYInstl 8.79 +.01 +4.6 IncA m 12.17 ... +5.2 IncC m 12.17 ... +4.4 IncInstl 12.17 ... +5.6 IncP 12.17 ... +5.5 InvGdCpBdIns 10.29 ... +3.6 LowDrInstl 9.80 ... +0.9 RlRetInstl 10.93 ... -0.3 ShrtTrmIns 9.86 ... +1.6 TtlRetA m 10.06 -.03 +1.2 TtlRetIns 10.06 -.03 +1.6PRIMECAP OdysseyAgrsGr 49.24 +.50 +21.9 Gr 39.95 +.44 +17.1 Stk 32.07 +.38 +14.6ParnassusCorEqInv 42.67 +.28 +11.7PaxBalIndvInv b 22.62 +.09 +7.2PioneerA m 28.96 +.27 +11.9PrincipalDiversIntlIns 13.94 +.06 +7.0 SAMgCnsGA m 18.19 +.06 +8.6PrudentialJsnBlndA m 21.49 +.21 +11.7 JsnUtilityA m 13.29 -.14 +7.6 QMAIntlEqC m 7.71 +.03 +5.1 QMASmCpValZ 19.70 +.10 +10.7 TtlRetBdZ 14.22 -.03 +2.8PutnamEqIncA m 24.36 +.21 +11.3 GlbUtlsB m 13.10 ... +4.0 IntlGrB m 20.92 ... +6.3 SmCpValA m 13.08 ... +10.1ReynoldsBlueChipGr b 59.22 +.64 +10.1RoyceSmCpValSvc m 10.22 +.03 +7.1RydexElectronicsInv 139.13 +2.48 +22.0 HCH b 25.51 +.22 +11.9 NASDAQ100Inv 35.34 +.38 +18.4SchwabHC 24.24 +.15 +12.2 SP500Idx 41.26 +.34 +13.1 Schwab1000Idx 62.77 +.50 +12.8 TtlStkMktIdx 47.43 +.38 +12.9State FarmGr 77.33 +.44 +9.9Sterling CapitalStrtonSmCpVlIns 84.44 +.59 +11.0T. Rowe PriceBCGr 102.39 +1.07 +18.1 Bal 24.35 +.08 +8.4 EqIncI 17.09 +.13 +11.6 InvCnsrvGrA m 12.67 +.01 +4.5 MCapValL 39.64 +.18 +11.0 USLCpCrPlsI 29.77 +.35 +13.1 USRsrchEnhEqR6 28.00+.24+12.5Janus HendersonBalancedC m 32.84 +.20 +7.8 ContrarianT 19.63 +.18 +8.4 EnterpriseT 122.81 +1.12 +15.5 FlexibleBondS b 10.09 -.02 +1.3 GlobalLifeSciT 57.22 +.54 +16.8 GlobalValueT 14.96 +.01 +6.5 High-YieldT 8.33 +.01 +4.3 MidCapValueL 16.98 +.04 +9.7 MidCapValu eT 16.59 +.04 +9.5 OverseasT 33.58 -.10 +2.1 ResearchT 47.31 +.36 +14.0 Short-TermBondT 2.99 ... +0.8 SmallCapValueL 23.10 +.09 +11.6 VentureT 79.29 +.53 +14.1John HancockBdR6 15.55 -.02 +2.9 DiscpValI 21.82 +.22 +11.5 DiscpValMCI 23.26 +.14 +13.8 IntlGrI 28.92 +.10 +10.8 MltMgLsBlA b 15.20 +.05 +7.0 MltmgrLsGr1 b 16.20 +.07 +8.7LazardEMEqInstl 20.07 +.10 +3.4 IntlStratEqIns 16.12 +.05 +6.8Litman GregoryMtrsIntlInstl 17.83 +.08 +4.3Loomis SaylesBdInstl 13.75 ... +3.2 GrY 15.62 +.10 +16.2Lord AbbettAffiliatedA m 15.44 +.10 +11.0 ShrtDurIncA m 4.20 ... +1.8 ShrtDurIncC m 4.23 ... +1.1 ShrtDurIncF b 4.20 ... +1.9 ShrtDurIncI 4.20 ... +2.0MFSInstlIntlEq 25.66 +.07 +7.3 MAInvsTrustB m 31.37 +.22 +11.4 ValA m 39.57 +.33 +11.2 ValI 39.79 +.34 +11.5MainStayMacKHYCorpBdA m 5.67 ... +4.7Mairs & PowerGrInv 116.74 +.78 +10.5Manning & NapierPrBlndCnsrvTrmS 13.51+.01 +3.2 PrBlndMaxTrmS 21.04 +.11 +8.6Marsico21stCentury b 29.13 +.24 +13.2 FlexCptl b 14.22 +.13 +8.8MatthewsAsianGrIncInv 17.14 -.02 +2.8MeridianGrLegacy d 42.91 +.33 +12.9Metropolitan WestTtlRetBdI 10.43 -.02 +1.9 TtlRetBdM b 10.43 -.02 +1.6 TtlRetBdPlan 9.81 -.02 +1.9Midas FundsMidas m 1.17 -.01 -8.8 MidasMagic m 18.59 +.16 +9.6NeedhamGrRetail b 42.86 +.24 +8.8Neuberger BermanSmCpGrInv 38.51 +.42 +14.5NicholasNicholas 62.27 +.43 +10.4NorthernIntlEqIdx d 12.98 +.04 +6.2 StkIdx 31.64 +.26 +13.1NuveenHYMuniBdI 17.11 +.01 +5.6 NYMnBdI 10.81 -.01 +3.0Oak AssociatesEmergTech 5.32 +.06 +15.2 Energy 44.21 -.05 +0.5 Gold 19.58 -.25 -5.0 HealthCare 231.91 +2.15 +17.2 HealthCareSvcs 85.95 +.67 +15.9 Leisure 157.15 +.78 +13.6 Materials 82.83 +1.17 +7.7 MedTech&Devcs 44.98 +.40 +19.8 NaturalGas 23.02 +.01 -5.3 NaturalRes 29.27 -.04 -0.6 Pharmaceuticals 19.27 +.11 +9.6 Semicon 112.14 +1.96 +27.7 Technology 173.65 +1.95 +22.2 Wireless 10.06 +.02 +10.2First EagleGlbA m 58.86 +.15 +6.8First InvestorsGlbA m 8.52 +.06 +9.9 TtlRetA m 19.74 +.08 +6.0FirsthandTechOpps 11.14 +.11 +23.1Franklin TempletonCATxFrIncA m 7.30 ... +3.4 EqIncA m 24.72 +.22 +10.1 FdrTFIncA m 11.73 -.01 +2.3 FloridaTFIncA m 10.45 ... +1.5 GlbBdA m 12.01 +.05 +1.3 GlbBdAdv 11.96 +.04 +1.5 GlbBdC m 12.04 +.05 +0.9 Gr,IncA m 27.03 +.12 +7.2 GrA m 96.86 +.88 +14.5 GrOppsA m 38.57 +.39 +13.6 IncA m 2.30 ... +5 .0 IncAdv 2.28 ... +5.2 IncC m 2.33 ... +4.5 MutGlbDiscvA m 31.63+.20 +7.4 MutGlbDiscvZ 32.27 +.21 +7.7 MutZ 28.29 +.18 +8.3 RisingDivsA m 59.74 +.45 +10.4 TtlRetA m 9.53 -.01 +1.3 UtlsC m 17.42 -.21 +6.5GERSPUSEq 53.07 +.47 +12.3GabelliAsstAAA m 58.70 +.33 +9.3 EqIncAAA m 22.86 +.12 +8.0 Val25A m 15.22 +.02 +6.1GlenmedeSmCpEqAdv 30.02 +.17 +12.3Goldman SachsShrtDurGovtA m 9.78 ... +0.2HarborCptlApprecInstl 73.46 +.84 +17.3 IntlInstl 68.63 +.30 +4.8Harding LoevnerIntlEqInstl d 23.21 ... +8.3HeartlandValPlusInv m 33.34 +.25 +6.8HennessyCrnrstnGrInv b 23.59 +.16 +11.0 GasUtilityInv b 27.30 -.24 +5.8HodgesRetail m 48.91 +.52 +14.8INVESCOComStkA m 26.71 +.30 +11.1 DivIncInv b 23.34 ... +9.2 DiversDivA m 19.61 -.08 +9.1 EngyA m 24.96 -.02 -5.6 EngyInv b 24.85 -.02 -5.6 Eqa ndIncA m 10.85 +.08 +8.7 EuropeanGrA m 40.06 +.19 +6.4 GrAllcA m 16.00 +.04 +6.3 QualIncA m 11.64 -.03 +1.7 SmCpEqA m 15.52 +.11 +8.7 TechInv b 46.79 +.46 +15.1IVAWldwideI d 18.93 +.01 +6.1IvyAsstStratB m 22.78 +.13 +2.7JPMorganCPBondR6 8.10 -.02 +2.5 CoreBondI 11.33 -.03 +1.6 CoreBondR6 11.35 -.03 +1.8 CorpInc 9.31 -.02 +2.6 CptlAprc 28.41 ... +10.8 DivGr 43.23 +.30 +12.3 EMStk d 45.86 +.20 +7.6 EqIdx500 d 71.52 +.59 +12.9 EqInc 32.56 ... +9.4 FinclSvcs 28.77 +.33 +14.0 GNMA 9.00 -.01 +1.0 GlbTech 17.88 +.03 +27.7 GrStk 65.51 +.62 +16.9 HY d 6.63 ... +4.7 HlthSci 72.00 +.79 +17.5 InsLgCpGr 39.08 +.37 +18.8 InsMdCpEqGr 56.49 +.49 +15.9 IntlDiscv d 73.73 +.35 +13.2 IntlEqIdx d 14.54 +.05 +6. 5 IntlStk d 18.87 +.05 +7.6 IntlValEq d 15.16 +.05 +5.2 MdCpGr 90.22 +.73 +15.2 MdCpVal 30.65 +.12 +11.9 MediaTeleCms 99.70 +.38 +17.0 NJTFBd 11.86 ... +2.7 NewAmericaGr 50.45 +.40 +16.7 NewAsia d 19.77 +.02 +8.3 NewHorizons 56.25 +.46 +17.2 NewInc 9.29 ... +1.6 OverseasStk d 11.45 +.03 +7.3 RlEstt d 26.13 -.19 +5.2 Rtr2015 14.97 ... +6.7 Rtr2020 22.56 ... +7.7 Rtr2025 17.63 ... +8.6 Rtr2030 26. 01 ... +9.3 Rtr2035 19.05 ... +9.9 Rtr2040 27.38 ... +10.2 Rtr2045 18.58 ... +10.4 Rtr2050 15.61 ... +10.3 RtrBal 15.33 ... +4.9 SciandTech 48.38 +.36 +21.9 SmCpStk 49.21 +.33 +12.4 SmCpVal d 48.72 +.26 +11.0 SpectrumGr 24.62 ... +11.4 SpectrumInc 12.60 ... +3.4 SummitMnIncInv 11.74 -.01 +3.0 SummitMnIntrInv 11.68 ... +2.1 TFShrtInterm 5.51 ... +0.7 TxEfficientEq d 30.14 +.27 +14.7 Val 36.75 +.32 + 11.6TCWTtlRetBdI 9.71 -.02 +2.1TIAA-CREFBdIdxIns 10.55 -.03 +1.5 EqIdxIns 19.71 +.15 +13.0 IntlEqIdxIns 20.32 +.06 +6.5 LgCpValIns 18.81 +.17 +10.1Third AvenueValIns d 50.47 +.04 +7.0ThompsonBd 11.43 ... +2.9 LgCp 65.41 +.46 +11.5ThornburgInvmIncBldrA m 21.47 +.06 +5.5ThriventIncA m 8.98 -.02 +2.6TocquevilleGold m 35.82 -.40 -4.7TouchstoneLargeCpFocA m 42.72 +.31 +12.4TransamericaAsAlGrC m 14.73 ... +9.0 AsAlModC m 12.01 ... +5.1Tweedy, BrowneGlbVal d 28.43 +.05 +6.0U.S. Global InvestorGlbRes b 5.96 -.01 -7.2 GoldPrcMtls b 7.52 -.06 -2.9USAACrnrstnMod 14.82 +.01 +4.5 GrInc 24.93 +.25 +12.7 GvtSec 9.54 -.02 +0.9 HiInc d 8.08 +.01 +4.4 PrcMtlsMnral 12.93 -.15 -6.2 SciTech 27.70 +.25 +19.7 TELngTrm 13.20 -.01 +3.0 CGMFoc 51.95 +.84 +9.7CausewayIntlValInstl d 17.06 +.05 +6.6ClearBridgeLgCpGrI 46.26 +.40 +16.0ClipperClipper 119.32 +1.05 +13.0ColumbiaLgCpValA m 14.19 +.11 +10.5DFAEMktCorEqI 23.72 +.06 +5.6 EMktSCInstl 24.45 +.03 +6.9 EmMktsInstl 31.13 +.08 +5.3 EmMktsValInstl 32.15 +.07 +4.8 FvYrGlbFIIns 10.82 -.01 +1.3 GlbEqInstl 23.27 +.14 +10.7 GlbRlEsttSec 10.34 -.08 +4.4 IntlCorEqIns 14.62 +.05 +8. 2 IntlRlEsttScIns 5.21 ... +3.6 IntlSmCoInstl 21.48 +.10 +10.5 IntlSmCpValIns 22.84 +.13 +10.7 IntlValInstl 20.64 +.10 +7.4 OneYearFIInstl 10.26 ... +0.5 RlEsttSecInstl 32.02 -.36 +4.9 ShTrmExQtyI 10.71 -.01 +1.2 TAUSCorEq2Instl 18.12+.15 +12.6 USCorEq1Instl 22.84 +.18 +13.1 USCorEqIIInstl 21.54 +.18 +12.5 USLgCo 20.69 +.17 +13.1 USLgCpValInstl 38.53 +.37 +12.8 USMicroCpInstl 22.30 +.13 +12.9 USSmCpInst l 35.96 +.20 +12.2 USSmCpValInstl 37.82 +.20 +10.6 USTrgtedValIns 24.78 +.15 +11.3DavisNYVentureA m 33.91 +.31 +12.3Delaware InvStrategicIncA m 8.17 ... +1.9 ValInstl 21.65 +.18 +11.8DeutscheCorEqA m 27.31 +.21 +13.6 CorEqS 27.60 +.22 +13.9 GNMAS 13.43 -.03 +0.7Dodge & CoxBal 104.69 +.66 +10.1 GlbStk 13.71 +.11 +11.1 Inc 13.51 -.02 +2.7 IntlStk 46.08 +.20 +7.2 Stk 200.07 +2.14 +13.5DoubleLineCorFII 10.79 -.03 +2.5 TtlRetBdI 10.46 -.02 +2.5 TtlRetBdN b 10.46 -.02 +2.2DreyfusMidCpIdxInvs 37.08 +.16 +11.7 MnBd 11.55 -.01 +2.6 NYTxExBd 14.54 -.01 +2.0 OppcSmCpInv 37.18 +.23 +13.8 ShrtTrmIncD 10.20 -.01 +0.5Eaton VanceAtlntCptSMIDCI 33.89 +.20 +14.4 DivBldrA m 14.29 +.08 +11.1 FltngRtInstl 9.06 ... +3.7EdgewoodGrInstl 31.69 +.31 +18.5FMICommonStk 26.61 +.12 +10.3 LgCp 21.40 +.16 +11.3FPACptl 34.37 +.13 +1.7 Crescent d 34.67 +.24 +7.4FederatedHiIncBdA f 7.43 +.01 +4.3 InsHYBdIns d 9.82 +.02 +5.1 IntlSmMidCoA m 40.42+.18 +7.9 KaufmannA m 6.16 +.07 +16.2 StratValDivIns 5.77 -.02 +8.6 TtlRetBdInstl 10.65 -.01 +2.2 5-yr Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 8 20.50 19.25 +.05 +0.3 s s s +15.6 +20.4 5 ... Allegiant Travel Co ALGT 111.54 8 181.45 165.25+1.40 +0.9 t t t +6.8 +7.8 14 2.80 ArcBest Corp ARCB 16.95 8 39.70 33.00 +.40 +1.2 s t s -7.7 +27.4 15 0.32 Bank of America BAC 22.07 8 33.05 30.65 +.75 +2.5 s t s +3.8 +32.4 20 0.48 Capital One Fncl COF 76.05 7 106.50 96.88+1.53 +1.6 s t s -2.7 +16.7 28 1.60 Carnival Corp CCL 57.39 5 72.70 63.75 +.11 +0.2 t t t -3.9 +13.1 16 2.00f Chicos FAS CHS 6.96 6 14.43 10.82 +.24 +2.3 s s s +22.7 -19.3 15 0.33 Cracker Barrel CBRL 141.75 6 179.12 161.77 +.06 ... t s s +1.8 +8.3 19 4.80 Disney DIS 96.20 3 116.10 100.39 -.41 -0.4 r t r -6.6 -9.4 14 1.68f Eaton Corp plc ETN 69.82 4 89.85 77.44 +.27 +0.3 s t t -2.0 +5.6 18 2.64f Fortune Brds Hm&Sec FBHS 56.59 2 73.62 58.85 +.13 +0.2 s t t -14.0 -4.2 20 0.80f Harris Corp HRS 106.18 0 164.69 162.76 +.90 +0.6 s s s +14.9 +49.3 29 2.28 iShs U.S. Pfd PFF 36.52 3 39.28 37.25 -.05 -0.1 s t t -2.2 +1.6 q 2.13a KC Southern KSU 86.15 9 114.85 110.62+1.25 +1.1 s s s +5.1 +25.3 20 1.44f Lennar Corp A LEN 49.34 4 72.17 56.75 -1.44 -2.5 t t t -10.3 +14.6 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.30 +.01 +0.1 s s s +4.1 -14.6 dd ... NextEra Ener gy NEE 129.22 9 164.71 159.07 -1.97 -1.2 t s t +1.8 +27.7 24 4.44f Office Depot ODP 2.00 1 6.26 2.04 ... ... s t t -42.4 -55.3 5 0.10 PGT Inc PGTI 10.10 9 19.60 18.35 -.15 -0.8 t t t +8.9 +77.0 24 ... Pembina Pipeline PBA 29.28 3 36.99 31.48 -.30 -0.9 s s s -13.0 +0.9 23 1.50 Raymond James Fncl RJF 71.35 6 99.26 87.13+1.32 +1.5 s t t -2.2 +16.1 18 0.88f Reliance Steel Alu RS 68.46 7 95.97 86.87+2.15 +2.5 s t s +1.3 +8.9 19 2.00f Ryder R 62.52 4 90.26 72.26+1.13 +1.6 s t t -14.1 -4.8 17 2.08f St Joe Co JOE 16.45 5 20.00 18.05 -.05 -0.3 t t t ... +4.9 55 ... Sally Beauty Hld SBH 14.05 3 21.36 16.21 -.25 -1.5 s t t -13.6 -18.8 10 ... Simon Property Gp SPG 147.28 1 176.17 149.92 -3.69 -2.4 t t t -12.7 -7.2 20 7.80f Stein Mart SMRT 0.48 7 2.76 1.90 +.14 +8.0 s s s +63.8 -35.5 dd 0.30 Suntrust Bks STI 51.96 9 73.37 69.12+1.45 +2.1 s t s +7.0 +25.8 17 1.60 Superior Uniform SGC 17.25 9 28.85 27.48 +.93 +3.5 s t s +2.9 +45.1 25 0.38 Tech Data TECD 76.89 2 111.10 82.17 +.64 +0.8 s t t -16.1 -11.6 21 ... Wendys Co WEN 13.38 0 17.71 17.28 +.40 +2.4 s s t +5.2 +25.1 18 0.34f World Fuel Svcs INT 20.64 3 40.16 25.66 +.37 +1.5 s s s -8.8 -29.6 12 0.24Dear Mr. Berko: Youve never expressed your political opinions. Some of us had hoped youd comment on Donald Trumps presidency. Youve made many pointed comments about the House and Senate, but you have never commented about our countrys political direction. I and others in my area would like to read your comments. Next question. My stockbroker recommended McDonalds. My spouse and I like its food and new service. Please give us your opinion on a 200-share purchase for each of our conservative individual retirement accounts. We both are 57 and have about 10 years before we begin taking distributions from our accounts. „ ND, Spring“eld, Ill. Dear ND: This is a “nancial column, not a political column. This column doesnt do politics. I may criticize politicians, from both parties, for things they have or havent done, but I wont take sides on political philosophies, local political races or national elections. Politics can be too much like religion; we cant reason someone out of an idea he hasnt been reasoned into. During the past 40-plus years of writing this column, Ive met hundreds of politicians (county, state and federal) at various venues, and I usually have a few minutes of scripted conversation with them. Several days later, like clockwork, Ill receive a warm letter that says the politician enjoyed our too short visit. And a week later, his major-domo will invite me to lunch with the politician, who, when dessert is served, wants an endorsement from me. Congress today is like the Tower of Babel. Members of Congress consider graft, payola, lies, personal enrichment and sexual harassment to be entitlements and necessary for success. This deportment is a precursor to immense wealth „ and Ive never met a congressperson who wasnt worth at least $1 million. So when a reader tells me that his kid wants to make big money and asks what profession the kid should pursue, I always recommend a political of“ce (if the kid lacks the brains to be a doc or a lawyer) because thats where the big bucks are. Restaurant stocks have suffered a mixed performance over the past dozen months, and many well-recognized restaurants „ such as The Cheesecake Factory, Red Robin, Chipotle, Dave & Busters, BJs and Fiesta Restaurant Group „ have tripped and stumbled. Thats despite a healthy operating backdrop. (The stock market has made record highs. Unemployment has been making new lows. The gross domestic product is growing.) Weak mall traf“c has had a rippling effect on customer visits. Healthconscious diners are cooking at home. Lunch visits are hurt by the rise in telecommuting. Labor costs and worker bene“ts are rising. And food costs are increasing. Some issues „ such as BJs, Brinker International and Sonic Drive-In „ may be good recovery candidates. Still, Id rather own a winner such as McDonalds, believing the shares will continue to rise in price, than buy a fallen angel such as Shake Shack, Papa Johns Pizza or Red Robin and hope its shares go up. Several weeks ago, for a charitable fundraising meeting, I purchased $107.36 worth of Big Macs, cheeseburgers, fries, shakes, Cokes, “sh sandwiches et al. from a neighborhood McDonalds. And wonder of wonders, nothing was missing from anyones order. So I like McDonalds (MCD-$158), though its revenues have declined each year since 2013, from $28 billion to an expected $21 billion this year. But even on lower and lower revenues, share earnings set records each year. This is a result of improving net pro“t margins. The industry average is 6 percent, and MCD is expecting 24 percent this year and 28 percent in 2019. And management thinks 31 percent is possible in 2021. Those numbers are up from 15 to 18 percent in previous years and re”ect a superior management team. This rise in net pro“t margins is because of lower labor costs (now we can order our food via computer rather than via employees), portion controls and better training, which improves employee ef“ciency. Besides Dunkin Brands, no other restaurant has net pro“t margins in the high 20s. MCDs $4.04 dividend yields 2.55 percent, and that dividend has increased by more than 8 percent annually over the past 20 years. Credit Suisse, Argus Research, Barclays, Nomura Securities and Standard & Poors have buyŽ recommendations on MCD, and I agree. Please address your “nancial questions to Malcolm Berko, P.O. Box 8303, Largo, FL 33775, or email him at mjberko@yahoo.com.Politics and McDonalds Malcolm Berko SACRAMENTO, Calif. „ Facebook says it will stop spending money to “ght a proposed California ballot initiative aimed at giving consumers more control over their data. The measure, known as the California Consumer Privacy Act,Ž would require companies to disclose upon request what types of personal information they collect about someone and whether theyve sold it. It also would allow customers to opt out of having their data sold. The company made the announcement Wednesday as chief executive Mark Zuckerberg underwent questioning from Congress about the handling of user data. Pressure has mounted on Facebook to explain its privacy controls following revelations that a Republicanlinked “rm conducted widespread data harvesting. Facebook had donated $200,000 to a committee opposing the initiative in California „ part of a $1 million effort by tech giants to keep it off the November ballot. Facebook said it ended its support to focus our efforts on supporting reasonable privacy measures in California.Ž Proponents of the ballot measure applauded the move. We are thrilled,Ž said Mary Ross, president of Californians for Consumer Privacy. The California Chamber of Commerce and other groups are “ghting to keep the measure off the ballot through the Committee to Protect California Jobs.Ž Google, AT&T, Verizon and Comcast also contributed $200,000 each to that effort in February. Committee spokesman Steve Maviglio said the measure would hurt Californias economy. It is unworkable and requires the internet in California to operate differently „ limiting our choices, hurting our businesses, and cutting our connection to the global economy.Ž Facebook to stop spending against privacy effortBy KATHLEEN RONAYNEASSOCIATED PRESS NEW YORK „ Nostalgia hasnt translated into dollars in a long-shot effort to crowdfund a future for Toys R Us. Neither did efforts to recruit other toy makers. A campaign led by a billionaire toy executive who pledged $200 million with other investors in hopes of saving part of the bankrupt chain has foundered, with only $59,000 more raised in three weeks. Isaac Larian said Thursday hes disappointed but still plans to formally submit a bid this week for more than 300 stores in the U.S. and Canada. Larian, CEO of privately held MGA Enterprises that makes the popular LOL Surprise dolls, said other toy companies initially were interested in joining the crowdfunding effort but backed down. Larian, who had said he would use his own money for the bid, said he was baf”ed and said they were public companies thinking about the short term. The liquidation of Toys R Us is going to have a long-term effect on the toy business,Ž he said. The toy industry is going to suffer.Ž He told The Associated Press that he plans to submit to the bankruptcy court on Friday a formal bid of $675 million to buy 274 Toys R Us stores and use the brand name. The money will come from his own coffers, other investors and bank “nancing. He, along with other investors, also plans to bid $215 million for the Canadian business of 82 stores. The Toys R Us crowdfunding effort was a long shot to start with, as Larian touted plans to try to save 400 U.S. stores, or more than half of those set to liquidate in the coming weeks. Toys R Us troubles have already shaken some big toy makers like Mattel and Hasbro. Nostalgia hasnt translated into dollars in Toys R Us effortBy ANNE DINNOCENZIOAP RETAIL WRITER

PAGE 20

Page 4 www.yoursun.com The Sun / Friday, April 13, 2018 +22.0 Delek 42.64 -1.90 -5.4 DeltaAir 52.98 +1.51 +34.4 DenburyR 2.97 -.03 -71.2 Dermira 8.00 -.06 -24.3 DeutschBk 14.41 +.22 -20.7 DevonE 32.83 -.91 -3.1 Diageo 141.45 +.08 -1.1 DiamOffsh 18.39 +.08 -5.0 DiamRk 10.72 +.30 -14.5 DianaShip 3.48 -.04 +21.0 DicksSptg 34.78 -.28 -8.0 Diebold 15.05 -.20 +11.5 DigiIntl 10.65 -.15 -11.3 DigitalRlt 100.99 -3.56 +32.6 Dillards 79.61 -1.25 -17.9 DxGBull rs 2 6.03 -.82 -18.7 DrGMBll rs 14.44 -.67 -5.1 DirSPBear s28.44 -.70 -12.1 DxSPOGBr rs10.42 +.05 +1.1 DirDGlBr rs 23.95 +.76 -9.3 DxSCBear rs11.13 -.21 -5.0 DxFnBr rs 11.11 -.38 -5.4 DxFnBull s 64.68 +2.21 +.6 DrxSCBull s70.66 +1.32 -5.0 DrxSPBull s42.11 +1.04 -10.4 DirxEnBull 31.30 +.01 -6.9 Discover 71.61 +.71 +3.6 DiscIncA 23.18 +.63 +.9 DiscIncC 21.35 +.80 -6.6 Disney 100.39 -.41 +4.2 DollarGen 96.89 +.62 -8.6 DollarTree 98.10 -.15 -21.0 DomEngy 64.07 -.81 +22.5 Dominos 231.48 +.48 -9.8 Domtar g 44.69 +.60 -9.0 Donaldson 44.53 +.17 -6.7 DowDuPnt 66.47 +1.74 -11.2 DryStrt 7.67 -.02 +16.8 Dropbox n 33.27 +.95 -3.2 DufPUC 8.57 -.00 -9.5 DukeEngy 76.14 -.94 -6.7 DukeRlty 25.39 -.27 +11.0 DynavaxT 20.75 +.65 -12.0 E-TrAlerInf 21.29 -.17 +16.5 E-Trade 57.74 +.62 +7.4 eBay s 40.53 +.70 +1.9 EOG Rescs109.98 +.58 -2.0 Eaton 77.44 +.27 +5.1 EV EEq2 15.99 +.20 -3.3 EVTxMGlo 9.07 -.06 +5.4 Ecolab 141.38 +.73 +49.4 Ecopetrol 21.85 -.13 -.6 EdisonInt 62.84 -.27 +23.6 EdwLfSci s139.28 +1.81 -31.2 EldorGld g .98 -.03 +15.3 ElectArts 121.09 +2.31 -6.1 EliLilly 79.29 +.56 +.6 EllieMae 89.96 -4.04 +.2 ElmiraSB 20.50 ... -.8 EmergeES 7.13 -.24 -2.1 EmersonEl 68.20 +1.12 -26.9 EnbrdgEPt 10.10 -.05 -18.3 Enbridge 31.95 +.05 -12.4 EnCana g 11.68 -.05 -27.5 Endo Intl 5.62 -.09 -14.1 EgyTrEq s 14.82 -.08 -4.7 EngyTrfPt 17.07 -.07 +19.0 Enerpls g 11.65 -.05 -19.9 EnLinkLLC 14.10 -.35 -3.9 Ennis Inc 19.95 +.05 -11.5 ENSCO 5.23 +.02 -5.0 Entergy 77.35 -1.10 -2.8 EntProdPt 25.78 -.01 -3.6 EqtyRsd 61.45 -1.08 -4.8 Ericsson 6.36 +.03 +49.5 Etsy n 30.58 +.38 -7.2 EversrceE 58.64 -.77 -41.4 EvineLi ve .82 -.02 -13.1 ExactSci h 45.64 +3.28 -10.7 ExelaTch n 4.60 -.46 -31.4 Exelixis 20.85 +.27 -4.2 Exelon 37.76 -.72 -10.5 Expedia 107.20 -.30 -4.1 ExpScripts 71.61 +1.89 -7.7 ExxonMbl 77.22 -.21 -2.5 FNBCp PA 13.47 +.18 -7.1 Facebook 163.87 -2.45 -2.9 FairmSant 5.08 +.08 -7.3 Fastenal 50.71 -.34 -3.1 FedExCp 241.91 +3.91 -13.4 FedRlty 114.96 -1.35 +.8 FedNatHld 16.71 -.08 +16.4 Ferrari n 122. 02 +1.59 -26.2 Ferrellgs 3.16 -.01 +30.9 FiatChrys 23.35 +.49 -1.8 FidlNatFn 38.53 +.33 -13.9 FidusInvst 13.07 +.08 +6.3 FifthThird 32.26 +.79 -20.4 Finisar 16.19 +.19 +32.0 FireEye 18.75 +.65 -7.6 FstData n 15.44 +.29 -5.0 FstHorizon 19.00 +.25 -3.3 FMajSilv g 6.52 -.09 +5.5 FstSolar 71.23 -.02 +11.3 FirstEngy 34.09 -.41 -6.8 Fitbit n 5.32 +.15 -9.0 FlrtyTotR 19.66 ... +15.2 FlowrsFds 22.25 -.08 +13.5 Fluor 58.62 -.15 -2.0 FootLockr 45.93 -.18 -9.4 FordM 11.31 -.12 -16.0 ForestCA 20.24 +.06 -14.0 FBHmSec 58.85 +.13 -23.1 FrankRes 33.34 +.86 -5.8 FrptMcM 17.86 -.07 +20.0 Frontr rs 8.11 -.76 G-H-I -15.1 GGP Inc 19.85 +.02 -7.2 GW Pharm122.51 +4.00 -5.0 GabDvInc 22.23 +.08 +2.3 GabMultT 9.41 -.05 -14.8 GabUtil 6.05 -.04 -24.1 GameStop 13.63 -.21 -9.8 Gam&Lsr n 33.36 -.44 -9.4 Gap 30.64 +.09 -.5 Garmin 59.30 +.01 -1.5 GAInv 33.89 +.16 +7.3 GenDynam218.22 +2.83 -24.6 GenElec 13.18 +.21 -24.8 GenMills 44.58 -.29 -5.3 GenMotors 38.83 -.17 -6.9 GenesisEn 20.81 -.40 +15.9 Gentex 24.28 +.12 -5.1 GenuPrt 90.13 +.47 +28.8 Gerdau 4.79 +.11 +121.7 GeronCp 3.99 +.68 +5.1 GileadSci 75.29 +.96 +14.5 GlaxoSKln 40.62 +.05 -38.9 Globalstar .80 -.01 +23.2 GlobusMed 50.63 +.14 +23.0 GoDaddy n 61.84 +.54 -12.3 GoldFLtd 3.77 -.07 +11.6 Goldcrp g 14.25 -.08 +1.9 GoldmanS259.59 +6.65 -14.1 Goodyear 27.74 +.09 -31.0 GoPro 5.22 +.35 -34.8 GovPrpIT 12.08 -.25 -5.8 vjGrace 66.03 +.97 +2.3 GraphPkg 15.80 +. 10 -5.4 GtPlainEn 30.50 -.46 -8.2 Greif A 55.62 +.84 +3.1 Griffin 37.82 +.17 -13.1 Groupon 4.43 +.08 -12.8 GuangRy 29.14 -.13 -21.2 GulfportE 10.05 -.12 -3.6 H&E Eqp 39.19 +1.12 -14.7 HCP Inc 22.24 -.64 +4.4 HP Inc 21.94 +.35 -4.9 HSBC 49.10 +.70 -26.8 HainCels lf 31.04 +.09 -30.8 HalconRs n 5.24 -.07 +2.7 Hallibrtn 50.21 +.62 -11.2 Hanesbds s18.56 -.22 +9.9 HanoverIns118.76 +.89 -17.2 Harley D 42.14 +.09 -11.3 Harmonic 3.73 -.18 +13.9 HarmonyG 2.13 -.18 +16.9 Harsco 21.80 +.35 -7.6 HartfdFn 52.02 +.49 -6.2 HawaiiEl 33.92 -.51 -19.7 HlthCSvc 42.32 +.44 -6.5 HeclaM 3.71 +.02 -52.1 HeliMAn h 3.02 +.08 -15.8 Hershey 95.57 -1.08 -1.4 HertzGl 21.80 +.73 +15.9 Hess 55.00 +.07 +21.2 HP Ent n 17.41 +.17 -6.4 HilltopH 23.72 +.32 +.1 Hilton 79.95 +.34 -29.7 HimaxTch 7.33 +.13 +5.8 HollyFront 54 .19 -.38 -13.3 Hologic 37.05 +.28 -8.5 HomeDp 173.36 +.50 +2.5 Honda 34.94 -.26 -4.5 HonwllIntl 146.47 +2.19 -3.6 Hormel s 35.09 -.27 -16.0 HospPT 25.07 +.33 -3.1 HostHotls 19.23 +.75 -43.6 HovnanE 1.89 +.04 +1.2 HuanPwr 25.30 -.12 -12.5 Hubbell 118.36 +1.07 +15.1 Humana 285.56 +3.28 +3.0 HuntBncsh 14.99 +.34 +9.1 HuntgtnIng257.21 +2.69 -10.4 Huntsmn 29.83 +.86 -8.9 IAMGld g 5.31 -.12 -9.0 ICI CI Bk 8.85 +.11 +24.2 IdexxLab s194.21 +1.80 -6.1 ING 17.34 +.30 +22.4 IQIYI n 19.04 +.97 +2.5 iShGold 12.82 -.15 +5.3 iShGSCI 17.15 +.07 +6.9 iShBrazil 43.26 -.15 +2.2 iShEMU 44.35 +.24 -.7 iShGerm 32.80 +.24 +1.7 iSh HK 25.85 +.06 -.9 iSh SKor 74.29 +.11 +8.4 iShMexico 53.41 +.39 -2.9 iShSilver 15.52 -.17 -3.3 iShSelDiv 95.33 -.18 +4.5 iShChinaLC48.24 +.18 -.4 iSCorSP500267.79+2.27 -2.3 iShUSAgBd106.77 -.24 +2.0 iShEMkts 48.05 -.02 -3.8 iShiBoxIG 116.92 -.32 -4.9 iSh20 yrT 120.62 -.89 -2.9 iSh7-10yTB102.49 -.37 +.6 iS Eafe 70.72 +.27 -1.2 iShiBxHYB 86.24 +.31 ... iShNsdBio s106.72+1.39 +1.5 iShR2K 154.76 +1.05 -5.2 iShCorHiDv 85.44 +.10 ... iShShtTrB 110.29 ... -2.2 iShUSPfd 37.25 -.05 -8.4 iShREst 74.19 -.71 -10.7 iShHmCnst 39.06 -.36 +2.2 iShCrSPS s78.53 +.39 +1.0 iShCorEafe 66.76 +.29 -7.0 Idacorp 84.98 -1.33 -6.7 ITW 155.74 +1.24 -13.3 ImunoCll rs .27 +.04 +4.7 Imunmd 16.92 +1.10 -26.3 Incyte 69.83 +3.54 +6.9 IndBkMI 23.90 +.25 +11.0 Infosys 18.01 +.66 -5.5 IngerRd 84.30 +.71 -7.1 Ingredion 129.89 +1.10 +14.2 Intel 52.72 +1.62 +104.7 Intelsat 6.94 +.53 +21.2 InterceptP 70.79 +.68 +2.7 IntcntlExc s 72.46 +1.07 +3.0 IBM 158.07 +2.71 +.4 IntlGmeT n 26.61 +.79 -9.2 IntPap 52.59 +.1 5 +15.6 Interpublic 23.30 +.07 -12.4 Intersectns 1.98 ... +13.7 IntSurg s 415.05 +2.93 -15.7 Invesco 30.82 +.22 -12.9 IonisPhm 43.82 +.27 +.5 iShJapan rs60.23 -.10 +5.3 iSTaiwn rs 38.13 -.03 +2.2 iShCorEM 58.18 -.02 +16.9 ItauUnibH 15.18 +.09 J-K-L -2.0 JD.com 40.60 +.14 +6.0 JPMorgCh113.37 +2.75 -9.9 JacobsEng 59.46 -.06 +30.0 JaguarHlth .18 -.01 -6.4 JkksPac 2.20 +.05 -12.5 JetBlue 19.55 +.22 -6.6 JohnJn 130.43 +.80 -10.2 JohnContl n34.21 -.09 -12.8 JnprNtwk 24.85 +.16 -2.3 KKR 20.58 +.35 +3.9 KLA Tnc 109.12 +2.48 +5.1 KC Southn110.62 +1.25 -7.9 Kellogg 62.61 -.74 +2.6 KeryxBio 4.77 -.06 -1.6 Keycorp 19.85 +.39 +29.4 Keysight 53. 84 +.73 -12.0 KimbClk 106.16 -1.63 -22.8 Kimco 14.01 -.32 -15.1 KindMorg 15.34 -.01 -8.2 KindredHlt 8.90 -.05 -12.0 Kinross g 3.80 +.02 -1.2 KnSwftT rs 43.20 ... +16.3 Kohls 63.06 -.32 -5.5 KosmosEn 6.47 -.01 -21.6 KraftHnz n 60.94 -.60 +4.9 KratosDef 11.11 +.19 -14.0 Kroger s 23.60 +.12 +5.6 Kulicke 25.70 +.42 -39.9 L Brands 36.17 -1.74 +6.9 L-3 Tch 211.48 +1.07 -16.4 LTC Prp 36.41 -.80 +11.9 LamResrch206.02 +5.16 +12.2 LambWst n 63.32 -.44 +3.3 Landstar 107.55 +1.45 -10.6 LaredoPet 9.49 -.17 +4.1 LVSands 72.37 +1.52 +6.7 LaSalleH 29.94 +1.12 -7.0 LeggPlat 44.41 -.05 -19.9 LendingClb 3.31 +.07 -10.3 LennarA 56.75 -1.44 -8.0 LeucNatl 24.36 +.05 +.3 LbtyASE 6.32 +.07 -10.9 LibtyGlobC 30.16 -.25 -9.5 LibtProp 38.91 -.54 -.9 LincElec 90.73 +1.07 -9.7 LincNat 69.38 +1.37 -33.1 LiqTech .38 -.11 +5.6 LloydBkg 3.96 +.08 +6.8 LockhdM 342.88 +3.44 -6.3 Lowes 87.04 +.39 -6.0 LyonBas A103.70 +1.49 M-N-0 +9.4 M&T Bk 187.14 +2.21 +48.2 MBIA 10.85 +1.25 -9.6 MDC 28.83 +.08 +2.8 MDU Res 27.63 -.18 -22.7 MGIC Inv 10.91 +.05 +4.6 MGM Rsts 34.93 +1.25 -8.0 MPLX LP 32.62 -.51 -4.6 MVC Cap 10.07 +.02 -40.6 Macquarie 38.15 -.08 +14.7 Macys 28.90 -.17 +6.8 Magna g s 60.55 +.28 -38.4 Mallinckdt 13.89 -1.01 -27.6 MannKd rs 1.68 +.09 -11.2 Manulife g 18.53 +.12 +4.1 MarathnO 17.63 +.11 -65.4 MaraPat rs 1.42 +.24 +12.5 MarathPt s 74.25 +.23 -2.0 MAR 133.01 +.98 ... MartinMid 14.00 -.35 +4.4 MarvellTch 22.42 +.35 +15.5 MasterCrd 174.80 +2.44 -4.6 Mattel 14.68 +.27 +12.1 MaximIntg 58.60 +.87 +3.1 McCorm 105.08 -1.51 -2.7 McDrmInt 6.40 +.40 -6.1 McDnlds 161.62 -1.72 -7.7 McKesson143.94 +.86 -10.1 McEwenM 2.05 -.06 -9.5 MedProp 12.47 -.26 -22.2 MedleyCap 4.06 -.02 -1.1 Medtrnic 79.84 +1.25 +7.3 MelcoRe sE31.16 +1.85 +.8 Merck 56.74 +.54 -10.1 MercGn 48.05 +.79 -19.8 Meredith 53.00 -1.10 -12.2 Meritor 20.60 +.19 -7.0 MetLife 47.03 +.98 -21.2 Michaels 19.06 +.21 -47.2 MicrFoc n 17.74 +1.25 +1.3 Microchp 89.06 +.56 +27.9 MicronT 52.59 +2.11 +9.4 Microsoft 93.58 +1.72 -28.2 Microvisn 1.17 +.02 -9.2 Middleby 122.55 -1.13 -1.0 MdsxWatr 39.51 -.86 -7.4 MHowHiInc 11.55 +.01 -9.1 MitsuUFJ 6.61 -.03 -3.5 MobileTele 9.83 -.06 -10.3 MolsCoorB 73.61 -.28 +44.6 Momo 35.39 -2.01 -1.8 Mondelez 42.03 +.20 +7.3 Monsanto 125.31 +.11 -5.2 Moog A 82.33 +.96 +2.7 MorgStan 53.85 +1.11 -3.3 Mosaic 24.82 +.42 +19.9 MotrlaSolu108.33 +.70 +91.0 Mulesft n 44.43 +.19 -8.5 MurphO 28.40 -.26 -2.5 Mylan NV 41.26 +.87 -7.5 NCR Corp 31.45 -.13 +5.4 NRG Egy 30.02 -.62 -10.3 NRG Yld C 16.95 -.35 +7.7 NTT DOCO25.60 -.35 -2. 5 NXP Semi 114.17 -1.71 +10.4 Nabors 7.54 +.01 -7.1 NatFuGas 51.03 -.33 -.6 NatGrid 58.46 -.36 -11.7 NtHlthInv 66.55 -1.27 +12.8 NOilVarco 40.64 +1.21 -5.0 NatPresto 94.45 -.25 +73.7 NektarTh 103.74 +.97 +11.2 Neogen s 68.55 +.49 -91.0 Neovasc g .05 +.00 -27.7 NetElem rs 8.05 +.66 +61.1 Netflix s 309.25 +5.58 -30.7 NwGold g 2.28 -.09 -.9 NJ Rscs s 39.85 -.70 -44.5 NewLink 4.50 +.36 +2.1 NewMedia 17.1 4 +.32 +.1 NewOriEd 94.12 -1.35 -1.2 NY CmtyB 12.86 +.19 -3.9 NYMtgTr 5.93 -.03 +24.1 NY Times 22.95 +.15 -16.6 NewellRub 25.76 -.16 -17.5 NewfldExp 26.01 -.61 +7.7 NewmtM 40.40 -.24 +1.8 NextEraEn159.07 -1.97 -8.4 NiSource s 23.52 -.46 +8.3 NikeB s 67.77 +.94 -6.0 NobleCorp 4.25 +.08 +8.1 NobleEngy 31.50 +.07 +19.3 NokiaCp 5.56 -.01 -14.6 NordicAm 2.10 +.05 -8.1 NorflkSo 133.17 +2.12 -17.6 NthnO&G 1.69 +.07+14.7 NorthropG 352.05 +5.40 -.2 NwstBcsh 16.69 +.26 -2.7 NwstNG 58.05 -.90 -3.0 Novartis 81.44 +.53 +46.0 Novavax 1.81 -.27 -6.9 NovoNord 49.97 +.07 +10.2 NuSkin 75.19 +.09 -2.6 Nucor 61.92 +.94 +51.6 Nutanix n 53.49 +1.20 -7.0 NuvDivA 13.08 -.04 -8.3 Nv AMT-Fr 15.82 -.03 -4.0 NvPfdInco 9.93 ... -4.7 NuvEqtP 13.58 +.11 +21.2 Nvidia 234.60 +8.36 +7.3 NxStageMd26.00 +.09 -4.1 OGE Engy 31.56 -.24 -11.9 OaktrSpL 4.31 -.03 -5.5 OaktStInco 7.94 ... +3.8 OasisPet 8.73 +.06 -2.6 OcciPet 71.78 +.10 +.4 OceanFst 26.36 +.23 +40.4 Oclaro 9.46 +.01 -42.4 OfficeDpt 2.04 ... -2.3 OldNBcp 17.05 +.20 +.6 OldRepub 21.50 +.22 -15.1 Olin 30.21 +.75 -6.2 OmegaHlt 25.83 -.45 +21.1 OnSmcnd 25.36 +.77 +9.1 ONEOK 58.32 -.30 -38.6 OpkoHlth 3.01 -.08 -3.0 Oracle 45.88 +.27 +22.5 Orbotch 61.52 -. 03 -21.6 Organovo 1.05 +.04 +9.8 Orthofix 60.08 +.38 -14.4 OshkoshCp77.83 +1.31 -4.3 OtterTail 42.55 -.85 -38.7 Overstk 39.20 +2.90 -15.5 OwensMin 15.96 -.08 P-Q-R -.4 PG&E Cp 44.63 -.17 +5.7 PNC 152.49 +3.05 -7.9 PNM Res 37.25 -.25 -2.0 POSCO 76.56 -.46 -5.8 PPG s 110.04 +.76 -11.0 PPL Corp 27.54 -.39 -4.1 Paccar 68.18 +1.15 +68.8 PalatinTch 1.45 +.04 +31.4 PaloAltNet190.48 +3.49 +3.9 Pandora 5.01 +.08 -4.6 ParkHot n 27.43 +.70 -40.0 ParkDrl .60 ... -13.5 ParkerHan172.56 +2.20 -4.1 ParsleyEn 28.22 +.15 -15.5 PattUTI 19.45 +.18 -9.4 Paychex 61.65 -.02 +5 .2 PayPal n 77.46 +.96 -13.0 Pembina g 31.48 -.30 -9.3 PengthE g .72 -.01 -13.8 PnnNtGm 27.02 +.82 -.6 PennantPk 6.87 +.02 +1.6 Penney 3.21 -.30 -9.4 Penske 43.33 +.21 -.8 Pentair 70.08 +.91 +.5 PeopUtdF 18.80 +.21 -9.7 PepsiCo 108.31 -.37 +2.0 PerkElm 74.56 +.30 -7.2 Perrigo 80.86 -1.08 +29.8 PetrbrsA 12.76 -.13 +38.7 Petrobras 14.27 -.06 +.3 Pfizer 36.32 +.53 -5.1 PhilipMor 100.25 -.47 +4.6 Phil ipsNV 39.54 +.45 +1.5 Phillips66 102.63 +.08 -1.0 PimIncStr2 10.33 -.12 -6.7 PinnaclFds 55.46 +.16 -9.3 PinWst 77.30 -1.21 +5.6 PioNtrl 182.61 +.83 -2.4 PitnyBw 10.91 +.11 +15.6 PlainsAAP 23.87 -.69 +9.5 PlainsGP rs24.04 -1.07 +.1 Polaris 124.09 +1.72 +.6 PolyOne 43.75 +.38 +4.1 PwshDB 17.29 -.07 +.3 PS SrLoan 23.11 -.01 +4.1 PwShs QQQ162.21 +1.93 -5.0 Praxair 146.92 +2.32 -34.2 Pretium g 7.51 -.76 -13.5 PrinFncl 61.05 +.87 -20.2 ProAssur 45.60 -.10 -2.2 ProUltSP s107.07 +1.63 -3.3 ProShtEM 17.35 -.01 +6.4 PrUltPQ s 147.64 +5.00 +78.8 PUVixST rs18.26 -1.20 +23.9 PrUCrude rs29.04 +.23 -90.9 ProShtVx s 11.66 +.25 -24.1 PrUShCrd s18.63 -.15 -15.3 ProctGam 77.79 -.48 +7.4 ProgsvCp 60.50 +.51 -.6 ProShSP rs30.00 -.25 -2.4 PrUShSP rs40.07 -.67 -1.8 PrUShDow 8.53 -.20 -11.7 PUShtQQQ11.82 -.27 -19.0 PShtQQQ rs17.43 -.60 -4.6 PrUShD3 rs18.60 -.69 +9.2 ProUShL20 36.89 +.50 -5.3 PUShtSPX 10.77 -.28 -3.9 ProspctCap 6.48 ... -8.7 Prudentl 105.03 +2.07 -4.0 PSEG 49.44 -.42 -6.1 PubStrg 196.31 -2.37 -64.9 Pulmatrix .50 +.01 -12.5 PulteGrp 29.11 -.44 +21.2 PureStrg n 19.23 +.53 -4.0 PMMI 7.11 +.01 +13.0 QEP Res 10.81 +.07 -13.8 Qualcom 55.20 +.19 +1.8 QstDiag 100.25 +1.19 +41.3 QuinStreet 1 1.84 +1.70 +1.9 QuratQVC A24.89 -.09 -48.3 RAIT Fin .19 -.01 -7.3 RLJ LodgT 20.36 +.71 +11.8 RSP Perm 45.48 -.20 +9.9 RLauren 113.99 -.37 -14.0 RangeRs 14.67 -.32 +2.6 RavenInds 35.25 +.08 +15.2 Rayonier 36.43 +.01 +18.1 Raytheon 220.94 +2.55 -11.1 RltyInco 50.70 -1.13 +3.2 RedwdTr 15.29 -.10 -13.5 Regenrn 325.08 +2.30 +9.8 RegionsFn 18.98 +.56 +1.3 RelStlAl 86.87 +2.15 +4.1 Replgn 37.76 +.27 +2 .9 ResCap rs 9.64 -.08 -8.7 RestBrnds 56.15 +.26 -15.1 RetailOpp 16.94 -.27 +.8 RigelPh 3.91 +.56 +1.7 RioTinto 53.81 +.67 -73.7 RiotBlck 7.47 +.85 -17.3 RiteAid 1.63 -.01 -11.4 RockwlAut173.97 +2.11 -1.2 RockColl 133.96 +.02 -26.7 Rogers 118.61 +2.16 -34.9 Roku n 33.69 +1.68 +5.9 Roper 274.39 +4.37 -7.3 Rowan 14.51 -.13 -5.8 RoyalBk g 76.88 -.23 -3.8 RylCarb 114.73 +1.57 +2.3 RoyDShllB 69.85 .37 +2.2 RoyDShllA 68.21 -.29 S-T-U +4.1 S&T Bcp 41.43 +.58 -9.8 SCANA 35.90 -.47 -5.9 SLGreen 95.00 -.11 +.9 SLM Cp 11.40 +.08 -8.1 SM Energy 20.30 +.29 -1.0 SpdrDJIA 244.81 +2.93 +2.4 SpdrGold 126.62 -1.49 -.3 S&P500ETF265.93+2.17 +6.6 SpdrBiot s 90.45 +1.30 -1.6 SpdrLehHY 36.14 +.14 +.1 SprBl 1-3b rs91.48 ... +4.2 SpdrS&P RB61.30 +1.10 -.2 SpdrRetl s 45.09 +.06 -1.1 SpdrOGEx 36.76 -.07 +14.1 SRC Eng 9.73 +.03 +4.6 STMicro 22.84 +1.09 -1.8 SabnR 43.80 ... +4.0 Saia Inc 73.60 +.80 ... StJoe 18.05 -.05 +18.8 Salesforce121.40 +2.24 -13.6 SallyBty 16.21 -.25 -16.9 SJuanB 6.85 -.15 +19.5 SangTher 19.60 +.50 -4.8 Sanofi 40.93 +.17 +.3 Schlmbrg 67.56 +.01 +.7 Schwab 51.73 +.81 -24.6 ScorpioTk 2.30 +.05 -4.3 SeadrillLtd .22 +.00 +43.1 SeagateT 59.87 +1.31 -5.0 SearsHldgs 3.40 +.10 +2.2 Seaspan 6.90 +.10 +3.1 SempraEn110.27 -.7 2 +4.1 Biocryst 5.11 +.06 -16.0 Biogen 267.44 +1.45 -5.9 BioMarin 83.89 +4.41 +100.9 BioPhrmX .22 -.00 -12.3 BlkHillsCp 52.69 -.75 -5.6 BlackBerry 10.54 +.19 -4.2 BlkHlthSci 34.97 +.20 -10.1 BlkMuniast 13.46 -.02 -2.8 Blackstone 31.13 +.15 +.2 BlockHR 26.27 +.38 +9.0 BloominBr 23.27 -.65 +14.4 Boeing 337.48+10.12 +20.0 BookingHl2085.81 +5.16 +4.9 BorgWarn 53.57 +.36 +12.6 BostBeer 215.15 -1.60 +13 .9 BostonSci 28.23 +.30 -5.3 BoydGm 33.18 +.69 -19.8 BrigStrat 20.34 +.07 -2.5 Brinker 37.85 -.61 -4.0 BrMySq 58.84 -1.34 -11.9 BritATob s 59.01 -.40 -21.7 BrixmorP 14.62 -.30 -6.8 BroadcInc 239.43 -.89 -33.1 Brookdale 6.49 -.11 -7.7 BrkfInfra s 41.38 -.26 +7.9 Brunswick 59.59 +.46 -22.6 Buckeye 38.36 +.44 +17.3 Buenavent 16.52 +.05 +3.8 CA Inc 34.54 +.05 -23.5 CBL Asc 4.33 -.12 -15.2 CBS B 5 0.06 -.95 -10.2 CF Inds s 38.20 +.79 -7.1 CMS Eng 43.96 -.59 -9.0 CNH Indl 12.20 +.33 +7.1 CNX Resc 15.67 -.04 +2.0 CSX 56.11 +1.10 -5.7 CVR Rfng 15.60 +.15 -11.7 CVS Health64.00 +.93 -17.3 CYS Invest 6.64 -.09 -17.6 CabotO&G 23.56 +.06 -10.4 Cadence 37.47 +.77 -10.7 CaesarsEnt 11.30 +.40 +5.1 Cal-Maine 46.70 +.05 +.2 CalaCvHi 11.87 -.02 +6.9 CalAmp 22.90 +.14 -18.2 CalifWtr 37.10 -.45 +5.8 Cal lonPet 12.86 +.08 -4.5 CalumetSp 7.35 +.23 -7.9 CamdenPT 84.83 -1.26 -11.3 CampSp 42.67 -.17 -9.7 CIBC g 87.96 -.37 -9.4 CdnNR gs 74.75 -.21 -3.4 CdnNRs gs 34.52 +.16 -2.7 CapOne 96.88 +1.53 -21.4 CapSenL 10.60 -.17 +.2 CapsteadM 8.67 -.05 +136.4 CpstnTur rs 1.82 +.17 +1.6 CardnlHlth 62.26 -1.71 -4.9 CarMax 61.00 +.50 -3.9 Carnival 63.75 +.11 -5.5 CarpTech 48.17 +.17 -21.1 Carrizo 16.78 -.51 -4.7 Caterpillar 150.14 +3.35 -2.6 CedarF 63.32 -.53 -14.0 Celgene 89.74 +1.03 -4.9 Cemex 7.13 +.02 +18.9 Cemig pf 2.45 +.06 +8.3 CenovusE 9.89 -.07 -13.8 CntRsDvA 17.07 -.26 -6.5 CenterPnt 26.53 -.30 -5.1 CentAl 18.64 -.48 +3.4 CntryLink 17.25 -.22 +4.2 ChemFinl 55.71 +1.14 +1.1 Chemours n50.62 +.96 -20.5 ChesEng 3.15 -.04 -4.8 Chevron 119.23 -.02 -8.2 ChicB&I 14.82 +1.29 +22.7 Chicos 10.82 + .24 -.3 ChinaSoAir 51.67 -1.06 -17.8 ChiCache lf 1.39 +.12 +12.5 Chipotle 325.08 +3.33 -2.7 ChurchDwt s48.80 -.58 +23.1 CienaCorp 25.76 -.02 -16.0 Cigna 170.56 +1.56 -1.3 CinnFin 73.98 +.57 -23.2 Cirrus 39.82 +1.21 +13.2 Cisco 43.34 +.91 +34.5 CgpVelLCrd32.97 +.46 -35.3 CgpVelICrd 9.09 -.12 -3.1 Citigroup 72.13 +2.24 +3.0 CitizFincl 43.24 +1.06 +7.4 CitrixSy s 94.55 +.92 -17.7 CleanEngy 1.67 +.01 3.7 ClevCliffs 6.94 +.09 -16.2 Clorox 124.67 -1.72 -15.9 Cloudera n13.89 +.76 -4.0 CocaCola 44.03 +.04 +12.1 Coeur 8.41 +.08 +14.8 CognizTch 81.55 +1.62 -8.3 CohStQIR 11.60 -.21 -9.1 CohStSelPf 25.66 -.14 -6.0 ColgPalm 70.94 -.44 -51.1 ColNrthS n 5.58 -.14 -16.9 Comcast s 33.13 -.43 +13.4 Comerica 98.48 +2.22 +65.1 CmpTask 8.42 +.18 +38.9 Comtech 30.73 +.02 -2.4 ConAgra 36.78 +.04 -2.6 ConchoRes146. 32 -.45 +9.8 ConnWtrSv 63.06 -.43 +15.2 ConocoPhil 63.24 +.01 -9.0 ConsolCom11.09 -.32 -10.2 ConEd 76.31 -1.20 -1.9 ConstellA 224.22 -1.23 +15.1 ContlRescs 60.99 -.86 -14.3 CooperTire 30.30 +.05 +19.5 CorOnDem 42.21 +1.09 -13.8 Corning 27.57 +.16 -9.0 CorpOffP 26.58 -.22 +1.5 Costco 188.82 +4.17 -9.5 Coty 18.00 -.27 -8.8 CousPrp 8.44 -.13 +68.2 CSVixSh rs 9.32 -.75 -12.9 CS VSSilv 10.11 -.37 +6.0 Cre stEq rs 27.35 ... +32.5 Crocs 16.75 -.17 -6.4 CrwnCstle 103.86 -1.00 -8.1 CrownHold 51.69 +.14 +2.9 Ctrip.com s 45.38 -.28 -8.4 Cummins 161.79 +2.93 +21.7 CybrOpt 18.25 +.25 +42.3 CymaBay 13.09 -.35 +15.2 CypSemi 17.55 +.49 D-E-F -6.4 DCT IndlTr 55.01 -.65 -18.4 DDR Corp 7.31 -.17 -3.3 DNP Selct 10.44 -.08 -13.4 DR Horton 44.22 -.30 -6.7 DTE 102.10 -1.24 +9.6 DXC Tch n104.00 +1.52 -9.6 Darden 86.85 +.35 -23.7 DeanFoods 8.82 -.06 -4.0 Deere 150.26 +5.85 A-B-C -14.8 ABB Ltd 22.84 +.08 +4.2 AES Corp 11.29 -.13 ... AFLAC s 44.65 +.46 -7.8 AGNC Inv 18.62 -.18 -20.7 AK Steel 4.49 +.12 -9.6 AT&T Inc 35.16 -.09 +3.1 AbbottLab 58.83 +.66 -4.7 AbbVie 92.12 -.56 +64.3 AberFitc 28.64 +.53 -35.9 AcadiaPh 19.29 +.19 -7.1 AccelrDiag 24.35 -.15 +15.1 Accuray 4.95 +.20 +6.2 ActivsBliz 67.22 +1.37 -15.9 Adient n 66.19 +.52 +29.5 AdobeSy 226.96 +3.33 -3.1 AdvEnI d 65.42 +.71 -1.9 AMD 10.08 +.26 -2.9 Aecom 36.08 +.18 +14.8 Aegon 7.23 +.15 -.7 AeroViron 55.76 +1.48 -3.9 Aetna 173.28 +2.01 +55.0 AeviGeno 1.86 +.04 +.3 Agilent 67.20 +1.12 -14.3 Aircastle 20.04 +.14 +320.1 AkersBios .56 +.04 -40.7 AlaskCom 1.59 -.07 -27.0 Albemarle 93.39 +.08 +1.1 Alcoa Cp 54.47 +.50 -6.9 Alexion lf 111.29 +.50 +2.0 Alibaba 175.92 +.56 +4.0 AllegTch 25.11 +.15 +1.7 Allergan 166.31 +1.25 -3.9 Allete 71.49 -.62 -15.5 AllnceRes 16.65 -.23 +7.0 AlliBern 26.80 +.30 -4.9 AlliantEg s 40.52 -.50 -8.0 AllisonTrn 39.64 +.42 -7.6 Allstate 96.75 +.55 -20.7 AlnylamP 100.75 +3.12 -1.3 Alphabet C1032.51 +12.54 -1.5 Alphabet A1037.29 +12.23 -4.9 AlpTotDiv 9.01 +.01 -10.2 AlpAlerMLP 9.69 -.07 +1.0 Altaba 70.54 -.01 -11.2 Altria 63.40 -.44 -22.9 Amarin 3.09 -.01 +23.9 Amazon 1448.50+21.45 -12.0 Ambarella 51.69 +.85 +4.8 Ambev 6.77 -.23 -6.2 Ameren 55.33 -.68 +2.1 AFMulti 6.18 ... +13.9 AMovilL 19.54 +.02 -10.5 AmAirlines 46.57 +1.17 -5.8 AmAxle 16.05 +.28 +14.1 AEagleOut 21.45 +.16 -9.4 AEP 66.64 -1.15 -6.0 AmExp 93.35 +1.75 -10.2 AmIntlGrp 53.49 +.13 -9.0 AmStsWtr 52.69 -.60 -3.0 AmTower 138.38 -1.54 -11.8 AmWtrWks 80.65 -1.16 -9.6 Amerigas 41.80 -.05 -15.3 Ameriprise143 .53 +2.16 -4.0 AmeriBrgn 88.19 -.90 +3.7 Ametek 75.15 +1.08 -1.7 Amgen 171.02 -1.39 -1.9 Amphenol 86.14 +.86 +17.0 Anadarko 62.75 -.45 +4.5 AnalogDev 93.02 +2.22 -3.7 Andeavor 110.13 -2.98 -9.8 AnglogldA 9.19 -.28 -5.7 ABInBev 105.20 -1.05 -13.2 Annaly 10.32 -.11 +9.2 AnteroRes 20.74 -.35 -2.0 Anthem 220.46 +.14 -5.0 Anthem un 53.19 +.10 -13.1 Anworth 4.73 -.05 -6.7 Apache 39.38 -.26 -15.4 ApogeeE 38.70 -3.76 -4.2 ApolloInv 5.42 +.01 -9.3 AppHReit n 17.69 +.39 +2.9 Apple Inc 174.14 +1.70 +10.4 ApldMatl 56.43 +1.48 -21.8 ApldOptoel 29.59 +.47 -75.1 ApricusB rs .46 +.08 -15.1 AquaAm 33.32 -.29 -7.7 ArcBest 33.00 +.40 -.1 ArcelorM rs 32.27 +.41 +13.0 ArchDan 45.30 +1.17 -13.8 Arconic 23.48 +.52 +1.8 AresCap 16.00 -.02 +7.0 AresMgmt 21.40 -.05 -68.7 ArgosThr rs .94 -.15 +14.1 AristaNet w268.89 +2.31 +21.6 ArrayBio 15.56 +.85 -4.3 ArrowEl 76.94 +.28 -2.4 Ashland 69.51 +.02 +4.8 AstraZen s 36.36 -.08 +11.9 AtHomGr n 34.01 +.01 -3.7 ATMOS 82.68 -1.16 -1.6 AutoData 115.26 -.32 +1.1 AVEO Ph h 2.82 +.19 -8.2 AveryD 105.49 +.20 +13.0 AvisBudg 49.57 +1.26 -.3 Avista 51.35 -.29 +27.9 Avon 2.75 -.05 -28.7 B&G Foods 25.05 -.05 -6.8 B2gold g 2.89 ... +6.7 BB&T Cp 53.05 +.85 -10.1 BCE g 43. 16 -.19 -11.7 BGC Ptrs 13.34 +.08 +2.1 BHPBil plc 41.14 +.05 +2.5 BP PLC 43.06 ... +13.4 BP Pru 22.80 -.80 -55.6 B&W Ent n 2.52 +.13 -1.2 Baidu 231.34 +1.69 +1.5 BakHuGE n32.13 +.91 +7.1 Balchem 86.35 +.34 +7.0 BallCorp s 40.51 +.26 -20.0 BallardPw 3.53 +.05 +9.3 BcoBrad s 10.18 -.23 +.9 BcoSantSA 6.60 +.02 +3.8 BkofAm 30.65 +.75 -5.6 BkMont g 75.51 +.02 -3.4 BkNYMel 52.01 +1.06 -5.4 BkNova g 61.04 -.27 -1.4 BkOzarks 47.76 +1.73 +68.4 B iPVxST rs47.01 -2.00 -20.9 BarnesNob 5.30 ... -11.0 BarrickG 12.88 -.20 ... BasicEnS .45 ... +1.7 Baxter s 65.77 +.83 -17.1 BeazerHm 15.92 -.12 +4.4 BectDck 223.45 +1.34 -21.7 BedBath 17.21 -4.29 -2.0 BellicumP 8.24 +1.39 -6.8 Bemis 44.56 +.23 ... BerkH B 198.13 +2.91 +4.1 BestBuy 71.30 +.39 -24.4 BigLots 42.47 +.17 +3.4 Bilibili n 11.62 +.14YTD 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: 2,663.99 Change: 21.80 (0.8%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,800 7,000 7,200 Nasdaq compositeClose: 7,140.25 Change: 71.22 (1.0%) 10 DAYSAdvanced 1559 Declined 1306 New Highs 51 New Lows 31 Vol. (in mil.) 3,008 Pvs. Volume 3,005 2,008 1,834 1815 986 69 23 NYSE NASDDOW 24592.12 24302.82 24483.05 +293.60 +1.21% t t t -0.96% DOW Trans. 10408.40 10221.47 10360.41 +167.59 +1.64% t t t -2.37% DOW Util. 688.26 676.54 678.16 -8.52 -1.24% t t t -6.25% NYSE Comp. 12623.71 12552.72 12580.22 +65.63 +0.52% s t t -1.78% NASDAQ 7166.00 7105.09 7140.25 +71.22 +1.01% s t t +3.43% S&P 500 2674.72 2653.83 2663.99 +21.80 +0.83% s t t -0.36% S&P 400 1896.48 1884.61 1890.00 +7.91 +0.42% t t t -0.56% Russell 2000 1562.46 1548.03 1557.33 +10.52 +0.68% s t t +1.42% Toronto TSX 15313.62 15258.98 15269.27 +11.37 +0.07% t t t -5.80%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.84 percent Thursday. Yields affect interest rates on mortgages and other loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.75 1.73 +0.02 .79 6-month T-bill 1.93 1.92 +0.01 .93 52-wk T-bill 2.08 2.06 +0.02 1.02 2-year T-note 2.35 2.34 +0.01 1.20 5-year T-note 2.67 2.62 +0.05 1.77 7-year T-note 2.78 2.73 +0.05 2.05 10-year T-note 2.84 2.79 +0.05 2.24 30-year T-bond 3.05 2.99 +0.06 2.89 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.85 1.86 -0.01 1.58 Barclays USAggregate 3.15 3.16 -0.01 2.54 Barclays US Corp 3.76 3.77 -0.01 3.26 Barclays US High Yield 6.13 6.15 -0.02 5.78 Moodys AAA Corp Idx 3.76 3.77 -0.01 3.85 10-Yr. TIPS .68 0.64 +0.04 .32Commodities The price of U.S. crude oil inched higher Thursday, hovering at three-year highs. Natural gas also rose. Wholesale gasoline and heating oil fell. Gold, silver and copper also fell.Crude Oil (bbl) 67.07 66.82 +0.37 +11.0 Ethanol (gal) 1.50 1.49 +0.74 +12.7 Heating Oil (gal) 2.08 2.09 -0.43 +0.4 Natural Gas (mm btu) 2.69 2.68 +0.41 -9.0 Unleaded Gas (gal) 2.05 2.07 -0.63 +14.2 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1338.40 1356.50 -1.33 +2.5 Silver (oz) 16.44 16.74 -1.76 -3.6 Platinum (oz) 929.00 928.80 +0.02 -0.6 Copper (lb) 3.06 3.11 -1.67 -6.7 Palladium (oz) 960.15 961.95 -0.19 -10.6 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.16 1.14 +1.98 -5.9 Coffee (lb) 1.20 1.20 -0.21 -4.9 Corn (bu) 3.89 3.87 +0.45 +10.8 Cotton (lb) 0.84 0.84 -0.17 +6.4 Lumber (1,000 bd ft) 524.30 523.10 +0.23 +17.0 Orange Juice (lb) 1.40 1.39 +0.50 +2.9 Soybeans (bu) 10.61 10.48 +1.24 +11.5 Wheat (bu) 4.81 4.87 -1.28 +12.7 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.4225 +.0053 +.37% 1.2493 Canadian Dollar 1.2586 +.0007 +.06% 1.3322 USD per Euro 1.2329 -.0033 -.27% 1.0598 Japanese Yen 107.23 +.28 +.26% 109.71 Mexican Peso 18.1917 -.0398 -.22% 18.7345 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5149 -.0004 -.14% 3.6574 Norwegian Krone 7.7700 -.0001 -.08% 8.6031 South African Rand 12.0656 -.0009 -1.09% 13.6255 Swedish Kron a 8.4090 -.0011 -.93% 9.0386 Swiss Franc .9622 -.0042 -.40% 1.0084 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2894 +.0005 +.04% 1.3378 Chinese Yuan 6.2887 +.0303 +.48% 6.8927 Hong Kong Dollar 7.8508 -.0000 -.00% 7.7711 Indian Rupee 65.317 +.107 +.16% 64.732 Singapore Dollar 1.3122 +.0033 +.25% 1.4012 South Korean Won 1070.84 +3.77 +.35% 1141.32 Taiwan Dollar 29.30 +.10 +.34% 30.57 ASIA/PACIFICForeign Exchange The dollar rose Thursday versus the yen, euro and Swiss franc. The U.S. currency also gained versus the Canadian dollar, but lost ground to the British pound and Mexican peso.LAST6 MO AGO 1 YR AGO +28.9 Semtech 44.10 +.45 -21.0 SenHous 15.13 -.34 -8.1 ShawCm g 20.97 +1.76 -5.7 Sherwin 386.65 -1.98 -5.5 ShipFin 14.65 ... -24.8 SibanyeG 3.65 -.05 -12.7 SimonProp149.92 -3.69 +16.2 SiriusXM 6.23 -.02 +11.8 Skechers s 42.32 +.13 +5.2 SkywksSol 99.91 +1.54 -1.3 Smucker 122.64 -.97 +2.1 SnapInc A n14.92 +.12 -16.6 SnapOn 145.44 +.85 +34.2 SodaStrm 94.42 +.13 +1.4 SolarCap 20.50 +.07 -7.2 SonocoP 49.32 +.33 +9.3 SonyCp 49.14 -.21 +65.8 SorrentoTh 6.30 +.25 -1.1 SourcC 40.31 +.28 -5.2 SoJerInd s 29.62 -.69 -8.9 SouthnCo 43.82 -.65 -16.1 SwstAirl 54.94 +1.44 -18.8 SwstnEngy 4.53 +.02 +8.1 SpectPh 20.49 -.13 -55.3 Sphr3D grs 1.10 +.19 -7.1 SpiritRltC 7.97 -.08 +28.4 Splunk 106.39 +4.26 -.2 Sprint 5.88 -.12 +43.3 Square n 49.69 +1.93 -3.9 SP Matls 58.17 +.61 -.9 SP HlthC 81.91 +.55 -8.0 SP C nSt 52.33 -.08 +3.1 SP Consum101.79 +.44 -2.3 SP Engy 70.63 -.01 -.1 SPDR Fncl 27.88 +.48 -2.0 SP Inds 74.17 +1.05 +4.1 SP Tech 66.54 +.79 -7.8 SpdrRESel 30.38 -.36 -6.2 SP Util 49.40 -.66 -10.9 StanBlkDk 151.27 +.57 -10.0 StarGas 9.68 -.02 +3.5 Starbucks s59.43 +.01 +3.6 StateStr 101.09 +2.46 +19.4 Statoil ASA 25.58 -.32 +4.5 StlDynam 45.09 +1.13 +2.4 Stryker 158.56 +.71 -8.0 SubPpne 22.29 -.15 -2.9 SunCmts 90.11 -1.53 -17.9 SunHydrl 53.13 +.76 +2.1 Suncor g 37.50 -.09 -6.7 SunstnHtl 15.42 +.72 +7.0 SunTrst 69.12 +1.45 -3.4 SupEnrgy 9.30 +.02 -1.6 Symantec 27.60 +.77 -9.8 Synchrony 34.83 +.59 -17.0 SynrgyPh 1.85 ... +4.9 SynovusFn 50.27 +.92 -.4 Sysco 60.51 -.01 -.8 T-MobileUS63.02 +.10 +27.5 TAL Educ s 37.88 +.67 -42.0 TC PpLn 30.81 -1.18 +4.3 TE Connect99.10 +.38 +7.9 TJX 8 2.53 +.48 +10.6 TaiwSemi 43.85 +.47 +192.8 TandmD rs 6.91 -.10 +19.1 Tapestry 52.68 +.22 +11.0 Target 72.43 -.39 -13.0 Taubmn 56.93 -1.20 -5.3 TaylorMH 23.17 +.22 +3.3 Technip 32.34 +.98 -.1 TeckRes g 26.15 -.54 +18.9 Teladoc n 41.45 +1.35 +16.9 Tenaris 37.23 +.18 -7.1 Tenneco 54.36 -.67 +5.2 Teradata 40.46 +.37 +4.4 Teradyn 43.71 +.51 +5.2 TerraNitro 83.96 ... -5.5 Tesla Inc 294.08 -6.85 -4.1 T evaPhrm 18.18 +.19 -.2 TexInst 104.24 +1.90 +14.9 TexRdhse 60.54 +.47 -18.6 Textainer 17.50 +.75 +4.3 Textron 59.05 +.41 +12.3 ThermoFis213.33 +.54 +38.8 3D Sys 11.99 +.22 -8.1 3M Co 216.42 +2.09 -5.3 Tiffany 98.45 +.75 +5.3 TimeWarn 96.34 +.07 -5.8 Timken 46.30 +.60 -12.0 TollBros 42.26 -.50 -7.1 Torchmark 84.23 +.81 -4.7 TorDBk gs 55.83 -.05 +9.1 Total SA 60.30 -.12 +1.1 Toyota 128.63 +.82 + 3.9 Transocn 11.10 -.08 +1.2 Travelers 137.29 +.70 -1.3 TriContl 26.59 +.13 -.2 TriCntl pf 50.30 ... +12.8 TriNetGrp 50.01 +1.87 -14.4 Trinity 32.06 +.14 -1.6 TrueBlue 27.05 +.20 -5.4 TrstNY 8.70 +.10 -33.4 Tuppwre 41.76 +.16 -9.9 TurqHillRs 3.09 -.04 +5.7 21stCFoxA 36.49 +.31 +5.7 21stCFoxB 36.07 +.42 +20.8 Twitter 29.00 -.39 -4.1 TwoHrbI rs 15.60 ... +30.8 2U 84.38 +.56 -8.5 UDR 35.26 -.49 -4. 7 UGI Corp 44.75 +.23 +5.7 USG 40.77 +.95 -18.8 UltraClean 18.74 +.24 -63.8 UltPetro n 3.28 -.02 +18.1 UndrArm s 17.04 +.30 -3.8 UniFirst 158.65 +.40 +.6 UnilevNV 56.68 -.02 +.2 UnionPac 134.42 +3.22 -3.3 Unit 21.27 -.18 -1.9 UtdContl 66.10 +1.23 -10.2 UPS B 106.99 +.90 +2.6 UtdRentals176.32 +2.35 -4.4 US Bancrp 51.24 +.69 ... US NGas rs22.19 +.17 +12.6 US OilFd 13.52 +.07 +2.0 USSteel 35.88 +1. 1 4 -3.4 UtdTech 123.25 +.80 +1.7 UtdhlthGp 224.24 +2.34 -9.2 UnitGrp 16.16 -.12 -5.2 UnvslCp 49.75 -.45 -12.6 UnumGrp 47.99 +1.18 -13.6 UraniumEn 1.53 +.03 +11.2 UrbanOut 38.98 +.75 V-W-X-Y-Z -41.1 VEON 2.26 -.04 +5.0 VF Corp 77.71 +.17 +7.0 Vale SA 13.08 -.06 -20.0 ValeantPh 16.63 +.40 +9.4 ValeroE 100.53 +.22 +9.2 VlyNBcp 12.25 +.15 -12.4 Valvoline n 21.95 +.05 -3.3 VanEGold 22.47 -.28 -2.7 VnEkRus 20.63 +.09 +7.2 VnEkSemi104.86 +1.71 +.1 VEckOilSvc 26.08 +.28 -3.8 VanE JrGld 32.85 -.52 -10.5 VangREIT 74.27 -.84 -.9 VangDivAp101.10 +.76 +2.4 VangEmg 47.03 -.01 +.6 Va ngEur 59.53 +.4 0 -.1 VangFTSE 44.83 +.17 -1.4 Vectren 64.10 -.67 -19.4 Ventas 48.35 -.65 +32.6 Verastem 4.07 +.30 -14.1 Vereit 6.69 -.19 +28.6 VeriFone 22.77 +.05 +6.4 Verisign 121.71 +1.32 -9.8 VerizonCm 47.74 +.16 -3.8 ViadCorp 53.30 -.45 +18.6 Viavi 10.37 +.16 +41.2 Vipshop 16.55 -.20 +6.2 Visa s 121.07 +1.29 -9.2 VishayInt 18.85 +.20 +17.1 VistraEn n 21.46 -.01 -2.5 VMware 122.15 +.66 -6.8 Vodaf one 29.74 +.3 3 +3.8 VoyaFincl 51.35 +1.03 -10.5 VulcanM 114.89 -.11 +48.6 W&T Off 4.92 -.04 +11.0 WD 40 131.00 -1.60 -7.3 WEC Engy 61.55 -.71 -11.3 WP Carey 61.13 -1.04 +5.6 WPX Engy 14.86 +.33 -13.5 WalMart 85.43 -.48 -11.8 WalgBoots 64.04 -.07 +15.6 WarrMet n 22.80 -.89 -3.5 WashPrGp 6.87 -.13 -12.1 WREIT 27.36 -.42 -3.8 WsteMInc 83.02 +.33 +4.7 Waters 202.32 +1.69 -36.0 WeathfIntl 2.67 +.14 +. 4 WebsterFn 56.41 +1.0 7 +42.8 WtWatch 63.22 +1.09 -16.4 WeinRlt 27.48 -.51 -13.1 WellsFargo 52.70 +.77 -17.6 Welltower 52.54 -1.45 +5.2 Wendys Co 17.28 +.40 -4.1 WestarEn 50.65 -.83 -1.9 WAstInfSc 11.57 -.02 +13.8 WDigital 90.50 +.87 ... WstnUnion 19.01 +.09 -7.8 WestpacBk 22.49 +.01 +2.6 WestRck 64.84 +.59 +1.9 Weyerhsr 35.92 +.16 -11.6 Whrlpl 149.03 +.10 +39.8 WhitngPet rs37.01 -.03 -17.7 WmsCos 25.08 -.2 7 -10.5 WillmsPtrs 34.70 +.09 -3.0 WT MCD s 34.21 +.06 -2.9 Woodward 74.35 +.21 +26.0 WldW Ent 38.52 +.01 -1.8 Worthgtn 43.28 +.94 +10.7 Wynn 186.64 +6.81 +57.5 XL Grp 55.39 +.03 -8.5 XcelEngy 44.02 -.82 -3.2 Xerox rs 28.23 -.02 +3.1 Xilinx 69.53 +1.52 -42.1 YRC Wwde 8.32 ... -7.7 Yamana g 2.88 -.10 +1.3 Yandex 33.16 -1.85 -6.5 YorkWater 31.70 -.30 +5.1 YumBrnds 85.75 +.31 -33.3 Zagg 12 .30 +.10 +43.5 Zendesk 48.56 +1.23 -11.8 ZimmerBio106.42 +.39 +6.5 ZionsBcp 54.13 +1.99 +16.5 Zoetis 83.96 +.89 -11.3 Zynga 3.55 +.02 Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. The 52-week high and low figures date onl y from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. rt Right to buy security at a specified price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. M ost recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. P E Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months. Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source :Morningstar and the Associated Press.DOW 24,483.05 +293.60 NASDAQ 7,140.25 +71.22 S&P 500 2,663.99 +21.80 10-YR T-NOTE 2.84% +.05 30-YR T-BOND 3.05% +.06 CRUDE OIL $67.07 +.25 GOLD $1,338.40 -18.10 EURO $1.2329 -.0033p p p p p p p p p p p p q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 21

The Sun /Friday, April 13, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: My 60-year-old husband is a longtime alcoholic. He is also bipolar. His current drug of choice is cough syrup. He drinks a bottle a day or more of generic cough syrup without alcohol. At age 59, he was diagnosed with early dementia, which I attribute to the cough syrup abuse, as he doesn't have the other risk factors of age or family history. When he has abstained while in in-patient rehabs, his memory and cognition show marked improvement. He also takes daily thyroxine, lithium, duloxetine, high-dose gabapentin, trazodone, naproxen and famotidine. He gave up alcohol in 1999, after 30-plus years of drinking, by his account. At that time and until a couple of years ago, he was abusing prescription opioids and benzos (sedatives), along with cough syrup at some point. He lost his access to the prescriptions, and now it's only cough syrup. The dementia symptoms began to appear after that point. He is following with a neurologist who has performed cognitive and memory testing, and said his condition is worsening. I personally witnessed him unable to subtract 7 from 100. There is very little research on the eects of cough syrup abuse, at least that I have been able to nd. This may be partly due to the fact that it isn't widely abused, and generally abusers are teenagers, not senior citizens. Can you oer any insight on the cough syrup abuse eect on dementia? „ A.S. ANSWER: Dextromethorphan, one of the active ingredients in most cough syrups, is welldescribed as a drug of abuse. It indeed is most commonly used by teens and young adults, and there are medical issues in your husband that make this drug particularly dangerous for him, even potentially life-threatening. DXM is safe and has no psychological eects when taken at the usual doses to suppress cough. However, when large amounts are taken (e.g., an entire bottle), the eects are dramatic and may resemble intoxication with phencyclidine (PCP, or "angel dust"). These may include hallucinations and psychosis. With chronic use, there are clear reports of progressive cognitive deterioration, exactly as you describe. DXM itself acts on the neurotransmitter serotonin, and when combined with certain other drugs „ including the duloxetine, gabapentin and trazodone „ can cause serotonin syndrome, which is potentially fatal. Symptoms of serotonin syndrome include muscle stiness or twitching, fever and mental status changes, including anxiety, restlessness and disorientation. The cough syrup is at least partially responsible for his dementia, and there is a signicant likelihood that he will do himself severe damage with continued use. Getting o this drug is dicult, and a consultation with an addiction specialist would serve him best. In the meantime, his doctor needs to re-evaluate his medical regimen to reduce risk of serotonin syndrome. DEAR DR. ROACH: I'm 61 and had chickenpox as a young child. I also had shingles around age 12, which consisted of a row of blisters following along one of my ribs, from the front to the back, all along my side. This was diagnosed by my family doctor at the time. Should I get the shingles vaccine? Am I more prone to getting it as an older adult? „ A.M. ANSWER: You are at risk for shingles even if you had them. I recommend the new two-dose shingles vaccine, Shingrix, for people over 50 with or without a history of chickenpox or shingles.DEAR ABBY: I am a 17-year-old senior and have been dating the same boy for two years. A month ago, he told me he wanted to break up "because he needed some time to gure out what he wanted." I was devastated but agreed. Two weeks later, he told me he was sorry and he loves me. We are back together now, but the weekend after our breakup, I went to visit a college girlfriend. We went to a party and I ended up having sex with a boy I didn't even know. I feel guilty and unworthy. What should I do? „ Unworthy In The Midwest DEAR UNWORTHY: You are acting like you have something to feel guilty about. You don't. At the time you visited your college girlfriend, your boyfriend had broken things o with you. You do not owe him an explanation or a confession as long as you haven't given him an STD. DEAR ABBY: I'm vegan and make a point of being polite to servers in restaurants. I carefully describe what I would like to eat from their menu. Although they appear to be attentive, half the time they serve me a meal with an added touch „ a scoop of sour cream or sprinkle of cheese on the top. When it happens, is it fair to send the food back to the kitchen? Or is it better to painstakingly scrape the unrequested item o of my dinner? I don't want to waste food, and I would like my meal prepared to my specications. Any suggestions? „ Vegan In The West DEAR VEGAN: You have every right to send a meal back if it wasn't prepared the way you requested. You, as the customer, are paying for your food, and you should not have to painstakingly scrape anything o it. Some people with dietary restrictions carry a laminated card with them that lists the foods they cannot eat. It is shown to the chef by the server at the time your order is placed. You may want to try it. Dear Heloise: My husband and I love to play BOARD GAMES, but sometimes the board is upside down for one of us. We started placing the boards on a Lazy Susan, and now we can just turn the game toward the player. „ Carol D. in St. Louis Dear Heloise: My husband and I have a lake house, and in the summer we have a number of guests who come for a visit. We buy travel-size items such as shampoo, toothpaste, hand lotion, etc., and have these items in a pretty basket on the dresser in the guest bedroom. If guests forget something, they are welcome to help themselves. „ Dan and Alice H., Torch Lake, Mich. Dear Heloise: Because it grows aggressively, I plant my mint in plastic containers that I sink into the edges around my garden in shady areas. Besides containing plants, it repels deer. „ Amy C., Rock Hill, S.C.Cough syrup is a factor in longtime alcoholic's dementia Girl feels guilty partying during split with boyfriend Turn your game around!Hints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Friday, April 13, 2018 ARIES (March 21-April 19). While the big dogs seem to have a clear advantage today, the words of Dwight D. Eisenhower are also true: What counts is not necessarily the size of the dog in the ght. Its the size of the ght in the dog.Ž TAURUS (April 20-May 20). What is misery, really, other than a conict between what is and what we would have it be? Avoiding misery is not easy, but its so simple. The acceptance of reality doesnt give misery an inch. GEMINI (May 21-June 21). Anyone who has waited tables before can tell you that hungry people can be mean. Being a nicer human today will be a function of getting what you need before it becomes a pang. CANCER (June 22-July 22). Curiosity can be a very attractive quality, especially when directed toward the people around you. Today your curiosity will lead you to delightful and enlightening interactions. LEO (July 23-Aug. 22). For some, getting ready for a party is more fun than the party itself. Hopefully that wont be the case, but since its a possibility, you might as well have as much fun with the preparations as you possibly can. VIRGO (Aug. 23-Sept. 22). Feelings may be generally mutual, but they are not specically the same. It will take time to understand how another person thinks of you, though youll never understand it fully. LIBRA (Sept. 23-Oct. 23). Though you take great pleasure in fantasizing about what will happen on that distant day when the tables turn, your plans come together and your hard work pays o, do be mindful not to wear out the day before it gets here. SCORPIO (Oct. 24-Nov. 21). Its one thing to know what you need and quite another to be bold enough to ask for it. You win on both accounts, and though your courage may not net the thing you want right away, it will impress. SAGITTARIUS (Nov. 22-Dec. 21). Socializing is like a group dance. When the solo comes up, the rest of the company shouldnt go limp and lifeless. They should serve as support, either in movement or stillness, poised to frame the big picture. CAPRICORN (Dec. 22-Jan. 19). Your next move is one to consider carefully. How will it aect the others? Who will agree? Who will object? Should you inform all beforehand? Sometimes its better to ask forgiveness than permission. AQUARIUS (Jan. 20-Feb. 18). You may not fully understand your feelings for another, and you would be hard-pressed to dene the relationship. Right now its how you treat one another that really matters. PISCES (Feb. 19-March 20). With a person who will only give 10 percent to the relationship, 90 percent will be required of you. Are you willing? Is it worth it? Consider the big picture. The answer isnt as obvious as it seems. TODAYS BIRTHDAY (April 13). Knowing that its the sensory experiences that will be remembered for years to come, youll travel, take in dierent foods and make an eort to meet new people during this vivid, fast-paced solar return. Relatedly, youll be extremely creative. Youll apply that creativity to pursuits spanning the personal and nancial. Aquarius and Virgo adore you. Your lucky numbers are: 17, 32, 48, 3 and 8. 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 23

The Sun /Friday, April 13, 2018 www.yoursun.com Page 7 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 24

Page 8 www.yoursun.com The Sun / Friday, April 13, 2018 NATION/WORLD ALMANACToday is Friday, April 13 the 103rd day of 2018. There are 262 days left in the year. Today in historyOn April 13, 1943 President Franklin D. Roosevelt dedicated the Jefferson Memorial in Washington, D.C. on the 200th anniversary of the third American presidents birth. On this dateIn 1613 Pocahontas, daughter of Chief Powhatan, was captured by English Capt. Samuel Argall in the Virginia Colony. (During a yearlong captivity, Pocahontas converted to Christianity and ultimately opted to stay with the English.) In 1861 at the start of the Civil War, Fort Sumter in South Carolina fell to Confederate forces. In 1953 Casino Royale,Ž Ian Flemings first book as well as the first James Bond novel, was published in London by Jonathan Cape Ltd. In 1964 Sidney Poitier became the first black performer in a leading role to win an Academy Award for his performance in Lilies of the Field.Ž In 1970 Apollo 13, four-fifths of the way to the moon, was crippled when a tank containing liquid oxygen burst. (The astronauts managed to return safely.) In 1992 the Great Chicago Flood took place as the citys century-old tunnel system and adjacent basements filled with water from the Chicago River. The Bridges of Madison County,Ž a romance novel by Robert James Waller, was published by Warner Books. Todays birthdaysMovie director Stanley Donen is 94. Former Sen. B en Nighthorse Campbell, R-Colo., is 85. Actor Lyle Waggoner is 83. Actor Edward Fox is 81. Actor Paul Sorvino is 79. Actor Tony Dow is 73. Singer Al Green is 72. Actor Ron Perlman is 68. Singer Peabo Bryson is 67. Chess grandmaster Garry Kasparov is 55. Actress-comedian Caroline Rhea is 54. Actor Ricky Schroder is 48. Singer Lou Bega is 43. Actor Kyle Howard is 40. Actress Kelli Giddish is 38. Rapper/singer Ty Dolla $ign is 36. Bible verse And he said unto them, Render therefore unto Caesar the things which be Caesars and unto God the things which be Gods.Ž „ Luke 20:25. All of us have a responsibility to God and our country. Be the best citizen you can be for your country and for the Lord. MINNEAPOLIS (AP) „ Workers renovating the old Daytons department store in downtown Minneapolis have discovered a mystery: the mummified remains of a monkey. Crews found the carcass last week in an air duct on the seventh floor of the century-old building. Cailin Rogers is a spokeswoman for the Daytons Project, an office, retail and restaurant complex going into the building. She says developers dont know where the monkey came from or how it ended up in the air duct. A historic site called Old Minneapolis posted a photo of the monkey on its Facebook page and solicited answers. Alan Freed is one of the sites co-administrators. He says one likely answer came from someone who posted on the page saying a longtime Daytons employee told him a monkey escaped from an eighth-floor pet store into the air conditioning ductwork in the 1960s.ODD NEWS Workers discover mummified monkey in old department storeWASHINGTON „ In a striking reversal, President Donald Trump has asked trade of“cials to explore the possibility of the United States rejoining the Trans-Paci“c Partnership agreement, a free trade deal he pulled out of during his “rst days in of“ce as part of his America “rstŽ agenda. Trumps request comes as he faces pressure from farm-state Republicans anxious that his protectionist trade policies could spiral into a trade war with China that would hit rural America. Trump spent the 2016 presidential campaign ripping into the multi-national pact, saying he could get a better deal for U.S. businesses by negotiating one-on-one with countries in the Paci“c Rim. Now, faced with political consequences of the action, Trump appears to be reconsidering. Last year, the president kept his promise to end the TPP deal negotiated by the Obama Administration because it was unfair to American workers and farmers,Ž the White House said in a statement. The president assigned his top trade advisers, U.S. Trade Representative Robert Lighthizer and his new chief economic adviser, Larry Kudlow, to take another look at whether or not a better deal could be negotiated.Ž Trump “rst disclosed his request Thursday to a group of lawmakers at a White House meeting on trade. Lawmakers have been pressing Trump to shift course after escalating trade threats, including Chinas plan to slap tariffs on soybeans and other U.S. crops. The apparent decision comes after the 11 other TPP countries went ahead last month and signed the pact in Santiago, Chile „ without the United States. The agreement is meant to establish freer trade in the Asia-Paci“c region and put pressure on China to open its markets to compete with and perhaps eventually join the bloc. It was not immediately clear how committed Trump was to embarking on a new path of potentially thorny negotiations. Trump frequently equivocates on policy when faced with opposition, only to reverse course later. Im sure there are lots of particulars that theyd want to negotiate, but the president multiple times reaf“rmed in general to all of us and looked right at Larry Kudlow and said, Larry, go get it done,Ž said Sen. Ben Sasse, R-Neb. The president has mused publicly about rejoining the deal before, suggesting he would re-enter if he could negotiate more favorable terms. He has not said precisely what provisions he would want changed. Its unclear how willing the other 11 countries would be to reopen the agreement and make concessions to lure the United States back, though its economic power would likely be an appeal. If the Trump administration doesnt pose too many demands, it is likely that the other TPP members will see the value of the bringing the U.S. back into the fold,Ž said Eswar Prasad, Cornell University professor of trade policy. Undoubtedly, a TPP that includes the U.S. would be stronger and more formidable than one that does not.Ž Lawmakers on Capitol Hill have been renewing their pitches for TPP „ rather than Trumps threats of steep tariffs on steel and other products „ as a way to counter China on trade. Sen Ron Johnson, R-Wis., was among a handful of senators who recently visited China to meet with government and business leaders there. He said its time to work with a coalition of trading partners to increase pressure on China. I have to believe President Xi is smiling all the way to regional domination as a result of our pulling out of TPP. I dont think we can get back into the TPP soon enough,Ž Johnson said when talking to reporters about the trip.Trump flips on trade pact, weighs rejoining Pacific-Rim dealBy KEN THOMAS and KEVIN FREKINGASSOCIATED PRESS AP PHOTOPresident Donald Trump speaks during a meeting with governors and lawmakers in the Cabinet Room of the White House on Thursday in Washington. From left, Gov. Pete Ricketts, R-Neb., Sen. John Thune, R-S.D., Trump, and Sen. Joni Ernst, R-Iowa. WASHINGTON (AP) „ Former FBI Director James Comey blasts President Donald Trump as unethical and untethered to truthŽ and calls his leadership of the country ego driven and about personal loyaltyŽ in a forthcoming book. Comey reveals new details about his interactions with Trump and his own decision-making in handling the Hillary Clinton email investigation before the 2016 election. He casts Trump as a ma“a bosslike “gure who sought to blur the line between law enforcement and politics and tried to pressure him regarding his investigation into Russian election interference. The book adheres closely to Comeys public testimony and written statements about his contacts with the president during the early days of the administration and his growing concern about the presidents integrity. It also includes strikingly personal jabs at Trump that appear likely to irritate the president. The 6-foot-8 Comey describes Trump as shorter than he expected with a too longŽ tie and bright white half-moonsŽ under his eyes that he suggests came from tanning goggles. He also says he made a conscious effort to check the presidents hand size, saying it was smaller than mine, but did not seem unusually so.Ž The book, A Higher Loyalty,Ž is to be released next week. The Associated Press purchased a copy this week. Trump “red Comey in May 2017, setting off a scramble at the Justice Department that led to the appointment of Robert Mueller as special counsel overseeing the Russia investigation. Muellers probe has expanded to include whether Trump obstructed justice by “ring Comey, an idea the president denies. Trump has assailed Comey as a showboatŽ and a liar.Ž Comeys account lands at a particularly sensitive moment for Trump and the White House. Of“cials there describe Trump as enraged over a recent FBI raid of his personal lawyers home and of“ce, raising the prospect that he could “re Deputy Attorney General Rod Rosenstein, who appointed Mueller, or try to shut down the probe on his own. The Republican National Committee is poised to lead the pushback effort against Comey, who is set to do a series of interviews to promote the book, by launching a website and supplying surrogates with talking points that question the former directors credibility. Trump has said he “red Comey because of his handling of the FBIs investigation into his Clintons email practices. Trump used the investigation as a cudgel in the campaign and repeatedly said Clinton should be jailed for using a personal email system while serving as secretary of state. Democrats, on the other hand, have accused Comey of politicizing the investigation, and Clinton herself has said it hurt her election prospects. Comey writes that he regrets his approach and some of the wording he used in his July 2016 press conference in which he announced the decision not to prosecute Clinton. But he says he believes he did the right thing by going before the cameras and making his statement, noting that the Justice Department had done so in other high pro“le cases. Every person on the investigative team, Comey writes, found that there was no prosecutable case against Clinton and that the FBI didnt “nd that she lied under its questioning. He also reveals for the “rst time that the U.S. government had unveri“ed classi“ed information that he believes could have been used to cast doubt on Attorney General Loretta Lynchs independence in the Clinton probe. While Comey does not outline the details of the information „ and says he didnt see indications of Lynch inappropriately in”uencing the investigation „ he says it worried him that the material could be used to attack the integrity of the probe and the FBIs independence. Comeys book will be heavily scrutinized by the presidents legal team looking for any inconsistencies between it and his public testimony, under oath, before Congress. They will be looking to impeach Comeys credibility as a key witness in Muellers obstruction investigation, which the president has cast as a political motivated witch hunt.In new book, FBI Director Comey says Trump untethered to truthBy CHAD DAY and JONATHAN LEMIREASSOCIATED PRESS AP FILE PHOTOIn this June 8, 2017, photo, former FBI director James Comey speaks during a Senate Intelligence Committee hearing on Capitol Hill, in Washington. | NATIONAL/INTERNATIONAL NEWS BRIEFSTightest abortion law in US on hold for several more monthsJACKSON, Miss. (AP) „ The most restrictive abortion law in the United States will remain on hold for at least several more months. The Mississippi law bans abortion after 15 weeks. It took effect when Republican Gov. Phil Bryant signed it March 19, but the states only abortion clinic immediately sued and U.S. District Judge Carlton Reeves put it on hold the next day. On Wednesday, Reeves extended his temporary restraining order until at least Oct. 24. He also set a Sept. 24 hearing on the clinics request to keep the law on hold even longer. The clinic, Jackson Womens Health Organization, expanded its lawsuit this week to challenge several longstanding Mississippi abortion restrictions, including a 24-hour waiting period. Reeves says hell consider those issues separately from the challenge of the 15-week ban.Cargo ship crash, spill, closes river at New OrleansNEW ORLEANS (AP) „ The Coast Guard says a cargo ship hit a pier and spilled 4,200 gallons of fuel oil, and 10 miles of the Mississippi River were closed for the cleanup. A news release says the Singapore-flagged Pac AntaresŽ hit the pier Thursday morning. Nobody was hurt. The river closure stopped the Canal Street Ferry on a busy day: the French Quarter Festivals first day. News outlets reported that a bus will shuttle people to and from the Algiers Ferry Landing across the river from the French Quarter. OMI Environmental Solutions was brought in to clean the spill. The Coast Guard says it was putting out containment and absorbent booms and pads, and had a skimmer boat pulling oil from the surface, with four more on the way.Mexican cartel leader sentenced to 43 years in US prisonDALLAS (AP) „ Investigators say a Mexican drug cartel leader whose arrest led to the killings of 12 Mexican police officers has been sentenced in the United States to 43 years in prison on drug charges. A federal judge in Dallas sentenced 48-year-old Arnoldo Rueda-Medina on Wednesday. He also was ordered to pay a $5 million fine. Federal officials say Rueda-Medinas cartel was responsible for smuggling thousands of kilograms of meth into the U.S. and stashing it in Texas and other locations. Rueda-Medina was arrested in Mexico in 2009 and extradited to the U.S. in 2017. Authorities say his arrest led to the torture and killings of a dozen police officers in Mexico whose bodies were bound and dumped on a mountain road. Rueda-Medina pleaded guilty last year to conspiracy to possess with intent to distribute a controlled substance and conspiracy to launder monetary instruments.Princess Anne visits her father Prince Philip in hospitalLONDON (AP) „ Princess Anne has visited her father Prince Philip in the hospital in London where he is recovering from hip replacement surgery. She visited the 96-year-old Philip at the King Edward VII Hospital for 50 minutes Thursday afternoon and said afterward he is on good form.Ž Philip is recovering after undergoing surgery on April 4. Buckingham Palace said after the surgery that Philip was in good spiritsŽ and making progress. There have been no official updates since then. He is expected to need a rehabilitation period and to use crutches for a number of weeks.

PAGE 25

Friday, April 13, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsSTILL GOLDEN?The Golden State Warriors may need to take a different path through the postseason this year. Page 3INDEX | Lottery 2 | NHL 2 | NBA 3 | Major League Baseball 4 | Scoreboard 5 | Auto Racing 6 | Golf 6NBA: MagicBy TIM REYNOLDS Associated PressFrank Vogel was brought to Orlando two years ago with hopes he could get the Magic back to the playoffs, and stop the spinning of the revolving door to their coaches office. Neither of those things happened. Vogel was fired by the Magic on Thursday about 10 hours after the team wrapped up a 25-57 season, its sixth consecutive losing year. Vogel, who had one year left on his contract, went 54-110 in his two years with Orlando. The Magic havent been to the playoffs since Stan Van Gundys final season with the team in 2012. Vogel, who had some successful years coaching the Indiana Pacers before going to Orlando, simply didnt have the roster to change that. I have nothing but the utmost respect for Frank Vogel as a coach and a person,Ž said Magic basketball operations president Jeff Weltman, who met with Vogel to deliver the news. I know hell be a head coach again shortly.Ž Weltman didnt give a timetable for finding a new coach. We just have to find that right guy,Ž he said. Clearly, another season of struggle was not all Vogels fault. The Magic used 27 starting lineups this season, none for more than 11 games, 18 for three games or fewer. There was no continuity to the lineup, and only three players appeared in 70 games. In all, injuries and illness robbed the Magic of 227 player games this season „ thwarting key parts of Vogels plan. It was very hard to evaluate it and Im not sure we were able to get the complete look that we wanted to,Ž Weltman said. But thats sports. ... I wish we were blessed with more health this season, but thats not the way it panned out.Ž Evan Fournier, Aaron Gordon and Nikola Vucevic were the teams three leading scorers; they combined to miss 74 games, and Gordon will now become a restricted free agent. Bismack Biyombo was the only Magic player to appear in all 82 games, Magic “ re head coach Vogel SEE VOGEL, 3By BRIAN MAHONEY Associated PressMaybe this is the year. Maybe the Golden State Warriors, opening the postseason without Stephen Curry or any momentum, wont be the best of the West, where theres a Houston team that can run and gun as well as they do. Maybe the Cleveland Cavaliers, starting from the middle of the pack in the East, just have too big a hill to climb, even with LeBron James carrying them. Or perhaps none of that matters, and the NBA is headed toward Round 4 of its reigning rivalry. The postseason opens Saturday and its far from a guarantee it ends with a record fourth straight NBA Finals matchup between the Warriors and Cavaliers. Neither was the best team in its conference during the regular season „ the Cavaliers were only No. 4 in the East „ and its not hard to envision a Houston to Toronto trip replacing whats become an annual Oakland, California, to Cleveland itinerary. Then again, the Warriors could be as dangerous as ever once Curry returns from a knee injury that could have him back for the second round. James has played in the last seven NBA Finals, so nobody knows how to get to the finish line better, no matter from where he starts. And the other top contenders have to overcome their history of disappointments. Houstons Mike NBA: Playoff previewAre Warriors, Cavs headed for NBA Finals Round 4? SEE FINALS, 3 AP PHOTOOrlando Magic head coach Frank Vogel yells during the second half of an NBA basketball game against the Indiana Pacers, in Indianapolis. The Orlando Magic have fired Frank Vogel after two seasons. The Magic went 25-57 this season, finishing 54-110 under Vogel. AP PHOTOCleveland Cavaliers forward LeBron James reaches out to teammates as he comes off the floor during the fourth quarter against the New York Knicks on Monday.By PETE IACOBELLIAssociated PressHILTON HEAD ISLAND, S.C. „ Rory Sabbatini shot a 7-under 64 for his lowest round ever at Harbour Town Golf Links and a two-stroke lead Thursday in the RBC Heritage, with top-ranked Dustin Johnson five shots behind. The talk leading up to the tournament was of the return of Johnson, the South Carolina native who grew up about three hours northwest of here yet Sabbatini grabs early RBC Heritage leadGOLF: RBC HeritageSEE SABBATINI, 3NHL: Lightning 5, Devils 2 Tampa Bay Lightning center Tyler Johnson, let, gets hit by New Jersey Devils defenseman Sami Vatanen (45) during the first period.AP PHOTOSTampa Bay Lightning left wing Alex Killorn (17) reaches for the puck as New Jersey Devils goaltender Keith Kinkaid (1) and defenseman John Moore defend during the first period of Game 1 Thursday in Tampa. LIGHTNING STRIKE FIRSTTampa Bay jumps out to 1-0 lead in “ rst-round playo seriesBy FRED GOODALL Associated PressTAMPA „ The Tampa Bay Lightning are off to a strong start in the NHL playoffs. The top seed in the Eastern Conference got early goals from four players „ none of them named Nikita Kucherov or Steven Stamkos „ before holding off the New Jersey Devils for a 5-2 victory Thursday night in Game 1 of the firstround series. Ondrej Palat, Tyler Johnson and Yanni Gourde scored, helping the Lightning build a 3-0 lead that New Jersey trimmed to one goal before Alex Killorn and Kucherov, who added an emptynetter with 1:12 remaining, finished off the win.SEE LIGHTNING, 2WNBA: 2018 DraftBy DOUG FEINBERGAssociated PressNEW YORK „ Aja Wilson is thrilled for the chance to head to Las Vegas. The South Carolina star was the No. 1 pick in the WNBA draft by the Aces on Thursday night. Its such a great feeling, just an amazing way to cap off my collegiate career,Ž Wilson said. My heart was pounding before she announced the pick.Ž The 6-foot-5 star admitted she has only been there once, but already knows the Nevada city slogan. What happens in Sin City stays in Sin City,Ž Wilson said laughing. The Aces, who moved to Las Vegas from San Antonio this past winter, had the first pick for the Aces high on Wilson in WNBA draftAP PHOTOSouth Carolinas Aja Wilson, right, is congratulated by her family after being selected as the No. 1 overall pick by the Las Vegas Aces in the WNBA draft, held Thursday in New York. SEE WNBA, 2

PAGE 26

Page 2 SP www.yoursun.com Friday, April 13, 2018 / The Sun NHL: Playoff Roundup SPORTS ON TV(All times Eastern) Schedule subject to change and/or blackoutsFRIDAY, APRIL 13AUTO RACING Noon FS1 „ NASCAR, Monster Energy Cup Series, Food City 500, practice, at Bristol, Tenn. 1 p.m. FS1 „ NASCAR, X“ nity Series, Fitzgerald Glider Kits 300, practice, at Bristol, Tenn. 3 p.m. FS1 „ NASCAR, X“ nity Series, Fitzgerald Glider Kits 300, “ nal practice, at Bristol, Tenn. 4:30 p.m. FS1 „ NASCAR, Monster Energy Cup Series, Food City 500, qualifying, at Bristol, Tenn. 1:55 a.m. (Saturday) ESPN2 „ Formula One, Heineken Chinese Grand Prix, qualifying, at Shanghai BASKETBALL 10 p.m. ESPN2 „ USA Junior Team, Nike Hoop Summit, at Portland, Ore. BOXING 9 p.m. FS1 „ Premier Champions, Jamal James vs. Abel Ramos, welterweights, at Minneapolis GOLF 6 a.m. GOLF „ European PGA Tour, Open de Espana, second round, at Madrid 10 a.m. GOLF „ European PGA Tour, Open de Espana, second round, at Madrid Noon GOLF „ Champions Tour, Mitsubishi Electric Classic, “ rst round, at Duluth, Ga. 3 p.m. GOLF „ PGA Tour, RBC Heritage, second round, at Hilton Head Island, S.C. 7 p.m. GOLF „ LPGA Tour, LOTTE Championship, third round, at Kapolei, Hawaii MLB BASEBALL 2 p.m. MLB „ Atlanta at Chicago Cubs 7 p.m. MLB „ Regional coverage, Colorado at Washington OR Pittsburgh at Miami NHL HOCKEY 7 p.m. NBCSN „ NHL Stanley Cup playoffs, “ rst round, Eastern Conference, Game 2, Philadelphia at Pittsburgh 7:30 p.m. USA „ NHL Stanley Cup playoffs, “ rst round, Western Conference, Game 2, Minnesota at Winnipeg 10 p.m. NBCSN „ NHL Stanley Cup playoffs, “ rst round, Western Conference, Game 2, Los Angeles at Vegas SOCCER 2:30 p.m. FS2 „ Bundesliga, Wolfsburg vs. Augsburg 8 p.m. ESPN „ MLS, Orlando City at Philadelphia SWIMMING 1 a.m. (Saturday) NBCSN „ TYR Pro Swim Series, at Mesa, Ariz. (same-day tape) By JIMMY GOLEN Associated PressBOSTON „ Brad Marchand, David Backes and David Krejci each scored a powerplay goal, and Tuukka Rask stopped 26 shots to lead the Boston Bruins to a 5-1 victory over the Toronto Maple Leafs on Thursday night in Game 1 of their first-round Eastern Conference playoff series. David Pastrnak also scored for Bo ston, and Sean Kuraly bunted one out of the air and into the net over goalie Frederik Andersen to make it 4-1 with seven minutes gone in the third period. Krejci bounced it in off Andersen from behind to make it 5-1 after Torontos Nazem Kadri was thrown out of the game and given a five-minute major for an elbow to Tommy Wingels head. Zach Hyman scored Torontos only goal, and Andersen made 35 saves. Game 2 of the best-ofseven series is back at the TD Garden on Saturday night. The matchup is the first in the postseason for the teams since Torontos Game 7 collapse in the first round in 2013, when Boston rallied from a 4-1 deficit in the third period, scoring twice in the last 82 seconds of regulation to send it into overtime. The Bruins went on to reach the Stanley Cup Finals. The Maple Leafs never had a lead to blow in this one. And the Boston power play was the reason. With James Van Riemsdyk off for hooking, Marchand scored on a backhander to give the Bruins the lead 5:28 into the game. Hyman tied it for the Leafs with about three minutes before the break but Backes put Boston back in front early in the second on a pass from Krejci. Pastrnak converted a pass from Marchand with 38 seconds left in the period to make it 3-1, and then set up the next goal when he moved in on Andersen and bounced it off the post. As the puck fluttered in the air over the sprawled goalie, Kuraly came in trailing the play and knocked it into the net.BLUE JACKETS 4, CAPITALS 3 (OT): Artemi Panarin scored 6:02 into overtime to give the Columbus Blue Jackets a 4-3 victory over the Washington Capitals on Thursday night in Game 1 of their “ rst-round playoff series in Washington. Panarin made an incredible individual move to drive by fellow Russian Dmitry Orlov and went backhandto-forehand to beat Philipp Grubauer top shelf. Game 2 is Sunday night in Washington. Alexander Wennberg, Thomas Vanek and Seth Jones scored in regulation, and Sergei Bobrovsky stopped 27 shots for Columbus, which got two power-play goals to continue a strong trend since the trade deadline. Wennberg left the game with an upper-body injury in the third period and didnt return. Jones, son of former NBA player Popeye Jones, drew a penalty late in the third period, almost put the puck in his own net and tied it on the ensuing power play with 4:26 left in regulation to send the game to overtime.Bruins beat Maple Leafs in opener AP PHOTOSToronto Maple Leafs center Patrick Marleau (12) struggles for position against Boston Bruins defenseman Zdeno Chara (33) in fro nt of Bruins goaltender Tuukka Rask (40) during the first period of Game 1 Thursday in Boston. Taylor Hall scored an unassisted goal in the second period, then assisted on Travis Zajacs power-play goal that trimmed the Devils deficit to 3-2 midway through third against Andrei Vasilievskiy, who had 29 saves for Tampa Bay. Killorns shot over the glove of goalie Kevin Kincaids glove restored a two-goal lead before Kucherov, who led the Lightning with 100 points this season, ensured there would be no comeback. Game 2 is Saturday at Amalie Arena. The Devils won all three meetings between the teams during the regular season, with each game decided by one goal. Kinkaid entered his first career playoff game as one of the hottest goalies in the league, going 7-0-1 over his last eight starts to help New Jersey grab its first playoff berth since the Devils reached the Stanley Cup Finals in 2012. The Lightning, on the other hand, have been driven all season by failing to make the playoffs last spring after making deep runs previous two years. With Kucherov and Stamkos leading the way, Tampa Bay paced the NHL in scoring and Vasilevskiy set a franchise record and tied for the league lead with 44 victories in his first season as a No. 1 goaltender. But after reaching the Stanley Cup Finals in 2015 and coming within one victory of a return trip two years ago, this season ultimately will be judged on whether the Lightning can put together another strong bid to win it all. While the Devils did a nice job of containing the high-scoring Kucherov and Stamkos, Palat, Johnson, Killorn and Gourde, who set a Lightning rookie record with 25 goals this season, showed why its so difficult to totally shut down Tampa Bays offense. Notes: Stamkos returned to Tampa Bays lineup after missing the final three games of the regular season with a lower body injury. ... Its the third time the Devils and Lightning have met in the playoffs. New Jersey won both previous series, advancing in the 2003 Eastern Conference semifinals in five games and ending a 2007 quarterfinal matchup in six. ... Zajac and captain Andy Greene are the only players remaining on New Jerseys roster from the Devils 2012 postseason run. AP PHOTOTampa Bay Lightning center Tyler Johnson (9) celebrates his goal against the New Jersey Devils with left wing Ondrej Palat (18), center Brayden Point (21), and defenseman Anton Stralman (6) during the first period of Game 1 Thursday in Tampa.LIGHTNINGFrom Page 1second straight season. Ohio States Kelsey Mitchell went second to the Indiana Fever. Indiana also took Victoria Vivians with the eighth pick, giving coach Pokey Chatman a strong young core to build around. The Chicago Sky took Diamond DeShields, who spent the season playing professionally in Turkey, and Gabby Williams of Connecticut with the next two picks. Im excited to see what we can do,Ž DeShields said. UCLA guard Jordin Canada was selected fifth by the Seattle Storm. Shell get a chance to learn from Sue Bird. I love Sue Bird, shes one of my role models,Ž Canada said. Azura Stevens, who decided to forego her final year of eligibility at UConn, was taken sixth by Dallas. Washington drafted Ariel Atkins of Texas seventh. Lexie Brown was picked ninth by Connecticut.WNBAFrom Page 1 Columbus Blue Jackets defenseman Ryan Murray (27) crashes into the boards against Washington Capitals right wing Alex Chiasson (39) during the first period in Game 1 Thursday.Florida Lottery www.flalottery.comPICK 2Apr. 12N ........................... 2-9 Apr. 12D ............................6-8 Apr. 11N ...........................4-3 Apr. 11D ...........................9-5 Apr. 10N ...........................3-7 Apr. 10D ...........................2-9 D-Day, N-NightPICK 3Apr. 12N .......................7-2-8 Apr. 12D ....................... 5-7-3 Apr. 11N .......................9-7-9 Apr. 11D .......................6-9-7 Apr. 10N .......................1-2-6 Apr. 10D .......................8-4-5 D-Day, N-NightPICK 4Apr. 12N ....................3-9-4-6 Apr. 12D ....................0-8-5-4 Apr. 11N ....................5-5-7-0 Apr. 11D .................... 1-7-0-7 Apr. 10N .................... 6-5-8-4 Apr. 10D .................... 9-8-5-0 D-Day, N-NightPICK 5Apr. 12N .................8-4-9-9-6 Apr. 12D ................. 7-1-4-5-0 Apr. 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 D-Day, N-NightFANTASY 5Apr. 12 ...........7-17-20-23-30 Apr. 11 .........21-22-23-35-36 Apr. 10 .............5-8-24-27-35 € € € PAYOFF FOR Apr. 12 1 5-digit winners $203,279.40 300 4-digit winners $109.00 8,859 3-digit winners $10.00CASH 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. 11 0 6-digit winners $2.5 million 15 5-digit winners $4,531.00 889 ...4-digit winners $64.50POWERBALLApr. 11 .........16-18-27-55-67 Powerball .........................18 Apr. 7 ............. 2-17-20-38-39 Powerball .........................20 € € € PAYOFF FOR Apr. 11 0 .......5 of 5 + PB $89 Million 0 ..................5 of 5 $1 million 0 .............4 of 5 + PB $50,000 13 ......................... 4 of 5 $100 ESTIMATED JACKPOT $106 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

PAGE 27

The Sun / Friday, April 13, 2018 www.yoursun.com SP Page 3NBA: Knicksand most of those were as a reserve. And while the season ended with a win, the irony is that the victory hurt Orlandos draft-lottery chances. Vogels status has been the source of some speculation for weeks. Weltman is part of a new front-office regime in Orlando, and its expected that the big changes next season wont be limited to the coach. It comes with the territory,Ž Vucevic told the Orlando Sentinel on Wednesday before the season finale. When a team struggles, obviously the front office is going to look at whats been working, what hasnt, what can be done for the team to be improved. So theres a lot of possibilities. I try not to think about it too much. I try to focus on what you can control, which is on the basketball court.Ž The firing came even though Vogel saw signs the team was headed in the right direction. He spoke often about the culture he thought the Magic were building, and after the finale indicated he was excited to add another lottery pick to a team that he insisted had promise. They made the best of a tough situation by playing with great effort, positive energy, enthusiasm, all throughout a difficult season,Ž Vogel said. The next step in Orlando will now be someone elses task. Vogel was the second coach fired Thursday, with the New York Knicks dismissing Jeff Hornacek. The Magic will have no shortage of coaching candidates. Jerry Stackhouse is likely to get at least a real chance at an NBA job this offseason, after two successful years leading Torontos G League affiliate. And he and Weltman have history; Weltman came to the Magic as president 11 months ago after serving as the No. 2 in command of basketball operations under Masai Ujiri with the Raptors. This will be the Magics fifth coach in just more than three years. The replacement for Van Gundy was Jacque Vaughn, who was fired in February 2015. Vaughn was followed by interim coach James Borrego (now a San Antonio assistant), then Scott Skiles (who lasted one season), then Vogel. The Magic werent good enough to win under any of them. The teams best record since Van Gundy left was 35-47 in 2015-16, and no NBA team has won fewer games over the past six seasons than the Magic. Were not good enough,Ž Weltman said. We have a lot of areas to improve upon.VOGELFrom Page 1 DAn toni and James Harden have never won, and Chris Paul hasnt even gotten out of the second round. The Raptors had their best regular season ever, but they were last seen in the postseason getting stomped in four straight by James and the Cavs last year in the second round. Golden State faces No. 7 San Antonio on Saturday in the postseason opener, followed b y the to p -seeded Raptors and No. 8 Washington Wizards in the East. Sixthseeded Miami and No. 3 Philadelphia are then followed by PortlandNew Orleans in the other 3-6 matchup. On Sunday, its No. 7 Milwaukee at No. 2 Boston, and the Cavs hosting the No. 5 Indiana Pacers in the East, followed by No. 5 Utah at No. 4 Oklahoma City. The Rockets wrap up opening weekend against No. 8 Minnesota, ending the NBAs longest playoff drought with its first playoff appearance since 2004. A look at some things to watch in the first round:GOLDEN AGAIN?Currys injury is the only one that remains, but the Warriors at one point down the stretch were also without Kevin Durant, Draymond Green and Klay Thompson, too. Even the champions couldnt overcome that, dropping six of their final 10 games, but they start against a San Antonio team whose injury problems are every bit as bad, assuming Kawhi Leonard doesnt return after missing almost the entire season.STREAKING SIXERSPhiladelphia is the hottest team in the postseason, winning its final 16 games to finish 52-30. But the 76ers are led by postseason newcomers in Joel Embiid and rookie Ben Simmons „ and Embiid is still recovering from a broken orbital bone and concussion as the postseason begins „ and will have to overcome their inexperience and a rugged Miami team.THUNDER STRIKE?It was an up-anddown regular season for Oklahoma City, which acquired Paul George and Carmelo Anthony to play with Russell Westbrook but finished well back of Houston and Golden State. But the Thunder might be one of those teams better built for the postseason, and they got an easier road when they won three straight to grab home-court advantage against a Utah team that would have had it before a season-ending loss at Portland.FINALSFrom Page 1 By BRIAN MAHONEY Associated PressGREENBURGH, N.Y. „ The New York Knicks are preaching patience but looking for progress. Jeff Hornacek got caught in the middle. The Knicks fired their coach early Thursday, shortly after finishing a 29-53 season. They lost more than 50 games and missed the playoffs both seasons under Hornacek. We looked out and we have a plan for what this team should look like over the next three years or so,Ž Knicks President Steve Mills said. We just thought this was an opportunity where we thought it was the right time to make a change.Ž Mills and general manager Scott Perry said they didnt see enough improvement on the court and enough communication and accountability off it. They informed Hornacek of their decision at the airport after flying home from a season-ending victory in Cleveland. We know the roster is not complete, we understand our roster as well as anybody,Ž Perry said at a news conference at the teams training facility. But again, just in terms of consistency and then a trend I would say toward consistency, Steve and I thought we fell a little bit short in that area.Ž Associate head coach Kurt Rambis also was fired. Hornacek went 60-104 and had a year left on his contract. He became the first coaching change after the NBA regular season finished, with Frank Vogel in Orlando following soon afterward. The ouster sends the Knicks in search of their 11th coach since Jeff Van Gundy resigned in the 2001-02 season. Mills said he and Perry were evaluating Hornacek and the Knicks this season on 10-game intervals and saw progress in some areas but not in others. Hornacek “ red after chaotic, 53-loss season AP PHOTONew York Knicks head coach Jeff Hornacek reacts in the fourth quarter of an NBA basketball game against the Oklahoma City Thunder in Oklahoma City. The Knicks fired Hornacek early Thursdayhad not played in the Palmetto States lone PGA Tour stop since 2009. But it was Sabbatini who quickly moved to the top in perfect, windless conditions on whats typically one of the most wind-swept layouts of the year. Matt Kuchar, Billy Horschel, Chesson Hadley and John Huh shot 66s. Johnson had a run of four straight birdies in the middle of his round, but ended up with a 69. He was tied for 20th. Sabbatini, starting on No. 10, birdied four holes on his front nine. He made a 52-foot putt on the par-3 14th and put his approach on No. 18 „ the Pete Dye courses signature hole with the lighthouse in the backdrop „ to about 7 feet to set up another birdie. I think anytime you can birdie 18 on this golf course, its key because 18 is not a very forgiving hole,Ž he said. Sabbatini, the last of whose six PGA Tour wins came in 2011, kept up the strong play with three more birdies coming in. He closed the round with consecutive birdies on his final two holes, the eighth and the ninth. All things considered, the course is probably as easy as Ive ever seen it play,Ž Sabbatini said. Sabbatini wasnt sure hed even tee it up after hurting his back Sunday while working on his stance. He received treatment every day since and decided to go as long as he good. Turns out it was all the way to the end. Sabbatini even got a bonus on his final tee box when he finally got his back to pop after stretching on No. 9 to make himself feel better. And it kind of releases everything for the closure of the last hole,Ž he said. Sabbatini surpassed his previous Harbour Town low of 66 in the 2009 final round when he tied for eighth, his best showing in eight previous appearances. Johnson, ranked No. 1 for more than a year, won at Kapalua and has four other top 10s since January including last week at the Masters where he tied for 10th in the years first major. SABBATINIFrom Page 1 AP PHOTOSA banner depicting Golden State Warriors Stephen Curry hangs on the exterior of Oracle Arena on Tuesday in Oakland, Calif. By JANIE MCCAULEYAssociated PressOAKLAND, Calif. „ Stephen Curry on the sidelines again, this time with a hurt knee. No longer the sure-thing No. 1 seed. Steve Kerr piecing together rotations based on whos available through illness and injury. It hasnt exactly been an easy course this season for the defending NBA champions. The Golden State Warriors are used to being the best out West, a top target that everyone in the NBA seeks to unseat. Its just a little different this time. Not that Kerr is overly concerned. Golden States coach thinks the Warriors will be just fine when they open their bestof-seven series against No. 7 seed San Antonio at home Saturday afternoon. Were going to have new life when the playoffs start. And Im well aware of what a long, difficult season its been,Ž he said. So many things have been thrown at us here the last month, especially all the injuries, which have really shaken up our rotation. Thats made it difficult on everybody and our players. But theyre fighting and thats the main thing. Were going to be all right.Ž During one especially tough stretch, all four All-Stars were out because of health „ Curry, Kevin Durant, Draymond Green and Klay Thompson. Golden State dropped seven of 10 at one point last month, then lost its final regular-season game by a jaw-dropping 40 points Tuesday night at Utah. Yet, now, everybody is relishing a new season. Its not a carbon copy of last year by any stretch,Ž Curry said. But I know for sure we have the guys and the IQ and the resiliency to understand how were going to accomplish our goal this year and not compare it to last year. Because Im sure you can ask any championship team along the way thats trying to repeat or whatever the case is, every journey is defined by different circumstances. Injuries, the fact that we have been in the 2 spot for about two weeks now with really no chance to climb or fall, so you have to fight human nature in that sense. I think all that weve invested in our game, in our team and in our identity over the course of the last three, four years will show up when the time is right.Ž Two years ago, Golden State put its focus on going for a record 73 victories and lost to LeBron James and the Cavaliers in the Finals. Then late last season, the Warriors were gearing up for that inevitable Finals rematch with rival Cleveland while Durant worked back from a knee injury before capturing his first title and becoming Finals MVP.Di erent playo path NBA: WarriorsGolden State Warriors head coach Steve Kerr yells to his players in the first half against the Utah Jazz Tuesday in Salt Lake City.

PAGE 28

Page 4 SP www.yoursun.com Friday, April 13, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 9 2 .818 „ „ 9-1 L-1 4-1 5-1 Toronto 8 5 .615 2 „ 7-3 L-1 4-3 4-2 New York 6 6 .500 3 1 4-6 W-1 3-3 3-3 Baltimore 5 8 .385 5 3 4-6 W-1 2-4 3-4 Tampa Bay 3 9 .250 6 4 2-8 L-1 1-3 2-6 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 8 5 .615 „ „ 7-3 W-5 6-1 2-4 Minnesota 6 4 .600 6-4 W-2 3-2 3-2 Chicago 4 7 .364 3 3 3-7 W-1 1-5 3-2 Detroit 4 8 .333 3 3 4-6 L-4 1-4 3-4 Kansas City 3 7 .300 3 3 3-7 L-2 1-4 2-3 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Los Angeles 10 3 .769 „ „ 8-2 W-4 4-2 6-1 Houston 9 4 .692 1 „ 7-3 L-2 5-1 4-3 Seattle 6 4 .600 2 6-4 W-2 2-1 4-3 Oakland 5 8 .385 5 3 4-6 W-1 3-5 2-3 Texas 4 10 .286 6 4 3-7 L-4 2-8 2-2 EAST DIVISION 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 6 5 .545 4 „ 6-4 W-3 5-1 1-4 Washington 6 7 .462 5 1 3-7 L-2 2-5 4-2 Miami 3 9 .250 7 3 2-8 L-3 2-7 1-2 CENTRAL DIVISION W L PCT GB WCGB L10 STR HOME AWAY Pittsburgh 9 3 .750 „ „ 7-3 W-1 4-2 5-1 Milwaukee 7 6 .538 2 „ 4-6 W-1 2-5 5-1 Chicago 6 6 .500 3 5-5 L-1 1-2 5-4 St. Louis 6 7 .462 3 1 5-5 W-1 2-4 4-3 Cincinnati 2 10 .167 7 4 2-8 L-5 1-4 1-6 WEST DIVISION W L PCT GB WCGB L10 STR HOME AWAY Arizona 9 3 .750 „ „ 7-3 W-1 5-1 4-2 Colorado 7 7 .500 3 5-5 W-2 2-4 5-3 San Francisco 5 6 .455 3 1 4-6 L-1 3-4 2-2 Los Angeles 4 7 .364 4 2 4-6 L-1 3-3 1-4 San Diego 4 9 .308 5 3 4-6 L-1 1-6 3-3 MAJOR LEAGUE BASEBALLPIRATES 6, CUBS 1PITTSBURGH AB R H BI BB SO AVG. Frazier 2b 5 1 2 1 0 0 .292 Kontos p 0 0 0 0 0 0 --V azquez p 0 0 0 0 0 0 --Polanco rf 5 2 2 2 0 3 .262 Marte cf 5 0 0 0 0 1 .234 Bell 1b 4 1 1 0 1 1 .304 Dickerson lf 3 1 1 0 2 0 .341 Cervelli c 5 1 2 3 0 0 .250 Moran 3b 3 0 1 0 2 1 .343 Mercer ss 3 0 0 0 2 1 .256 W illiams p 3 0 0 0 0 3 .000 a-Freese ph 1 0 0 0 0 0 .333 Feliz p 0 0 0 0 0 0 --Rodriguez 2b 0 0 0 0 0 0 .214 T OTALS 37 6 9 6 7 10 CHICAGO AB R H BI BB SO AVG. Happ cf 4 0 2 0 0 0 .216 Bryant 3b 2 0 0 0 1 1 .333 Zobrist 1b-2b 4 0 0 0 0 1 .282 S chwarber lf 4 1 3 1 0 0 .270 Russell ss 3 0 0 0 0 1 .220 Cishek p 0 0 0 0 0 0 .000 b-La Stella ph 1 0 0 0 0 0 .267 Edwards p 0 0 0 0 0 0 --Caratini c 4 0 1 0 0 0 .259 Baez 2b-ss 4 0 0 0 0 0 .205 Heyward rf 4 0 1 0 0 0 .225 Hendricks p 2 0 0 0 0 2 .167 W ilson p 0 0 0 0 0 0 --Navarro 1b 1 0 0 0 0 1 .500 T OTALS 33 1 7 1 1 6 PITTSBURGH 100 010 400 „ 6 9 0 CHICAGO 000 100 000 „ 1 7 1 a-out on “ elders choice for Williams in the 7th. b-grounded out for Cishek in the 8th. E„Bryant (4). LOB„Pittsburgh 11, Chicago 7. 2B„Bell (3), Dickerson (6), Happ (1), S chwarber (3). 3B„Cervelli (1). HR„ Polanco (4), off Hendricks; Frazier (1), off Hendricks; Polanco (5), off Wilson; Cervelli (2), off Wilson; Schwarber (3), off Williams. RBIs„Frazier (2), Polanco 2 (15), Cervelli 3 (11), Schwarber (5). SB„Dickerson (2). Runners left in scoring position„Pittsburgh 6 (Cervelli 2, Mercer, Williams 2, Freese); Chicago 4 (Zobrist, Russell 2, La Stella). RISP„Pittsburgh 1 for 10; Chicago 0 for 7. Runners moved up„Mercer. LIDP„Baez. DP„Pittsburgh 1 (Rodriguez, Bell). PITTSBURGH IP H R ER BB SO NP ERA W illiams, W,3-0 6 4 1 1 1 5 94 1.56 Feliz 1 1 0 0 0 1 14 7.20 Kontos 1 1 0 0 0 0 17 6.00 V azquez 1 1 0 0 0 0 8 6.00 CHICAGO IP H R ER BB SO NP ERA Hendricks, L,0-1 6 5 2 2 3 7 91 3.71 W ilson .2 3 4 4 3 0 37 5.68 Cishek 1.1 0 0 0 0 1 17 1.35 Edwards 1 1 0 0 1 2 24 1.50 Inherited runners-scored„Cishek 2-0. HBP„ Kontos (Bryant). WP„Edwards. Umpires„Home, Ramon De Jesus; First, Phil Cuzzi; Second, Tom Hallion; Third, Dan Bellino. T„2:57. A„29,949 (41,649).INDIANS 9, TIGERS 3DETROIT AB R H BI BB SO AVG. Martin cf 5 2 3 0 0 0 .295 Candelario 3b 5 0 0 0 0 2 .200 Cabrera 1b 3 0 1 0 1 1 .227 3-Goodrum pr-1b 1 0 0 0 0 0 .208 Castellanos rf 5 0 2 2 0 0 .286 Martinez dh 5 0 1 0 0 1 .235 Hicks c 4 1 1 0 0 2 .111 Jones lf 3 0 0 0 1 1 .231 Iglesias ss 3 0 0 0 0 0 .057 Machado 2b 4 0 1 1 0 0 .233 TOTALS 38 3 9 3 2 7 CLEVELAND AB R H BI BB SO AVG. Lindor ss 4 3 2 3 0 0 .208 Kipnis 2b 4 1 3 2 0 0 .160 1-Gonzalez pr-2b 1 0 0 0 0 0 .000 Ramirez 3b 5 1 1 2 0 0 .152 Brantley lf 4 0 2 1 0 0 .286 2-Guyer pr-lf 1 0 0 0 0 0 .136 Encarnacion dh 3 0 0 0 1 1 .136 a-Davis ph-dh 1 0 1 0 0 0 .238 Alonso 1b 5 0 1 0 0 1 .186 Perez c 4 1 1 0 0 1 .200 Naquin rf 4 2 1 0 0 1 .238 Zimmer cf 4 1 3 0 0 1 .250 TOTALS 40 9 15 8 1 5 DETROIT 001 000 110„3 9 3 CLEVELAND 240 300 00X„9 15 2 a-singled for Encarnacion in the 8th. 1-ran for Kipnis in the 5th. 2-ran for Brantley in the 6th. 3-ran for Cabrera in the 7th. E„Candelario (3), Hicks (1), Machado (2), Lindor (1), Gonzalez (1). LOB„Detroit 11, Cleveland 9. 2B„Martin (3), Hicks (1), Machado (7), Lindor (3), Kipnis (3), Brantley (1). HR„Lindor (1), off Fulmer; Ramirez (3), off Fulmer. RBIs„Castellanos 2 (5), Machado (8), Lindor 3 (4), Kipnis 2 (3), Ramirez 2 (7), Brantley (4). Runners left in scoring position„Detroit 7 (Candelario 2, Martinez 2, Machado 3); Cleveland 4 (Ramirez, Perez 2, Naquin). RISP„Detroit 3 for 15; Cleveland 4 for 14. Runners moved up„Cabrera, Iglesias, Ramirez, Kipnis. GIDP„Lindor. DP„Detroit 1 (Iglesias, Goodrum). DETROIT IP H R ER BB SO NP ERA Fulmer, L,1-2 3 8 9 6 0 2 72 3.86 Bell 4 6 0 0 1 3 57 0.00 Jimenez 1 1 0 0 0 0 17 0.00 CLEVELAND IP H R ER BB SO NP ERA Bauer, W,1-1 7 7 2 2 2 7 105 2.25 Goody 1 2 1 1 0 0 27 1.59 Belisle 1 0 0 0 0 0 11 0.00 Fulmer pitched to 4 batters in the 4th. Inherited runners-scored„Bell 2-1. HBP„ Bauer (Iglesias), Fulmer (Lindor). Umpires„Home, Manny Gonzalez; First, Jeff Nelson; Second, Laz Diaz; Third, Andy Fletcher. T„2:58. A„12,901 (35,225).ROCKIES 5, NATIONALS 1COLORADO AB R H BI BB SO AVG. LeMahieu 2b 5 2 4 4 0 0 .351 Iannetta c 3 1 1 0 2 0 .333 Arenado 3b 4 0 1 0 1 0 .306 Story ss 5 0 0 0 0 4 .192 Desmond cf 4 0 1 0 0 1 .213 C.Gonzalez rf 4 0 0 0 0 1 .229 Valaika 1b 4 0 0 0 0 1 .071 Shaw p 0 0 0 0 0 0 --McGee p 0 0 0 0 0 0 --Parra lf 4 2 2 0 0 0 .238 Bettis p 3 0 0 0 0 3 .143 b-McMahon ph-1b 1 0 0 0 0 0 .059 TOTALS 37 5 9 4 3 10 WASHINGTON AB R H BI BB SO AVG. Turner ss 4 0 0 0 0 1 .200 Rendon 3b 4 0 0 0 0 0 .273 Harper rf 4 0 0 0 0 3 .286 Zimmerman 1b 3 0 0 0 1 0 .103 Adams lf 3 0 1 0 0 1 .227 Kendrick 2b 3 1 1 1 0 0 .349 Wieters c 2 0 0 0 1 0 .111 G.Gonzalez p 1 0 0 0 0 1 .000 a-Sierra ph 1 0 1 0 0 0 .250 Grace p 0 0 0 0 0 0 --Gott p 0 0 0 0 0 0 --c-Difo ph 1 0 0 0 0 1 .286 Kelley p 0 0 0 0 0 0 --Taylor cf 3 0 1 0 0 0 .174 TOTALS 29 1 4 1 2 7 COLORADO 210 002 000„5 9 0 WASHINGTON 000 010 000„1 4 1 a-doubled for G.Gonzalez in the 5th. bgrounded out for Bettis in the 8th. c-struck out for Gott in the 8th. E„Kendrick (3). LOB„Colorado 8, Washington 3. 2B„LeMahieu 2 (5), Arenado (4), Sierra (1). HR„LeMahieu (3), off G.Gonzalez; LeMahieu (4), off Grace; Kendrick (1), off Bettis. RBIs„LeMahieu 4 (8), Kendrick (6). Runners left in scoring position„Colorado 6 (Iannetta, Story, C.Gonzalez 3, Valaika); Washington 2 (Taylor 2). RISP„Colorado 0 for 11; Washington 0 for 1. Runners moved up„Iannetta. GIDP„ Kendrick 2. DP„Colorado 2 (Story, LeMahieu, Valaika), (LeMahieu, Story, Valaika). COLORADO IP H R ER BB SO NP ERA Bettis, W,2-0 7 3 1 1 2 5 94 2.04 Shaw 1 1 0 0 0 1 20 3.52 McGee 1 0 0 0 0 1 11 2.70 WASHINGTON IP H R ER BB SO NP ERA G.Gonzlz, L,1-1 5 5 3 2 3 7 106 2.20 Grace 1 3 2 2 0 1 19 3.86 Gott 2 0 0 0 0 1 19 6.23 Kelley 1 1 0 0 0 1 19 1.80 WP„G.Gonzalez. Umpires„Home, Ben May; First, Ron Kulpa; Second, Gabe Morales; Third, Jerry Meals. T„2:43. A„24,213 (41,313).CARDINALS 13, REDS 4ST. LOUIS AB R H BI BB SO AVG. Fowler rf 5 3 2 1 1 1 .176 Pham cf 4 2 2 1 2 0 .277 Carpenter 3b 2 1 0 1 2 2 .167 Pena c 1 0 0 0 0 0 .250 Ozuna lf 6 1 1 1 0 1 .293 Martinez 1b 5 1 4 6 1 0 .364 Molina c 5 1 2 2 0 0 .271 Mayers p 0 0 0 0 1 0 --DeJong ss 5 2 1 1 1 2 .286 Wong 2b 3 1 0 0 2 1 .152 Wacha p 2 0 0 0 0 1 .000 a-Bader ph 0 0 0 0 0 0 .100 Brebbia p 0 0 0 0 0 0 --b-Garcia ph-3b 1 1 0 0 1 0 .214 TOTALS 39 13 12 13 11 8 CINCINNATI AB R H BI BB SO AVG. Hamilton cf 4 2 1 0 1 1 .167 Peraza ss 5 2 3 0 0 0 .286 Winker lf 4 0 1 1 0 1 .250 Duvall 1b 2 0 0 0 1 0 .103 Garrett p 0 0 0 0 0 0 --Weiss p 0 0 0 0 0 0 --Pennington 3b-p 1 0 0 0 0 1 .250 Gennett 2b 4 0 1 2 0 1 .300 Ervin rf 4 0 1 0 0 1 .200 Barnhart c 2 0 0 0 2 0 .276 Blandino 3b 3 0 0 0 0 1 .000 Rainey p 0 0 0 0 0 0 --Reed p 0 0 0 0 0 0 .000 c-Mesoraco ph-1b 1 0 0 0 0 1 .133 Romano p 2 0 0 0 0 2 .000 Brice p 0 0 0 0 0 0 --Gosselin 1b-3b 2 0 0 0 0 0 .143 TOTALS 34 4 7 3 4 9 ST. LOUIS 201 011 701„13 12 1 CINCINNATI 202 000 000„ 4 7 3 a-hit by pitch for Wacha in the 6th. b-walked for Brebbia in the 7th. c-struck out for Reed in the 8th. E„Ozuna (1), Peraza (2), Ervin (1), Gosselin (1). LOB„St. Louis 12, Cincinnati 7. 2B„ Martinez 2 (2), Peraza 2 (3). HR„Ozuna (2), off Romano; DeJong (4), off Brice; Martinez (3), off Weiss; Molina (4), off Weiss. RBIs„ Fowler (5), Pham (4), Carpenter (7), Ozuna (8), Martinez 6 (14), Molina 2 (8), DeJong (6), Winker (4), Gennett 2 (4). SB„Gennett (1). SF„Carpenter. Runners left in scoring position„St. Louis 5 (Ozuna 2, Molina, DeJong 2); Cincinnati 5 (Winker, Ervin, Blandino 2, Mesoraco). RISP„St. Louis 5 for 14; Cincinnati 2 for 10. Runners moved up„Pham, Ozuna. GIDP„Molina. DP„Cincinnati 1 (Gennett, Peraza, Duvall). ST. LOUIS IP H R ER BB SO NP ERA Wacha, W, 2-1 5 5 4 3 3 5 93 5.52 Brebbia, H, 1 1 0 0 0 0 2 15 0.00 Mayers, S, 1-1 3 2 0 0 1 2 46 1.80 CINCINNATI IP H R ER BB SO NP ERA Romano 4.1 5 4 3 4 4 95 5.87 Brice, L,0-2 1 1 1 1 0 0 16 5.40 Garrett .2 2 0 0 0 1 14 0.00 Weiss 0 2 4 4 2 0 15 0.00 Rainey 1 1 3 3 3 0 37 31.50 Pennington 1 1 1 1 2 1 29 9.00 Reed 1 0 0 0 0 2 14 6.75 Weiss pitched to 4 batters in the 7th. Inherited runners-scored„Brice 3-0, Garrett 1-0, Rainey 2-2. HBP„Brice (Bader). Umpires„Home, Bill Miller; First, Angel Hernandez; Second, Todd Tichenor; Third, Alan Porter. T„3:32. A„11,128 (42,319).THIS DATE IN BASEBALL1914: The “ rst Federal League game was played in Baltimore and the Terrapins defeated Buffalo, 3-2, behind Jack Quinn. A crowd estimated at 27,000 stood 15 rows deep in the out“ eld to witness the return of big league baseball to Baltimore. 1933: Sammy West of St. Louis went 6-for-6 in an 11-inning win over the Chicago White Sox. He had “ ve singles and a double off Ted Lyons. 1953: For the “ rst time in half a century, a new city was represented in the American or National leagues. The Braves moved from Boston to Milwaukee and opened in Cincinnati, where Max Surkont set down the Reds, 2-0. 1954: Henry Aaron made his major league debut in left “ eld for the Milwaukee Braves and went 0-for-5 in a 9-8 loss to the Cincinnati Reds. Cincinnatis Jim Greengrass hit four doubles in his “ rst major league game. 1963: Pete Rose of the Cincinnati Reds tripled off Pittsburghs Bob Friend for his “ rst major league hit. 1972: The “ rst player strike in baseball history ended. 1984: Pete Rose got his 4,000th hit, a double off Philadelphia pitcher Jerry Koosman. The hit came exactly 21 years after his “ rst hit. 1993: Lee Smith became the all-time saves leader as the St. Louis Cardinals beat the Los Angeles Dodgers 9-7. Smith got his 358th save, surpassing Jeff Reardon of the Cincinnati Reds.BOX SCORES ROUNDUP/MATCHUPSPirates 6, Cubs 1: Gregory Polanco homered twice to help back a third straight solid start by Trevor Williams, and Pittsburgh pulled away from Chicago Cubs. Francisco Cervelli lined a three-run shot in the seventh off Cubs reliever Justin Wilson as Pittsburgh scored four times in the inning to break open a tight game. Indians 9, Tigers 3: Francisco Lindor hit a leadoff homer and drove in three runs, helping Cleveland beat Detroit for its 11th consecutive victory against the Tigers. The Indians completed a four-game series sweep and improved to 31-10 against their AL Central rival since 2016. Rockies 5, Nationals 1: DJ LeMahieu hit two home runs and drove in a careerhigh four runs to lead Colorado to a victory over Washington. Chad Bettis (2-0) allowed one run and three hits over seven innings as Colorado took the opener of a four-game series. LeMahieus four-hit game matched a career high. Cardinals 13, Reds 4: Jose Martinez drove in six runs and Yadier Molina homered in his return from a one-game suspension, powering St. Louis to a rout. LATE N.Y. Yankees at Boston Chicago White Sox at Minnesota L.A. Angels at Kansas City San Francisco at San DiegoTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Atlanta Sanchez (R) 0-0 2.25 0-1 0-0 0.0 0.00 Chicago Darvish (R) 2:20p 0-0 5.23 2-0 0-0 0.0 0.00 St. Louis Weaver (R) 1-0 1.59 1-1 2-0 11.0 1.64 Cincinnati Mahle (R) 6:40p 1-1 4.22 1-1 1-0 5.0 0.00 Colorado Freeland (L) 0-2 5.56 0-2 1-0 5.0 5.40 Washington Roark (R) 7:05p 1-0 4.50 1-1 1-1 10.0 5.40 Pittsburgh Kuhl (R) 1-0 5.06 1-1 0-0 4.0 4.50 Miami Peters (L) 7:10p 1-1 9.35 1-1 0-0 0.0 0.00 Milwaukee Davies (R) 0-1 5.40 0-2 1-0 10.0 5.40 New York Matz (L) 7:10p 0-1 3.00 1-1 0-0 0.0 0.00 Arizona Greinke (R) 0-1 5.06 0-2 1-3 29.2 3.94 Los Angeles Maeda (R) 10:10p 1-0 0.00 1-0 1-2 24.0 6.75 San Fran. Blach (L) 1-1 4.11 1-2 0-2 21.2 3.32 San Diego Ross (R) 10:10p 1-1 5.25 1-1 0-0 0.0 0.00AMERICAN LEAGUE 2018 TEAM 2018 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Baltimore Tillman (R) 0-2 8.68 0-2 0-1 6.0 4.50 Boston Rodriguez (L) 7:10p 0-0 7.36 1-0 1-2 18.1 5.89 Toronto Stroman (R) 0-1 8.38 1-1 1-0 13.2 0.66 Cleveland Clevinger (R) 7:10p 1-0 0.71 2-0 0-0 0.0 0.00 New York TBD „ „ „ „ „ „ Detroit Fiers (R) 7:10p 1-0 0.00 1-0 0-0 9.2 3.72 Chicago Lopez (R) 0-1 0.69 0-2 0-0 0.0 0.00 Minnesota TBD 8:10p „ „ „ „ „ „ Texas Hamels (L) 1-2 5.06 1-2 1-1 10.0 5.40 Houston Cole (R) 8:10p 1-0 0.64 2-0 0-0 0.0 0.00 Los Angeles Heaney (L) 0-0 0.00 0-0 0-0 0.0 0.00 Kansas City Hammel (R) 8:15p 0-1 4.09 0-2 0-0 0.0 0.00 Oakland Triggs (R) 1-0 2.53 2-0 0-1 10.2 5.91 Seattle Leake (R) 10:10p 2-0 3.00 2-0 1-0 7.0 2.57INTERLEAGUE 2017 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Philadelphia Velasquez (R) 1-1 5.19 1-1 0-0 0.0 0.00 Tampa Bay Faria (R) 7:10p 0-1 14.29 0-2 0-0 0.0 0.00 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. WEDNESDAYS GAMES American League Minnesota 9, Houston 8 Chicago White Sox 2, Tampa Bay 1 Seattle 4, Kansas City 2 Cleveland 5, Detroit 1 Baltimore 5, Toronto 3 N.Y. Yankees 10, Boston 7 L.A. Angels 7, Texas 2 National League Atlanta 5, Washington 3, 12 innings Milwaukee 3, St. Louis 2 Colorado 6, San Diego 4 Arizona 7, San Francisco 3 Philadelphia 4, Cincinnati 3, 12 innings N.Y. Mets 4, Miami 1 Chicago Cubs 13, Pittsburgh 5 Interleague Oakland 16, L.A. Dodgers 6 FRIDAYS GAMES American League Baltimore at Boston, 1:05 p.m. N.Y. Yankees at Detroit, 1:10 p.m. Chicago White Sox at Minnesota, 2:10 p.m. Texas at Houston, 4:05 p.m. Toronto at Cleveland, 4:10 p.m. L.A. Angels at Kansas City, 7:15 p.m. Oakland at Seattle, 9:10 p.m. National League Colorado at Washington, 1:05 p.m. St. Louis at Cincinnati, 1:10 p.m. Atlanta at Chicago Cubs, 2:20 p.m. Milwaukee at N.Y. Mets, 7:10 p.m. Pittsburgh at Miami, 7:10 p.m. San Francisco at San Diego, 8:40 p.m. Arizona at L.A. Dodgers, 9:10 p.m. Interleague Philadelphia at Tampa Bay, 6:10 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. T OP TEN A MERICAN LEAGUE Player G AB R H Pct. Cano Sea 10 32 10 13 .406 Betts Bos 11 42 14 17 .405 Mauer Min 9 31 6 12 .387 Bogaerts Bos 9 38 7 14 .368 Gregorius NYY 12 39 10 14 .359 HRamirez Bos 10 42 8 15 .357 Altuve Hou 13 51 8 18 .353 Judge NYY 12 46 11 16 .348 MChapman Oak 13 49 11 17 .347 Simmons LAA 13 55 12 19 .345 Home Runs Davidson, Chicago, 5; MChapman, Oakland, 4; Trout, Los Angeles, 4; Dozier, Minnesota, 4. NATIONAL LEAGUE Player G AB R H Pct. Posey SF 11 36 5 14 .389 Grandal LAD 9 32 5 12 .375 Hoskins Phi 11 33 7 12 .364 Kendrick Was 10 40 2 14 .350 Swanson Atl 11 46 5 16 .348 Moran Pit 10 35 5 12 .343 Dickerson Pit 10 41 9 14 .341 Bryant ChC 12 48 7 16 .333 Cabrera NYM 11 45 10 15 .333 RFlaherty Atl 11 36 7 12 .333 Hosmer SD 13 51 7 17 .333 Home Runs Harper, Washington, 6; Thames, Milwaukee, 5; Polanco, Pittsburgh, 5; Albies, Atlanta, 4; Blackmon, Colorado, 4; JBaez, Chicago, 4. Pittsburgh Pirates Gregory Polanco hits a home run during the seventh inning against the Chicago Cubs, Thursday in Chicago. [MATT MARTON/THE ASSOCIATED PRESS] AFTERNOON DRIVE AP PHOTOPittsburgh Pirates Gregory Polanco hits a home run during the seventh inning against the Chicago Cubs, Thursday in Chicago.

PAGE 29

The Sun / Friday, April 13, 2018 www.yoursun.com SP Page 5 SCOREBOARD PRO BASKETBALLFINAL NBA STANDINGSEASTERN CONFERENCEATLANTIC DIVISION W L PCT. GB z-Toronto 59 23 .720 „ x-Boston 55 27 .671 4 x-Philadelphia 52 30 .634 7 New York 29 53 .354 30 Brooklyn 28 54 .341 31 SOUTHEAST DIVISION W L PCT GB x-Miami 44 38 .537 „ x-Washington 43 39 .524 1 Charlotte 36 46 .439 8 Orlando 25 57 .305 19 Atlanta 24 58 .293 20 CENTRAL DIVISION W L PCT GB y-Cleveland 50 32 .610 „ x-Indiana 48 34 .585 2 x-Milwaukee 44 38 .537 6 Detroit 39 43 .476 11 Chicago 27 55 .329 23WESTERN CONFERENCESOUTHWEST DIVISION W L PCT GB z-Houston 65 17 .793 „ x-New Orleans 48 34 .585 17 x-San Antonio 47 35 .573 18 Dallas 24 58 .293 41 Memphis 22 60 .268 43 NORTHWEST DIVISION W L PCT GB x-Portland 49 33 .598 „ x-Utah 48 34 .585 1 x-Oklahoma City 48 34 .585 1 x-Minnesota 47 35 .573 2 Denver 46 36 .561 3 PACIFIC DIVISION W L PCT GB y-Golden State 58 24 .707 „ L.A. Clippers 42 40 .512 16 L.A. Lakers 35 47 .427 23 Sacramento 27 55 .329 31 Phoenix 21 61 .256 37x-clinched playoff berth; y-won division; zclinched conferenceWednesdays GamesBoston 110, Brooklyn 97 Detroit 119, Chicago 87 Miami 116, Toronto 109, OT Minnesota 112, Denver 106, OT New Orleans 122, San Antonio 98 New York 110, Cleveland 98 Oklahoma City 137, Memphis 123 Orlando 101, Washington 92 Philadelphia 130, Milwaukee 95 L.A. Lakers 115, L.A. Clippers 100 Portland 102, Utah 93 Sacramento 96, Houston 83NBA PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TORONTO VS. WASHINGTONSaturday: Washington at Toronto, 5:30 p.m. Tuesday: Washington at Toronto, 7 p.m. Friday, April 20: Toronto at Washington, 8 p.m. Sunday, April 22: Toronto at Washington, 8 p.m. x-Wednesday, April 25: Washington at Toronto, TBA x-Friday, April 27: Toronto at Washington, TBA x-Sunday, April 29: Washington at Toronto, TBABOSTON VS. MILWAUKEESunday: Milwaukee at Boston, 1 p.m. Tuesday: Milwaukee at Boston, 8 p.m. Friday, April 20: Boston at Milwaukee, 9:30 p.m. Sunday, April 22: Boston at Milwaukee, 1 p.m. x-Tuesday, April 24: Milwaukee at Boston, TBA x-Thursday, April 26: Boston at Milwaukee, TBA x-Saturday, April 28: Milwaukee at Boston, TBAPHILADELPHIA VS. MIAMISaturday: Miami at Philadelphia, 8 p.m. Monday: Miami at Philadelphia, 8 p.m. Thursday, April 19: Philadelphia at Miami, 7 p.m. Saturday, April 21: Philadelphia at Miami, 2:30 p.m. x-Tuesday, April 24: Miami at Philadelphia, TBA x-Thursday, April 26: Philadelphia at Miami, TBA x-Saturday, April 28: Miami at Philadelphia, TBACLEVELAND VS. INDIANASunday: Indiana at Cleveland, 3:30 p.m. Wednesday, April 18: Indiana at Cleveland, 7 p.m. Friday, April 20: Cleveland at Indiana, 7 p.m. Sunday, April 22: Cleveland at Indiana, 8:30 p.m. x-Wednesday, April 25: Indiana at Cleveland, TBA x-Friday, April 27: Cleveland at Indiana, TBA x-Sunday, April 29: Indiana at Cleveland, TBAWESTERN CONFERENCE HOUSTON VS. MINNESOTASunday: Minnesota at Houston, 9 p.m. Wednesday, April 18: Minnesota at Houston, 9:30 p.m. Saturday, April 21: Houston at Minnesota, 7:30 p.m. Monday, April 23: Houston at Minnesota, 8 p.m. x-Wednesday, April 25: Minnesota at Houston, TBA x-Friday, April 27: Houston at Minnesota, TBA x-Sunday, April 29: Minnesota at Houston, TBAGOLDEN STATE VS. SAN ANTONIOSaturday: San Antonio at Golden State, 3 p.m. Monday: San Antonio at Golden State, 10:30 p.m. Thursday, April 19: Golden State at San Antonio, 9:30 p.m. Sunday, April 22: Golden State at San Antonio, 3:30 p.m. x-Tuesday, April 24: San Antonio at Golden State, TBA x-Thursday, April 26: Golden State at San Antonio, TBA x-Saturday, April 28: San Antonio at Golden State, TBAPORTLAND VS. NEW ORLEANSSaturday: New Orleans at Portland, 10:30 p.m. Tuesday: New Orleans at Portland, 10:30 p.m. Thursday, April 19: Portland at New Orleans, 9 p.m. Saturday, April 21: Portland at New Orleans, 5 p.m. x-Tuesday, April 24: New Orleans at Portland, TBA x-Thursday, April 26: Portland at New Orleans, TBA x-Saturday, April 28: New Orleans at Portland, TBAOKLAHOMA CITY VS. UTAHSunday: Utah at Oklahoma City, 6:30 p.m. Wednesday, April 18: Utah at Oklahoma City, 8 p.m. Saturday, April 21: Oklahoma City at Utah, 10 p.m. Monday, April 23: Oklahoma City at Utah, 10:30 p.m. x-Wednesday, April 25: Utah at Oklahoma City, TBA x-Friday, April 27: Oklahoma City at Utah, TBA x-Sunday, April 29: Utah at Oklahoma City, TBAODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Chicago -210 Atlanta +190 St. Louis -150 at Cincinnati +140 at Washington -175 Colorado +163 at New York -123 Milwaukee +113 Pittsburgh -131 at Miami +121 at San Diego -105 San Francisco -105 at Los Angeles -128 Arizona +118American Leagueat Minnesota Off Chicago Off at Detroit Off New York Off at Cleveland -128 Toronto +118 at Boston -183 Baltimore +168 at Houston -230 Texas +210 Los Angeles -127 at Kansas City +117 at Seattle -110 Oakland +100InterleaguePhiladelphia -113 at Tampa Bay +103NATIONAL BASKETBALL ASSOCIATION PlayoffsSaturdayFAVORITE LINE O/U UNDERDOG at Golden State 8 210 San Antonio at Toronto 8 211 Washington at Philadelphia 6 211 Miami at Portland 5 217 New OrleansSundayat Boston 4 203 Milwaukee at Cleveland 6 216 Indiana at Oklahoma City 3 205 Utah at Houston 11 216 MinnesotaNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Pittsburgh -205 Philadelphia +185 at Winnipeg -193 Minnesota +178 at Vegas -152 Los Angeles +142 Updated odds available at Pregame.comTRANSACTIONSBASEBALLCOMMISSIONERS OFFICE „ Suspended Boston RHP Joe Kelly six games and N.Y. Yankees 1B Tyler Austin “ ve games, pending appeals, for their parts in a bench-clearing incident during Wednesdays game.American LeagueBOSTON RED SOX „ Placed LHP Bobby Poyner on the 10-day DL. Recalled RHP Marcus Walden from Pawtucket (IL). CHICAGO WHITE SOX „ Transferred LHP Carlos Rondon to the 60-day DL. Selected the contract of RHP Chris Volstad from Charlotte (IL). DETROIT TIGERS „ Recalled LHP Chad Bell from Toledo (IL). LOS ANGELES ANGELS „ Optioned RHP Eduardo Paredes and INF Ryan Schimpf to Salt Lake (PCL). Recalled RHPs Jaime Barria and Nick Tropiano from Salt Lake. Reinstated INF Ian Kinsler from the 10-day DL. NEW YORK YANKEES „ Designated OF Shane Robinson for assignment. Reinstated OF Aaron Hicks from the 10-day DL.National LeagueST. LOUIS CARDINALS „ Placed RHP Sam Tuivailala on the 10-day DL, retroactive to Tuesday. Recalled RHP Mike Mayers from Memphis (PCL). SAN FRANCISCO GIANTS „ Optioned LHP Andrew Suarez to Sacramento (PCL). Recalled RHP Derek Law from Sacramento.American AssociationFARGO-MOORHEAD REDHAWKS „ Signed RHP DJ Brown. Released RHP Carson Goldsmith. ST. PAUL SAINTS „ Signed RHP Matt Solter. TEXAS AIRHOGS „ Signed LHP Tyler Matzek.Atlantic LeagueLONG ISLAND DUCKS „ Signed C Audie Afenir and INF Alec Sole.Can-Am LeagueNEW JERSEY JACKALS „ Released OF Marcus Lemon and INF Josh Silver. QUEBEC CAPITALES „ Signed INF Josh Vitters. ROCKLAND BOULDERS „ Signed OF Nick Sinay. WINNIPEG GOLDEYES „ Traded RHP Jordan Wellander to New Jersey for a player to be named.Frontier LeagueLAKE ERIE CRUSHERS „ Released UT Carlos Garcia. TRAVERSE CITY BEACH BUMS „ Signed RHP Jordan Desguin. WASHINGTON WILD THINGS „ Signed RHP Doug Willey.BASKETBALLNational Basketball AssociationNEW YORK KNICKS „ Fired coach Jeff Hornacek and associate head coach Kurt Rambis. ORLANDO MAGIC „ Fired coach Frank Vogel. WASHINGTON WIZARDS „ Signed G Ty Lawson.Womens NBAATLANTA DREAM „ Traded F Bria Holmes to Connecticut for the 15th pick in the 2018 draft and a 2019 second-round pick.FOOTBALLNational Football LeagueNFL „ Rejected the appeal of Cincinnati LB Vontaze Bur“ cts four-game suspension for violating the leagues policy on performance-enhancers. ARIZONA CARDINALS „ Released OL Max Tuerk. BUFFALO BILLS „ Placed G Richie Incognito on the reserve/retired list. CLEVELAND BROWNS „ Terminated the contract of TE Gavin Escobar. Waived LB Max Bullough, WRs Bug Howard and Larry Pinkard, TE Matt Lengel, DB C.J. Smith and RB Kelvin Taylor. HOUSTON TEXANS „ Released OT Derek Newton.HOCKEYNational Hockey LeagueARIZONA C OYOTES „ Signed D Jordan Gross to a two-year, entry-level contract. BUFFALO SABRES „ Assigned G Jonas Johansson from Rochester (AHL) to Cincinnati (ECHL). TAMPA BAY LIGHTNING „ Recalled D Matt Spencer from Adirondack (ECHL) to Syracuse (AHL). WASHINGTON CAPITALS „ Recalled G Pheonix Copley from Hershey (AHL).American Hockey LeagueLEHIGH VALLEY PHANTOMS „ Assigned G John Muse to Reading (ECHL). SYRACUSE CRUNCH „ Recalled F Shane Conacher from Adirondack (ECHL). TEXAS STARS „ Assigned F Tommy Thompson to Idaho (ECHL).SOCCERMajor League SoccerMLS „ Added a second-game suspension to Seattle F Clint Dempsey for violent conduct. FC DALLAS „ Signed D Chris Richards.COLLEGESCLEMSON „ Named Amanda Butler womens basketball coach. COLLEGE OF CHARLESTON „ Promoted assistant womens volleyball coach Katelyn Harrison to associate head coach. CUMBERLAND (TENN.) „ Named Scott Blum womens basketball coach. INDIANA „ Junior F Juwan Morgan declared for the NBA draft. LSU „ Announced graduate CB Terrence Alexander is transferring from Stanford. MARQUETTE „ Named Dwayne Killings assistant mens basketball coach. NEBRASKA „ Announced sophomore QB Patrick OBrien has been granted a release so he can transfer. PURDUE „ Announced junior mens basketball F Evan Boudreaux is transferring from Dartmouth.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TAMPA BAY 1, NEW JERSEY 0Thursday: Tampa Bay 5, New Jersey 2 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, TBALIGHTNING 5, DEVILS 2NEW JERSEY 0 1 1 „ 2 TAMPA BAY 2 1 2 „ 5 First Period„1, Tampa Bay, Palat 1 (McDonagh, Johnson), 15:00. 2, Tampa Bay, Johnson 1 (Point, Palat), 19:31. Penalties„None. Second Period„3, Tampa Bay, Gourde 1 (Palat, Sergachev), 1:54 (pp). 4, New Jersey, Hall 1, 13:55. Penalties„Wood, NJ, (slashing), 0:05; Point, TB, (tripping), 9:28. Third Period„5, New Jersey, Zajac 1 (Hall, Butcher), 9:35 (pp). 6, Tampa Bay, Killorn 1 (Gourde), 12:14. 7, Tampa Bay, Kucherov 1, 18:48. Penalties„Miller, TB, (slashing), 9:11. Shots on Goal„New Jersey 11-15-5„31. Tampa Bay 13-7-12„32. Power -play opportunities„New Jersey 1 of 2; Tampa Bay 1 of 1. Goalies„New Jersey, Kinkaid 0-1 (31 shots-27 saves). Tampa Bay, Vasilevskiy 1-0 (31-29). A„19,092 (19,092). T„2:42. Referees„Gord Dwyer, Chris Rooney. Linesmen„Michel Cormier, Brian Murphy.BOSTON 1, TORONTO 0Thursday: Boston 5, Toronto 1 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, TBABRUINS 5, MAPLE LEAFS 1TORONTO 1 0 0 „ 1 BOSTON 1 2 2 „ 5 First Period„1, Boston, Marchand 1 (Krug, Pastrnak), 5:28 (pp). 2, Toronto, Hyman 1 ( Brown Riell y ) 16:52. Penalties„van Riemsdyk, TOR, (hooking), 5:04; Krejci, BOS, (hooking), 5:54. Second Period„3, Boston, Backes 1 (McAvoy, Krejci), 15:43 (pp). 4, Boston, Pastrnak 1 (Marchand, Bergeron), 19:22. Penalties„Chara, BOS, (holding stick), 0:59; Heinen, BOS, (slashing), 6:49; Marleau, TOR, (hooking), 13:59. Third Period„5, Boston, Kuraly 1 (Pastrnak, Chara), 7:41. 6, Boston, Krejci 1 (DeBrusk, Krug), 11:29 (pp). Penalties„Toronto bench, served by Marner (too many men on the ice), 1:54; Kadri, TOR, (boarding), 4:44; Kadri, TOR, served by van Riemsdyk, Major (charging), 8:18; Kadri, TOR, Misconduct (misconduct), 8:18. Shots on Goal„Toronto 7-11-9„27. Boston 9-16-15„40. Power -play opportunities„Toronto 0 of 3; Boston 3 of 6. Goalies„Toronto, Andersen 0-1 (40 shots-35 saves). Boston, Rask 1-0 (27-26). A„17,565 (17,565). T„2:36. Referees„Dan OHalloran, Kyle Rehman. Linesmen„Derek Amell, Mark Shewchyk.WASHINGTON VS. COLUMBUSThursday: Columbus at Washington, late Sunday: Columbus at Washington, 7:30 p.m. Tuesday: 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 Today: Philadelphia at Pittsburgh, 7 p.m. Sunday: Pittsburgh at Philadelphia, 3 p.m. Wednesday, April 18: Pittsburgh at Philadelphia, 7 p.m. x-Friday, April 20: Philadelphia at Pittsburgh, TBA x-Sunday, April 22: Pittsburgh at Philadelphia, TBA x-Tuesday, April 24: Philadelphia at Pittsburgh, TBAWESTERN CONFERENCE NASHVILLE VS. COLORADOThursday: Colorado at Nashville, late 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 Today: Minnesota at Winnipeg, 7:30 p.m. Sunday: Winnipeg at Minnesota, 7 p.m. Tuesday: Winnipeg at Minnesota, 8 p.m. xFriday, April 20: Minnesota at Winnipeg, TBA x-Sunday, April 22: Winnipeg at Minnesota, TBA x-Wednesday, April 25: Minnesota at Winnipeg, TBAVEGAS 1, LOS ANGELES 0Wednesday: Vegas 1, Los Angeles 0 Today: Los Angeles at Vegas, 10 p.m. Sunday: Vegas at Los Angeles, 10:30 p.m. Tuesday: Vegas at Los Angeles, 10:30 p.m. x-Thursday, April 19: Los Angeles at Vegas, 10 p.m. x -Saturday, April 21: Vegas at Los Angeles, TBA x-Monday, April 23: Los Angeles at Vegas, TBAANAHEIM VS. SAN JOSEThursday: San Jose at Anaheim, late 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 PLAYOFFSAll Times EasternDivision Semi“ nals(Best-of-7; x-if necessary)Eastern Conference North Division Adirondack vs. WorcesterFriday, April 13: Worcester at Adirondack, 7 p.m. Saturday, April 14: Adirondack at Worcester, 7 p.m. Sunday, April 15: Adirondack at Worcester, 5 p.m. Wednesday, April 18: Worcester at Adirondack, 7 p.m. x-Saturday, April 21: Worcester at Adirondack, 7 p.m. x-Monday, April 23: Adirondack at Worcester, 7 p.m. x-Wednesday, April 25: Worcester at Adirondack, 7 p.m.Manchester vs. ReadingFriday, April 13: Reading at Manchester, 7 p.m. Saturday, April 14: Reading at Manchester, 6 p.m. Monday, April 16: Manchester at Reading, 7 p.m. Wednesday, April 18: Manchester at Reading, 7 p.m. x-Thursday, April 19: Manchester at Reading, 7 p.m. x-Saturday, April 21: Reading at Manchester, 6 p.m. x-Tuesday, April 24: Reading at Manchester, 7 p.m.South Division Florida vs. AtlantaMonday, April 16: Atlanta at Florida, 7:30 p.m. Tuesday, April 17: Atlanta at Florida, 7:30 p.m. Thursday, April 19: Florida at Atlanta, 7:35 p.m. Friday, April 20: Florida at Atlanta, 7:35 p.m. x-Sunday, April 22: Florida at Atlanta, 2:05 p.m. x-Tuesday, April 24: Atlanta at Florida, 7:30 p.m. x-Wednesday, April 25: Atlanta at Florida, 7:30 p.m.Orlando 1, South Carolina 0Thursday, April 12: Orlando 2, South Carolina 0 Saturday, April 14: Orlando at South Carolina, 7:05 p.m. Thursday, April 19: South Carolina at Orlando, 7 p.m. Saturday, April 21: South Carolina at Orlando, 7 p.m. x-Sunday, April 22: South Carolina at Orlando, 6 p.m. x-Tuesday, April 24: Orlando at South Carolina, 7:05 p.m. x-Wednesday, April 25: Orlando at South Carolina, 7:05 p.m.Western Conference Central Division Toledo vs. IndyFriday, April 13: Indy at Toledo, 7:35 p.m. Sunday, April 15: Indy at Toledo, 5:15 p.m. Wednesday, April 18: Toledo at Indy, 7:05 p.m. Thursday, April 19: Toledo at Indy, 7:05 p.m. x-Saturday, April 21: Toledo at Indy, 7:35 p.m. x-Tuesday, April 24: Indy at Tole do, 7:35 p.m. x-Wednesday, April 25: Indy at Toledo, 7:35 p.m.Fort Wayne vs. CincinnatiSaturday, April 14: Cincinnati at Fort Wayne, 7:35 p.m. Sunday, April 15: Cincinnati at Fort Wayne, 6:05 p.m. Thursday, April 19: Fort Wayne at Cincinnati, 7:35 p.m. Saturday, April 21: Fort Wayne at Cincinnati, 7:35 p.m. x-Sunday, April 22: Fort Wayne at Cincinnati, 3:05 p.m. x-Tuesday, April 24: Cincinnati at Fort Wayne, 7:35 p.m. x-Wednesday, April 25: Cincinnati at Fort Wayne, 7:35 p.m.Moutain Division Colorado vs. WichitaSunday, April 15: Colorado at Wichita, 5:05 p.m. Monday, April 16: Colorado at Wichita, 8:05 p.m. Wednesday, April 18: Wichita at Colorado, 9:05 p.m. Friday, April 20: Wichita at Colorado, 9:05 p.m. x-Saturday, April 21: Wichita at Colorado, 9:05 p.m. x-Monday, April 23: Colorado at Wichita, 8:05 p.m. x-Wednesday, April 25: Wichita at Colorado, 9:05 p.m.Idaho vs. AllenFriday, April 13: Allen at Idaho, 9:10 p.m. Saturday, April 14: Allen at Idaho, 9:10 p.m. Wednesday, April 18: Idaho at Allen, 8:05 p.m. Friday, April 20: Idaho at Allen, 8:05 p.m. x-Sunday, April 22: Idaho at Allen, 7:05 p.m. x-Tuesday, April 24: Allen at Idaho, 9:10 p.m. x-Wednesday, April 25: Allen at Idaho, 9:10 p.m. GOLFPGA TOURRBC HERITAGEThursdays leaders at Harbour Town Golf Links, Hilton Head, S.C. Purse: $6.7 million. Yardage: 7,099; Par: 71First RoundRory Sabbatini 33-31„64 John Huh 30-36„66 Billy Horschel 35-31„66 Matt Kuchar 32-34„66 Chesson Hadley 34-32„66 Harris English 34-33„67 Martin Laird 33-34„67 Patrick Cantlay 33-34„67 Jonas Blixt 34-33„67 Charles Howell III 36-32„68 Fabin Gmez 33-35„68 Peter Malnati 33-35„68 Bryson DeChambeau 35-33„68 Nick Watney 34-34„68 Si Woo Kim 34-34„68 Xander Schauffele 36-32„68 Cameron Smith 35-33„68 Brice Garnett 34-34„68 Whee Kim 33-35„68 K.J. Choi 35-34„69 Bill Haas 35-34„69 Kevin Kisner 34-35„69 Dustin Johnson 35-34„69 Wesley Bryan 37-32„69 Webb Simpson 32-37„69 John Senden 35-34„69 Andrew Landry 34-35„69 Brian Stuard 36-33„69 Ryan Moore 34-35„69 Martin Kaymer 36-33„69 Ian Poulter 36-33„69 Matthew Fitzpatrick 36-33„69 Danny Lee 35-34„69 C.T. Pan 33-37„70 Scott Brown 37-33„70 Luke List 33-37„70 Dominic Bozzelli 35-35„70 Brian Harman 35-35„70 Zach Johnson 37-33„70 Stewart Cink 34-36„70 Jim Furyk 34-36„70 Chris Kirk 38-32„70 Beau Hossler 35-35„70 Sam Saunders 33-37„70 Tom Hoge 37-33„70 Russell Knox 35-35„70 Brandt Snedeker 34-36„70 Kevin Streelman 34-36„70 Keith Mitchell 34-37„71 Jonathan Byrd 36-35„71 Richy Werenski 36-35„71 Ryan Armour 35-36„71 Jason Dufner 34-37„71 Austin Cook 36-35„71 Sam Ryder 39-32„71 David Lingmerth 35-36„71 J.J. Spaun 34-37„71 Jason Kokrak 34-37„71 Philip Knowles 35-36„71 Sean OHair 36-35„71 Scott Piercy 35-36„71 Bud Cauley 37-34„71 Patton Kizzire 35-36„71 William McGirt 36-35„71 Brian Gay 36-35„71 Kelly Kraft 37-34„71 Doc Redman 36-35„71 Kevin Tway 34-37„71 Marc Leishman 33-39„72 D.A. Points 35-37„72 Harold Varner III 35-37„72 J.J. Henry 36-36„72 Colt Knost 35-37„72 Dylan Frittelli 37-35„72 Mackenzie Hughes 37-35„72 Rod Pampling 38-34„72 Charley Hoffman 37-35„72 Ted Potter, Jr. 35-37„72 Emiliano Grillo 36-36„72 Anirban Lahiri 37-35„72 Robert Garrigus 35-37„72 Geoff Ogilvy 36-37„73 Byeong Hun An 36-37„73 Francesco Molinari 36-37„73 Chris Stroud 37-36„73 Graeme McDowell 37-36„73 Kevin Chappell 33-40„73 Nick Taylor 36-37„73 Satoshi Kodaira 39-34„73 Robert Streb 37-36„73 Ollie Schniederjans 37-36„73 Matt Every 37-36„73 Davis Love III 38-35„73 Aaron Baddeley 37-36„73 Ryan Palmer 37-36„73 Tyrone Van Aswegen 36-37„73 Corey Conners 39-35„74 Ryan Blaum 37-37„74 Kevin Na 39-35„74 Sung Kang 34-40„74 Ben Martin 39-35„74 Steve Marino 36-38„74 Blayne Barber 37-37„74 Grayson Murray 39-35„74 Lucas Glover 38-36„74 Billy Hurley III 37-37„74 Bob Estes 38-36„74 Michael Thompson 37-37„74 Scott Stallings 39-35„74 Carl Pettersson 35-40„75 Hudson Swafford 39-36„75 Cody Gribble 39-36„75 Martin Flores 36-39„75 Paul Casey 38-37„75 James Hahn 40-35„75 Vaughn Taylor 38-37„75 Tyrrell Hatton 35-40„75 Michael Kim 39-37„76 Brandon Harkins 39-37„76 Luke Donald 38-38„76 Greg Chalmers 38-38„76 Jeff Maggert 41-35„76 Chad Campbell 41-35„76 Ross Fisher 37-40„77 Glen Day 38-39„77 Dru Love 36-41„77 Jon Curran 37-41„78 Charl Schwartzel 41-38„79 Chris Couch 38-41„79 Steve Scott 38-42„80 David Hearn 39-42„81 Derek Fathauer 42-39„81LPGA TOURLOTTE CHAMPIONSHIPWednesdays leaders at Ko Olina Golf Club, Kapolei, Hawaii Purse: $2 million. Yardage: 6,419; Par: 72 (adenotes amateur)First RoundShanshan Feng 33-34„67 Martina Edberg 33-35„68 Brooke M. Henderson 33-35„68 Haeji Kang 33-35„68 Mo Martin 33-36„69 Inbee Park 36-33„69 Julieta Granada 36-33„69 Alena Sharp 34-35„69 Eun-Hee Ji 33-36„69 Lizette Salas 34-35„69 Lindy Duncan 38-32„70 Pernilla Lindberg 33-37„70 Kim Kaufman 34-36„70 Minjee Lee 35-35„70 Allison Emrey 35-36„71 Ji Hyun Kim 35-36„71 Ayako Uehara 35-36„71 Kris Tamulis 35-36„71 Benyapa Niphatsophon 36-35„71 Cristie Kerr 34-37„71 Madelene Sagstrom 36-35„71 Robynn Ree 36-36„72 Hannah Green 35-37„72 Moriya Jutanugarn 36-36„72 Ryann OToole 35-37„72 So Yeon Ryu 36-36„72 Alexandra Newell 36-36„72 Nasa Hataoka 37-35„72 Katelyn Dambaugh 34-38„72 Tiffany Chan 37-35„72 Ilhee Lee 34-38„72 Brittany Marchand 36-36„72 Pornanong Phatlum 33-39„72 Michelle Wie 36-36„72 Mariajo Uribe 36-36„72 Rebecca Artis 36-37„73 Sarah Jane Smith 37-36„73 Ariya Jutanugarn 35-38„73 Maude-Aimee Leblanc 37-36„73 Daniela Iacobelli 35-38„73 Thidapa Suwannapura 35-38„73 So Young Lee 34-39„73 Katherine Kirk 34-39„73 Danielle Kang 36-37„73 Jenny Shin 35-38„73 Chella Choi 35-38„73 Aditi Ashok 38-35„73 Camilla Lennarth 34-39„73 Yu Liu 35-39„74 Gemma Dryburgh 36-38„74 Katie Burnett 36-38„74 Celine Boutier 38-36„74 Paula Reto 37-37„74 Azahara Munoz 37-37„74 Hee Young Park 35-39„74 Jennifer Song 37-37„74 Bronte Law 36-38„74 Sandra Changkija 36-38„74 Mina Harigae 37-37„74 Angel Yin 38-36„74 Peiyun Chien 39-35„74 Mariah Stackhouse 38-36„74 Hyo Joo Kim 38-36„74 Cydney Clanton 37-37„74 In Gee Chun 38-36„74 Emma Talley 36-38„74 Amy Olson 34-40„74 Beatriz Recari 37-37„74 Sei Young Kim 36-38„74 Christina Kim 37-37„74 Luna Sobron 39-35„74 Kendall Dye 38-36„74 Kelly Shon 39-36„75 Maria Torres 36-39„75 Lauren Coughlin 36-39„75 Wichanee Meechai 38-37„75 Caroline Inglis 36-39„75 Tiffany Joh 36-39„75 Angela Stanford 36-39„75 Nannette Hill 39-36„75 Maddie McCrary 37-38„75 Sherman Santiwiwatthanaphong 36-39„75 Jaye Marie Green 35-40„75 Lee Lopez 37-38„75 Anna Nordqvist 40-35„75 Brittany Altomare 39-36„75 Jeong Eun Lee 37-38„75 Brittany Benvenuto 35-40„75 Pannarat Thanapolboonyaras 37-38„75 Dori Carter 37-38„75 P.K. Kongkraphan 38-37„75 Madeleine Sheils 37-38„75 Dottie Ardina 38-37„75 Ashleigh Buhai 37-39„76 Simin Feng 39-37„76 Vicky Hurst 38-38„76 Lydia Ko 37-39„76 a-Suzuka Yamaguchi 36-40„76 Dani Holmqvist 38-38„76 Giulia Molinaro 36-40„76 Min Song Ha 37-39„76 Brittany Lang 37-39„76 Alison Walshe 38-38„76 Lindsey Weaver 40-36„76 Jeongeun Lee6 36-40„76 Jackie Stoelting 39-37„76 Daniela Darquea 39-37„76 Mind Muangkhumsakul 36-40„76 Harang Lee 39-38„77 Jing Yan 37-40„77 Sung Hyun Park 39-38„77 Su Oh 40-37„77 Min Lee 39-38„77 Nanna Koerstz Madsen 36-41„77 Lauren Kim 40-37„77 Carlota Ciganda 36-41„77 Laetitia Beck 38-39„77 Maria Hernandez 37-40„77 Cheyenne Woods 37-40„77 Gaby Lopez 37-40„77 Katelyn Sepmoree 39-39„78 Perrine Delacour 39-39„78 Jimin Kang 38-40„78 Katherine Perry 39-39„78 Leticia Ras-Anderica 39-39„78 Alison Lee 37-41„78 Becky Morgan 38-41„79 Haru Nomura 39-40„79 Lee-Anne Pace 37-42„79 Na Yeon Choi 40-39„79 Beth Allen 38-41„79 Brianna Do 41-39„80 Celine Herbin 38-42„80 Kassidy Teare 42-38„80 Jennifer Hahn 41-39„80 Mel Reid 38-42„80 Ally McDonald 38-43„81 Ola“ a Kristinsdottir 42-39„81 Amelia Lewis 39-42„81 Anne-Catherine Tanguay 38-43„81 Erynne Lee 40-41„81 Sophia Popov 41-41„82 Jessy Tang 37-45„82 Samantha Troyanovich 38-44„82EUROPEAN TOUROPEN DE ESPANAThursdays leaders at Centro Nacional de Golf, Madrid Purse: $1.86 million. Yardage: 7,096; Par: 72First RoundMarc Warren, Scotland 35-31„66 Paul Dunne, Ireland 35-31„66 Alexander Bjork, Sweden 33-34„67 Henric Sturehed, Sweden 34-33„67 Callum Shinkwin, England 33-34„67 Aaron Rai, England 37-30„67 Jason Norris, Australia 34-33„67 Jon Rahm, Spain 33-34„67 Jonathan Thomson, England 35-32„67 Julien Guerrier, France 35-32„67 Erik van Rooyen, South Africa 35-32„67 Matthias Schwab, Austria 33-34„67 a-Victor Pastor, Spain 35-32„67 Trevor Fisher Jnr, South Africa 35-33„68 Nacho Elvira, Spain 35-33„68 Paul Waring, England 34-34„68 Brett Rumford, Australia 34-34„68 Sebastian Heisele, Germany 34-34„68 Richard Sterne, South Africa 34-34„68 Pedro Oriol, Spain 34-34„68 Thorbjorn Olesen, Denmark 35-33„68 Andrew Johnston, England 34-34„68AlsoSihwan Kim, United States 35-34„69 David Lipsky, United States 34-35„69 Seungsu Han, United States 35-35„70 Rafa Cabrera Bello, Spain 37-36„73 Daniel Im, United States 38-37„75 Chase Koepka, United States 37-38„75UPCOMING TOURNAMENTSAll times EasternPGA 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: Today, 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/championsAUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP FOOD CITY 500Site: Bristol, Tennessee Schedule: Today, 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: Today, 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 ERIZON INDYCAR GRAND PRIX OF LONG BEACHSite: Long Beach, California. Schedule: Today, 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.; today, 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.comTENNISATP WORLD TOURU.S. MENS CLAY COURT CHAMPIONSHIPSThursday at River Oaks Country Club, Houston Purse: $557,050 (WT250); Surface: Clay-OutdoorMens Singles Second RoundSteve Johnson (6), United States, def. Frances Tiafoe, United States, 6-3, 6-4. Taylor Fritz, United States, def. Ryan Harrison (7), United States, 3-6, 6-0, 6-3. John Isner (1), United States, def. Henri Laaksonen, Switzerland, 6-4, 6-2. Jack Sock (3), United States, def. Horacio Zeballos, Argentina, 6-4, 6-4.Mens Doubles Quarter“ nalsMax Mirnyi, Belarus, and Philipp Oswald, Austria, def. Scott Lipsky and Tennys Sandgren, United States, 6-7 (4), 7-6 (1), 11-9. Bob and Mike Bryan (1), United States, def. Ken and Neal Skupski, Britain, 4-6, 6-3, 10-6. Dustin Brown, Germany, and Frances Tiafoe, United States, def. Ivo Karlovic, Croatia, and Daniel Nestor, Canada, 7-6 (5), 6-3. Andre Begemann, Germany, and Antonio Sancic, Croatia, def. Santiago Gonzalez, Mexico, and Donald Young (4), United States, 7-6 (4), 6-2.WEDNESDAYS RESULTS Men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). Nick Kyrgios (4), Australia, def. Bjorn Fratangelo, United States, 6-7 (2), 6-1, 6-2.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. Bob and Mike Bryan (1), United States, def. Taro Daniel and Yoshihito Nishioka, Japan, 6-1, 6-1.GRAND PRIX HASSAN IIThursday at The Royal Tennis Club de Marrakech, Marrakech, Morocco Purse: $615,550 (WT250); Surface: Clay-OutdoorMens Singles Second RoundJoao Sousa, Portugal, def. Mirza Basic, BosniaHerzegovina, 6-3, 3-6, 6-4. Nikoloz Basilashvili, Georgia, def. Lamine Ouahab, Morocco, 7-6 (5), 5-7, 6-3. Kyle Edmund (2), Britain, def. Radu Albot, Moldova, 6-2, 6-4. Malek Jaziri, Tunisia, def. Mischa Zverev (8), Germany, 6-2, 6-4.Mens Doubles Quarter“ nalsCzech Republic, vs. Benoit Paire and Edouard Roger-Vasselin, France, def. Marcelo Demoliner, Brazil, and Roman Jebavy, 6-7 (5), 6-3, 10-5. David Marrero, Spain, and Marcin Mat kowski, Poland, def. Jamie Cerretani, United States, and Aisam-ul-Haq Qureshi, Pakistan, 6-4, 7-5. Nikola Mektic, Croatia, and Alexander Peya (1), Austria, def. Sander Arends, Netherlands, and Adil Shamasdin, Canada, 3-6, 6-3, 10-5. Divij Sharan, India, and Jan-Lennard Struff, Germany, def. Marcus Daniell, New Zealand, and Dominic Inglot (3), Britain, 6-7 (5), 6-0, 11-9.WTA TOURCLARO OPEN COLSANITASThursday at Club Campestre el Rancho, Bogota, Colombia Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles Second RoundDaniela Seguel, Chile, def. Tatjana Maria (1), Germany, 6-3, 6-1. Johanna Larsson (3), Sweden, def. Valentini Grammatikopoulou, Greece, 4-6, 6-4, 6-4.Womens Doubles First RoundMariana Duque-Marino, Colombia, and Nadia Podoroska, Argentina, def. Nao Hibino and Miyu Kato (1), Japan, 2-6, 7-5, 11-9.WEDNESDAYS RESULTS Women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.

PAGE 30

Page 6 SP www.yoursun.com Friday, April 13, 2018 / The SunF1 RACING: Chinese GP 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=7205671 Day Special!*Must present this ad at check in€ Today April 13th € Saturday April 14th € Sunday April 15th$49*Golf and a Draft Beer or House Wine In the Grille Room after your roundBy STEPHEN WADE Associated PressSHANGHAI „ Get set for Max Verstappen and Lewis Hamilton to tangle again in the Chinese Grand Prix. Last Sunday in Bahrain, Verstappen tried to squeeze by Hamilton at the start of only the second lap. But their cars clipped each other and the Dutchman, well known for taking risks and pushing the envelope, wound up with a punctured tire and was forced to retire. Hamilton got the better of it and managed to finish third. But the four-time champion „ and defending champion with Mercedes „ was not happy. Hamilton called Verstappen an expletive after the race and suggested the 20-year-old Red Bull driver lacked maturity and respect for others. I went through that stuff when I was a young guy,Ž the 33-year-old Hamilton said a few days ago. So I know how it is. And its easy to also get ahead of yourself and forget also the respect for the other guys. I just hope hes learning from whatever situation hes going through,Ž Hamilton added. Verstappen didnt back down on Thursday in Shanghai and defended his driving. He said Hamilton was making him a scapegoat. Its quite simple and easy to blame the younger driver,Ž Verstappen said. Thats the only way I can see it. Like I said, those things happen. Theres no reason for me to change anything. Thats racing,Ž Verstappen added. Sometimes it works. Sometimes it doesnt. You can say whatever you like about the incident. I had a fair shot at it. It was nothing crazy, nothing risky. Unfortunately this time it didnt work out.Ž Verstappen said he had not talked with Hamilton since the incident. He said he might, but only if its really necessary.Ž Just a few minutes after he said that, the two shook hands in the paddock with some form of apology exchanged. But that wont lessen the tension on Sunday. Neither Verstappen nor Hamilton have had perfect starts as the young season enters the third race. Ferrari driver Sebastian Vettel has won the first two races with Hamilton second in Australia and third in Bahrain. Verstappen and Red Bull teammate Daniel Ricciardo both retired early last weekend in Bahrain, and they both had off-the-podium finishes in Australia: Ricciardo was fourth and Verstappen was sixth. The Chinese Grand Prix on Sunday offers a chance for a turnaround, particularly for Verstappen, who finished third in China a year ago. Verstappen, Hamilton ready to tangle again GOLF: US OpenAssociated PressSOUTHAMPTON, N.Y. „ Tiger Woods has filed his entry to play in the U.S. Open for the first time since 2015. The USGA says Woods officially entered on Thursday, four days after he tied for 32nd in the Masters. Even exempt players have to formally enter the U.S. Open. Woods hasnt played the U.S. Open since he missed the cut at Chambers Bay with rounds of 80-76. The U.S. Open is June 14-17 at Shinnecock Hills on Long Island, where Woods made his U.S. Open debut in 1995 as the U.S. Amateur champion. He opened with a 74 and withdrew the next day with a wrist injury. He tied for 17th at Shinnecock in 2004 when he was in the midst of changing his swing. Woods is in the last year of a 10-year exemption from winning the 2008 U.S. Open at Torrey Pines.Woods “ les entry to play US Open for 1st time since 2015By STEPHEN HAWKINS Associated PressShohei Ohtani eagerly bounces into the cage when its his turn during batting practice „ and then puts on an impressive show knocking balls high and deep into the outfield seats. Whether hitting or pitching for the Los Angeles Angels, the rookie two-way sensation is raring to go and already wants to play more. He always says hes ready,Ž manager Mike Scioscia said. But right now were definitely going to protect him as much as we can.Ž While the 23-year-old from Japan has definitely lived up to the hype in the first two weeks of the season, the Angels are trying to do a balancing act in managing the workload for Ohtani, who appeared in eight of the first 13 games for the AL West leaders. The right-handed pitcher with a fastball averaging about 99 mph, along with a nasty splitter and a biting slider, was 2-0 with a 2.08 ERA and 18 strikeouts over 13 innings while allowing only four hits in his two starts on the mound, both against Oakland. After retiring the final eight batters in his first start, he retired the first 19 in the next „ thats 27 consecutive outs, equal to a nine-inning perfect game. In his first six games with an at-bat, the lefthanded slugger hit .364 with three homers and eight RBIs. I talk to the medical staff every day and they try to see how Im doing, my strength level, to see if I can play that day,Ž Ohtani said through his interpreter at the end of a three-game series in Texas. Its the beginning of the season so I think they are being pretty careful with me right now. But once the season gets tougher, the schedule gets tougher through the summer, hopefully I can make them want to play me more. I would like to play more,Ž he said. But if not, thats that it is. I have to follow what they say.Ž Ohtani made his fifth start as the Angels designated hitter in the series finale at Texas on Wednesday, a night after grounding out in his first time as a pinch-hitter in the majors. The Angels opened a four-game series Thursday night at Kansas City, where Ohtani is scheduled to be the starting pitcher for the finale „ which would be his third consecutive Sunday on the mound. He didnt play in the games before or after his first two pitching starts. Its really trying to balance a little bit of a guys ability obviously to swing the bat, and balance that with the need for him to be ready to pitch,Ž Scioscia said. MLB: AngelsOhtani eager as Angels balance work for star MLB: DiversityBy AARON BEARD Associated PressA diversity report released Thursday on Major League Baseball finds the sport is showing improvement with its racial and hiring gender practices, particularly at the leagues central office. The report card from The Institute for Diversity and Ethics in Sport (TIDES) at Central Florida finds a significantŽ increase in racial hiring practices and a slightŽ increase in gender hiring. The grade for racial hiring was a B-plus with 88 points, up six points from a year earlier. The grade for gender hiring was a C with 71 points, up one point. The combined score of 79, with a grade of C-plus/B-minus, was up three points. In overall score, its trending well,Ž said Richard Lapchick, the institutes director and the lead report author. But I think when we look at gender, if you had a child that in high school came home with a C, youd probably talk to them about raising that grade. Youd be happy with a B-plus, but you probably wouldnt be as happy with a C. So trending well means theres still a substantial way to go, particularly in gender hiring practices.Ž The report examined data collected by the MLB central office and sent to the TIDES research team, which examined data as of Dec. 31 and then updated listings of owners, general managers and managers as of April 1.Study: Major League Baseball improving in minority hiring AP PHOTOLos Angeles Angels Shohei Ohtani waits during batting practice before the teams baseball game against the Texas Rangers in Arlington, Texas. Ohtani eagerly bounces into the cage when its his turn in batting practice and then puts on an impressive show. AP PHOTOWashington Nationals manager Dave Martinez (4) talks with Nationals shortstop Trea Turner (7) in the dugout before the start of a baseball game against the New York Mets. AP PHOTORed Bull driver Max Verstappen of the Netherlands pauses during a press conference at the Shanghai International Circuit ahead of the Chinese Formula One Grand Prix in Shanghai, Thursday.Associated PressUTICA, N.Y. „ Tony Stewart and the parents of Kevin Ward Jr. have agreed to settle a wrongful death lawsuit filed by the family against the former NASCAR champion for his role in the death of their son on a dirt track in New York more than three years ago. Minor stipulations remain to be settled and details of the agreement were not divulged at Thursdays hearing in federal court before Judge David N. Hurd. The lawsuit sought unspecified damages and a jury trial had been set to begin May 7, but Hurd said the case would be dismissed once procedures regarding Wards estate were finalized. Wards mother, Pamela Ward, made it clear she was not satisfied. I wanted to have a trial so he (Stewart) could be held accountable,Ž Pamela Ward said, adding that the cost of a trial would have been beyond the familys means. That was my goal.Ž Stewart and the Wards declined comment afterward as they walked through a light rain to their cars. The 20-year-old Ward was killed Aug. 9, 2014, during a sprint car race at Canandaigua Motorsports Park in western New York, 30 miles southeast of Rochester. Ward spun and crashed after contact with Stewarts car. He climbed out of the openwheel car while the race was under caution and began walking down the dimly lit track in an apparent attempt to confront Stewart. One car appeared to swerve to avoid Ward, but he was struck by the back right tire of Stewarts car and died of blunt force trauma. A grand jury heard testimony from more than two dozen witnesses, including accident reconstruction experts and drivers, and looked at photographs and video of the race. Two videos were viewed and enhanced, frames were isolated and viewed at different speeds and finally overlaid with grids and data, and showed Stewart had done nothing wrong. The panel decided against bringing criminal charges against Stewart. Authorities also determined that Ward was under the influence of marijuana the night he died and the levels were enough to impair judgment. Wards family said Stewart caused the fatal collision by improperly maneuvering toward the young driver after the race was placed under caution. Hurd ruled in December that the Ward family could move ahead with their claims against Stewart. Hurd concluded it was inappropriate at that stage of the case to draw factual conclusions from competing evidence in Wards death, dismissed Stewarts counterclaim and said the case was best left to a jury. The 46-year-old Stewart spent three weeks in seclusion at his Indiana home after Wards death and described those weeks as the darkest of his life. He was emotionally drained when he returned to Cup competition and retired after the 2016 season to focus on his NASCAR racing team, which he co-owns with Gene Haas. Stewart won Cup championships in 2002, 2005 and 2011 and an IndyCar title in 1997. He won two Brickyard 400s at Indianapolis Motor Speedway in his home state. Stewart, Ward family settle lawsuitAP PHOTOTony Stewart and the parents of Kevin Ward Jr. agreed to settle a wrongful death lawsuit filed by the Ward family against the former NASCAR star for his role in the racing death of their son. NASCAR: Tony Stewart

PAGE 31

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 66 11.14 +23.8 AAR AIR .30 .7 25 45.60 33.08 173 44.32 +12.8 ABB Ltd ABB .76e 3.3 ... 28.67 21.92 5262 22.84 -14.8 ABM ABM .70 2.2 20 45.12 32.08 449 32.30 -14.4 AES Corp AES .52f 4.6 10 12.05 9.86 5565 11.29 +4.2 AFLAC s AFL ... ... 14 45.88 36.41 2355 44.65 AG MtgeIT MITT 1.90 11.1 5 19.95 16.31 46 17.19 -9.6 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 4 25.29 -.2 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 7 25.02 -1.2 AGCO AGCO .60 .9 28 75.95 58.03 644 64.97 -9.0 AH Belo AHC .32 6.1 ...dd 6.40 4.35 13 5.25 +9.4 AK Steel AKS ... ... 12 7.54 4.00 11335 4.49 -20.7 AMC Ent AMC .80 4.8 ...dd 31.45 10.80 896 16.50 +9.3 AMCON DIT .72 .8 11 113.60 80.95 95.00 -2.9sAMN Hlth AMN ... ... 25 64.60 34.71 501 65.20 +32.4 ARC Docu ARC ... ... 14 4.84 2.04 206 2.14 -16.1 ASA Gold ASA .04e .4 ...q 12.99 10.12 89 10.70 -5.5 AT&T Inc T 2.00f 5.7 13 40.56 32.55 21921 35.16 -9.6 AT&T 66 n TBB ... ... ... 26.72 24.65 166 25.29 -3.1 A10 Ntwks ATEN ... ... ...dd 9.75 5.63 285 6.11 -20.9 AU Optron AUO .18e ... ... 5.35 3.62 628 4.55 +9.4 AVX Cp AVX .46 2.7 ...dd 20.22 15.96 160 17.10 -1.2 AZZ Inc AZZ .68 1.5 25 61.55 40.00 152 45.30 -11.4 Aarons AAN .12f .3 11 49.77 29.97 455 46.19 +15.9 AbbottLab ABT 1.12 1.9 26 64.60 42.31 4572 58.83 +3.1 AbbVie ABBV 2.84 3.1 19 125.86 63.12 6403 92.12 -4.7sAberFitc ANF .80 2.8 ...dd 28.45 8.81 1990 28.64 +64.3 AbdAsPac FAX .42 8.9 ...q 5.29 4.65 355 4.72 -3.4 AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 46 6.05 -5.0 AbdnChile CH .58e 6.3 ...q 9.64 6.85 13 9.28 +3.9 AbdGlbInc FCO .84 9.8 ...q 9.48 8.40 20 8.61 -2.4 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 5 14.90 +2.5 AbdGChina GCH .03e .2 ...q 14.02 10.43 3 13.69 +9.9 AbdnIndo IF .52e ... ...q 8.18 7.14 11 7.63 -.1 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.59 13 19.82 +3.6 AbdJapnEq JEQ .48e .7 ...q 9.89 8.03 9 9.13 +1.2 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 2 27.81 +4.1 AbSingaFd SGF 1.09e 8.1 ...q 13.67 10.68 16 13.40 +7.9 AcadIBD50 FFTY ... ... ...q 35.94 24.95 32.13 -3.2 AcadiaRlt AKR 1.08f 4.5 20 32.02 21.34 992 23.84 -12.9 Accenture ACN 2.66 1.8 26 165.58 114.88 2006 150.09 -2.0 AccoBrds ACCO .06p ... 22 14.75 10.35 396 13.00 +6.6 AcmeU ACU .44 2.1 20 29.49 19.00 5 21.19 -9.5sAcornInt rs ATV ... ... ... 21.84 8.95 5 23.50 +33.2 ActiniumP ATNM ... ... ...dd 1.61 .35 1040 .38 -42.9 Act Rep n GOP ... ... ... 22.96 19.73 1 22.10 +2.9 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 2 21.20 -.8 Actuant ATU .04 .2 74 27.95 21.50 224 23.55 -6.9 Acuity AYI .52 .4 15 208.83 119.02 794 131.18 -25.5sAcushnet n GOLF ... ... ... 24.41 15.16 399 24.32 +15.4 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.66 216 14.87 -1.1 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 51 18.98 -4.3 AdmRsc AE .88 1.9 ...dd 50.59 32.80 15 45.80 +5.3 Adecaogro AGRO ... ... ... 11.92 7.22 510 8.01 -22.5 Adient n ADNT 1.10 1.7 ... 86.42 57.40 514 66.19 -15.9 AdtalemGl ATGE .36 .7 19 50.00 30.15 421 49.65 +18.1 AdvAuto AAP .24 .2 21 151.72 78.81 851 110.57 +10.9 AdvDisp n ADSW ... ... ... 25.71 20.94 299 22.72 -5.1 AdvDrainS WMS .28 1.1 21 28.15 17.90 201 24.60 +3.1 AdvSemi ASX .25e 3.4 ... 7.52 5.86 996 7.28 +12.3 Advansx n ASIX ... ... ... 46.51 24.72 634 35.54 -15.5 AdvOil&Gs AAV ... ... 6 7.35 2.70 195 3.35 -22.1 AdvClayCv AVK 1.13 7.5 ...q 16.80 14.62 49 15.14 -4.7 AdvCCvII AGC .56 9.9 ...q 6.49 5.40 26 5.64 -5.8 AdvClEnh LCM .84 10.6 ...q 8.90 7.73 10 7.95 -4.6 AdSDorWr AADR .32e .5 ...q 64.00 45.79 142 59.86 +1.7 AdvPerHY HYLD 3.54e 9.6 ...q 37.10 35.54 14 36.86 +2.0 AdSNewT n FNG ... ... ... 24.13 19.60 16 20.83 -3.0 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 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 57 48.04 -.7 AdvSStarG VEGA ... ... ...q 31.97 27.67 1 30.79 -.1 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 4 68.38 -4.3 AdvMeidll MATH ... ... ...q 35.56 29.35 33.00 -2.3 AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 5 25.53 -1.3 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.83 1 31.89 +2.6 AdMadDm FWDD .18e .3 ...q 57.19 46.53 1 52.90 -1.1 AdvActBear HDGE ... ... ...q 9.21 7.43 327 8.22 +4.8 Aecom ACM ... ... 12 39.90 30.15 348 36.08 -2.9 AegeanMP ANW .08 3.3 6 12.00 1.75 108 2.40 -44.2sAegon AEG .25e 3.5 ... 7.12 4.73 2169 7.23 +14.8 Aegon cap AEH 1.59 6.1 ... 26.32 25.40 39 25.87 +.2 Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 10 26.17 +.8 Aegon t AEB .77 3.1 ... 25.44 23.55 30 24.73 +2.2 Aegon42 AEK 2.00 7.8 ... 27.04 25.50 2 25.55 -3.7 AerCap AER ... ... 8 55.67 42.35 649 51.86 -1.4 Aerocntry ACY ... ... 3 17.34 9.65 24 15.00 -1.6 AerohiveN HIVE ... ... ...dd 6.50 3.02 161 3.95 -32.2 AerojetR AJRD ... ... ...dd 36.25 20.06 832 29.70 -4.8 Aetna AET 2.00 1.2 17 194.40 127.86 2558 173.28 -3.9 AffilMgrs AMG 1.20 .7 14 216.99 148.81 542 173.31 -15.6 Agilent A .60 .9 79 75.00 52.43 2179 67.20 +.3 Agnico g AEM .44f ... 41 51.86 37.35 1753 43.51 -5.8 AgreeRlt ADC 2.08 4.3 21 53.65 43.74 174 47.88 -6.9 Air Inds AIRI .60 36.4 ... 3.73 1.15 90 1.65 -2.4 AirLease AL .40 .9 5 50.70 34.42 445 42.52 -11.6 AirProd APD 4.40f 2.7 24 175.17 134.42 539 163.04 -.6 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.6 9 25.30 18.97 129 20.04 -14.3 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 13 25.26 -5.0 AlamoGp ALG .44f .4 30 120.58 71.67 21 113.46 +.5 AlamosGld AGI .02 .4 ... 8.58 4.83 1445 5.51 -15.4 AlaskaAir ALK 1.28f 2.1 7 95.75 57.60 1516 60.27 -18.0 AlbnyIn AIN .68 1.1 49 68.85 43.85 47 64.00 +4.1 Albemarle ALB 1.34f 1.4 20 144.99 86.75 1167 93.39 -27.0 Alcoa Cp AA ... ... 18 57.50 29.55 5673 54.47 +1.1 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 172 22.54 -18.7 Alexanders ALX 18.00f 4.7 18 440.50 332.98 7 386.41 -2.4 AlexREE ARE 3.60 3.0 31 134.37 111.59 648 120.79 -7.5 AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 35.00 -5.4 AlexcoR g AXU ... ... ... 1.85 1.10 183 1.47 -7.5 AlgonPw n AQN .47 ... ... 11.34 9.39 140 9.75 -12.6 Alibaba BABA ... ... 50 206.20 110.30 11106 175.92 +2.0 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 85 2.02 -45.0 AllegCp Y ... ... ...cc 639.42 521.07 81 593.67 -.4 AllegTch ATI ... ... ...dd 30.25 14.54 838 25.11 +4.0 Allegion ALLE .84 1.0 ... 89.81 75.20 579 85.31 +7.2 Allergan AGN 2.88f 1.7 8 256.80 142.81 1038 166.31 +1.7 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.1 21 81.24 66.64 310 71.49 -3.9 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 16 12.75 -6.2 AlliData ADS 2.28f 1.1 14 278.33 203.67 624 207.95 -18.0 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 44 12.54 -6.4 AlliOne rs AOI ... ... ...dd 30.70 9.85 136 27.10 +104.5 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.74 139 11.86 -7.1 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 7.9 12 28.15 20.40 211 26.80 +7.0 AlliantEg s LNT 1.34f 3.3 20 45.52 36.84 2050 40.52 -4.9 AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 164 6.80 -3.3 AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 193 5.93 -4.5 AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 233 12.72 -2.5 AlliGlEqCv NIE 1.52 7.2 ...q 22.60 19.03 45 21.07 -.3 Allz24Tgt n CBH ... ... ... 10.05 8.75 131 9.18 +.9 AllnzgDI&Cv ACV 2.00 8.9 ...q 23.58 19.95 60 22.59 +3.4 AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 7 25.36 -.5 AllisonTrn ALSN .60 1.5 18 45.69 32.93 1124 39.64 -8.0 Allstate ALL 1.84f 1.9 14 105.36 79.09 1650 96.75 -7.6 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 7 25.22 -1.5 Allstate 53 ALLpB 1.28 4.9 ... 28.29 25.10 299 26.00 -.9 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 26 25.53 -1.9 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 8 25.92 -1.8 Allstat pfE ALLpE 1.66 6.4 ... 27.74 25.70 15 25.96 -1.1 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 15 25.86 -2.8 AllyFincl ALLY .52f 1.9 13 31.29 18.11 1833 27.60 -5.3 AlmadM n AAU ... ... ... 1.72 .71 255 .82 -20.9 AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.53 17 30.36 -1.1 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 28.07 7 33.00 -.2 AlpMoIntQ IMOM ... ... ...q 33.00 24.39 6 30.74 +1.2 AlpMoUSQ QMOM ... ... ... 31.51 24.51 11 30.02 +5.0 AlpArcVl n VMOT ... ... ... 31.39 24.70 18 29.23 +.8 AlphaPro APT ... ... 16 4.25 2.70 7 3.25 -18.8 AlpGDDiv AGD .78 7.4 ...q 11.55 9.65 91 10.51 -2.7 AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 279 6.31 -6.4 AlpTotDiv AOD .69 7.7 ...q 10.03 8.26 162 9.01 -4.9 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 2 42.63 -5.1 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.32 2 68.10 -2.1 AlpDisrTc n DTEC ... ... ... 29.82 24.40 6 27.00 +7.1 AlpBzSoMed BUZ ... ... ... 36.15 26.48 0 33.55 +4.7 AlpsRivFlex RFFC ... ... ... 35.25 30.68 7 32.62 -6.1 Alps RivDiv RFDA ... ... ... 33.92 27.38 7 31.69 +.1 AlpRvrCare RFCI ... ... ... 25.70 23.85 8 24.06 -2.6 AlpRivUncn RFUN ... ... ... 26.57 25.08 7 25.49 -2.1 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 15 31.25 -7.0 AlpMedBrk SBIO ... ... ...q 37.20 24.10 19 35.08 +7.0 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 18 19.84 -4.2 AlpWkplEq EQLT .42e 1.2 ...q 39.15 31.73 1 36.36 +.4 AlpEDvDg EDOG .73e 3.0 ...q 27.38 22.88 2 24.56 -3.4 AlpAlerEn ENFR 1.35e 6.6 ...q 24.56 19.24 27 20.34 -11.9 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 24.93 27 28.17 -1.7 AlpBarr400 BFOR .25e .6 ...q 44.22 35.74 7 41.87 +.7 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 23 24.68 -1.9 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 170 43.97 -4.0 AlpAlerMLP AMLP 1.35e 13.9 ...q 12.73 9.01 19576 9.69 -10.2 Alteryx n AYX ... ... ... 38.88 14.79 741 34.50 +36.5 Altice n ATUS ... ... ...dd 35.29 17.58 1766 19.16 -9.8 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 4633 63.40 -11.2 AlumChina ACH ... ... ... 23.54 11.01 123 15.33 -14.5 ATrFn pfA AFSIpA 1.69 8.9 ... 25.28 13.96 8 18.95 -8.0 AmTrF pfB AFSIpB 1.81 9.5 ... 25.23 12.92 8 19.09 -12.7 AmTrF pfC AFSIpC 1.91 9.6 ... 25.57 14.91 6 19.90 -11.5 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 10 18.85 -8.2 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 9 21.95 -4.2 AmTrFn 7.5 AFST ... ... ... 27.79 23.30 3 23.80 -8.1 AmTrFn 55 AFSS 1.81 7.8 ... 26.36 21.41 6 23.24 -7.0 AmTrF pfD AFSIpD 1.88 9.4 ... 25.46 14.42 7 20.00 -9.9 AmberRd AMBR ... ... ...dd 10.29 6.14 65 8.51 +15.9 Ambev ABEV .05e .7 7 7.43 5.30 28653 6.77 +4.8 Ameren AEE 1.83 3.3 19 64.89 51.89 1128 55.33 -6.2 Ameresco AMRC ... ... 20 13.20 5.25 97 12.15 +41.3 AMovilL AMX .17e .9 17 19.77 14.38 2140 19.54 +13.9 AmMovl A AMOV ... ... ... 19.61 14.10 4 19.44 +14.3 AmAssets AAT 1.08f 3.2 21 44.83 30.62 162 33.57 -12.2 AmAxle AXL ... ... 4 20.27 13.38 2562 16.05 -5.8 AmCampus ACC 1.76 4.6 35 49.93 34.52 771 38.30 -6.7sAEagleOut AEO .55f 2.6 19 21.60 10.23 3066 21.45 +14.1 AEP AEP 2.48 3.7 17 78.07 63.32 2565 66.64 -9.4 AEqInvLf AEL .24f .8 18 35.79 22.23 237 29.71 -3.3 AmExp AXP 1.40 1.5 16 102.39 75.51 3129 93.35 -6.0 AFnclGrp AFG 1.40 1.3 19 121.69 93.25 207 111.71 +2.9 AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 10 25.62 -2.3 AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 7 25.61 -2.3 AHm4Rent AMH .20 1.0 ... 23.83 18.39 1216 19.71 -9.8 AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.60 28.36 -.3 AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 3 25.46 -7.0 AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.63 4 25.22 -5.9 AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.60 87 23.16 -8.0 AHm4R pfF AMHpF ... ... ... 26.27 22.63 9 23.59 -7.7 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.4 ...dd 67.30 52.42 4940 53.49 -10.2 AmLorain ALN ... ... ...dd .57 .14 151 .19 +6.8 AMidstrm AMID 1.65 14.9 ...dd 15.25 9.65 73 11.05 -17.2 AmrRlty ARL ... ... ...dd 21.57 7.00 2 18.49 +43.9 AmRenAs n ARA ... ... ... 24.07 9.91 175 17.13 -1.6 AmShrd AMS ... ... 11 4.65 2.25 7 2.40 -7.6 AmStsWtr AWR 1.02 1.9 28 60.00 43.08 115 52.69 -9.0 AmTower AMT 3.00f 2.2 40 155.28 122.73 2805 138.38 -3.0 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.79 117.60 -6.5 AVangrd AVD .08 .4 41 24.00 15.20 80 22.10 +12.5 AmWtrWks AWK 1.66 2.1 35 92.37 74.63 2153 80.65 -11.8 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 164 41.80 -9.6 Ameriprise AMP 3.32 2.3 13 183.90 118.84 866 143.53 -15.3 AmeriBrgn ABC 1.52 1.7 10 106.27 71.90 649 88.19 -4.0 Ametek AME .36 .5 31 79.32 53.32 1230 75.15 +3.7 AmiraNatF ANFI ... ... ... 7.05 3.85 83 3.99 -4.3 Ampco AP ... ... ...dd 18.60 8.49 27 10.40 -16.1 Amphenol APH .76 .9 35 93.62 68.83 1035 86.14 -1.9 AmpioPhm AMPE ... ... ... 4.95 .38 975 3.01 -26.0 AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.85 +1.9 AmpDivOpt DIVO ... ... ... 30.56 25.65 2 28.32 -2.3 AmplOil n AMLX ... ... ... 15.25 9.17 9.17 -19.6 Ampliph rs APHB ... ... ...dd 4.88 .67 199 1.16 +14.9 Amrep AXR ... ... 10 7.71 5.17 7.30 +4.0sAnadarko APC 1.00f 1.6 73 63.47 39.96 4137 62.75 +17.0 Anadrk 18 AEUA 3.75 12.7 ... 48.28 28.60 7 29.54 -14.8 Andeavor ANDV 2.36 2.1 39 121.71 75.11 2063 110.13 -3.7 AndeavLog ANDX 3.94f 8.5 24 55.66 42.17 279 46.22 +.1 Anf DvAlt n DALT ... ... ... 10.57 9.62 26 10.00 -1.6 AnglogldA AU ... ... ... 13.31 8.86 2805 9.19 -9.8 ABInBev BUD 3.19e 3.0 26 126.50 101.21 2713 105.20 -5.7 Anixter AXE ... ... 17 88.85 62.40 63 76.40 +.5 Annaly NLY 1.20 11.6 12 12.73 10.00 5214 10.32 -13.2 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 3 25.40 -.4 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 20 25.27 -.4 Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 114 24.35 -1.7 Annaly pfF NLYpF ... ... ... 26.59 24.54 60 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 14.85 494 16.01 -18.8 AnteroMid AM 1.46f 5.9 19 35.55 24.20 711 24.65 -15.1 AnteroRes AR 1.00 4.8 43 22.68 16.31 2960 20.74 +9.2 Anthem ANTM 3.00f 1.4 17 267.95 164.91 2027 220.46 -2.0 Anthem un ANTX 2.63 4.9 ... 64.78 47.02 2405 53.19 -5.0 Anworth ANH .60 12.7 10 6.35 4.55 446 4.73 -13.1 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 3 25.90 -2.0 Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 25.43 -7.4 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 2 24.99 -.7 Aon plc AON 1.44 1.0 34 152.78 118.16 918 141.60 +5.7 Apache APA 1.00 2.5 25 52.97 33.60 3545 39.38 -6.7 AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 770 40.70 -6.9 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 26.21 -4.3 ApolloCRE ARI 1.84 10.3 11 19.92 17.56 1023 17.83 -3.4 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 3 25.30 -2.0 ApolloGM APO 2.06e 6.9 10 37.35 24.83 766 29.79 -11.0 ApollG pfA APOpA 1.60 6.5 ... 26.62 24.75 20 24.79 -5.7 ApolloI 43 AIY 1.72 6.8 ... 26.86 25.19 12 25.24 -3.2 ApollSrFlt AFT 1.08a 6.3 ...q 17.63 16.08 74 17.14 +5.7 ApolloTact AIF 1.20a 7.6 ...q 16.71 15.37 33 15.78 +.2 AppHReit n APLE 1.20 6.8 29 20.19 16.72 2419 17.69 -9.3 ApldIndlT AIT 1.20f 1.7 19 75.40 54.00 72 71.85 +5.5sAptargrp ATR 1.28 1.4 27 93.10 75.88 221 92.70 +7.4 Aptiv APTV 1.16 1.4 17 96.91 61.53 971 85.86 +1.2 AquaAm WTR .82 2.5 25 39.55 31.18 514 33.32 -15.1 Aquantia n AQ ... ... ... 18.49 9.60 208 15.48 +36.6 Acquavnt n WAAS ... ... ... 18.83 10.87 101 13.52 -12.9 Aramark ARMK .42 1.1 18 46.09 36.15 1102 37.81 -11.5 ArborRT ABR .84f 9.6 7 8.99 7.83 227 8.71 +.8 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 25.22 -1.3 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 1 25.91 -1.0 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 2367 32.27 -.1 ArchCoal ARCH 1.60f 1.6 10 101.84 60.13 180 97.16 +4.3 ArchDan ADM 1.34f 3.0 19 45.91 38.59 4983 45.30 +13.0 Archrock AROC .48 4.8 25 13.01 8.25 2005 10.10 -3.8 Arconic ARNC .24 1.0 ...dd 31.17 21.76 2120 23.48 -13.8 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 1 89.70 +4.5 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 24 10.80 7.40 446 9.05 -12.6 ArcusBio n RCUS ... ... ... 19.67 13.26 82 14.90 -13.4 Ardaugh n ARD .56 2.9 ... 24.54 17.43 43 19.06 -9.7 ArdmoreSh ASC ... ... ...dd 9.05 6.40 140 8.00 AresCmcl ACRE 1.12f 9.0 11 14.22 11.96 44 12.44 -3.6 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 48 16.31 -.7 AresMgmt ARES 1.60e 7.5 33 25.95 17.25 265 21.40 +7.0 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 16 26.35 -.6tArgan AGX 1.25e ... 7 72.13 37.75 1183 36.80 -18.2 AristaNetw ANET ... ... 63 311.67 131.12 632 268.89 +14.1 ArkInnova ARKK ... ... ...q 45.35 23.77 257 40.52 +9.3 ArkIndInno ARKQ ... ... ...q 37.14 24.45 21 33.60 +2.0 ArkGenom ARKG ... ... ...q 30.51 19.81 62 26.80 +9.4 ArkWebX.O ARKW .94p .8 ...q 55.31 29.01 208 50.54 +9.7 Ark 3dPr n PRNT ... ... ... 27.21 22.32 3 24.41 +.2 Ark IsrTc n IZRL ... ... ... 22.04 19.16 6 20.25 -.6 ArlingAst AI 2.20 19.6 6 15.17 9.90 483 11.21 -4.8 ArlingAst23 AIW 1.66 6.8 ... 25.45 23.61 24.38 -.2 ArlingAst25 AIC 1.69 7.0 ... 24.97 22.61 1 24.24 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 0 24.89 -.2 ArmadaHof AHH .80f 5.9 18 16.00 12.66 144 13.51 -13.0 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 9 25.20 -1.0 ArmrR pfB ARRpB 1.97 8.0 ... 25.37 23.69 11 24.78 -1.0 ArmourR rs ARR 2.72 11.7 6 27.60 21.40 357 23.21 -9.8 ArmsFloor AFI ... ... 64 20.20 12.91 114 13.39 -20.9 ArmstrWld AWI ... ... 14 64.60 41.20 249 56.20 -7.2 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 70 17.38 -3.4 ArrowEl ARW ... ... 11 87.26 70.13 260 76.94 -4.3 ArwQVMEq QVM ... ... ...q 30.15 24.02 27.01 -2.6 ArtisanPtr APAM 2.40a 7.2 22 41.45 27.23 330 33.15 -16.1 AskanoG g AKG ... ... ... 2.72 .43 683 .98 +39.2 AsburyA ABG ... ... 10 76.40 49.10 114 67.25 +5.1 AshHPrm AHP .64 6.1 8 11.34 8.44 235 10.44 +7.3 AshHPr pfB AHPpB ... ... ... 21.34 18.20 26 19.29 -3.5 AshfordHT AHT .48 7.2 ...dd 7.20 5.42 406 6.68 -.7 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 8 25.28 +.4 AshfHT pfF AHTpF 1.84 8.0 ... 25.50 22.21 7 22.96 -9.6 AshfrH pfG AHTpG 1.84 8.1 ... 25.44 22.23 22 22.70 -9.6 AshfrdH pfH AHTpH 1.88 8.2 ... 25.47 22.44 9 23.03 -9.4 AshfrdH pfI AHTpI 1.88 8.2 ... 25.16 22.63 14 22.98 -8.5 Ashford AINC ... ... ...cc 109.82 47.03 0 94.81 +1.9 Ashland ASH .90m 1.3 39 77.16 58.99 396 69.51 -2.4 AsiaPc APB .61e 2.0 ...q 15.71 12.05 3 14.50 +.6 AsiaTigr GRR .07e .5 ...q 13.65 11.04 11 13.31 +7.6 AspenAero ASPN ... ... ...dd 5.58 3.95 285 4.29 -12.1 AspenIns AHL .96 2.2 ...dd 54.10 34.80 597 44.35 +9.2 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 8 26.06 -4.5 AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 62 24.23 -6.0 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 3 25.92 -4.6 AsscBc pf D ASBpD ... ... ... 26.65 24.08 14 24.82 -4.4 AsscdBanc ASB .60f 2.4 17 27.20 20.95 1554 24.85 -2.2 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 3 37.25 +9.2 Assurant AIZ 2.24 2.4 36 106.99 84.34 678 91.80 -9.0 AssuredG AGO .64f 1.7 7 45.73 32.97 730 38.18 +12.7 AsdGMu01 AGOpB 1.72 6.6 ... 26.72 25.48 3 25.89 -.5 AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.91 7 25.41 -2.8 AsdGMu03 AGOpF 1.40 5.7 ... 25.68 24.13 6 24.76 -1.2 AsteriasBio AST ... ... ...dd 4.30 1.40 63 1.40 -37.8 AstraZen s AZN 1.37e 3.8 9 36.75 28.43 3597 36.36 +4.8 AtHomGr n HOME ... ... 55 35.61 14.81 394 34.01 +11.9 Atento SA ATTO .34p ... 11 12.90 7.55 85 7.95 -21.7 Athene n ATH ... ... ... 55.22 45.15 1133 48.31 -6.6 AtkoreInt n ATRK ... ... ... 26.80 15.05 204 18.46 -13.9 AtlPwr g AT .12 ... ...dd 2.70 1.80 135 2.20 -6.4 ATMOS ATO 1.88f 2.3 15 93.56 76.46 298 82.68 -3.7 AurynRs n AUG ... ... ... 3.00 1.24 69 1.37 -16.5 AutoNatn AN ... ... 12 62.02 38.20 573 46.53 -9.4sAutohome ATHM ... ... 40 96.66 28.63 586 97.08 +50.1 Autoliv ALV 2.32 1.5 24 152.57 96.11 270 149.71 +17.8 AutoZone AZO ... ... 14 797.89 491.13 238 616.51 -13.3 Auxilio n AUXO ... ... 32 6.56 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 2.17 +8.4 AvalonBay AVB 5.88f 3.6 22 199.52 152.65 664 165.20 -7.4 Avangrid n AGR 1.73 3.5 38 53.46 43.13 621 49.61 -1.9 AvayaHl n AVYA ... ... ... 23.76 19.08 409 22.79 +13.9 AveICSFd ACP 1.44 10.4 ...q 14.93 13.31 13.84 -1.4 AveryD AVY 1.80 1.7 27 123.67 79.63 508 105.49 -8.2 Avianca AVH .18e 2.0 ... 9.76 6.37 128 9.16 +14.1 AvinoSG g ASM ... ... ... 1.89 1.14 28 1.42 +6.0 Avista AVA 1.49f 2.9 29 52.83 39.59 320 51.35 -.3 Avnet AVT .76f 1.8 10 45.09 35.67 704 41.94 +5.9 Avon AVP ... ... 28 4.90 1.85 2248 2.75 +27.9 Axalta AXTA ... ... ...dd 38.20 27.77 576 32.35 AXIS Cap AXS 1.56 2.8 ...dd 68.51 47.43 1230 56.47 +12.4 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 14 24.55 -2.7 AxisCap pfE AXSpE ... ... ... 25.85 23.39 30 24.13 -4.1 Azul n AZUL ... ... ... 35.05 19.43 297 32.56 +36.6 AzurePwr n AZRE ... ... ... 18.50 12.53 1 14.82 +4.3B -B&G Foods BGS 1.86 7.4 7 43.10 22.35 1140 25.05 -28.7 B2gold g BTG ... ... 72 3.30 2.15 2919 2.89 -6.8 BB&T Cp BBT 1.50a 2.8 18 56.31 41.17 3113 53.05 +6.7 BB&T pfD BBTpD ... ... ... 25.79 24.87 8 25.30 -.6 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 23 25.06 -.8 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 15 25.07 +.2 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 14 24.97 -.8 BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 31 25.94 -3.9 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 143 22.97 -8.8 BBX Cap n BBX .03 .3 ... 9.39 5.87 172 9.25 +16.1 BCE g BCE 3.02f ... ... 49.06 42.01 971 43.16 -10.1 BG Staffing BGSF 1.00 5.1 24 19.91 14.26 27 19.74 +23.8 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 4 25.75 -.6 BHP BillLt BHP 1.66e 3.6 ... 50.79 33.37 1856 46.22 +.5 BHPBil plc BBL 1.66e 4.0 ... 45.43 28.73 1342 41.14 +2.1 BP MidPt n BPMP ... ... ... 23.00 16.83 242 17.47 -15.1 BP PLC BP 2.38 5.5 23 44.62 33.83 3466 43.06 +2.5 BP Pru BPT 3.60e 15.8 4 27.95 18.55 821 22.80 +13.4 BRF SA BRFS ... ... ... 15.50 6.20 1851 6.69 -40.6 BRT BRT .80f 6.7 10 13.99 7.36 15 11.93 +1.2 BT Grp s BT .99e 5.8 ... 21.16 15.41 813 17.13 -6.0 BWX Tech BWXT .64f 1.0 35 67.69 45.79 464 65.99 +9.1 B&W Ent n BW ... ... ...dd 12.06 1.61 2758 2.52 -55.6 BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 56 18.81 -2.9 BadgerMtr s BMI .52 1.1 39 52.10 35.25 49 45.95 -3.9 BakHuGE n BHGE .72f 2.2 ... 38.59 25.53 4045 32.13 +1.5 BallCorp s BLL .40 1.0 21 43.24 35.60 2248 40.51 +7.0 Ballanty BTN ... ... ...dd 7.35 3.95 11 4.70 +1.1 BanColum CIB 1.27e 2.5 ... 51.38 36.38 618 50.00 +26.1 BancCalif BANC .52 2.8 12 23.40 17.10 629 18.80 -9.0 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 0 25.73 -1.9 BcCalif pfE BANCpE ... ... ... 28.59 24.70 1 25.65 -2.9 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 5 25.88 -2.5 BcBilVArg BBVA .27e 3.5 ... 9.54 7.22 1549 7.79 -8.4 BcoBrades s BBDO .02r .3 ... 11.90 6.79 4 9.45 +12.1 BcoBrad s BBD .06a .6 ... 11.98 7.12 16298 10.18 +9.3 BcoLatin BLX 1.54 5.4 13 30.50 25.51 74 28.67 +6.6 BcoMacro BMA ... ... ... 136.10 82.68 78 109.32 -5.7 BcoSantSA SAN .21e 3.2 ... 7.57 5.78 3656 6.60 +.9 BcoSBrasil BSBR .29e 2.5 8 12.11 6.86 1307 11.57 +19.6sBcSanChile BSAC .85e 2.5 ... 34.98 23.16 369 34.69 +10.9 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 16 101.20 +4.8 BcpSouth BXS .56 1.8 ... 35.55 27.20 297 32.00 +1.7 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 38 21.13 -2.9 BkofAm BAC .48 1.6 20 33.05 22.07 57713 30.65 +3.8 BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 186 25.43 -2.2 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 8 23.50 +.6 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 27 25.44 -1.6 BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 11 23.75 -.3 BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 28 25.70 -2.9 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 3 1277.00 -3.2 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 52 26.20 -3.5 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 37 26.28 -2.7 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 25.81 -5.1 BkAm pfC BACpC ... ... ... 27.83 25.41 29 25.87 -5.7 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 16 23.14 -1.5 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 5 22.01 +1.9 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 3 22.06 +1.9 Bk of But n NTB 1.28 2.8 ... 47.60 30.58 124 45.77 +26.1 BkHawaii BOH 2.08 2.5 19 89.09 74.72 188 84.01 -2.0 BkMont g BMO 3.71e ... ... 84.71 66.75 334 75.51 -5.6 BkNYMel BK .96 1.8 15 58.99 45.89 3706 52.01 -3.4 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 24 25.05 -.4 BkNova g BNS 2.32 3.8 10 66.78 53.86 444 61.04 -5.4 BankUtd BKU .84 2.1 15 43.84 30.37 898 40.15 -1.4 BarHarbr s BHB .75 2.6 19 32.94 25.09 51 28.48 +5.4How 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 1559 Declined 1306 New Highs 51 New Lows 31 Vol. (in mil.) 3,008 Pvs. Volume 3,005 2,008 1,834 1815 986 69 23 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: 24,483.05 Change: 293.60 (1.2%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,800 7,000 7,200 Nasdaq compositeClose: 7,140.25 Change: 71.22 (1.0%) 10 DAYSDOW 24592.12 24302.82 24483.05 +293.60 +1.21% t t t -0.96% DOW Trans. 10408.40 10221.47 10360.41 +167.59 +1.64% t t t -2.37% DOW Util. 688.26 676.54 678.16 -8.52 -1.24% t t t -6.25% NYSE Comp. 12623.71 12552.72 12580.22 +65.63 +0.52% s t t -1.78% NASDAQ 7166.00 7105.09 7140.25 +71.22 +1.01% s t t +3.43% S&P 500 2674.72 2653.83 2663.99 +21.80 +0.83% s t t -0.36% S&P 400 1896.48 1884.61 1890.00 +7.91 +0.42% t t t -0.56% Wilshire 5000 27763.68 27573.30 27658.82 +191.14 +0.70% s t t -0.49% Russell 2000 1562.46 1548.03 1557.33 +10.52 +0.68% s t t +1.42% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, April 13, 2018

PAGE 32

Br iPthCrd OILB ... ... ... 66.35 42.69 1 66.25 +12.0 BarFIEur FEEU ... ... ...q 148.71 99.32 1 129.55 -2.2 BarcFI HY FIGY ... ... ...q 185.67 127.16 9 164.21 -4.0 BarcSPVeq VQT ... ... ...q 181.89 141.74 0 166.51 +5.2 BarSelMLP ATMP 1.17e 6.2 ...q 24.01 17.78 140 18.89 -9.0 BiP Cmdty DJP ... ... ...q 25.03 21.61 262 24.81 +1.6 BarcGSOil OIL ... ... ...q 7.68 4.45 1889 7.61 +16.4sBarcGsci36 GSP ... ... ...q 16.48 11.96 7 16.50 +6.2 BrcEnEu n FLEU ... ... ... 180.26 119.70 1 155.08 -2.6 BiPCop JJC ... ... ...q 37.88 27.93 99 34.56 -7.9 BiPNickel JJN ... ... ...q 17.50 10.11 12 16.82 +9.3 BiPSPBWrt BWV ... ... ...q 80.07 71.68 2 77.50 -1.3 BiP GCrb GRN ... ... ...q 18.41 5.17 15 17.90 +75.1 BiPGbpUsd GBB ... ... ...q 37.80 32.90 2 36.14 +3.1 BiPEurUsd ERO ... ... ...q 46.90 39.71 4 45.01 +3.2 BiP Tin JJT ... ... ...q 50.46 43.25 0 48.42 +5.5 BiPAg JJA ... ... ...q 35.47 29.85 40 32.12 +5.6 BiP Sugar SGG ... ... ...q 37.19 23.79 142 24.03 -22.2tBiP Softs JJS ... ... ...q 36.43 28.27 3 28.21 -11.7 BiP PrM JJP ... ... ...q 60.90 54.86 1 59.06 +1.8 BiP Plat PGM ... ... ...q 21.50 17.86 7 18.68 -.8 BiP Lead LD ... ... ...q 66.21 40.75 50.42 -13.6 BiP Cottn BAL ... ... ...q 56.76 43.61 7 55.10 +5.6 BrcIndiaTR INP ... ... ...q 91.98 69.65 25 85.21 -3.5 BiP Coffee JO ... ... ...q 20.11 14.09 404 14.35 -8.5 BiPGrain JJG ... ... ...q 31.12 24.11 43 27.10 +11.2 BiP Cocoa NIB ... ... ...q 32.60 21.17 27 30.91 +35.4sBiP Alum JJU ... ... ...q 19.99 16.22 6 20.10 +.8 BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 79 26.11 -2.1 BiPIndMet JJM ... ... ...q 30.93 23.24 3 29.55 -3.1 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 29 21.32 -10.2 BiPEngy JJE ... ... ...q 6.92 4.67 7 6.54 +3.9 BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4 BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 1 42.16 +.7 B iPInvVIX XXV ... ... ...q 45.60 36.44 0 37.00 -2.6 BarcCAPE CAPE ... ... ...q 126.10 102.34 1 117.29 +.7 BiPSPMLP IMLP 1.22e 7.4 ...q 20.84 15.44 16.53 -8.1 Barclay BCS .15e 1.2 ... 12.47 9.29 1499 12.45 +14.2 iPthNtGs n GAZB ... ... ... 49.19 36.56 0 37.30 -8.7 BiP SPVix XVZ ... ... ...q 25.97 17.32 20.26 -11.7 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.93 16.42 172 22.15 +26.6 B iPVxST rs VXX ... ... ...q 71.96 25.59 29904 47.01 +68.4 BarcWomLd WIL ... ... ...q 70.29 59.73 65.54 -2.3 BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 11 15.30 +.3 BaringsPt MPV 1.08 7.3 ...q 15.15 13.83 9 14.72 +4.4 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.5 ...dd 11.12 4.99 287 7.04 -14.6 BarnesNob BKS .60 11.3 ...dd 9.45 4.10 620 5.30 -20.9 Barnes B .56 .9 56 72.87 49.40 207 60.48 -4.4 Barnwell BRN ... ... ...dd 2.95 1.62 1 1.93 -7.2 BarrickG ABX .12 .9 27 20.04 11.07 10302 12.88 -11.0 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 34.31 12.72 545 15.10 -35.7 Baxter s BAX .64 1.0 31 72.58 52.27 2230 65.77 +1.7 BaytexE g BTE ... ... 5 3.61 2.13 1326 3.24 +8.0 BeazerHm BZH ... ... 18 23.24 11.82 461 15.92 -17.1 BectDck BDX 2.92 1.3 90 248.39 175.66 925 223.45 +4.4 BectDk pfA BDXA ... ... ... 63.84 54.18 83 58.83 +1.6 Belden BDC .20 .3 13 87.15 64.51 257 67.48 -12.6 Belden pfB BDCpB ... ... ... 114.45 88.37 4 91.87 -10.8 Belltrx g rs BXE ... ... 1 4.17 .99 48 1.35 -21.5 Belmond BEL ... ... ...cc 14.20 10.75 491 11.20 -8.6 Bemis BMS 1.24f 2.8 18 50.47 40.60 248 44.56 -6.8 BenchElec BHE .15p ... 21 35.80 27.05 128 30.35 +4.3 Berkley WRB .56 .8 21 74.43 62.00 296 73.23 +2.2 Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 19 24.40 -3.3 Berkly pfC WRBpC ... ... ... 27.24 24.53 12 24.97 -4.6 Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 10 24.85 -4.2 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 297021.00 -.2 BerkH B BRK/B ... ... 27 217.62 160.93 3695 198.13 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 133 38.40 +4.9 BerryPlas BERY ... ... 22 61.71 48.50 917 55.65 -5.1 BestBuy BBY 1.80f 2.5 22 78.59 48.03 2537 71.30 +4.1 Best Inc n BSTI ... ... ... 13.25 8.08 453 9.93 +10.6 BigLots BIG 1.20f 2.8 12 64.42 41.76 959 42.47 -24.4 BiglariHld BH ... ... 10 451.15 290.05 2 420.41 +1.5 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 66 279.59 201.90 124 250.48 +4.9 BioRadB BIO/B ... ... 65 271.00 208.00 249.85 +4.9 BiohvnPh n BHVN ... ... ... 39.51 16.50 546 27.43 +1.7 BioPhrmX BPMX ... ... ...dd .90 .10 3807 .22 +100.9 BioTime BTX ... ... 3 3.50 2.10 189 2.49 +15.8 BioTime wt BTX/WS ... ... ... .55 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 17 1.22 -6.2 BitautoH BITA ... ... 27 54.42 19.42 925 20.46 -35.7 BlkHillsCp BKH 1.78 3.4 16 72.02 50.49 392 52.69 -12.3 BlkHCp un BKHU ... ... ... 78.74 56.40 53 58.48 -11.6 BlKnight n BKI ... ... ... 53.00 42.70 984 47.80 +8.3 BlkStMin n BSM 1.25 7.1 17 19.03 15.12 144 17.49 -2.5 BlackBerry BB ... ... 18 14.55 8.47 3478 10.54 -5.6 BlackRock BLK 11.52f 2.2 24 594.52 375.52 668 533.01 +3.8 Blrk22Gl n BGIO ... ... ... 10.20 9.27 32 9.46 -3.5 BlkBldAm BBN 1.58 7.0 ...q 23.96 21.38 297 22.72 -2.0 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 3 14.78 +1.5 BlkCAIT BFZ .87 6.6 ...q 14.81 12.90 91 13.05 -5.3 BlkCorBd BHK .78 6.0 ...q 14.26 12.87 92 13.06 -7.0 BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 207 10.65 -2.7 BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.54 120 12.62 -5.3 BlkDbtStr rs DSU .82 7.0 ...q 11.86 11.26 101 11.68 -.2 BlkEngyRs BGR 1.32 9.5 ...q 15.50 12.32 88 13.93 -1.8 BlkEnhC&I CII 1.20 7.6 ...q 17.08 14.22 146 15.80 -3.5 BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 409 8.88 -3.8 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.90 1 13.02 -2.8 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 102 14.53 +5.4 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 76 13.73 -1.4 BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 3 14.27 -1.0 BlkGlbOp BOE 1.16 10.0 ...q 13.08 10.08 480 11.62 -7.1 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 23 34.97 -4.2 BlkIT BKT .37 6.4 ...q 6.40 5.76 53 5.85 -5.2 BlkIntlG&I BGY .59 9.6 ...q 6.85 5.63 440 6.15 -5.7 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 43 13.78 -7.6 BlkLtdD BLW .95 6.3 ...q 16.30 14.91 79 15.19 -4.4 BlkLTMu BTA .65a 5.7 ...q 12.54 11.17 13 11.50 -4.2 BlkMDMB BZM .65 4.1 ...q 15.90 13.05 2 13.23 -2.9 BlkMATxE MHE .70a 5.3 ...q 15.00 12.84 13.15 -5.7 BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 110 17.04 -6.1 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 82 13.12 -5.7 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.65 2 12.75 -6.3 BlkMunihCA MUC .64 4.8 ...q 15.19 13.05 94 13.28 -6.5 BlkMunHIQ MFL .86 6.6 ...q 15.33 12.89 60 12.98 -11.2 BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.41 25 12.56 -6.2 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.23 36 13.40 -7.4 BlkMunihQ MUS .81 6.4 ...q 14.22 12.38 13 12.56 -6.1 BlkMunHQ2 MUE .82 6.6 ...q 14.33 12.12 83 12.37 -11.1 BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 124 13.38 -8.7 BlkMunyInv MYF .97 7.0 ...q 17.88 13.63 31 13.89 -6.5 BlkMunyIQ MFT .85 6.5 ...q 15.32 13.00 31 13.19 -5.4 BlkMYMIQ MIY .83 6.3 ...q 14.35 13.14 34 13.23 -5.5 BlMunyNYQ MYN .57a 4.7 ...q 13.43 11.95 55 12.02 -7.0 BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 6 13.88 -3.3 BlMunyQlty MQY .96 6.9 ...q 16.10 13.81 20 13.99 -7.8 BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.46 92 12.60 -8.8 BlkMuniast MUA .65a 4.8 ...q 15.84 13.31 52 13.46 -10.1 Blk2018 BPK .06 .4 ...q 15.07 14.71 11 14.93 +1.1 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 44 15.09 +.6 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.10 10 14.26 -5.9 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 8 13.92 -6.0 BlkMunIIT BBF .87 6.6 ...q 15.80 13.00 54 13.24 -5.6 BlkMuIQT BYM .86 6.6 ...q 15.24 12.95 49 13.18 -7.1 BlkMuIT BFK .78 6.0 ...q 14.72 12.72 117 12.92 -8.3 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 76 13.51 -6.4 BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 94 21.50 -3.8 BlkMunienh MEN .73a 6.8 ...q 12.46 10.48 27 10.61 -9.0 BlkMunihld MHD .89a 5.9 ...q 18.25 15.07 41 15.18 -8.1 BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.76 35 13.95 -5.6 BlkMunvst MVF .64a 7.3 ...q 10.02 8.74 156 8.84 -8.0 BlkMuniv2 MVT .88a 6.1 ...q 16.18 14.28 53 14.36 -7.1 BlkMunyAZ MZA .83 5.5 ...q 17.90 14.03 3 15.19 -6.1 BlMunyldCA MYC .74a 5.8 ...q 15.72 13.17 34 13.52 -8.6 BlkMuniyld MYD .80a 6.0 ...q 15.73 13.23 115 13.39 -7.8 BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.86 26 13.95 -11.7 BlMunQlt2 MQT .80 6.6 ...q 13.91 11.92 25 12.12 -7.5 BlkNJMB BLJ .83a 6.0 ...q 16.21 13.51 2 13.80 -6.3 BlkNJIT BNJ .76 5.4 ...q 16.35 13.90 4 13.98 -7.1 BlkNY18 BLH .03 .2 ...q 14.99 14.66 2 14.79 +.6 BlkNYMB BQH .74 5.6 ...q 15.65 13.08 4 13.16 -10.6 BlkNYIQT BSE .69 5.5 ...q 14.00 12.33 8 12.48 -5.2 BlkNYIT BNY .83 6.4 ...q 15.50 12.98 33 13.00 -9.1 BlkNYMu2 BFY .84 6.5 ...q 15.90 12.90 63 12.98 -12.3 BlkRsCmdy BCX .79 8.4 ...q 10.50 7.76 399 9.39 -3.9 BlkSciTch BST 1.20 3.8 ...q 34.26 20.46 196 31.89 +19.5 BlkStMT BSD .78a 6.1 ...q 15.61 12.41 3 12.70 -7.2 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 40 19.98 -7.6 BlkVAMB BHV .83 5.2 ...q 20.22 15.53 1 15.90 -7.6 BlkstFltRt BSL 1.08 5.9 ...q 18.80 17.01 42 18.18 +1.0 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 114 15.89 +1.1 Blackstone BX 2.70e 8.7 15 37.52 28.86 2588 31.13 -2.8 BlkstnMtg BXMT 2.48 8.0 13 33.08 29.51 678 31.17 -3.1 BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 59 16.56 +4.0 BlockHR HRB .96 3.7 21 31.80 22.82 2522 26.27 +.2 BlonderT BDR ... ... ...dd 1.52 .38 388 .90 +48.5 BlueAprn n APRN ... ... 7 10.10 1.72 763 1.82 -54.8 BlueCapRe BCRH 1.20 10.3 ...dd 20.20 11.00 13 11.65 -3.3 BluegVac n BXG .15p ... ... 22.75 13.00 49 22.16 +21.4 BlueLinx rs BXC ... ... 11 38.77 7.57 203 36.83 +277.4 BluerkRsd BRG 1.16 13.4 ...dd 13.77 7.02 153 8.64 -14.5 BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 2 24.87 -5.7 BluerkR pfD BRGpD 1.78 8.2 ... 26.25 20.84 4 21.60 -14.3 BluerkR pfC BRGpC 1.91 8.1 ... 26.50 22.48 1 23.50 -7.7 BdwlkPpl BWP .40 3.8 9 18.79 9.85 1011 10.66 -17.4 Boeing BA 6.84f 2.0 35 371.60 175.47 4311 337.48 +14.4 BoiseCasc BCC .28 .7 19 45.95 26.25 208 40.75 +2.1 BonanzaCE BCEI ... ... 38 83.43 23.33 287 28.66 +3.9 BootBarn BOOT ... ... 20 20.31 5.90 220 17.61 +6.0 BoozAllnH BAH .76f 1.9 21 40.25 31.06 311 39.80 +4.4 BorgWarn BWA .68 1.3 15 58.22 38.04 1250 53.57 +4.9sBostBeer SAM ... ... 26 216.95 128.70 123 215.15 +12.6 BostProp BXP 3.20f 2.7 23 137.13 111.57 952 118.83 -8.6 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 6 24.67 -2.3 BostonSci BSX ... ... 19 29.93 24.31 11798 28.23 +13.9 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.25 92 10.92 -1.5 BovieMed BVX ... ... ...dd 4.29 1.87 106 3.08 +18.5 BowlA BWL/A .68 4.5 42 16.64 13.43 15.02 +.1 Box Inc n BOX ... ... ...dd 24.50 16.76 1344 20.87 -1.2 BoydGm BYD .20 ... 22 40.44 21.42 1587 33.18 -5.3 BradyCp BRC .83 2.2 25 40.25 31.70 118 37.35 -1.5 Brandyw BDN .72 4.7 17 18.69 15.21 899 15.35 -15.6 BrasilAgro LND ... ... ... 4.55 3.21 0 3.90 +11.3 Braskem BAK .78e 2.8 ... 33.73 17.44 230 28.15 +7.2 BridgptEd BPI ... ... 25 15.85 5.71 95 5.99 -27.8 BrigStrat BGG .56 2.8 12 27.34 20.00 135 20.34 -19.8 BrightHrz BFAM ... ... 49 105.04 71.08 344 98.70 +5.0 BrghtSch n BEDU ... ... ... 28.18 10.79 89 16.16 -13.4 Brinker EAT 1.52 4.0 12 45.81 29.50 873 37.85 -2.5 Brinks BCO .60 .8 ...cc 88.10 56.20 281 74.75 -5.0 BrMySq BMY 1.60 2.7 58 70.05 51.56 14980 58.84 -4.0 BristowGp BRS .28 1.9 ...dd 17.35 6.21 429 14.80 +9.9 BritATob s BTI 2.24e 3.8 ... 73.41 53.38 865 59.01 -11.9 BrixmorP BRX 1.10f 7.5 9 22.02 13.74 2175 14.62 -21.7 BroadrdgF BR 1.46 1.4 33 110.05 67.09 583 107.20 +18.3 Brookdale BKD ... ... ...dd 15.66 6.33 1392 6.49 -33.1 BrkfdAs g s BAM .60f 1.5 14 44.33 36.07 992 39.60 -9.0 BrookBus n BBU .25 .6 ... 41.42 24.15 10 38.83 +12.5 BrkfDtla pf DTLAp 1.91 7.4 ... 31.31 23.62 9 25.76 -10.6 BrkGblInf INF 1.40 11.9 ...q 14.20 11.02 32 11.76 -9.0 BrkfInfra s BIP 1.88f 4.5 29 46.88 37.54 208 41.38 -7.7 BrkRlAs n RA .20p ... ... 24.39 21.06 104 22.35 -4.4 BrkfReEn BEP 1.96f 6.4 ... 36.00 29.80 121 30.75 -11.9 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO ... ... 27 26.94 20.66 1500 25.75 BrownFA s BF/A .79 1.5 32 56.10 34.49 10 54.24 +8.5 BrownFB s BF/B ... ... ... 56.81 36.42 432 55.39 Brunswick BC .76 1.3 16 64.45 48.04 620 59.59 +7.9 Buckeye BPL 5.05 13.2 11 69.95 35.24 1174 38.36 -22.6 Buckle BKE 1.00e 4.4 12 25.11 13.50 564 22.50 -5.3sBuenavent BVN ... ... ...dd 16.60 10.87 2333 16.52 +17.3 BldBear BBW ... ... 20 11.90 7.25 68 9.80 +6.5 BungeLt BG 1.84 2.5 33 83.75 63.87 577 75.05 +11.9 BurlStrs BURL ... ... 32 138.45 79.07 793 137.76 +12.0 BylineBc n BY ... ... ... 24.80 19.02 104 22.98 C -C&J Eng n CJ ... ... ... 36.57 22.99 601 28.40 -15.1 CTrkMH23 MLPC .89e 6.6 ...q 17.53 12.85 0 13.40 -12.0 CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5sCAE Inc g CAE .36 ... ... 19.40 15.06 227 19.49 +5.0 CAI Intl CAI ... ... 6 40.11 14.43 261 21.40 -24.4 CBIZ Inc CBZ ... ... 22 19.65 13.75 99 18.85 +22.0 CBL Asc CBL .80m 18.5 2 10.11 4.00 2656 4.33 -23.5 CBL pfD CBLpD 1.84 10.6 ... 24.96 16.30 34 17.36 -20.6 CBL pfE CBLpE 1.66 10.4 ... 25.08 15.06 29 15.96 -27.6 CBRE GRE IGR .60 8.3 ...q 8.05 7.17 308 7.26 -8.3 CBRE Grp CBRE ... ... 18 48.39 32.46 1291 47.21 +9.0 CBS A CBS/A .72f 1.4 15 70.00 49.33 4 50.26 -15.9 CBS B CBS .72 1.4 11 69.31 49.24 6522 50.06 -15.2 CCA Inds CAW ... ... 13 3.81 2.75 0 2.83 -10.2 CF Inds s CF 1.20 3.1 ...dd 45.00 25.04 2096 38.20 -10.2 CGG rs CGG ... ... ... 7.67 1.88 33 2.09 -53.2 CGI g GIB ... ... ... 59.89 46.40 111 58.26 +7.2 CIT Grp CIT .64 1.2 51 56.14 42.50 442 52.67 +7.0 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 41 12.13 9.60 1 9.95 -2.3 CMS Eng CMS 1.43f 3.3 27 50.83 40.48 3344 43.96 -7.1 CNA Fn CNA 1.20a 2.4 15 55.62 43.25 125 49.02 -7.6 CNH Indl CNHI .12e 1.0 ...cc 15.65 9.72 1649 12.20 -9.0 CNO Fincl CNO .36 1.6 15 26.47 19.37 531 22.29 -9.7 CNOOC CEO 4.92e 3.1 ... 166.23 108.05 146 159.13 +10.8 CNX Midst CNXM 1.25 7.1 11 22.91 15.25 104 17.67 +5.4 CNX Resc CNX .04 .3 ...dd 18.08 11.30 2088 15.67 +7.1 ConslCoal n CCR ... ... ... 16.65 13.15 7 14.20 -9.3 CONSOL n CEIX ... ... ... 41.89 19.51 159 30.94 -21.7 CPFL Eng CPL .12e .8 ... 17.69 10.63 37 14.28 +24.2 CPI Aero CVU ... ... 15 10.05 5.55 31 9.85 +10.1 CRH Med CRHM ... ... ... 9.15 1.46 811 2.65 CRH CRH .72e 2.1 ... 39.32 32.47 398 33.89 -6.1 CsopChiA50 AFTY 1.17e 6.6 ...q 20.51 13.45 9 17.79 +1.0 Csop ChInt CNHX ... ... ...q 31.99 25.40 28.11 -3.5 Csop Csi300 HAHA ... ... ...q 36.52 26.95 32.45 -3.6 CSS Inds CSS .80 4.5 74 30.29 17.13 47 17.68 -36.5sCTS CTS .16 .5 24 29.05 19.40 104 29.30 +13.8sCURO Gp n CURO ... ... ... 19.11 13.50 131 18.56 +31.8 CVR Engy CVI 2.00 6.1 ...cc 39.70 16.75 390 32.83 -11.8 CVR Ptrs UAN .71e 23.7 ...dd 5.05 2.58 296 3.00 -8.5 CVR Rfng CVRR 1.39 ... 26 18.25 6.70 525 15.60 -5.7 CVS Health CVS 2.00 3.1 11 84.00 60.14 5494 64.00 -11.7 CWA Inco n CWAI ... ... ... 26.93 24.55 0 24.82 -2.9 CYS Invest CYS .88 13.3 7 8.98 6.25 1040 6.64 -17.3 CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 8 24.41 -2.4 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 19 23.65 -4.6 CabGS t34 GYB .83 3.6 ... 23.75 22.03 2 22.98 CabcoJCP97 PFH 1.91 14.3 ... 18.74 11.00 0 13.40 -9.2 CabAT&T34 GYC .83 3.6 ... 24.90 22.00 1 22.75 +.8 CableOne n CABO 7.00 1.0 37 788.00 627.25 104 693.00 -1.5 Cabot CBT 1.26 2.3 16 68.63 50.21 255 55.09 -10.6 CabotO&G COG .24f 1.0 44 29.57 21.40 6707 23.56 -17.6 CACI CACI ... ... 14 159.40 112.85 117 154.80 +17.0 Cactus n WHD ... ... ... 28.80 19.18 274 27.14 +34.0 CadencB n CADE .13 .4 ... 29.30 20.00 507 28.05 +3.4 CaledoMn n CMCL .28 3.3 ... 8.71 5.17 8 8.52 +15.3 Caleres CAL .28 .8 17 36.00 22.39 138 34.80 +3.9 CalifRes rs CRC ... ... ...dd 25.06 6.47 1204 21.56 +10.9 CalifWtr CWT .75f 2.0 27 46.15 32.75 191 37.10 -18.2 Calix CALX ... ... ...dd 7.38 4.65 55 6.95 +16.8sCallGolf ELY .04 .2 37 17.37 11.19 1415 17.40 +24.9 CallonPet CPE ... ... 29 13.32 9.34 4758 12.86 +5.8 Callon pfA CPEpA 5.00 9.9 ... 53.45 47.11 3 50.65 -1.2 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .48 .08 .10 -19.7 Cambrex CBM ... ... 21 62.95 42.55 145 54.40 +13.3 CambriaYld SYLD .49e 1.3 ...q 41.00 33.06 18 38.08 -.8 CambFgnY FYLD .75e 2.8 ...q 27.94 22.06 4 26.65 +1.1 CambGblV GVAL .54e 2.1 ...q 28.50 21.72 31 26.20 +2.3 CamGblMo GMOM .56e 2.0 ...q 29.42 24.12 37 27.62 +.8 CambGlAss GAA .55e 2.0 ... 28.60 25.41 16 27.61 +.5 CambrEmS EYLD ... ... ... 38.25 28.89 6 36.43 +5.0 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 40 25.05 -3.0 CambTail n TAIL ... ... ... 25.57 21.44 28 22.05 -2.4 CamValMom VAMO ... ... ...q 28.07 22.55 14 25.05 +.4 CamdenPT CPT 3.08f 3.6 23 96.39 78.19 833 84.83 -7.9 Cameco g CCJ .40 ... ... 11.19 7.68 1139 9.94 +7.7 CampSp CPB 1.40 3.3 14 59.14 40.99 1811 42.67 -11.3 CampWrl n CWH .54 1.9 ... 47.62 26.30 691 28.28 -36.8 Can-Fite CANF ... ... 6 2.75 1.24 6 1.45 -2.0 CdaGoose n GOOS ... ... ... 38.25 15.81 278 34.63 +9.7 CIBC g CM 5.32f ... 10 100.01 77.20 307 87.96 -9.7 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1514 74.75 -9.4 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 2773 34.52 -3.4 CP Rwy g CP 1.87 ... ... 188.80 149.74 332 177.62 -2.8 CannaeHl n CNNE ... ... ...dd 19.58 16.16 1688 18.92 +11.1 Canon CAJ ... ... ... 40.67 30.98 215 36.38 -2.7 CantelMed CMD .14e .1 72 123.60 69.21 99 110.75 +7.7 CapOne COF 1.60 1.7 28 106.50 76.05 2337 96.88 -2.7 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 18 25.98 -.8 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 12 26.43 -1.5 CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 11 26.49 -2.0 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 30 25.24 -.3 CpOne pf H COFpH ... ... ... 27.19 25.12 86 25.95 -3.6 CapOne pfG COFpG ... ... ... 25.55 23.25 47 24.58 -1.8 CapSenL CSU ... ... ...dd 16.72 10.27 537 10.60 -21.4 CapInv n CIC ... ... ... 10.10 9.60 1 9.67 -.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.4 12 11.41 8.17 365 8.67 +.2 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.70 15 25.02 -1.3 CarboCer CRR ... ... ...dd 12.69 5.83 358 8.10 -20.4 CardnlHlth CAH 1.85 3.0 15 81.91 54.66 3675 62.26 +1.6 Care.com CRCM ... ... ...cc 20.88 11.36 194 16.11 -10.7 Carlisle CSL 1.48 1.5 18 119.21 92.09 294 99.61 -12.4 CarMax KMX ... ... 17 77.64 55.05 2121 61.00 -4.9 Carnival CCL 2.00f 3.1 16 72.70 57.39 3391 63.75 -3.9 CarnUK CUK 1.80f 2.8 ... 72.29 56.79 349 64.29 -3.0 CarpTech CRS .72 1.5 37 54.61 34.24 428 48.17 -5.5 CarrSrv CSV .30f 1.1 24 28.96 23.15 68 27.63 +7.5 Cars.cm CARS ... ... ... 32.28 20.94 698 28.65 -.7 Carters CRI 1.80f 1.7 17 129.00 79.76 1207 108.22 -7.9 Carvana A n CVNA ... ... ... 25.23 8.14 166 23.22 +21.4 CastleBr ROX ... ... ...dd 2.22 .98 49 1.25 +2.5 CastlightH CSLT ... ... ...dd 4.75 3.15 168 3.30 -12.0 Catalent CTLT ... ... 70 47.87 27.56 484 40.51 -1.4 CatchMTim CTT .54 4.3 ...dd 13.73 10.81 340 12.52 -4.6 Caterpillar CAT 3.12 2.1 26 173.19 92.98 3944 150.14 -4.7 CatoCp CATO 1.32 8.1 17 23.30 10.76 342 16.22 +1.9 CedarF FUN 3.56 5.6 17 72.56 59.66 97 63.32 -2.6 CedarRlty CDR .20 5.2 9 6.29 3.62 238 3.84 -36.8 CedarR pfB CDRpB 1.81 7.9 ... 25.84 22.67 3 23.00 -9.0 CedrRT pfC CDRpC 1.63 7.9 ... 25.39 20.22 6 20.54 -18.0 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.30 237 1.72 -9.0 Celanese CE 1.84 1.8 14 114.00 83.34 746 104.37 -2.5 Celestic g CLS ... ... 8 14.69 9.79 283 10.30 -1.7 Cellcom CEL ... ... 8 10.66 6.58 4 7.08 -30.6 Cementos CPAC .50e 4.1 ... 13.49 10.02 24 12.25 -1.2 Cemex CX .29t ... ... 10.37 6.43 5828 7.13 -4.9 Cemig pf CIG .08e 3.3 ... 3.09 1.89 2278 2.45 +18.9 Cemig CIG/C .08e 3.6 ... 3.65 1.81 2 2.22 +19.9 CenovusE CVE .20 ... 7 11.52 6.76 3709 9.89 +8.3 Centene s CNC ... ... 20 112.42 70.25 976 106.02 +5.1 CC MLPInf CEN 1.25 13.7 ...q 12.67 8.12 184 9.11 -8.5 CenterPnt CNP 1.11f 4.2 19 30.45 25.84 3109 26.53 -6.5 CentElBr B EBR/B ... ... ... 9.06 4.60 16 6.78 -.1 CentElecBr EBR ... ... ... 7.86 3.49 642 5.67 -.5 CnEurRusT CEE .56e 2.3 ...q 28.32 20.82 18 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 27.34 112 29.47 -1.2 CentSecur CET 1.78e .7 ...q 29.00 23.69 13 27.06 -1.2 CentrusEn LEU ... ... ...dd 6.14 3.30 20 3.66 -8.7 CentCmtys CCS ... ... 14 36.00 21.90 145 29.50 -5.1 CntryLink CTL 2.16 12.5 8 27.61 13.16 5612 17.25 +3.4 Cervecer CCU .35e 1.2 ... 30.35 25.03 181 29.10 -1.6 ChannAdv ECOM ... ... ...dd 12.65 8.30 31 8.95 -.6 ChRvLab CRL ... ... 21 119.05 86.66 190 106.01 -3.1 ChaseCorp CCF .80f .7 32 129.55 83.35 11 106.80 -11.4 ChathLTr CLDT 1.32 6.8 27 23.91 17.90 267 19.40 -14.8 CheetahM CMCM ... ... ... 18.18 7.54 581 12.80 +6.0 Chegg CHGG ... ... ...dd 23.22 8.04 955 21.61 +32.4 Chemed CHE 1.12 .4 48 285.79 178.44 70 282.72 +16.3 Chemours n CC .68f 1.3 13 58.08 34.70 1614 50.62 +1.1 CheniereEn LNG ... ... ...dd 60.22 40.36 1540 56.20 +4.4 ChenEnLP CQP 2.00f 6.7 ...dd 33.47 26.41 231 29.81 +.6 ChenEnHld CQH 2.04f 7.5 53 29.73 24.03 77 27.17 -1.9 CherHMtg CHMI 1.96 11.2 3 19.43 16.01 49 17.49 -2.8 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 48 25.12 -2.6 ChesEng CHK ... ... 5 5.91 2.53 16084 3.15 -20.5 ChesEn pfD CHKpD 4.50 9.2 ... 62.00 45.99 2 49.10 -1.2 ChesGranW CHKR .32e 24.2 1 2.85 1.20 82 1.30 -29.7 ChespkLdg CHSP 1.60 5.6 30 29.36 22.55 289 28.62 +5.6 ChespkUtil CPK 1.30 1.8 21 86.35 66.35 122 74.00 -5.8 Chevron CVX 4.48f 3.8 53 133.88 102.55 6374 119.23 -4.8 ChicB&I CBI .28 1.9 ...dd 31.69 9.55 11991 14.82 -8.2 ChiRivet CVR .84f 2.7 18 41.90 26.50 1 31.35 -1.4 Chicos CHS .33 3.0 15 14.43 6.96 2885 10.82 +22.7 Chimera rs CIM 2.00 11.6 7 20.90 15.77 838 17.17 -7.1 Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 8 25.55 -1.0 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 17 25.42 -1.5 ChiCBlood CO ... ... 35 14.95 6.65 11.87 +19.3 ChinaDEd DL .45e ... 10 10.92 6.61 81 8.19 -11.7 ChinaEAir CEA ... ... ... 45.33 24.44 15 36.69 +1.5 ChinaFd CHN .55e 2.5 ...q 24.76 17.02 5 22.24 +2.7 ChinaGreen CGA .10e 7.8 2 2.11 1.19 64 1.29 +4.0 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 281 14.04 -10.1 ChinaMble CHL 3.50e 7.4 ... 56.93 44.55 444 47.02 -7.0 ChiNBorun BORN ... ... 2 1.74 1.12 8 1.30 +3.5 ChOnlEd n COE ... ... ... 19.82 9.25 8 11.22 -10.2 ChinaPet SNP 3.73e 3.9 ... 96.43 69.60 222 95.22 +29.8 ChinaPhH CPHI ... ... ...dd 1.45 .14 650 .31 +73.3 ChinRap n XRF ... ... ... 12.86 3.93 109 4.18 -26.9 ChinaSoAir ZNH .64e 1.2 ... 70.52 32.50 30 51.67 -.3 ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 52 45.73 -3.7 ChinaUni CHU ... ... ... 16.55 11.87 301 13.20 -2.4 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.1 7 27.98 16.16 155 22.15 -7.7 ChinZenix ZX ... ... ...dd 2.31 .86 65 1.31 +7.6 Chipotle CMG ... ... ...cc 499.00 247.52 614 325.08 +12.5 ChoiceHtls CHH .86 1.1 40 85.35 59.60 276 81.55 +5.1 ChrisBnk CBK ... ... ...dd 1.55 .95 52 1.10 -13.4 ChubbLtd CB 2.92e 2.2 18 157.50 131.14 1126 134.78 -7.8 ChungTel CHT 1.29e 3.3 ... 39.33 33.10 82 39.05 +10.2 ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 1217 48.80 -2.7 CienaCorp CIEN ... ... ...dd 27.98 19.40 3474 25.76 +23.1 Cigna CI .04 ... 16 227.13 149.10 3035 170.56 -16.0 Cimarex XEC .64f .7 20 130.16 87.98 838 93.54 -23.3 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 4 49.79 -2.4 CinciBell rs CBB ... ... 62 22.20 13.00 188 14.25 -31.7 Cinemark CNK 1.28f 3.3 17 44.74 32.03 1067 38.55 +10.7 CinerRes CINR 2.27 8.1 14 29.75 22.61 3 27.87 +11.0 Circor CIR .15 .3 26 68.76 40.58 56 44.05 -9.5 Cision CISN ... ... 65 13.68 9.90 724 12.28 +3.5 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 1 27.57 +3.9 Citi GBP n DGBP ... ... ... 21.62 19.08 19.97 -6.3 CitEUR Dl n UEUR ... ... ... 31.62 26.61 17 29.07 +5.4 Citi EUR n DEUR ... ... ... 24.13 18.78 1 20.87 -9.0 Citi AUD n DAUD ... ... ... 23.45 18.62 0 22.25 +11.3 CitAUD Dl n UAUD ... ... ... 32.65 26.50 26.51 -.7 Citi JPY n DJPY ... ... ... 22.83 18.17 2 20.07 -12.0 CitJPY Dl n UJPY ... ... ... 39.22 27.65 3 30.20 +3.3 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 67 27.30 -.7 CgpVelLCrd UWT ... ... ... 33.50 10.01 2132 32.97 +34.5 CgpVelICrd DWT ... ... ... 44.68 8.92 9900 9.09 -35.3 Citigroup C 1.28 1.8 14 80.70 57.55 24406 72.13 -3.1 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 32 25.24 -.9 Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 54 28.42 -1.5 Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 36 27.83 -2.5 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 61 26.20 -2.7 Citigrp pfL CpL 1.72 6.6 ... 28.02 25.72 70 26.20 -1.4 CitizFincl CFG .52 1.2 18 48.23 31.51 3778 43.24 +3.0 CitizInc CIA ... ... ...cc 8.87 5.86 44 7.44 +1.2 CityOffce g CIO .94 ... 44 13.93 10.03 157 11.36 -12.7 CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 5 24.00 -4.7 Civeo CVEO ... ... ...dd 4.17 1.57 721 3.95 +44.7 CivitasSolu CIVI ... ... 28 19.90 11.15 84 14.90 -12.9 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.69 -5.8 CleanHarb CLH ... ... ...cc 61.62 46.62 279 48.70 -10.1 ClearChan CCO ... ... ...dd 6.15 3.35 66 4.95 +7.6 ClrBrEnTR CTR 1.35e 13.4 ...q 13.78 9.50 160 10.10 -13.1 ClrLgCap n LRGE ... ... ... 31.89 26.78 29.19 -.7 ClrbrgMLP CBA .80m 11.4 ...q 10.00 6.53 162 7.03 -15.1 ClearEnFd CEM 1.76f 13.4 ...q 17.36 12.10 201 13.10 -14.2 ClrbEOpFd EMO 1.47e 14.3 ...q 13.71 9.56 114 10.31 -12.6 ClearwPpr CLW ... ... 18 57.10 33.80 133 37.60 -17.2 ClevCliffs CLF ... ... 5 9.15 5.56 5238 6.94 -3.7 ClipRlty n CLPR .38 ... ... 13.00 7.64 18 8.26 -17.3 Clorox CLX 3.84f 3.1 21 150.40 123.64 960 124.67 -16.2 CloudPeak CLD ... ... ...dd 5.70 2.76 336 3.05 -31.5 Cloudera n CLDR ... ... ... 23.35 12.57 9602 13.89 -15.9 CloughGA GLV 1.44 11.3 ...q 14.39 12.27 15 12.69 -4.9 CloughGEq GLQ 1.38 10.2 ...q 14.39 12.31 37 13.47 +.7 ClghGlbOp GLO 1.20 11.0 ...q 11.67 10.28 155 10.89 +.1 CCFemsa KOF 1.75e 2.6 ... 91.85 63.90 110 67.99 -2.3 CocaCola KO 1.56f 3.5 82 48.62 42.19 8475 44.03 -4.0 CocaCEur n CCE 1.04f 2.5 ... 44.75 36.17 680 40.86 +2.5 Coeur CDE ... ... ...cc 9.98 6.71 2416 8.41 +12.1 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.0 ... 11.99 7.50 7 11.44 +42.6 CohSClosed FOF 1.04 8.4 ...q 13.52 11.60 56 12.45 -6.5 CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 54 9.46 -4.3 Cohen&Str CNS 1.12 2.9 20 47.83 36.29 146 39.00 -17.5 CohStInfra UTF 1.60 7.4 ...q 24.61 20.88 146 21.55 -10.2 C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 61 25.42 -2.5 C&SIncEgy MIE 1.32 14.0 ...q 11.60 8.86 67 9.43 -8.0 CohStQIR RQI .96 8.3 ...q 13.19 10.55 422 11.60 -8.3 CohStRE RNP 1.48 8.1 ...q 21.98 17.91 103 18.29 -14.0 CohStSelPf PSF 2.06 8.0 ...q 29.16 25.57 51 25.66 -9.1 CohenStTR RFI .96 7.9 ...q 13.03 11.50 49 12.17 -4.7 Colfax CFX ... ... 24 43.29 29.94 491 31.41 -20.7 ColgPalm CL 1.68f 2.4 25 77.91 67.86 2681 70.94 -6.0 ColNthSC n CLNC ... ... ... 21.20 18.16 190 19.27 -6.2 ColNrthS n CLNS ... ... ... 14.74 5.28 5738 5.58 -51.1 ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 1 25.00 -1.7 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 6 25.07 -1.9 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 5 25.28 -4.9 ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 6 23.21 -7.7 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 54 23.00 -6.4 ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 57 23.05 -8.5 ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 13 22.85 -8.6 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 29.84 -1.1 Col SusInt n ESGN ... ... ... 32.31 27.17 30.02 -1.8 Col SusUS n ESGS ... ... ... 32.51 28.50 0 29.37 -.7 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.5 ...q 20.47 16.15 4 19.79 +7.4 ColEmxChi XCEM ... ... ...q 30.22 25.00 1 28.27 +2.2 ColQualDv HILO .32e 2.0 ...q 17.10 13.60 0 15.97 +.5 Col EMCns ECON .10e .4 ...q 29.87 25.02 150 27.00 -4.0 Col IndiaC INCO .03e .1 ...q 51.06 38.46 28 48.11 -3.0 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 12 14.39 -9.3 Col IndSC SCIN .17e .8 ...q 25.98 17.79 7 20.97 -10.5 ColumbPT CXP .80 4.0 12 23.31 19.55 1074 20.21 -11.9 ColSelTec STK .92a 4.1 ...q 24.58 20.09 44 22.49 +1.1 Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7 Comerica CMA 1.20f 1.2 21 102.66 64.04 1333 98.48 +13.4 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 56 41.05 -6.0 ComndSec MOC ... ... ...dd 3.43 2.42 1 3.09 +.7 CmclMtls CMC .48 2.4 41 26.72 17.05 1163 20.33 -4.6 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 104 54.57 +1.5 CmtyHlt CYH ... ... ...dd 10.51 3.77 1367 4.08 -4.2 CmtyHcT n CHCT 1.59f 6.3 93 30.64 22.41 65 25.18 -10.4 CBD-Pao CBD .08e .4 ... 25.90 18.60 342 20.29 -13.9 CompDivHd CODI 1.44 8.7 ...dd 18.35 15.70 77 16.60 -2.1tComDivH pf CODIpA 1.81 8.5 ... 25.75 21.65 21 21.30 -13.6 CompssMn CMP 2.88 4.5 23 76.65 56.50 194 64.50 -10.7 Compx CIX .20 1.4 14 16.63 12.30 1 14.05 +5.6 ComstkM rs LODE ... ... ... 1.34 .21 529 .32 -17.4 ComstkRs rs CRK ... ... ...dd 10.72 4.01 492 5.54 -34.5 ConAgra CAG .85 2.3 16 41.04 32.16 1622 36.78 -2.4 ConchoRes CXO ... ... 22 162.91 106.73 2271 146.32 -2.6 ConcdMed CCM ... ... 32 4.71 2.46 17 3.24 -2.7 CondHos rs CDOR .78e 7.7 ...dd 11.19 8.13 1 10.17 +2.2 Conduent n CNDT ... ... ... 20.32 14.95 1340 19.11 +18.3sConocoPhil COP 1.14f 1.8 51 63.28 42.27 10302 63.24 +15.2 ConEd ED 2.86f 3.7 16 89.70 73.73 1828 76.31 -10.2 CnsTom CTO .20f .3 8 67.97 50.51 8 61.03 -3.9 ConstellA STZ 2.96f 1.3 20 231.83 168.71 1178 224.22 -1.9 ConstellB STZ/B 2.68f 1.2 27 230.55 170.22 225.11 -1.1 Constellm CSTM ... ... ... 14.10 5.35 1034 11.75 +5.4 CnE pfB CMSpB 4.50 4.3 ... 105.95 101.10 0 103.50 -.4 ContainStr TCS ... ... 10 6.37 3.53 84 5.70 +20.3 Contango MCF ... ... ...dd 8.19 2.22 138 3.40 -27.8 ContlBldg CBPX ... ... 20 31.00 21.00 173 28.40 +.9 ContMatls CUO ... ... 22 24.90 16.80 18.50 -2.6 ContlRescs CLR ... ... ...cc 62.67 29.08 3067 60.99 +15.1 Cnvrgys CVG .40 1.7 16 26.66 21.13 1136 23.22 -1.2 CooperCo COO .06 ... 25 260.26 194.55 412 221.02 +1.4 CooperTire CTB .42 1.4 17 44.33 28.10 440 30.30 -14.3 CooperStd CPS ... ... 14 135.00 95.33 55 126.33 +3.1 CopaHold CPA 3.48f 2.8 14 141.34 107.90 363 123.47 -7.9 Copel ELP .26e 3.4 ... 9.87 6.70 455 7.75 +1.6 CoreLabs CLB 2.20 1.9 65 121.39 86.55 261 117.07 +6.9 CoreMold CMT .05 ... 11 24.50 16.47 13 16.90 -22.1 Corecivic CXW 1.72f 8.6 12 35.10 18.61 688 20.09 -10.7 CoreLogic CLGX ... ... 21 49.30 38.49 290 44.97 -2.7 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 8 25.15 -2.3 CorEnInf rs CORR 3.00 8.2 15q 39.42 31.50 88 36.48 -4.5 CoreSite COR 3.92 3.9 37 120.85 89.76 436 100.03 -12.2 Corindus n CVRS ... ... ...dd 2.25 .66 829 1.34 +32.7 CorMedix CRMD ... ... ...dd 1.35 .17 1111 .24 -52.2 CrnstTotR CRF 3.35 21.7 ...q 16.98 13.62 237 15.42 +.9 CrnrstnStr CLM 3.40 21.9 ...q 17.21 13.10 301 15.50 +.2 Corning GLW .72f 2.6 17 35.10 26.31 4380 27.57 -13.8 CpBT JCP JBN 1.75 14.3 ... 17.13 9.92 3 12.23 -2.7 CorpCapT n CCT .40p ... ... 19.00 14.43 302 16.92 +5.9 CorpOffP OFC 1.10 4.1 14 36.03 24.55 1386 26.58 -9.0 Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 1 31.11 -5.0 CortsJCP97 KTP 1.91 14.2 ... 18.95 11.06 2 13.48 -5.5 CortsJCP JBR 1.75 14.4 ... 17.05 9.82 1 12.16 -2.7 CortsPE KTH 2.00 6.1 ... 34.27 30.26 33.00 +2.0 Cosan Ltd CZZ .26e 2.4 ... 11.89 5.63 1605 10.67 +10.0 Costamre CMRE .40 6.0 ... 8.18 5.45 364 6.67 +15.6 Costam pfB CMREpB 1.91 8.0 ... 27.43 21.30 4 23.83 -4.8 Costmr pfC CMREpC 2.13 8.6 ... 26.24 22.93 7 24.68 -3.0 Costam pfD CMREpD 2.19 8.7 ... 26.89 23.03 7 25.19 -2.5 Cotiviti n COTV ... ... ... 45.97 30.84 216 34.15 +6.0 Cott Cp COT .24 1.6 ...cc 17.78 12.04 672 14.76 -11.4 Coty COTY .50 2.8 ... 21.68 14.24 2167 18.00 -9.5 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 61 25.99 -1.6 CousPrp CUZ .26f 3.1 13 9.63 7.81 2403 8.44 -8.8 CovantaH CVA 1.00 6.8 ...dd 17.30 13.00 668 14.80 -12.4 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 32 102.65 71.23 255 93.03 +4.3 CrwfdA CRD/A .28 3.5 58 9.95 6.78 10 8.10 -4.7 CrwfdB CRD/B .20 2.3 62 12.40 7.89 47 8.65 -10.1 Credicp BAP 8.57e 3.7 ... 239.54 150.71 445 233.43 +12.5 CS EnEur50 FIEU ... ... ...q 153.69 103.34 134.58 -1.9 CS FILgCG FLGE ... ... ...q 264.50 160.14 3 236.63 +3.7 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.2 ...q 3.50 3.16 98 3.22 -2.7tCS InvBr n DBRT ... ... ... 85.47 42.67 0 35.93 -28.3 CS LgBrnt n UBRT ... ... ... 206.33 115.89 182.76 +2.4 CS MthlMtg REML ... ... ... 33.50 22.00 25 25.15 -17.8 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5sCS CrdeOil OIIL ... ... ... 40.00 25.46 3 40.11 +13.9 CS MAsHi MLTI 1.30e ... ... 29.48 27.03 27.34 -2.4 CS SP mlp MLPO 1.12e 8.1 ... 16.57 14.06 13.78 -3.4 CredSuiss CS 1.22e 7.4 ... 19.98 13.28 1444 16.48 -7.7 CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 322 2.64 -7.0 CrescPtE g CPG .12 1.5 44 10.90 6.40 1223 7.93 +4.1 CrestEq rs CEQP 2.40 8.8 ...dd 29.25 20.00 204 27.35 +6.0 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 12.0 40 29.80 20.05 38 21.00 -11.6tCrosTim CRT 1.02e 7.7 13 16.55 13.11 39 13.28 -9.6 CrwnCstle CCI 4.20f 4.0 ...cc 114.97 93.14 2088 103.86 -6.4 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 20 1080.00 -4.6 CrownHold CCK ... ... 20 62.27 48.27 1542 51.69 -8.1 Cryolife CRY .12 .6 51 24.00 14.03 54 21.40 +11.7 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 CubeSmart CUBE 1.20 4.3 22 29.79 22.83 1528 27.85 -3.7 Cubic CUB .27 .4 ...dd 66.20 39.58 110 63.30 +7.4 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 2 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 33

CullenFr CFR 2.28 2.1 19 111.10 81.09 463 107.00 +13.0 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 11 24.90 -.9 Culp Inc CULP .36f 1.2 16 34.05 26.15 12 30.95 -7.6 Cummins CMI 4.32 2.7 45 194.18 143.83 1455 161.79 -8.4 CurEuro FXE ... ... ...q 120.65 103.06 175 118.51 +2.5 CurAstla FXA .62 .8 ...q 81.36 73.37 5 77.59 -.6 CurBrit FXB ... ... ...q 139.08 122.37 8 138.17 +5.3 CurrCda FXC .03e ... ...q 81.49 71.70 26 78.36 -.2 CurrChina FXCH ... ... ... 78.35 70.74 78.27 +4.4 CurJpn FXY ... ... ...q 91.62 83.92 221 89.35 +4.9 CurSwed FXS ... ... ...q 121.32 106.90 2 112.35 -3.3 CurSwiss FXF ... ... ...q 102.27 94.12 8 97.69 +.9 CurShSinga FXSG ... ... ...q 75.87 69.68 75.02 +2.3 CurtisWrt CW .60 .4 29 140.07 82.77 175 137.51 +12.9 Cush Jn37 n PPLN ... ... ... 24.42 16.55 16.99 -14.8 CushTRet rs SRV 1.08 9.9 ...q 14.09 10.00 44 10.91 -8.6 CushngRen SZC 1.64 10.1 ...q 21.30 15.35 86 16.31 -19.7 CushRoy rs SRF .48 5.3 ...q 10.10 7.81 2 9.02 -3.6 CustomBcp CUBI ... ... 10 33.85 24.75 88 29.66 +14.1 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 1 25.37 -1.4 CustBc p C CUBIpC .57p ... ... 27.35 26.26 5 26.35 -.8 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.62 -.2 CustBc pfE CUBIpE ... ... ... 27.21 25.35 1 26.40 -.6 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 1 25.69 -2.0 CynergT n CTEK ... ... ... 5.45 2.70 7 4.95 +22.2 CypressEn CELP .84 13.1 36 9.17 5.50 4 6.43 +7.2D -DCP Mid DCP 3.12 8.6 51 42.79 29.70 455 36.12 -.6 DCT IndlTr DCT 1.44f 2.6 26 61.53 49.62 522 55.01 -6.4 DDR Corp DDR .76 10.4 18 13.00 6.76 4523 7.31 -18.4 DDR pfJ DDRpJ 1.63 7.1 ... 25.79 22.60 1 22.79 -9.3 DDR pfK DDRpK 1.56 7.0 ... 25.98 21.90 8 22.27 -13.2 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 4 23.66 -10.1 DGSE DGSE ... ... ...dd 1.74 .75 58 .85 -8.6 DHI Grp DHX ... ... 5 4.10 1.50 232 1.80 -5.3 DHT Hldgs DHT .20e 5.4 29 4.95 3.27 536 3.72 +3.6 DNP Selct DNP .78 7.5 ...q 11.57 9.71 381 10.44 -3.3 DR Horton DHI .50 1.1 17 53.32 31.98 3866 44.22 -13.4tDrdgold DRD .03e 1.1 ... 4.94 2.63 126 2.66 -18.4 DST Sys s DST .72 .9 26 84.48 50.22 337 83.67 +34.8 DSW Inc DSW 1.00f 4.5 16 22.78 15.14 969 22.05 +3.0 DTE DTE 3.53f 3.5 18 116.74 97.66 610 102.10 -6.7 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 7 24.41 -2.7 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 9 24.58 -3.5 DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 33 24.19 -5.9 DTE F76 n DTY 1.50 5.8 ... 27.90 25.55 7 25.98 -3.0 DTE En un DTV ... ... ... 58.42 48.68 5 51.21 -5.1 DTF TxF DTF .84 6.3 ...q 15.26 13.05 12 13.26 -5.7 DXC Tch n DXC .72 .7 ... 107.85 73.51 2343 104.00 +9.6 DanaInc DAN .24 .9 14 35.27 17.65 1410 26.21 -18.1 Danaher DHR .64f .6 24 104.82 78.97 1485 99.00 +6.7 Danaos DAC ... ... 1 3.20 1.05 42 1.10 -24.1 DaqoNEn DQ ... ... 6 72.50 18.01 1907 52.97 -10.9 Darden DRI 2.52 2.9 19 100.11 76.27 1041 86.85 -9.6 DarlingIng DAR ... ... 23 19.50 14.62 459 17.36 -4.2 DaVita Inc DVA ... ... 16 80.71 52.51 1125 62.87 -13.0 Daxor DXR .15 2.0 ... 21.66 3.40 131 7.68 +67.9 DeanFoods DF .36 4.1 11 20.05 8.18 864 8.82 -23.7 DeckrsOut DECK ... ... ...cc 98.92 55.77 475 96.02 +19.7 Deere DE 2.40 1.6 34 175.26 107.04 3255 150.26 -4.0 DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 28 11.84 -2.4 DelaCO VCF .72 5.0 ...q 16.50 14.13 2 14.36 -7.5 DelaDvInc DDF .62 5.9 ...q 11.36 10.13 22 10.65 -.7 DelaNatl VFL .72 5.7 ...q 13.94 12.50 3 12.53 -5.5 DelaMN2 VMM .63 5.0 ...q 15.15 12.61 16 12.72 -5.6 DelekLogis DKL 2.90f 10.0 14 35.54 26.60 20 28.95 -8.7 Delek DK .60 1.4 31 44.95 20.65 2823 42.64 +22.0 DellTch n DVMT ... ... ...dd 92.40 60.77 621 72.68 -10.6 DelphiTc n DLPH .68p 1.4 79 60.39 45.66 587 49.67 -5.3 DeltaAir DAL 1.22 2.3 11 60.50 43.97 12700 52.98 -5.4 DeltaAprl DLA ... ... ...cc 23.47 17.04 9 17.91 -11.3 Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 53.31 -1.8 Dlt SP400 n DMRM ... ... ... 56.45 48.78 52.75 -2.4 Dlt SP600 n DMRS ... ... ... 57.48 47.73 53.77 -1.0 DltshInt n DMRI ... ... ... 56.65 49.79 0 53.28 +.5 Deluxe DLX 1.20 1.6 14 78.87 66.43 234 73.78 -4.0 DenburyR DNR ... ... ...dd 3.23 .92 11638 2.97 +34.4 DenisnM g DNN ... ... ...dd .64 .38 404 .47 -14.4 Despg.cm n DESP ... ... ... 36.56 22.73 301 29.49 +7.3 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 2760 14.41 -24.3 DBDogs22 DOD ... ... ... 30.43 18.53 4 22.00 -13.8 DBWMTR WMW ... ... ... 32.46 25.94 2 30.01 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 24 25.51 +.2 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.43 64 25.47 -2.5 DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6 DBCmdDL DYY ... ... ...q 4.09 2.08 0 3.03 -20.3 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 0 2.89 +1.2 DB AgDS AGA ... ... ...q 32.50 22.38 29.45 +9.5 DBGoldSh DGZ ... ... ...q 14.68 13.01 2 13.34 -2.0 DBGoldDL DGP ... ... ...q 29.42 21.65 23 26.01 +4.1 DBGoldDS DZZ ... ... ...q 6.32 4.88 55 5.17 -3.5 DBGlbHY23 FIEG ... ... ...q 184.00 132.32 164.25 -3.9 Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3 Deut Multi KMM .51 5.8 ...q 8.99 8.59 27 8.86 +.1 Deut Muni KTF .84 7.5 ...q 13.72 11.08 74 11.18 -6.1 Deut StInc KST .66a 5.3 ...q 12.66 12.08 6 12.36 -.6 Deut StMu KSM .84 7.7 ...q 13.11 10.81 11 10.91 -7.4 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.44 7 24.49 +1.7 DBXEafeEq DBEF .95e 3.0 ...q 33.05 28.89 581 31.16 -2.0 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 4 13.46 +12.0 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 2 27.48 -3.4 Deu HYBd n HYLB ... ... ... 51.56 48.68 851 49.78 -1.3 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.83 -.4 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.13 +.6 DbXR1KECo DEUS ... ... ...q 33.87 28.16 22 31.84 -.7 DeutEmCo DEMG ... ... ... 30.95 26.67 2 29.19 +1.2 DBXJapnEq DBJP .91e 2.1 ...q 46.61 36.00 88 42.39 -3.9 DbXDvxEU DEEF ... ... ...q 31.76 25.68 11 29.97 -.2 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 0 24.45 -1.1 DbxNikk400 JPN ... ... ...q 31.67 25.06 3 29.46 +.5 Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.36 31.82 +4.8 DeuMunInf RVNU .71 2.7 ...q 27.23 25.97 5 26.23 -3.4 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 1 24.88 -.9 DBX IGBd IGIH .77 3.1 ...q 24.99 23.81 32 24.47 +.2 DBXHYCpB HYIH 1.20 5.3 ...q 23.75 22.42 22.52 -2.2 DBXChiSC ASHS ... ... ...q 37.50 30.24 1 35.38 +1.5 DBXHrvChi CN .30e .8 ...q 42.41 28.81 2 38.71 +3.7 DBXMexHd DBMX 4.12e 14.3 ...q 21.63 18.73 0 19.46 -1.4 DBXSKorH DBKO .03p ... ...q 32.94 25.88 1 31.12 -.9 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 4 27.29 -1.8 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 24.89 4 29.50 +3.8 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.52 278 28.03 -1.4 DBXUKHdg DBUK .89e 4.3 ...q 22.22 19.98 20.83 -4.4 DBXHvChiA ASHR ... ... ...q 34.89 24.00 557 31.26 +.7 DevonE DVN .24 .7 21 45.16 28.80 9885 32.83 -20.7 ElevWat n WTRX ... ... ... 33.44 28.10 30.85 -2.5 Diageo DEO 3.20e 2.3 ... 147.62 113.67 305 141.45 -3.1 DiamOffsh DO .50 2.7 29 20.41 10.06 2005 18.39 -1.1 DiamRk DRH .50 4.7 14 12.11 9.87 3921 10.72 -5.0 DianaShip DSX ... ... ...dd 5.59 3.07 153 3.48 -14.5 DianaS pfB DSXpB 2.22 9.1 ... 25.12 20.75 10 24.48 -1.3 DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 0 25.30 -1.5 DicksSptg DKS .90f 2.6 11 52.31 23.88 2426 34.78 +21.0 Diebold DBD .40 2.7 17 29.80 12.90 750 15.05 -8.0 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 4.0 48 127.23 96.56 1520 100.99 -11.3 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 4 25.07 -1.6 DigtlR pfH DLRpH 1.84 7.0 ... 28.33 25.96 11 26.10 -2.1 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 15 23.99 -4.4 DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 4 26.07 -5.2 Dillards DDS .40 .5 10 88.51 45.51 379 79.61 +32.6 Dillard38 DDT 1.88 7.3 ... 26.40 25.13 18 25.71 -.6 DineEquity DIN 2.52m 3.5 5 79.66 36.71 237 72.01 +41.9 DiploPhm DPLO ... ... 48 27.78 14.23 508 19.80 -1.3 Dir SilMBl n SHNY ... ... ... 12.28 7.00 1 8.33 -12.5 DirBrCm n COM ... ... ... 25.28 23.23 0 24.84 +1.2 DirChInt n CWEB ... ... ... 69.08 41.71 37 53.09 +3.9 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 26.24 DirxAero n DFEN ... ... ... 58.00 25.75 111 51.38 +15.5 DrxTrnBl n TPOR ... ... ... 43.11 23.47 15 30.48 -11.7 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.93 -7.4 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 15 22.25 -19.2 DirxInds n DUSL ... ... ... 44.53 25.88 3 33.14 -9.8 DirxMex n MEXX ... ... ... 33.36 18.90 3 24.76 +20.2 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 26.74 -12.7 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 98 21.40 -7.0 DxSOXBr rs SOXS ... ... ...q 43.00 9.35 1809 11.44 -30.7 DxGBull rs NUGT ... ... ...q 45.80 21.25 4531 26.03 -17.9 DrGMBll rs JNUG .09e .6 ...q 27.76 11.34 8017 14.44 -18.7 DirSPX Br SPDN ... ... ... 35.11 17.25 30 30.40 -.7 DxGlMBr rs JDST ... ... ...q 103.68 40.90 1393 50.79 -1.0 DirSPBear s SPXS ... ... ...q 45.37 2.16 4273 28.44 -5.1 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 28.89 +2.3 DrxDlySpxB LLSP .10p ... ...q 40.38 30.36 3 36.02 +.1 DxChiABear CHAD ... ... ...q 41.27 27.67 5 30.34 -2.6 DrxNGBear rs GASX ... ... ...q 47.19 18.20 60 25.25 +7.6 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 2531 10.42 -12.1 DrxRBkBull DPST ... ... ...q 95.94 43.51 38 77.99 +7.2 DirDGlBr rs DUST ... ... ...q 38.68 19.01 3940 23.95 +1.1 DxSPXBll s SPUU ... ... ...q 57.21 40.57 10 49.05 -1.0 DxEuFnBl EUFL ... ... ... 65.95 34.25 1 44.66 -6.0 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 1 51.08 -.3 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.29 10.08 0 18.94 +.8 DrNsd100 rs QQQE ... ... ...q 47.40 37.82 63 44.17 +2.3 DrxDlySCB LLSC .10p ... ...q 37.78 30.74 1 36.79 +3.5 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 29.06 514 40.52 -19.7 DiEurBll3x EURL .14e .4 ...q 47.12 24.03 25 37.72 -.9 DrxEMBll rs EDC ... ... ...q 168.70 69.91 149 125.09 -.5 Dir MLPHi ZMLP 1.60m 11.2 ...q 18.64 13.61 7 14.22 -11.1 DxLatBll s LBJ ... ... ...q 49.13 20.00 7 39.86 +23.4 DirTotBBr SAGG ... ... ...q 32.06 30.87 1 31.70 +1.9 DxBrzBull s BRZU ... ... ...q 65.25 20.38 235 45.60 +13.2 DxBiotBll rs LABU ... ... ...q 116.54 41.40 1655 84.99 +9.2 DxIndiBll rs INDL ... ... ...q 120.64 68.61 48 87.53 -14.3 DxNGBll rs GASL ... ... ...q 33.88 14.60 230 18.54 -27.0 DrDevMBr DPK ... ... ...q 20.18 10.08 5 11.77 -4.5 DxSPOGBl s GUSH ... ... ...q 37.71 15.04 978 26.59 -12.4 DxREBear DRV ... ... ...q 15.62 9.81 88 13.57 +29.6 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 0 20.83 +4.6 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 47.38 2 74.77 -3.1 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 12 55.65 -10.7 DxSCBear rs TZA ... ... ...q 19.54 10.28 6929 11.13 -9.3 DxFnBr rs FAZ ... ... ...q 20.66 9.71 3290 11.11 -5.0 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.31 55 61.94 -32.9 Dx30TBear TMV ... ... ...q 22.46 17.07 1116 19.93 +13.0 DxFnBull s FAS ... ... ...q 82.80 41.32 2781 64.68 -5.4 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 13 40.48 -2.5 DxMCBr rs MIDZ ... ... ...q 20.45 11.55 46 13.01 -3.3 DxChiBr rs YANG ... ... ...q 130.30 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 49 29.59 -.4 DxHcrBll s CURE ... ... ...q 63.45 32.79 110 43.54 -6.6 DxTcBull s TECL ... ... ...q 149.65 63.84 275 119.44 +6.5 DxRetlBll s RETL ... ... ...q 45.73 21.33 11 34.10 -5.4 DxSOXBll s SOXL .12e .1 ...q 209.00 67.39 926 154.18 +11.8 Dir30TrBul s TMF ... ... ...q 23.46 17.06 668 19.00 -14.1 Dir10TrBear TYO ... ... ...q 15.70 13.12 15 15.07 +7.2 Dx10yTBull TYD ... ... ...q 47.36 39.16 1 40.73 -7.2 DxMCBull s MIDU ... ... ...q 53.91 33.42 26 44.14 -4.9 DrxREBull s DRN ... ... ...q 24.73 14.68 92 16.18 -29.2 DirxChiBull YINN .38e 1.1 ...q 53.89 18.41 648 35.78 +5.2 DirxDMBull DZK ... ... ...q 100.54 53.47 4 80.79 -2.0 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 2665 70.66 +.6 DrxSPBull s SPXL ... ... ...q 54.49 30.42 5953 42.11 -5.0 DirxEnBull ERX ... ... ...q 44.29 21.37 2507 31.30 -10.4 Discover DFS 1.40 2.0 13 81.93 57.50 1508 71.61 -6.9 Disney DIS 1.68f 1.7 14 116.10 96.20 7329 100.39 -6.6 Div&Inco DNI 1.63 12.9 ...q 14.25 11.61 58 12.60 -6.2 DrReddy RDY .29e .9 ... 42.97 29.83 543 32.35 -13.9 DocuSec rs DSS ... ... ...dd 3.16 .56 87 1.26 -30.0 DolbyLab DLB .64 1.0 87 74.29 48.00 318 67.12 +8.3 DollarGen DG 1.16f 1.2 21 105.82 65.97 2289 96.89 +4.2 DomMidst DM 1.27f 8.5 11 34.85 14.20 346 14.90 -51.1tDomEngy D 3.34f 5.2 13 85.30 64.76 4656 64.07 -21.0tDomRes un DCUD ... ... ... 53.58 45.11 194 44.54 -13.8 DomRs76 n DRUA ... ... ... 25.94 23.04 72 24.50 -4.2 Dominos DPZ 2.20f 1.0 39 236.93 166.74 399 231.48 +22.5 Domtar g UFS 1.74f 3.9 16 52.58 35.72 408 44.69 -9.8 Donaldson DCI .72 1.6 24 52.20 42.59 273 44.53 -9.0 DonlleyRR rs RRD .56 6.2 10 15.04 6.51 620 8.98 -3.4 DonnlyFn n DFIN ... ... ... 24.00 16.41 105 17.36 -10.9 DorianLPG LPG ... ... ...dd 9.79 6.20 154 7.84 -4.6 DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 125 20.50 +1.5 DblLOppCr DBL 2.00a 9.3 ...q 26.09 21.15 60 21.50 -3.1 DougDyn PLOW .96 2.2 32 47.40 28.55 78 43.60 +15.3 DEmmett DEI 1.00 2.8 23 41.59 34.72 849 35.37 -13.9 Dover DOV 1.88 2.0 24 109.06 76.47 1428 93.69 -7.2 DoverDG DDE ... ... ...dd 1.79 .92 3 1.26 +23.5 DoverMot DVD .08f 4.0 9 2.45 1.80 21 2.00 +2.6 DowDuPnt DWDP .84e 1.3 21 77.08 59.29 8043 66.47 -6.7 DrPepSnap DPS 2.32 1.9 27 126.65 83.23 641 120.75 +24.4 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.24 99 9.27 -1.4 DryHYSt DHF .35 10.9 ...q 3.60 3.14 210 3.18 -4.8 DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 34 12.52 -3.7 DryfMu DMF .54 6.7 ...q 10.00 7.93 56 8.06 -9.3 DryStrt LEO .52 6.7 ...q 9.18 7.53 94 7.67 -11.2 DrySM DSM .50 6.6 ...q 8.85 7.43 67 7.59 -11.2 Dril-Quip DRQ ... ... ...dd 56.55 35.85 520 47.75 +.1 DriveShack DS .48 9.8 13 6.49 2.41 332 4.90 -11.4 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 0 25.41 -1.2 DriveS pfC DSpC 2.01 8.1 ... 26.08 23.36 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 0 101.75 -6.0 Ducomun DCO ... ... 18 35.58 25.06 27 30.50 +7.2 Df&PGblUt DPG 1.40 10.1 ...q 17.29 13.50 98 13.84 -10.8 DufPUC DUC .60 7.0 ...q 9.38 8.40 17 8.57 -3.2 DukeEngy DUK 3.56 4.7 17 91.78 72.93 2369 76.14 -9.5 DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 22 25.15 -.8 DukeRlty DRE .80 3.2 20 30.14 24.30 1771 25.39 -6.7 DunBrad DNB 2.09f 1.8 17 130.95 101.17 304 116.20 -1.9 Dycom DY ... ... 21 123.99 73.95 283 106.64 -4.3 Dynagas DLNG 1.69 16.1 ... 17.93 9.80 79 10.49 -3.4 Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 3 26.33 +1.2 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.2 15 7.41 6.02 169 6.45 -8.0 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.47 -.1 Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 13 24.07 -2.8E -ETracBDC BDCS 1.84e 9.4 ...q 23.76 18.72 16 19.49 -6.1 ETrMLPSht MLPS ... ... ...q 15.50 11.06 2 13.37 +8.1 ETrAlerNG MLPG 1.86e 9.0 ...q 26.71 19.00 2 20.70 -14.0 E-TrAlerInf MLPI 1.88e 8.8 ...q 28.64 20.31 3976 21.29 -12.0 ETBbgCmd DJCI ... ... ...q 16.67 14.33 0 16.26 +1.4 ETrAlerian AMU 1.45e 9.3 ...q 20.50 14.59 40 15.59 -10.0 E-TrFood FUD ... ... ...q 19.82 17.55 0 18.10 +.6 E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2 E-TrcIMet UBM ... ... ...q 22.54 13.55 17.97 +5.3 E-TracAg UAG ... ... ...q 21.45 16.11 18.10 +1.7 ETr2xBDC BDCL 3.52e 24.6 ...q 21.60 13.13 181 14.30 -13.1 E-TrcCmci UCI ... ... ...q 16.00 11.97 6 15.63 +1.6 ETrLPlat PTM ... ... ...q 10.88 9.00 1 9.64 -.9 E-TrcSilv USV ... ... ...q 23.68 19.91 20.95 -3.7 E-TrcGld UBG ... ... ...q 35.00 31.00 34.00 +3.0 E-TrLvstk UBC ... ... ...q 21.19 15.85 0 18.22 -8.0 ECA MTrI ECT .33e 20.4 4 2.55 1.45 8 1.60 -25.6 EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 29.30 17.76 178 19.47 -12.7 EMCOR EME .32 .4 24 85.08 60.30 593 79.33 -3.0 EMX Roy g EMX ... ... ... 1.04 .67 17 .90 +7.7sENI E 1.29e 3.4 ...dd 37.94 29.44 294 37.77 +13.8 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 4368 109.98 +1.9 EP Energy EPE ... ... ...dd 5.06 1.27 506 1.48 -37.3 EPAM Sys EPAM ... ... ...cc 125.88 73.86 142 113.94 +6.1 EPR Prop EPR 3.84 7.1 14 76.90 51.87 394 54.42 -16.9 EPR pfC EPRpC 1.44 6.0 ... 29.95 23.38 4 24.05 -10.7 EPR pfE EPRpE 2.25 6.7 ... 37.59 33.48 0 33.48 -9.1 EPR Pr pfG EPRpG 1.44 6.5 ... 25.23 21.80 14 22.05 -11.9 EQT Corp EQT .12 .2 ...dd 67.84 43.70 1662 48.33 -15.1 EQT GP n EQGP .81e 3.5 12 31.77 21.05 78 23.42 -12.9 EQT Mid EQM 4.10f 6.9 11 79.53 55.40 198 59.43 -18.7 ETF SITRis RISE ... ... ...q 24.71 22.59 3 24.56 +3.4 ETF JrSil SILJ ... ... ...q 13.93 9.79 55 11.06 -2.6 ETF Cyber HACK ... ... ...q 36.39 28.38 392 36.08 +14.0 ETF BigD BIGD ... ... ...q 28.47 24.91 27.78 ETF MobP IPAY ... ... ...q 38.58 27.42 23 36.34 +4.2 ETF M AlH MJ ... ... ... 39.72 26.02 164 28.25 -3.4 ETF M Vid GAMR ... ... ... 51.93 34.22 10 47.71 -.4 ETF Drone IFLY ... ... ... 38.00 33.54 3 35.41 -5.3 ETF AIPw n AIEQ ... ... ... 28.00 24.03 20 26.22 +1.3 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 4 32.93 +4.1 ETF Clim ETHO ... ... ...q 37.25 28.90 4 34.36 +1.1 ETFAlpAlt ALFA ... ... ...q 47.05 37.51 0 44.67 +4.3 ChngFnDvr CHGX ... ... ... 20.37 18.02 1 18.90 +.9 ETF EmM n EEMD ... ... ... 28.41 24.66 3 26.25 +.4 ETF spx H n SPDV ... ... ... 28.19 25.00 4 26.12 -.1 ETF AptF n FTVA ... ... ... 30.36 24.74 335 26.63 -1.9 ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.37 -1.9 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 6 15.63 -1.7 ETF BrVl n BVAL ... ... ... 16.70 14.46 15.45 -2.7 ETFDeepV DVP .66e 1.9 ...q 36.90 26.77 8 33.93 +3.4 GlGoGld n GOAU ... ... ... 14.13 11.39 11 12.68 -2.5 ETF OCIO n OCIO ... ... ... 27.81 25.44 2 26.65 -.4 ETF Seren ICAN ... ... ... 28.54 25.35 1 26.94 -.7 PremisCap TCTL ... ... ... 31.57 26.72 1 29.68 -1.0 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 25.73 29 32.23 +6.3 EtfAlphacln ALFI ... ... ...q 26.95 21.14 25.23 +1.1 EtfUSGblJ JETS ... ... ...q 34.75 27.69 37 31.23 -4.1 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 4 31.55 -5.5 EtfInfcMLP AMZA 2.08 29.5 ...q 10.68 6.55 806 7.06 -18.0 ETF BioPr n BBP ... ... ... 45.18 37.33 4 41.93 +3.4 ETF ClinT n BBC ... ... ... 36.25 25.88 17 32.82 +15.5 InfrCpPfd PFFR ... ... ... 25.13 23.61 8 24.06 -3.9 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.50 19 24.68 -2.2 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 +5.8tETF Virt n CUMB ... ... ... 26.08 24.57 2 24.53 -3.7 ETF PrMtl GLTR ... ... ...q 68.06 59.21 26 64.74 -.4 ETFS Com BCI ... ... ... 25.79 18.58 13 24.79 +1.3 ETFS Comd BCD ... ... ... 27.00 23.25 26.72 +3.8 ETFS EnCm BEF ... ... ... 26.79 22.55 1 26.69 +5.2 ETFSGold SGOL ... ... ...q 132.10 117.19 83 129.13 +2.4 ETF Pall PALL ... ... ...q 107.47 71.96 5 91.79 -9.6 ETF Plat PPLT ... ... ...q 97.94 83.35 25 88.40 -.1 EagleCGr GRF .50e 2.3 ...q 8.59 7.11 0 7.75 -2.4 EagleGrInc EGIF 1.31 8.6 ...q 17.58 14.83 5 15.23 -8.2 EagleMat EXP .40 .4 24 122.49 86.51 391 100.21 -11.6 EaglePtCr ECC .80 4.3 ... 21.60 17.28 40 18.49 -1.7 EagleP pfA ECCA 1.94 7.6 ... 26.36 25.30 0 25.63 -.8 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 4 25.26 +.4 EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 26.52 +.8 EagleP27 n ECCY ... ... ... 26.50 24.80 1 25.11 -1.2 Earthstone ESTE ... ... ...dd 14.75 7.85 133 9.87 -7.1 EastGvP n DEA 1.04 5.2 30 22.32 19.03 368 19.84 -7.0 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.2 25 95.03 76.44 181 81.14 -8.2 EastChem EMN 2.24 2.1 14 112.45 76.11 698 106.21 +14.6 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 2.95 581 5.10 +64.5 Eaton ETN 2.64f 3.4 18 89.85 69.82 3177 77.44 -2.0 EatVn 22 n EFL ... ... ... 10.09 9.08 19 9.34 +1.1 EatV HiIn21 EHT .60 6.0 ... 10.52 9.34 28 9.94 -.6 EV CAMu EVM .68 6.6 ...q 12.89 10.19 91 10.33 -10.2 EVCAMu2 EIA .62 5.8 ...q 13.00 10.56 38 10.71 -6.9 EVCAMu CEV .71 6.2 ...q 13.01 11.25 9 11.32 -6.9 EatnVan EV 1.24f 2.2 22 60.95 42.20 408 55.26 -2.0 EV EnEq EOI 1.04 7.1 ...q 15.15 12.94 98 14.49 -.1 EV EEq2 EOS 1.05 6.6 ...q 16.85 13.65 113 15.99 +5.1 EV FltRt EFT .91 6.0 ...q 15.33 14.03 132 15.28 +6.6 EVFltRtIP EFF 1.13 6.7 ...q 17.55 15.93 14 16.84 +3.2 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.91 178 13.06 -4.3 EV MAMu MAB .65 5.1 ...q 16.00 12.49 7 12.64 -4.3 EVMAMu MMV .69 5.5 ...q 14.04 12.32 16 12.44 -5.1 EV MIMu MIW .71 5.5 ...q 14.39 12.69 12.79 -5.0 EVMIMu EMI .71 5.8 ...q 14.52 12.10 12.22 -4.8 EVMuniBd EIM .77 6.4 ...q 12.99 11.63 86 11.88 -5.0 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 4 11.69 -5.0 EVMunTT ETX .85 4.5 ...q 21.20 18.82 10 18.88 -8.9 EV MuIT EVN .85 7.3 ...q 13.13 11.39 113 11.63 -6.2 EV NMuOp EOT 1.03 5.0 ...q 23.54 20.51 22 20.66 -8.3 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 8 11.66 -6.2 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 8 11.16 -4.9 EVNYMu2 NYH .69 6.4 ...q 13.64 10.63 17 10.68 -7.7 EV NYMu ENX .72 6.4 ...q 13.34 11.12 84 11.23 -8.9 EVNYMu EVY .74 6.1 ...q 13.56 12.01 15 12.09 -4.9 EV OHMu EIO .70 6.0 ...q 14.70 11.57 2 11.65 -8.3 EVOHMu EVO .73 5.9 ...q 14.11 12.10 5 12.47 -4.3 EV PAMu EIP .77 6.5 ...q 13.51 11.62 10 11.91 -4.3 EVPAMu EVP .73 6.3 ...q 12.66 11.42 4 11.53 -5.4 EVRiskMgd ETJ 1.12 12.2 ...q 9.92 8.74 110 9.12 -5.3 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 83 14.91 +3.3 EV SrInc EVF .42 6.2 ...q 6.90 6.31 115 6.77 +3.8 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 11 13.56 -5.5 EVTxABdO EXD 1.16 11.9 ...q 11.98 9.17 21 9.75 -4.9 EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 107 22.40 -3.7 EV TxAG ETG 1.23 7.3 ...q 18.45 15.71 112 16.94 -2.3 EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 29 25.74 +1.3 EV TxDiver ETY 1.01 8.5 ...q 12.57 10.17 332 11.83 -3.0 EVTxMGlo EXG .98 10.8 ...q 9.84 8.02 1133 9.07 -3.3 EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 31 15.83 -5.4 EVTxGBW ETW 1.17 10.0 ...q 12.74 10.99 156 11.72 -1.7 EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 205 14.90 -3.1 EclipseRs ECR ... ... 19 3.10 1.25 531 1.35 -43.8 Ecolab ECL 1.64 1.2 30 142.64 124.57 920 141.38 +5.4sEcopetrol EC .16e .7 ... 22.05 8.60 2118 21.85 +49.4 Edenor EDN ... ... ... 63.29 28.88 53 58.50 +17.7 Edgewell EPC ... ... 12 78.04 46.04 400 47.68 -19.7 EdisonInt EIX 2.42f 3.9 14 83.38 57.63 2728 62.84 -.6 EducRltTr EDR 1.56 4.8 24 40.95 30.07 781 32.38 -7.3 EdwLfSci s EW ... ... 43 143.22 93.67 1202 139.28 +23.6 eHiCarSvc EHIC ... ... ... 13.43 8.89 386 13.03 +12.6 8x8 Inc EGHT ... ... ...dd 20.25 10.30 350 19.25 +36.5 ElPasoEl EE 1.34 2.8 21 61.15 48.05 145 48.55 -12.3 ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 47.03 -3.5 EldorGld g EGO .02e ... 10 3.76 .80 23719 .98 -31.2 Electrmed ELMD ... ... 21 7.96 4.12 2 5.35 -11.9 ElevCr n ELVT ... ... ... 9.48 5.90 54 7.42 -1.5 EliLilly LLY 2.25f 2.8 26 89.09 73.69 2121 79.29 -6.1 Elk HiQPfd EPRF ... ... ... 25.00 22.14 2 23.18 -2.4 Elkh LoVl n LVHB ... ... ... 34.44 29.63 9 31.13 -3.9 ElkFdCm ef RCOM ... ... ... 30.34 22.87 7 28.34 +.9 EllieMae ELLI ... ... 62 114.95 79.71 1366 89.96 +.6 EllingtnF EFC 1.76 11.9 11 17.00 14.12 38 14.83 +2.2 EllingtRM EARN 1.48 13.6 8 15.74 10.23 75 10.91 -9.4 Ellomay ELLO ... ... ... 11.09 7.52 8.39 -6.8 EllswthFd ECF .80e 8.8 ...q 9.88 8.70 34 9.13 -3.0 Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.57 2 24.19 -3.7 eMagin EMAN ... ... ...dd 3.00 1.23 10 1.55 -6.1 EAndinA AKO/A .68e 2.6 ... 28.25 21.51 2 26.50 EAndinB AKO/B .74e 2.4 ... 31.07 22.99 8 30.71 +4.9 Embraer ERJ .13e .5 ... 28.55 17.58 1442 27.07 +13.1 EmerExp n EEX .28 1.4 ... 24.56 18.19 53 19.67 -3.3 EmergeES EMES 2.68m ... ...dd 14.77 5.65 346 7.13 -.8 EmergBio EBS ... ... 31 54.87 28.11 212 54.16 +16.5 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 56.77 3195 68.20 -2.1 EmerR hs MSN ... ... ...dd 1.89 1.07 6 1.46 EmpOPES ESBA .34 2.1 ... 21.74 15.17 19 16.27 -21.3 EmpOP60 OGCP .34 2.1 ... 21.50 15.28 31 16.25 -20.3 EmpOP250 FISK .34 2.1 ... 21.44 16.31 16.55 -18.9tEmpStRTr ESRT .34 2.1 42 21.72 16.26 734 16.36 -20.3 EmployH EIG .80f 1.9 14 50.45 37.10 56 41.15 -7.3 EElChile EOCC 1.07e 4.3 ... 29.41 21.65 37 24.79 -7.9 EnLinkLP ENLK 1.56 11.4 ... 18.97 12.75 523 13.64 -11.3 EnableMid ENBL 1.27 9.4 15 16.98 12.89 119 13.49 -5.1 EnbrdgEM EEQ 1.40t ... ...dd 18.78 8.51 765 9.45 -29.4 EnbrdgEPt EEP 1.40 13.9 12 19.47 9.05 1588 10.10 -26.9 Enbridge ENB 2.68 ... ... 42.92 29.54 1628 31.95 -18.3 EnCana g ECA .06 .5 20 14.31 8.01 10905 11.68 -12.4 EncompHlth EHC 1.00 1.7 21 59.70 42.21 455 57.24 +15.8 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 45 3.39 1.94 1169 2.71 +13.4 EnduroRT NDRO 1.55e 43.7 10 3.65 2.18 55 3.55 +12.7 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 64.20 46.16 1344 63.84 +10.9 Energizer n ENR 1.16 2.0 21 64.00 40.64 467 58.93 +22.8 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.14 1.30 113 1.79 EgyTrEq s ETE 1.22f 8.2 18 19.50 12.80 2184 14.82 -14.1 EngyTrfPt ETP 2.26 13.2 17 24.35 15.06 4536 17.07 -4.7 EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8 Enerpls g ERF .12e 1.0 15 12.26 6.52 597 11.65 +19.0 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 597 11.95 +7.0 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.4 ... 6.55 5.03 564 6.50 +14.4 EnerSys ENS .70 1.0 25 84.74 61.33 121 69.62 Engility EGL ... ... ...cc 35.63 21.19 83 25.48 -10.2 EnLinkLLC ENLC 1.04f 7.4 12 20.00 13.80 247 14.10 -19.9 Ennis Inc EBF .80 4.0 15 21.50 15.35 44 19.95 -3.9 EnovaIntl ENVA ... ... 18 23.65 11.15 97 22.80 +50.0 EnPro NPO .88 1.1 44 94.79 63.62 90 77.46 -17.2 ENSCO ESV .04 .8 ...dd 8.75 4.10 10442 5.23 -11.5 Enservco ENSV ... ... ... 1.20 .21 168 .92 +43.5 EnSync ESNC ... ... ... .80 .31 161 .39 -3.0 Entercom ETM .36 3.8 12 13.60 9.25 1869 9.55 -11.6 EntArk66 n EAI 1.22 5.0 ... 25.29 22.84 6 24.24 -3.6 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 3 24.26 -2.7 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 5 24.52 -2.8 Entergy ETR 3.56 4.6 34 87.85 71.95 706 77.35 -5.0 EntLA 66 ELC 1.22 5.1 ... 25.17 22.67 77 23.85 -3.9 EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 6 25.02 -.3 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 7 24.18 -2.6 EntMS FtM EMP ... ... ... 25.49 22.66 15 23.91 -4.9 EntgyNO n ENO ... ... ... 26.99 24.25 8 25.15 -1.8 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 24.39 -2.3 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 2 25.28 -4.6 EntProdPt EPD 1.71f 6.6 20 29.51 23.10 5059 25.78 -2.8 Entravisn EVC .20 4.1 49 7.90 4.35 416 4.85 -32.2 EntrResc EGI ... ... ... .69 .21 29 .39 -35.3 Envestnet ENV ... ... 44 60.28 33.30 177 54.30 +8.9 EnviroStr EVI .20e ... 71 43.10 18.90 22 34.95 -12.6 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1815 37.76 +9.3 Enviva n EVA 2.46f 8.8 ...cc 31.95 25.01 24 27.80 +.5 EnzoBio ENZ ... ... ...dd 12.04 5.35 124 6.02 -26.1 Equifax EFX 1.56 1.3 20 147.02 89.59 555 116.91 -.9 EquityCmw EQC ... ... 31 32.51 27.96 602 30.21 -1.0 EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.34 1 26.06 -1.1 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4 EqtyLfPrp ELS 2.20f 2.5 27 91.94 79.42 574 86.89 -2.4 EqtyRsd EQR 2.16 3.5 20 70.46 54.97 2713 61.45 -3.6 EquusTR EQS ... ... 30q 3.00 2.16 4 2.39 -.4 EraGroup ERA ... ... 9 13.83 8.00 76 9.70 -9.8 ErinEn rs ERN ... ... ...dd 4.00 1.15 27 3.30 +20.0 Eros Intl EROS ... ... ...dd 16.90 6.65 271 10.90 +13.0 EscoTech ESE .32 .5 19 66.80 50.30 36 58.30 -3.2 Espey ESP 1.00 3.7 55 27.10 21.07 6 26.72 +11.5 Essent ESNT ... ... 10 50.08 34.07 1133 36.86 -15.1 EssexPT ESS 7.00 2.9 28 270.04 214.03 396 240.26 -.5sEsteeLdr EL 1.52f 1.0 51 153.24 84.84 1864 151.49 +19.1 Esterline ESL ... ... 16 102.70 67.15 144 71.50 -4.3 EtfSilver SIVR ... ... ...q 18.13 14.92 77 16.06 -2.8 EthanAl ETH .76 3.4 15 33.13 22.00 199 22.40 -21.7 Etrac2xMtg MORL 3.31e 23.0 ...q 19.50 12.50 562 14.40 -18.4 Et2xDJDiv DVYL 3.55e 5.3 ...q 77.86 60.01 0 67.50 -7.8 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 10.0 ... 34.02 25.05 8 25.79 -19.9 Etr2xSPX SPLX ... ... ...q 73.35 35.85 3 52.98 -2.3 Etr2xCEFd CEFL 2.88 18.0 ...q 18.98 15.40 99 15.99 -11.8 EtrcDvsHi DVHL 2.85e 15.7 ...q 23.30 17.57 2 18.11 -10.4 EtrWFxEn LMLP 1.90e 13.1 ... 19.00 13.17 18 14.56 -7.6 EtracReit LRET 2.00e 9.8 ...q 27.84 19.32 0 20.31 -22.7 UBS VlHdg XIVH ... ... ... 82.84 11.86 5 13.18 -83.0 VelShSP46 BSWN ... ... ... 24.95 9.02 2 12.16 -31.9 UBS VlVIX LSVX ... ... ... 33.40 12.32 0 15.35 -49.8 Etr EnhGl FIHD ... ... ... 191.45 136.61 11 165.24 -4.0 FI EnhEu n FIEE ... ... ... 202.02 156.75 1 172.70 -2.6 Etr SP MLP MLPZ .06p ... ... 56.58 31.45 3 32.90 -23.3 Etr MLP In MLPQ .08p ... ... 54.66 25.63 67 28.34 -24.8 EtrAlerTRt AMUB .36p ... ...q 20.06 16.38 16.38 -5.3 EtrAlerInf MLPB .99e ... ...q 28.35 20.87 21.13 -9.1 EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0 EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.45 -6.8 Etr2xLevLg LBDC 2.89e 20.1 ...q 28.41 13.65 0 14.37 -11.9 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 14 14.40 -18.7 EtrSCHiDv SMHD 3.06e 19.1 ...q 24.18 14.27 47 16.04 -18.3 Euronav n EURN 2.41e ... ...dd 9.65 6.90 357 8.60 -7.0 EuroEqFd EEA .17e 1.7 ...q 10.88 8.28 9 9.82 -.5 EvansBc EVBN .92f 2.0 22 47.08 35.20 6 45.55 +8.7 Evercore EVR 1.60f 1.7 22 103.05 66.80 390 93.65 +4.1 EverestRe RE 5.00 2.0 27 277.17 208.81 517 250.65 +13.3 EveriHldgs EVRI ... ... ...dd 8.99 5.50 465 6.30 -16.4 EversrceE ES 2.02f 3.4 19 66.15 55.93 1707 58.64 -7.2 Evertec EVTC .40 2.3 14 19.53 12.60 631 17.15 +25.6 EvolentH n EVH ... ... ...dd 27.50 10.30 405 15.70 +27.6 EvolPetrol EPM .40f 4.9 17 8.70 6.35 70 8.20 +19.7 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 339 21.97 -7.3 ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 50 18.50 -5.0 RxVlmxWk VMAX ... ... ... 31.03 2.69 2 24.21 +97.8 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.52 +1.8 Ber US Rs n BERN ... ... ... 29.41 24.94 2 27.22 +1.3 ExTTactUS HTUS ... ... ...q 29.30 24.04 3 26.31 -3.1 ETF IndExp TETF ... ... ... 21.64 15.10 1 20.59 +8.1 RxVlmxInF VMIN ... ... ... 46.55 2.37 95 2.64 -92.3 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 1 33.25 +1.8 ETEMeCmc EMQQ .02p ... ...q 43.50 28.21 103 38.52 +1.2 Exelon EXC 1.38f 3.7 11 42.67 33.30 9582 37.76 -4.2 Express EXPR ... ... 26 11.34 5.28 1810 7.93 -21.9 ExtendStay STAY .84f 4.1 50 21.28 16.27 1740 20.30 +6.8 Exterran n EXTN ... ... ...cc 33.69 23.29 132 28.78 -8.5 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 861 85.49 -2.2 ExxonMbl XOM 3.08 4.0 17 89.30 72.16 13253 77.22 -7.7F -FB Finl n FBK ... ... 18 45.43 32.76 57 41.01 -2.3 FBL Fn FFG 1.84f 2.6 16 79.70 59.75 11 71.55 +2.7 FCB Fin FCB ... ... 20 57.90 39.90 177 52.90 +4.1 FGL Hldg n FG ... ... ... 12.25 8.65 565 9.96 -1.1 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 15 98.70 69.93 1087 80.00 -15.5 FNBCp PA FNB .48 3.6 17 15.00 12.02 2087 13.47 -2.5 FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 28.62 -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 page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 34

FTFQAntiB BTAL ... ... ...q 20.77 18.31 1 19.21 -.4 FTFQMom MOM ... ... ...q 26.00 21.20 0 25.51 +6.2 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 0 25.25 -3.2 FTFQHgDiv DIVA 1.08e 2.9 ...q 25.86 23.25 23.26 -6.4 FqfOAsiaDv OASI .43e ... ...q 32.18 27.00 1 29.31 -2.3 FqfOEurDiv OEUR .15e ... ...q 26.90 23.07 18 25.00 -1.8 FQFO USDv OUSA .20e ... ... 33.39 28.60 41 30.58 -4.2 FS Invest FSIC .89 11.9 7 9.90 6.95 957 7.50 +2.0 FTE Net n FTNW ... ... ... 26.25 15.02 12 18.56 +12.5 FTI Cnslt FCN ... ... 22 50.81 31.65 203 50.29 +17.1 Fabrinet FN ... ... 11 47.02 24.02 378 33.49 +16.7 FactsetR FDS 2.24 1.1 25 217.36 155.09 281 198.41 +2.9 FairIsaac FICO .08 ... 47 179.58 125.88 157 171.03 +11.6 FairmSant FMSA ... ... ...dd 6.59 2.47 2360 5.08 -2.9 FangHldg SFUN .20e 4.0 ...dd 5.58 3.01 892 4.97 -10.9 Farmland FPI .51 6.3 73 11.15 7.15 111 8.04 -7.4tFarmln pfB FPIpB 1.50 6.0 ... 27.96 24.91 19 24.90 -3.4 FedExCp FDX 2.00 .8 14 274.66 182.89 1168 241.91 -3.1 FedAgric AGM 2.32f 2.7 ... 92.57 53.78 23 84.90 +8.5 FdAgricA AGM/A 2.32f 3.0 23 85.56 50.60 78.44 +7.8 FAgMt pfA AGMpA 1.47 5.9 ... 27.14 24.75 3 25.00 -.5 FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.64 1 25.77 -2.2 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.45 -4.9 FedRlty FRT 4.00 3.5 20 138.12 106.41 348 114.96 -13.4 FedRlt pfC FRTpC 1.25 5.6 ... 25.48 22.22 14 22.50 -10.6 FedSignl FSS .28 1.3 27 23.64 13.07 170 22.23 +10.7 FedInvst FII 1.00 3.1 12 36.76 25.24 979 32.78 -9.1 FedPMu FMN .88 6.6 ...q 15.07 13.30 17 13.32 -5.1 Ferrari n RACE ... ... ... 131.20 70.35 223 122.02 +16.4 Ferrellgs FGP .40 12.7 ...dd 6.12 2.87 124 3.16 -26.2 Ferro FOE ... ... 19 25.50 14.85 239 23.84 +1.1 FiatChrys FCAU ... ... ... 24.95 9.60 3993 23.35 +30.9 FibriaCelu FBR .09e .5 ... 22.05 8.70 1011 19.54 +32.9 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 4 49.23 -3.4 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 7 49.48 -1.3 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 43 49.13 -2.2 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.15 58 39.98 +2.2 FidCnsStpl FSTA .87e 2.8 ... 35.47 30.63 23 31.62 -7.8 FidEnergy FENY .53e 2.7 ...q 21.69 17.01 197 19.61 -2.2 FidFinan FNCL .60e 1.5 ...q 43.90 33.88 256 40.78 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.15 106 40.11 +.3 FidIndls FIDU .56e 1.5 ...q 41.28 32.98 121 37.86 -2.2 Fid Val n FVAL ... ... ... 35.18 28.08 5 32.27 -1.8 Fid Qual n FQAL ... ... ... 34.02 27.52 11 31.61 -.6 FidInfoTch FTEC .42e .8 ...q 56.55 40.41 283 52.78 +5.6 Fid Moment FDMO ... ... ... 33.84 26.74 14 32.07 +2.6 Fid LowVol FDLO ... ... ... 32.45 26.77 10 30.32 -.9 Fid RisR n FDRR ... ... ... 32.71 27.43 36 30.14 -1.7 Fid CoreD n FDVV ... ... ... 30.41 26.10 71 28.49 -.7 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 96 22.55 -8.7 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 53 32.36 -6.2 FidTelecm FCOM .76e 2.6 ...q 33.72 27.80 7 29.25 -5.4 FidelMatls FMAT .53e 1.6 ...q 37.11 29.83 44 33.74 -3.7 FidlNatFn FNF 1.20f 3.1 15 42.52 27.77 879 38.53 -1.8 FidNatInfo FIS 1.28f 1.3 18 103.65 80.34 665 96.68 +2.8 FidClayOp FMO 1.72f 15.6 ...q 15.68 10.27 171 11.02 -16.2 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 1007 82.03 +14.6 FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9 FstAFin n FAF 1.52 2.7 23 62.71 38.36 701 55.47 -1.0 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 sFstBcpPR FBP ... ... 22 6.49 4.48 1886 6.74 +32.2sFstCash FCFS .80f .9 35 84.30 47.75 295 84.55 +25.4 FstCwlth FCF .32 2.2 22 15.67 12.05 269 14.43 +.8 FstData n FDC ... ... 7 19.23 14.74 11341 15.44 -7.6 FstHorizon FHN .48f 2.5 17 20.86 15.84 4934 19.00 -5.0 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 19 25.22 +.1 FstInRT FR .87f 3.0 ... 32.91 27.38 504 28.58 -9.2 FMajSilv g AG ... ... ...dd 9.45 4.93 2356 6.52 -3.3 FstRepBk FRC .68 .8 ... 105.52 84.56 1919 90.24 +4.2 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 94 25.50 -.1 FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.75 17 25.88 -1.0 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 3 25.63 -.6 FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 17 24.88 -2.0 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 11 25.15 -2.7 FtTr 22 n FIV ... ... ... 10.10 9.02 46 9.39 +2.8 FtTrGlob FAM .90 8.0 ...q 12.15 10.98 23 11.20 -3.3 FT MCGr FNY .15e .4 ...q 42.85 32.51 11 41.06 +4.8 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 4 34.91 -3.8 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 51 44.20 +4.0 FT SCVal FYT .26e .7 ...q 38.64 32.07 1 36.30 -1.5 FT MegaCp FMK .44e 1.3 ...q 36.82 28.60 0 33.53 +.1 FTEurSelDv FDD 1.09e 7.7 ...q 14.79 12.14 96 14.17 +3.2 FTDJMic FDM .49e 1.0 ...q 49.19 40.91 8 48.08 +1.3 FT DynEq FDEU 1.45 8.2 ...q 20.20 16.46 43 17.76 -5.1 FtTEqCom ERM ... ... ... 23.64 19.74 2 21.64 -3.2 FtT EqTact TERM ... ... ... 23.62 19.67 4 21.68 -3.0 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 659 19.55 -2.3 FT HeitGl PRME ... ... ... 20.81 17.96 1 19.33 -3.1 FT EM Sl n RNEM ... ... ... 59.26 51.56 55.43 +1.7 FT LgShEq FTLS .16e .4 ...q 41.72 34.62 7 38.89 -1.0 FT PfInc n FPEI ... ... ... 21.03 19.49 20 19.57 -2.8 FT VolIn n HDMV ... ... ... 36.34 32.75 3 34.68 +1.0 FT VolD n HUSV ... ... ... 23.72 21.53 7 22.42 -2.4 FTEgyInco FEN 2.32 10.5 ...q 28.20 21.34 108 22.01 -17.0 FTEnInfra FIF 1.32a 8.8 ...q 19.49 14.57 54 14.97 -16.0 FtTrEnEq FFA .96 6.4 ...q 16.67 14.00 46 15.07 -6.9 FTArcaBio FBT ... ... ...q 147.10 102.11 40 137.08 +10.0 FTDJInet FDN ... ... ...q 131.99 87.00 233 122.51 +11.5 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 91 21.07 -7.5 FT ConDis FXD .30e .7 ...q 45.57 35.72 72 41.27 -1.9 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 25 47.21 -3.0 FT Engy FXN .33e 2.2 ...q 16.48 12.25 133 15.08 -2.6 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 93 30.93 -1.2 FT HlthCr FXH ... ... ...q 76.92 61.23 24 69.42 -.5 FT IndPrd FXR .16e .4 ...q 42.74 33.34 60 39.43 -2.9 FT Matls FXZ .37e .9 ...q 46.43 36.89 101 42.73 -2.5 FT Tech FXL .13e .2 ...q 59.90 41.00 97 55.85 +8.8 FT Utils FXU .67e 2.6 ...q 28.59 23.46 109 25.33 -2.7 FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.17 37 26.10 -.9 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 43.46 -4.5 FT NAEngy EMLP .93e 4.2 ...q 25.51 21.43 444 21.96 -10.6 FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 108 15.07 -8.3 FT USIPO FPX .32e .5 ...q 74.54 56.50 33 69.68 +2.1 FTChnd FNI .19e .5 ...q 43.90 31.45 8 39.66 +.1 FT Dow30 n EDOW ... ... ... 23.50 19.61 76 21.73 -1.8 FT EngCn FLM .58e 1.0 ...q 63.91 52.10 1 57.51 -3.4 FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.09 41.00 14 47.79 -1.9 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 103 23.04 -5.5 FT LCCore FEX .58e 1.0 ...q 62.82 50.73 75 58.73 +.3 FT LCGr FTC .24e .4 ...q 67.59 51.63 38 64.20 +4.9 FT LCVal FTA .82e 1.6 ...q 57.69 48.25 223 52.78 -3.4 FT MLP&E FEI 1.42 11.6 ...q 16.55 11.68 194 12.24 -21.2 FT MCCore FNX .51e .8 ...q 69.65 56.83 18 65.55 -.3 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 108 28.52 -5.2 FTFutStrt FMF ... ... ... 51.53 37.80 48.03 +.9 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 0 13.91 -2.3 FT MultCG FAD .20e .3 ...q 71.30 54.72 9 68.52 +4.4 FT MultCV FAB .45e .8 ...q 59.34 50.27 10 54.86 -3.7 FT MLPEn FPL 1.26 12.6 ...q 13.95 9.57 137 10.00 -15.7 FT REIT FRI .39e 1.9 ...q 24.11 20.20 24 20.99 -9.8 FT SCCore FYX .38e .6 ...q 64.05 52.68 23 61.44 +.4 FTSpecFin FGB .70 11.5 ...q 7.79 5.65 17 6.07 -1.1 FTStrHi2 FHY 1.32 10.8 ...q 13.90 11.99 10 12.17 -4.8 FTrVL100 FVL .05e .2 ...q 25.04 20.76 2 23.54 +.7 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 390 29.86 -3.2 FT EmOp FEO 1.40 8.7 ...q 17.42 15.45 7 16.05 -1.7 FTrSenFlt FCT .90 6.8 ...q 13.74 12.62 53 13.24 +3.1 FirstEngy FE 1.44 4.2 12 35.20 27.93 3011 34.09 +11.3 Fitbit n FIT ... ... ...dd 7.32 4.51 3175 5.32 -6.8 500.com WBAI ... ... ...dd 23.22 8.12 187 17.46 +72.7 FiveOaks OAKS .40m 13.9 9 5.61 2.55 85 2.85 -28.8 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 2 25.21 FvPntHld n FPH ... ... ... 16.74 12.00 121 14.45 +2.5 FlagstarB FBC ... ... 32 40.06 27.52 166 34.54 -7.7 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 39 24.00 -10.0 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 28 13.48 -10.0 FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 54 10.83 -8.3 FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.35 48 18.88 -7.7 FlrtyTotR FLC 1.63 8.3 ...q 22.51 19.29 16 19.66 -9.0 Flanign BDL .25f 1.0 13 30.95 20.20 24.15 +2.4 Fleetcor FLT ... ... 25 213.74 121.52 311 200.68 +4.3 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.14 3 110.99 -.8 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.80 9 60.50 +1.3 FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 195 33.52 +.7 Flx3yrTips TDTT .39e 1.6 ...q 24.87 24.06 94 24.33 -.1 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 36 24.69 -1.1 FlxCoreSl n BNDC ... ... ... 28.51 24.28 4 24.48 -2.3 FlexEMTilt TLEH ... ... ...q 33.14 26.44 0 31.28 +1.4 FlxDMTilt TLDH ... ... ...q 30.34 26.05 0 28.08 -3.7 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 2 60.75 -3.2 FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 31 46.31 -5.0 FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 59.61 6 68.72 -.7 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.30 1 25.16 -1.4 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 25.32 3 28.25 -1.1 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 23.98 30 26.48 -1.2 FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.45 2 43.28 -1.9 FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 0 42.94 -2.9 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 30 44.07 -2.1 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 7 75.28 -.2 FlexSolu FSI ... ... 10 2.58 1.33 10 1.49 -18.1 Flor&Dec n FND ... ... 56 58.28 31.00 479 54.23 +11.4 Flotek FTK ... ... ...dd 12.52 4.14 857 6.43 +38.0 FlowrsFds FLO .68 3.1 25 22.67 16.80 873 22.25 +15.2 Flowserve FLS .76 1.7 ...cc 51.92 37.51 1719 45.91 +9.0 Fluor FLR .84 1.4 43 62.09 37.04 1978 58.62 +13.5 FlyLeasing FLY 1.00 7.4 12 14.65 11.54 43 13.48 +4.4 FEMSA FMX .74e .8 ... 103.82 84.32 343 96.76 +3.0 FootLockr FL 1.38f 3.0 19 77.86 28.42 1455 45.93 -2.0 FordM F .60a 5.3 6 13.48 10.14 46974 11.31 -9.4 ForestCA FCE/A .72f 3.6 16 26.30 19.24 2480 20.24 -16.0 Forestar FOR ... ... 14 26.39 14.10 66 21.95 -.2 ForsightEn FELP .13 ... ...dd 6.01 3.28 92 3.72 -14.9 Fortis n FTS 1.70 5.1 ... 38.24 31.41 202 33.32 -9.1 Fortive n FTV .28 .4 ... 80.31 59.88 1329 74.75 +3.3 FortTrInf n FTAI 1.32 8.0 ...dd 20.13 14.25 89 16.49 -17.3 FortunaSlv FSM ... ... 23 5.59 4.03 843 5.51 +5.6 FBHmSec FBHS .80f 1.4 20 73.62 56.59 1639 58.85 -14.0 ForumEn FET ... ... ...dd 20.23 10.05 663 12.40 -20.3 FoundBld n FBM ... ... ... 17.00 11.03 52 14.52 -1.8 FourCorP s FCPT 1.10 4.9 17 26.96 21.28 222 22.35 -13.0 FourSeEd n FEDU 3.32 49.6 16 10.45 5.67 12 6.69 -25.7 FrancoN g FNV .92 1.3 67 86.06 64.90 632 69.72 -12.8 FrankCov FC ... ... ...dd 31.20 17.35 43 25.80 +24.3 FrankFn n FSB .40p ... 16 44.30 30.30 126 32.85 -3.7 FrankLibInt FLQH ... ... ... 28.16 23.58 24.41 -3.7 FrankLibEm FLQE ... ... ... 35.59 28.92 43 33.47 +1.3 FrankLibGl FLQD ... ... ... 30.47 27.20 1 28.53 -1.9 FrankLbGlE FLQG ... ... ... 32.51 27.05 1 30.41 -.5 FrnL LoV n FLLV ... ... ... 32.50 28.32 1 30.23 -.2 FrnkLInvGr FLCO ... ... ... 24.89 23.75 20 24.03 -3.0 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 7 28.70 -.7 FrankL Mun FLMB ... ... ... 25.38 24.31 24.40 -2.7 FrnkL MunO FLMI ... ... ... 25.04 24.41 24.53 -1.7 FrkL US Sm FLQS ... ... ... 27.29 24.17 26.65 +1.8 FrkL USMid FLQM ... ... ... 29.28 24.87 27.98 -.1 FrankRes BEN .92f 2.8 11 47.65 32.41 5512 33.34 -23.1 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.7 10 12.71 7.08 456 7.71 -28.2 FrkLtdDur FTF .74 6.6 ...q 12.13 11.09 28 11.24 -5.0tFrkUnv FT .47 7.0 ...q 7.39 6.70 221 6.74 -6.0 FranksIntl FI .30 4.8 ... 9.96 4.93 695 6.27 -5.7 FrptMcM FCX .20 1.1 15 20.25 11.05 12858 17.86 -5.8 FresenMd FMS .51e 1.0 ... 57.94 42.46 83 50.87 -3.2 FDelMnt FDP .60 1.2 21 61.98 43.02 63 48.32 +1.4 FriedmInd FRD .08 1.3 ...dd 6.79 5.05 5 6.08 +7.0 Frontlne rs FRO .60e ... 37 6.82 3.79 495 4.82 +5.0 FullerHB FUL .60 1.2 24 58.74 46.62 497 49.60 -7.9 FutureFuel FF .24a 2.0 15 16.39 11.32 68 11.96 -15.1G -GAMCO s GBL .08 .3 8 32.60 23.97 42 25.54 -13.9 GATX GATX 1.76f 2.6 14 73.25 56.00 291 68.25 +9.8 GATX 66 GMTA ... ... ... 27.00 22.81 12 25.35 -3.5 GCP ApT n GCP ... ... 27 34.79 27.25 366 29.55 -7.4 GDL Fund GDL .64 6.8 ...q 10.38 9.13 37 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 6522 19.85 -15.1 GGP Inc pfA GGPpA 1.59 6.4 ... 25.94 24.31 8 24.80 -1.7 GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.26 81 26.45 +1.9 GMS Inc n GMS ... ... 16 39.98 27.21 467 30.27 -19.6 GNC GNC .80 21.0 3 10.95 3.13 1905 3.81 +3.3 GP Strat GPX ... ... 29 31.25 20.30 16 22.10 -4.7 GSE Sy GVP ... ... 14 3.65 2.35 1 3.30 +1.5 GTT Comm GTT ... ... ...dd 62.32 25.45 266 52.10 +11.0 GabCvInc GCV .48 8.0 ...q 6.47 4.91 17 6.01 +1.9 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 1 26.04 -1.7 GabDvInc GDV 1.32 5.9 ...q 24.97 20.70 165 22.23 -5.0 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.63 -1.9 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.87 1 26.15 -.7 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 5 25.07 -1.1 GabelliET GAB .60 9.8 ...q 6.65 5.87 524 6.12 -1.1 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 2 25.47 -2.4 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 3 23.83 -3.5 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 6 25.18 -1.4 GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 2 23.98 -4.6 GabGSmM GGZ ... ... ... 13.61 11.33 9 12.09 -5.1 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 1 25.02 -1.9 GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 9 18.65 -12.4 GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 0 50.47 +.5 GabGoAn n GGO ... ... ... 24.74 16.18 20.23 +12.1 GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3 GabHlthW GRX .52 5.4 ...q 10.97 9.12 35 9.58 -7.2 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 0 25.50 -1.2 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 4 25.66 -2.5 GabMultT GGT .94e 10.0 ...q 10.09 8.13 64 9.41 +2.3 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 0 25.81 -1.8 GabMul pfE GGTpE ... ... ... 25.30 22.97 3 23.73 -5.5 GabUtil GUT .60 9.9 ...q 7.20 6.02 105 6.05 -14.8 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 2 25.36 -.9 GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 24.88 -2.2 Gasa rs GFA ... ... ... 17.16 5.53 43 7.55 -40.2 Gain Cap GCAP .24 3.1 ...dd 13.26 5.56 670 7.76 -22.4 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 673 68.56 +8.3 GamGldNR GGN .84 16.7 ...q 5.81 4.80 511 5.02 -3.6 GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.78 3 23.31 -6.1 GamNRG&I GNT .84 13.0 ...q 7.29 6.00 26 6.48 -3.4 GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 3 23.80 -4.8 GameStop GME 1.52 11.2 ...dd 25.31 12.20 3114 13.63 -24.1 Gannett n GCI .64 6.9 ...cc 12.38 7.36 1553 9.28 -19.9 Gap GPS .97f 3.2 15 35.68 21.02 3231 30.64 -9.4 GardDnv n GDI ... ... ... 38.00 19.91 644 31.55 -7.0 Gartner IT ... ... 35 142.16 109.43 641 116.64 -5.3 GasLogPt GLOP 2.09f 8.7 11 25.55 21.80 96 24.10 -2.6 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 9 26.04 -.2 GasLog GLOG .56 3.3 46 22.55 12.75 184 17.05 -23.4 GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 8 26.61 GastarExp GST ... ... ...dd 1.55 .38 772 .71 -32.9 Gastar pfA GSTpA 2.16 12.7 ... 20.85 6.40 25 16.95 -5.4 Gastar pfB GSTpB 2.69 13.3 ... 23.50 8.46 15 20.24 +7.2 GatesInd n GTES ... ... 35 18.72 16.08 413 16.30 -9.8 GazitGlobe GZT .37e 3.8 ... 11.00 9.01 21 9.70 -7.9 GeeGroup JOB ... ... ...dd 6.51 2.24 4 2.49 -10.5 GencoSh rs GNK ... ... ...dd 16.29 8.47 196 15.27 +14.6 Generac GNRC ... ... 18 53.78 33.77 417 46.23 -6.6 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 67 33.89 -1.5 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 2 25.91 -2.6 GnCable BGC .72 2.4 37 30.18 14.95 637 29.60 GenDynam GD 3.36 1.5 23 230.00 186.87 1220 218.22 +7.3 GenElec GE .48 3.6 ...dd 30.54 12.73 63534 13.18 -24.6 GECap5-53 GEK 1.18 4.7 ... 25.74 22.61 122 24.93 -.1 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 3888 44.58 -24.8 GenMoly GMO ... ... ...dd .53 .28 139 .41 +23.1 GenMotors GM 1.52 3.9 ...dd 46.76 31.92 7879 38.83 -5.3 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 141 6.15 -7.1 Gensco GCO ... ... 13 55.90 20.90 233 45.00 +38.5 GenesWyo GWR ... ... 24 84.40 61.44 638 70.63 -10.3 GenesisEn GEL 2.88f 13.8 29 32.84 18.42 510 20.81 -6.9 GenesisHlt GEN .24 13.8 ...dd 2.68 .60 1687 1.74 +128.0tGenieEn n GNE .30 7.6 ... 8.31 3.86 59 3.93 -9.9 GenieE pfA GNEpA .64 8.8 ... 7.94 7.02 2 7.21 -1.8 Genpact G .30f ... 20 34.79 23.51 452 31.90 +.5 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 547 90.13 -5.1 Genworth GNW ... ... 2 4.17 2.66 1526 2.74 -11.9 GeoGrp s GEO 1.88 8.6 13 34.32 19.05 535 21.87 -7.3 GeoPark GPRK ... ... ... 12.80 6.48 546 12.60 +27.1 GaPw 77 n GPJA ... ... ... 26.14 23.01 30 24.64 -3.8 Gerdau GGB .02e .4 ... 5.32 2.60 4157 4.79 +28.8 GerNew GF 1.23e .4 ...q 21.49 14.70 28 19.51 +.4 GettyRlty GTY 1.28 5.2 13 29.89 22.68 96 24.82 -8.6 GigCapit n GIG ... ... ... 10.22 9.60 5 9.75 +1.1 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.01 200 29.57 -8.5 Glatfelter GLT .52 2.4 16 23.85 16.53 68 21.28 -.1 Glaukos n GKOS ... ... ... 48.89 23.08 650 30.67 +19.6 GlaxoSKln GSK 2.89e 7.1 ... 44.54 34.52 2696 40.62 +14.5 GblBrCopp BRSS .24 .8 12 36.50 27.50 67 31.90 -3.6 GlbMed n GMRE .20p ... ...dd 10.25 6.34 86 7.24 -11.7 GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 2 24.58 -2.9 GlobNetL n GNL .94 5.5 28 24.35 15.55 351 17.25 -16.2 GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.42 3 24.73 -3.7 GlobPtrs GLP 1.85 11.6 ...dd 20.87 15.17 26 16.00 -4.2 GlobPay s GPN .04 ... 37 118.94 77.64 1077 109.56 +9.3 GlbShipLs GSL .40 35.1 ...dd 1.94 .97 83 1.14 -1.7 GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 3 24.60 +2.8 GlbXNordic GXF .83e 3.7 ...q 24.68 20.15 4 22.35 -1.5 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 3 16.46 +1.1 GbXUSRota SCTO .12p ... ...q 28.03 24.51 25.92 -1.5 GblXEffic EFFE .16p ... ...q 27.69 24.99 25.94 -2.6 GblXPortgl PGAL .36e 2.8 ...q 13.10 10.00 17 12.65 +6.4sGblXColum GXG .41e 3.6 ...q 11.39 9.24 205 11.39 +13.7 GblXEmFtr EMFM .40e 1.6 ...q 26.16 20.60 3 24.55 +2.4 GbXMLP&E MLPX .60 5.0 ...q 14.87 11.36 177 12.08 -11.1 GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 0 21.04 +.9 GblXArg ARGT .09e .3 ...q 38.46 27.40 17 35.70 +1.1 GblXSDvUS DIV 1.93 8.0 ...q 25.98 23.43 38 24.18 -5.5 GXSupInPf SPFF .99 8.4 ...q 13.05 11.70 53 11.81 -2.9 GblXGuru GURU .28e .9 ...q 31.88 25.49 2 30.14 +1.5 GbXGreece GREK .13e 1.3 ...q 11.56 7.89 1027 9.98 -2.9 GblXChCon CHIQ .12e .6 ...q 19.96 13.13 47 19.07 +2.1 GblX MLP MLPA .90e 10.3 ...q 11.65 8.14 515 8.70 -11.8 GblXFertil SOIL .25e 2.5 ...q 11.01 9.00 2 10.18 -3.3 GblXChiEn CHIE .41e 3.4 ...q 12.48 10.42 12.01 +5.7 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 543 20.64 -5.2 GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.11 12 18.93 +5.2 GbXSEAsia ASEA .42e 2.3 ...q 18.44 14.02 6 18.05 +6.2 GblXPakist PAK ... ... ...q 19.23 12.15 11 13.32 +7.6 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.73 -3.6 GblXNorway NORW .83e 5.8 ...q 14.44 10.87 59 14.25 +8.5 GblXScUS n SCIU ... ... ...q 32.53 27.49 26 30.99 +.2 GblXScEu n SCID ... ... ...q 29.75 24.16 10 28.23 +1.8 GblXScAs n SCIX ... ... ...q 27.08 23.55 5 26.00 +.4 GblXScJp n SCIJ ... ... ... 33.72 27.60 6 31.11 -1.9 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 6 24.26 -2.5 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 24 23.18 +6.7 GbX US Inf PAVE ... ... ... 17.80 13.80 168 16.15 -3.8 GblFound n BOSS ... ... ... 20.72 15.05 18.26 +5.4 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 26 26.58 -2.8 GlbXSilv rs SIL ... ... ...q 38.14 28.21 76 30.89 -5.4 GlbXLith rs LIT ... ... ...q 41.21 28.00 511 33.28 -14.1 GbX Gold rs GOEX ... ... ...q 25.21 20.08 6 22.77 -2.3 GbXUran rs URA ... ... ...q 16.36 11.81 248 13.25 -12.0 GlblScape GSB .06 1.6 20 5.51 3.27 15 3.64 +2.5 Globalstar GSAT ... ... ...dd 2.59 .53 6756 .80 -38.9 GlobantSA GLOB ... ... 53 54.84 33.75 644 45.18 -2.8 GlobusMed GMED ... ... 45 52.18 27.79 470 50.63 +23.2 Glowpoint GLOW ... ... ...dd .65 .19 209 .21 -40.6 GoDaddy n GDDY ... ... 88 64.49 36.02 1437 61.84 +23.0 GolLinhs s GOL ... ... ... 14.48 4.13 240 12.84 +46.6 GoldFLtd GFI .02e .5 ... 4.70 3.06 3795 3.77 -12.3 GoldResrc GORO .02 .4 58 5.05 3.08 192 4.63 +5.2 GoldStdV g GSV ... ... ... 2.07 1.25 160 1.67 -4.6 Goldcrp g GG .24 1.7 20 15.55 11.64 4814 14.25 +11.6 GoldenMin AUMN ... ... ... .68 .36 33 .44 +1.9 GoldStr g GSS ... ... 6 .92 .56 1249 .62 -30.0 GldFld GV ... ... 10 6.38 3.60 107 4.05 -17.3 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 160 26.45 -.2 GS BDC n GSBD 1.80 9.4 10 25.14 18.78 103 19.11 -13.8 GS ActbtInt GSIE ... ... ...q 32.48 25.91 121 30.23 +.8 GS ActEM GEM ... ... ...q 39.44 29.57 77 36.54 +2.0 GS ActEur GSEU .60e ... ... 33.94 27.44 2 32.16 +1.5 GS ActJpn GSIY ... ... ... 36.02 28.68 1 33.96 +.9 GS US LgC GSEW ... ... ... 46.27 40.58 27 43.09 -.9 GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.82 -1.4 GS CpBd n GIGB ... ... ... 50.44 48.16 3 48.69 -3.0 GS ActLgC GSLC ... ... ...q 57.42 46.24 152 53.77 +.8 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 21 100.04 +.1 GS Indus n GVIP ... ... ... 57.97 45.02 26 54.01 +2.0 GS SCap n GSSC ... ... ... 45.33 39.39 3 43.90 +1.4 GSCI37 GSC ... ... ...q 25.60 17.55 25.16 +4.9 GoldmanS GS 2.60 1.0 30 275.31 209.62 3054 259.59 +1.9 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 26 28.28 -1.0 GoldS pfN GSpN ... ... ... 28.34 25.95 92 26.44 -5.0 GoldS pfB GSpB 1.55 5.9 ... 27.27 25.20 26 26.32 +1.7 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 6 23.14 +1.7 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 18 22.55 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 79 22.65 +.3 GS MLPEn GER .64 10.8 ...q 8.29 5.25 191 5.91 -3.9 GS MLPInc GMZ 1.38 17.1 ... 10.67 7.55 172 8.09 -9.5 GoodrPet n GDP ... ... ... 15.45 8.20 20 12.03 +10.3 GormanR GRC .50 1.6 27 33.50 23.55 63 30.33 -2.8 vjGrace GRA .96f 1.5 19 77.37 58.48 1243 66.03 -5.8 Graco s GGG .53 1.2 15 49.69 30.80 594 46.06 +1.9 GrahamCp GHM .36 1.7 14 24.03 17.97 16 21.50 +2.7 GrahamH s GHC 5.32f .9 23 615.85 536.90 32 611.30 +9.5 Graingr GWW 5.12 1.8 28 298.15 155.00 582 283.90 +20.2 Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 5 25.50 -5.3 GrmPrTr rs GPT 1.50 6.9 ... 31.26 21.12 1369 21.89 -17.9 GranTrra g GTE ... ... ...dd 3.00 1.93 1570 2.96 +9.6 GranaMon GRAM .25e 7.6 ... 5.15 2.25 106 3.27 +14.7 GraniteC GVA .52 .9 33 68.58 45.14 195 55.69 -12.2 GranitPnt n GPMT 1.52f 9.0 ... 19.30 16.15 253 16.92 -4.6 GraniteRE GRP/U 2.30 ... ... 42.10 35.37 1 39.86 +2.0 Gran Gld n BAR ... ... ... 142.87 123.68 1 133.57 +2.5 GranCom n COMB ... ... ... 27.07 24.80 13 26.43 +1.0 GranSP n COMG ... ... ... 32.29 24.96 0 28.97 +4.6 GraphPkg GPK .30 1.9 16 16.74 12.65 1604 15.80 +2.3tGrayTelev GTN ... ... 6 17.80 11.35 1245 11.40 -31.9tGrayTvA GTN/A ... ... 15 15.30 10.05 3 10.00 -30.3 GrtAjax n AJX 1.20 8.9 9 15.40 12.27 11 13.45 -2.7 GrtAjx24 n AJXA ... ... ... 26.80 24.54 2 25.21 -.7 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.50 1.06 317 1.17 -9.3 GtPlainEn GXP 1.10 3.6 15 34.72 27.60 1331 30.50 -5.4 GrtWstBcp GWB .80 2.0 16 45.62 33.27 346 39.87 +.2 GreenDot GDOT ... ... 44 69.37 32.71 188 62.70 +4.0tGreenTrH n GHG ... ... ... 13.05 11.73 168 11.39 -12.0 GreenbCos GBX .92f 2.1 10 54.45 41.45 731 44.75 -16.0 Greenhill GHL .20 1.0 ...dd 29.05 13.80 354 20.00 +2.6 Greif A GEF 1.68 3.0 19 65.60 47.97 103 55.62 -8.2 Greif B GEF/B 2.51e 4.1 20 71.95 52.50 2 61.80 -10.9 Griffon GFF .28f 1.5 20 25.15 17.45 79 18.95 -6.9 Group1 GPI 1.00f 1.6 8 84.47 51.62 146 62.00 -12.6 GrubHub GRUB ... ... ...cc 112.41 33.76 657 99.90 +39.1 GAeroPac PAC 2.78e 2.6 ... 119.87 87.66 71 105.85 +3.0 GpoASur ASR 3.31e ... ... 229.45 165.93 28 172.94 -5.2 GpoAvalAc AVAL .40 4.4 ... 9.51 7.76 174 9.16 +7.8 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 12.63 8.97 1 9.78 +4.6 GpSuprvi n SUPV ... ... ... 33.85 16.11 327 31.06 +5.9 GpTelevisa TV ... ... ... 27.37 14.20 1321 17.58 -5.8 GuangRy GSH .62e 2.1 ... 37.43 24.43 0 29.14 -12.8sGuess GES .90 3.8 ...cc 23.89 9.56 1698 23.72 +40.5 GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 48 21.27 -6.4 Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 9 24.30 -2.3 GugCrdAllo GGM 2.18 10.1 ...q 24.03 21.08 48 21.51 -1.9 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 7.72 138 8.38 -5.8 GugChinTc CQQQ .60e 1.0 ...q 67.24 41.12 44 60.11 -.8 GugWater CGW .48e 1.4 ...q 36.40 31.15 33.82 -4.8 GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 48 8.02 -4.5 GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.90 4 25.89 -6.1 GugSolar TAN .83e 3.3 ...q 26.70 17.00 52 24.93 -.8 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 10 31.59 +6.8 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 5 37.76 +1.1 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 0 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 3 43.98 +1.1 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 18.80 110 20.34 -5.7 Guidewire GWRE ... ... ...dd 92.65 58.41 473 82.80 +11.5 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 48 29.00 +1.8H -HCA Hldg HCA .35p ... 15 106.84 71.18 1257 96.63 +10.0 HCI Grp HCI 1.40 3.6 ...dd 49.25 27.11 41 39.09 +30.7 HCP Inc HCP 1.48 6.7 12 33.67 21.48 3390 22.24 -14.7 HDFC Bk HDB .37e .4 ... 110.77 77.26 677 98.04 -3.6 HECO pfU HEpU 1.62 6.1 ... 28.45 25.05 0 26.46 HFF Inc HF 1.80e ... 23 51.74 26.64 146 47.18 -3.0 HMG HMG ... ... ...dd 16.33 8.94 12.69 +1.6 HNI Corp HNI 1.14 3.2 17 48.32 31.16 84 36.00 -6.7 HP Inc HPQ .53 2.4 13 24.75 17.10 7867 21.94 +4.4 HRG Grp HRG ... ... ...dd 20.17 14.22 1437 15.60 -8.0 HSBC HSBC 1.50e 3.1 ... 55.89 39.63 1291 49.10 -4.9 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 17 25.70 -.5tHSBC Cap HSEA 2.03 7.8 ... 27.99 26.20 215 26.16 -4.4 HSBC Cap2 HSEB 2.00 7.7 ... 27.59 24.99 155 26.13 -2.6 Haemonet HAE ... ... 68 75.45 38.47 325 73.32 +26.2 HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 2969 5.24 -30.8 Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 8298 50.21 +2.7 HalyrdHlt HYH ... ... 23 50.99 35.24 418 47.31 +2.4 HamBchBr HBB .34 1.4 ... 41.00 20.97 25 24.12 -6.1 HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 38 38.81 -1.3 HanJS JHS .87e 6.2 ...q 15.12 13.94 11 13.95 -6.1 HanJI JHI 1.45e 8.7 ...q 18.85 16.42 21 16.70 -4.6 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 96 14.97 -12.6 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 34 20.41 -4.7 HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 50 19.75 -8.1 HanPfd3 HPS 1.47 8.3 ...q 19.48 16.80 64 17.57 -6.3 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 67 21.67 -12.1 Hanesbds s HBI .60 3.2 10 25.73 17.94 3997 18.56 -11.2 HannArms HASI 1.32 6.8 27 25.28 17.33 249 19.29 -19.8 HanoverIns THG 2.16 1.8 65 121.06 79.23 175 118.76 +9.9 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 2 25.15 -.7 HarleyD HOG 1.48f 3.5 13 60.18 41.33 3173 42.14 -17.2 HarmonyG HMY .05 ... ... 2.71 1.56 6399 2.13 +13.9 HarrisCorp HRS 2.28 1.4 29 164.69 106.18 570 162.76 +14.9 Harsco HSC .20m .9 56 23.20 11.40 499 21.80 +16.9 HarteHk rs HHS ... ... ... 15.00 7.27 0 9.69 Hrt TotR n HTRB ... ... ... 40.25 39.05 1 39.19 -2.2 HrtMuOp n HMOP ... ... ... 42.46 39.53 39.64 -1.3 HartfFn42 HGH 1.97 6.7 ... 32.13 28.57 38 29.30 +.1 HartfdFn HIG 1.00 1.9 18 59.20 46.69 989 52.02 -7.6 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 4.0 19 27.23 18.00 82 18.10 -20.1 HavertyA HVT/A .38a 2.0 15 27.10 18.90 19.20 -17.8 HawaiiEl HE 1.24 3.7 23 38.72 31.71 400 33.92 -6.2 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 104 5.31 -10.8 HlthcrRlty HR 1.20 4.4 43 36.25 26.27 1384 27.06 -15.8 HlthcreTr HTA 1.22 4.9 44 33.00 24.50 1592 24.84 -17.3 HeclaM HL .01e .3 ...dd 6.16 3.25 3573 3.71 -6.5 HeclaM pfB HLpB 3.50 6.6 ... 61.99 51.27 53.12 +.2 Heico s HEI ... ... ... 91.34 54.05 354 87.79 Heico A s HEI/A ... ... 57 75.55 46.16 156 73.10 HelixEn HLX ... ... ...dd 8.70 4.82 665 6.39 -15.3 HelmPayne HP 2.80f 3.9 ...dd 75.02 42.16 1608 72.51 +12.2 Hemisphrx rs HEB ... ... ... .84 .30 283 .38 +10.4 HennCap n HCAC ... ... ... 10.49 8.97 5 9.94 +1.4 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 10.51 +1.4sHerbalife HLF ... ... 22 101.59 58.05 698 101.54 +49.9 HercHld n HRI ... ... ... 72.99 33.27 129 64.40 +2.9 HercTGC HTGC 1.24 10.2 14q 15.68 11.55 449 12.14 -7.5 HercTG 24 HTGX 1.56 6.1 ... 25.85 25.05 9 25.53 -.4 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 195 15.93 -11.6 Hersha pfC HTpC 1.72 7.0 ... 26.37 24.07 1 24.50 -2.5 Hersha rs HT 1.12 6.0 14 19.87 16.60 636 18.64 +7.1 Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 5 23.18 -6.0 Hersha pfE HTpE ... ... ... 26.40 22.66 6 23.08 -6.7tHershey HSY 2.62 2.7 21 116.49 95.21 772 95.57 -15.8 HertzGl HTZ ... ... ... 27.27 8.52 1753 21.80 -1.4sHess HES 1.00f 1.8 ...dd 55.54 37.25 4832 55.00 +15.9 Hess pfA HESpA ... ... ... 65.17 48.24 35 62.80 +8.5 HessMidP n HESM 1.29f 6.5 26 26.78 18.32 157 19.86 +.3 HP Ent n HPE .56f 3.2 44 19.48 12.70 13920 17.41 +21.2 Hexcel HXL .50 .8 24 69.52 49.20 291 65.42 +5.8 Hi-Crush HCLP .80 6.9 13 16.80 7.25 625 11.65 +8.9 HighPtRs HPR ... ... ...dd 6.93 2.66 779 5.56 +8.4 HighlFlR n HFRO ... ... ... 16.60 15.00 114 16.02 +3.4 HighwdPrp HIW 1.85f 4.3 18 53.34 41.34 581 42.55 -16.4 Hill Intl HIL ... ... ...dd 6.00 3.70 127 5.45 Hill-Rom HRC .80f .9 22 91.11 69.47 264 86.30 +2.4 HillenInc HI .83 1.8 22 48.00 34.65 253 46.55 +4.1 HillmCT pf HLMp 2.90 8.8 ... 36.95 29.63 1 33.10 -3.6 HilltopH HTH .28f 1.2 12 28.86 21.47 204 23.72 -6.4 HilGrVa n HGV ... ... ... 47.75 30.71 1150 43.38 +3.4 Hilton HLT .60 .8 40 88.11 56.24 10645 79.95 +.1 HoeghLP HMLP 1.72 9.7 11 20.65 15.33 93 17.65 -5.4 Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 15 25.75 -4.3 HollyEngy HEP 2.60 9.2 13 37.56 26.09 177 28.22 -13.1sHollyFront HFC 1.32 2.4 13 54.91 23.46 1862 54.19 +5.8 HomeDp HD 4.12f 2.4 24 207.61 144.25 3385 173.36 -8.5 Honda HMC .84e 2.4 ... 37.29 27.05 532 34.94 +2.5 HonwllIntl HON 2.98 2.0 21 165.13 122.40 2328 146.47 -4.5 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 26 47.65 33.85 60 43.80 -.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 35

HorizGbl n HZN ... ... 38 19.26 7.69 211 8.00 -42.9 HorizFn22 n HTFA ... ... ... 25.93 25.26 3 25.55 +.6 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 2 48.97 -2.7 HorGKWld KLDW ... ... ...q 35.73 28.43 9 34.19 +2.2 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.17 8 20.73 -3.1 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.10 -.8 Hormel s HRL .75 2.1 21 38.00 29.75 3015 35.09 -3.6 Hornbeck HOS ... ... ...dd 4.87 1.51 427 3.56 +14.5 HostHotls HST 1.00a 5.2 16 21.53 17.26 12638 19.23 -3.1 HoulihnL n HLI .80 1.8 18 52.81 32.08 102 44.90 -1.2 HstnAEn HUSA ... ... ... 1.05 .25 438 .27 -19.1 HovnanE HOV ... ... ...dd 3.41 1.66 2212 1.89 -43.6 HHughes HHC ... ... 28 140.38 114.28 125 136.41 +3.9 HuanPwr HNP 2.45e 9.7 ... 31.85 23.64 50 25.30 +1.2 Hubbell HUBB 3.08 2.6 22 149.03 109.32 301 118.36 -12.5 HubSpot HUBS ... ... ...dd 124.45 60.90 436 112.15 +26.9 HudBayM g HBM .02 ... 10 10.25 4.60 320 7.10 -19.3 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.2 25 36.14 28.25 1046 31.13 -9.1 HugotnR HGT .09e 12.2 2 2.25 .55 94 .74 -47.1 Humana HUM 1.60 .6 24 293.35 210.01 590 285.56 +15.1 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.31 5 38.90 +1.4 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 0 41.34 -.8 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 363 257.21 +9.1 Huntsmn HUN .65f 2.2 11 36.09 23.12 4457 29.83 -10.4 Hyatt H ... ... 36 83.02 53.59 1296 76.42 +3.9 HysterYale HY 1.21 1.7 19 93.90 53.66 41 73.09 -14.2I -IAMGld g IAG 1.52f 28.6 89 7.25 3.55 3210 5.31 -8.9 ICICI Bk IBN .16e 1.8 ... 11.26 7.48 11445 8.85 -9.0 IDT Cp IDT 1.00f 16.9 ... 17.71 5.50 134 5.90 -44.3 IEC Elec IEC ... ... ...cc 5.05 3.35 11 4.40 +6.9 ING ING .14e .8 ... 20.58 14.55 2248 17.34 -6.1 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 11 25.40 -.5 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 34 25.54 -.6 ION Geo rs IO ... ... ...dd 32.45 3.20 120 27.80 +40.8 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 28.90 141 30.60 +.5 IQ Hedge MCRO ... ... ...q 27.20 25.26 0 26.39 -.6 IQ HdgLgS QLS ... ... ...q 24.53 20.09 1 22.05 +.7 IQ Ch SC n CSML ... ... ... 29.58 23.89 96 27.59 -1.6 IQ HdgEv QED ... ... ...q 22.00 20.42 20.87 -.1 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 17 24.58 -2.2 IQ CorePl n AGGP ... ... ... 21.05 19.12 37 19.29 -3.3 IQ CoreBd n AGGE ... ... ... 19.88 18.68 4 18.78 -4.0 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.47 1 24.29 -.5 IQ 50HJpn HFXJ ... ... ...q 23.96 18.70 0 21.92 -2.9 IQ 50HgEur HFXE ... ... ...q 21.45 18.14 17 20.07 -1.3 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 17 21.21 -2.0 IQ RealRtn CPI ... ... ...q 27.85 27.15 461 27.57 +.5 IQUSReSC ROOF 1.43e 6.1 ...q 28.00 22.60 26 23.53 -10.6 IQMrgArb MNA ... ... ...q 31.92 29.98 43 30.68 -1.2 IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4 IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 33.73 -3.4 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 27 27.72 -3.0 IQVIA Hldg IQV ... ... 12 110.67 78.71 561 96.12 -1.8 IRSA IRS ... ... ... 32.97 21.22 27 25.69 -13.2 iShGold IAU ... ... ...q 13.11 11.61 13736 12.82 +2.5 iShGSCI GSG ... ... ...q 17.22 13.16 2194 17.15 +5.3 iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1358 22.38 -3.4 iSAstria EWO .37e 1.5 ...q 27.41 18.05 43 25.45 +3.3 iShBelg EWK .51e 2.4 ...q 23.00 18.56 31 21.28 +1.2 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 8694 43.26 +6.9 iShCanada EWC .48e 1.7 ...q 30.60 25.58 1809 28.01 -5.5 iShEMU EZU .86e 1.9 ...q 47.13 36.77 3498 44.35 +2.2 iSFrance EWQ .58e 1.8 ...q 33.73 25.82 1043 32.28 +3.4 iShGerm EWG .60e 1.8 ...q 35.87 28.09 3293 32.80 -.7 iSh HK EWH .61e 2.4 ...q 26.93 22.07 2031 25.85 +1.7 iSh SKor EWY .65e .9 ...q 79.07 59.30 2440 74.29 -.9 iShMexico EWW .78e 1.5 ...q 57.82 47.79 3822 53.41 +8.4 iShNeth EWN .66e 2.0 ...q 34.09 26.65 220 32.68 +3.0 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 276 47.25 -1.2 iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 359 67.58 -3.4 iShSpain EWP .99e 3.0 ...q 36.38 29.75 1855 33.11 +1.0 iSSwedn EWD .76e 2.3 ...q 36.71 30.93 214 32.93 -2.9 iShSwitz EWL .75e 2.2 ...q 37.84 31.82 513 34.36 -3.4 iShFrntr100 FM .30e .9 ...q 36.19 28.36 68 35.07 +5.9 iShGlHiY bt GHYG 2.09e 4.1 ... 51.63 49.10 26 50.43 iShxUSH bt HYXU .92e 1.6 ...q 57.19 46.88 9 55.92 +2.7 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.57 16 49.65 -3.0 iShEMkHY EMHY 3.98 8.1 ...q 51.12 48.43 35 48.86 -2.2 iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 4 46.79 -6.6 iShEmMDv DVYE 1.83e 4.3 ...q 46.11 39.11 34 42.33 +1.2 iShGblSilv SLVP .29e 2.7 ...q 12.31 9.34 43 10.64 -1.8 iShGblEnP FILL .59e 2.7 ...q 23.37 17.81 9 22.08 +2.5 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.77 31 29.35 iShMsciWld URTH 1.57e 1.8 ...q 94.23 77.08 8 88.03 -.1 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 9 53.79 +1.3 iShEMkBd LEMB .42e .8 ...q 50.78 45.39 216 49.97 +3.7 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.30 44 83.97 -.4 iSEMMnVol EEMV 1.15e 1.8 ...q 65.55 53.04 169 62.95 +3.6 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 65.61 28 80.94 +1.4 iShThai THD 1.88e 1.9 ...q 103.71 76.35 129 99.00 +7.0 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 6 50.45 -1.6 iShChile ECH .71e 1.3 ...q 56.53 41.34 144 54.67 +4.8 iShBRIC BKF .54e 1.2 ...q 50.94 35.67 19 46.07 +3.6 iShsUSA EUSA .67e 1.2 ...q 59.06 49.05 8 55.24 -.4 iShSilver SLV ... ... ...q 17.58 14.44 7486 15.52 -2.9 iShS&P100 OEF 1.92e 1.6 ...q 127.67 103.40 592 117.36 -1.1 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 4 102.77 -2.7 iShAcwiMV HACV ... ... ...q 29.95 27.18 29.04 -2.5 iShMrnLG JKE 1.20e .7 ...q 173.88 130.52 13 164.14 +4.9 iShMrnLC JKD 2.24e 1.4 ...q 167.90 140.35 16 154.50 -2.8 iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 9 16.70 +2.5 iShIntlPfd IPFF .96e 5.2 ...q 19.76 16.64 16 18.32 -1.8 iShSPTUS s ITOT ... ... ...q 65.40 53.29 488 61.01 -.2 iShSTNtMu SUB .86 .8 ...q 106.40 104.51 37 104.57 -.3 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 8 111.45 -1.5 iShTIPS TIP 1.69e 1.5 ...q 115.31 111.28 792 112.95 -1.0 iShChinaLC FXI .87e 1.8 ...q 54.00 37.51 15856 48.24 +4.5 iShTransp IYT 1.70e .9 ...q 206.73 157.65 156 186.24 -2.8 iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.23 2 54.16 +7.1 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 234.36 2985 267.79 -.4 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.79 7 181.07 -2.5 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 3899 106.77 -2.3 iShEMkts EEM .59e 1.2 ...q 52.08 38.71 52967 48.05 +2.0 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 2588 116.92 -3.8 iSKokusai TOK 1.60e 2.5 ...q 69.65 57.49 3 65.30 +1.0 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 803 24.60 -1.9 iSh2017Mu s IBMF .23 .8 ...q 27.27 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.00 38 58.24 -3.8 iShGblTech IXN 1.10e .7 ...q 171.45 122.37 121 160.19 +4.2 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 16 50.96 -3.6 iSMrnMCG JKH .59e .3 ...q 220.00 172.09 3 208.79 +3.1 iShIndones EIDO .35e 1.3 ...q 30.61 25.53 634 27.65 -2.7 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 130.29 639 156.39 +2.4 iShNYMun s NYF ... ... ...q 56.36 54.53 7 54.65 -2.0 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 12 112.35 -.2 iShGblFin IXG 1.28e 1.8 ...q 76.01 58.87 20 69.90 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 71.96 296 83.04 +.2 iSSPGlbEn IXC 1.01e 2.8 ...q 38.40 30.34 1115 35.81 +.7 iShCalMn s CMF ... ... ...q 59.75 57.96 57 58.15 -1.7 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 11 50.02 -2.4 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.81 3 82.87 -1.2 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 257 43.13 -4.6 iShNANatR IGE .85e 2.5 ...q 38.02 30.59 35 34.55 -2.5 iSh JPXNik JPXN ... ... ... 70.78 55.36 1 65.31 +.6 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 525 83.26 -.4 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 916 37.58 +10.0 iShUSAMo MTUM .81e .8 ...q 113.60 81.97 806 106.78 +3.5 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 5 157.13 -1.5 iShPhilpns EPHE .20e .6 ...q 40.19 33.60 154 34.75 -10.5 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 1005 110.45 -3.3 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 373 108.39 -2.1 iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.67 0 44.83 +2.8 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 5 51.09 -2.5 iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.18 5 39.38 -.3 iShAsia50 AIA 1.02e 1.5 ...q 72.96 51.32 82 68.48 +3.7 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 6616 120.62 -4.9 iSRTop200G IWY .82e 1.1 ...q 79.55 61.02 78 74.47 +1.8 iShRTop200 IWL 1.02e 1.7 ...q 66.19 53.30 5 61.44 -.1 iShIntSelDv IDV 1.51e 4.1 ...q 35.93 30.91 486 33.84 +.1 iS Eafe EFA 1.66e 2.3 ...q 75.27 61.35 18012 70.72 +.6 iShGerSC bt EWGS .69e 1.0 ...q 70.42 46.39 2 65.86 +2.4 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 357 86.67 -2.8 iShCrLTBd ILTB 2.54 4.1 ...q 65.21 60.25 16 61.46 -5.1 iSRusMCG IWP 1.02e .8 ...q 130.04 101.88 260 123.07 +2.0 iShNorC bt ENOR .58e 2.1 ...q 28.35 21.36 4 27.95 +8.3 iShRusMid IWR 2.85e 1.4 ...q 220.02 184.39 209 206.74 -.7 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 2 171.72 -1.4 iShIreland EIRL .55e 1.2 ...q 50.12 40.22 3 46.95 -2.2 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.44 925 188.66 -.6 iSh10yCBd CLY 2.67 4.4 ...q 63.67 58.95 36 60.05 -5.0 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 23671 86.24 -1.2 iShFinlC bt EFNL .51e 1.2 ...q 43.41 35.02 11 42.45 +7.7 iShSft IGV .12e .1 ...q 183.23 125.48 103 173.72 +12.4 iShCorUS n FTY ... ... ... 51.01 43.20 67 44.39 -10.5 iShDenC bt EDEN .81e 1.2 ...q 71.11 55.71 6 68.12 +.8 iShNetw IGN .25e .5 ...q 55.29 43.70 17 52.92 +9.2 iShNATch IGM .73e .4 ...q 195.60 136.12 32 182.15 +7.9 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 17 56.71 -8.9 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 66 25.29 -.1 iShC&SRE ICF 2.97e 3.3 ...q 104.37 88.40 128 91.34 -9.8 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 85.83 34 98.64 +.4 iShGbl100 IOO 2.14e 2.3 ...q 98.94 80.36 7 93.02 +.4 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 25 25.39 iShConsSv IYC 1.50e .8 ...q 198.53 159.65 19 181.77 +1.4 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 1 111.16 -2.4 iShIndia bt INDA .24e .7 ...q 38.21 31.11 1735 34.93 -3.2 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1118 121.04 -2.7 iSMrnSCG JKK .87e .5 ...q 193.05 149.28 4 187.46 +4.5 iShPoland EPOL .42e 1.6 ...q 30.19 21.61 227 26.14 -3.5 iSMCGth IJK 1.88e .9 ...q 230.66 187.24 63 219.14 +1.5 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 46 107.93 -1.7 iSR1KGr IWF 1.45e 1.1 ...q 146.15 112.69 1059 137.17 +1.8 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 60 49.09 -6.6 iSRus1K IWB 2.36e 1.6 ...q 159.31 129.66 697 148.06 -.4 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 667 124.10 -1.3 iSR2KGr IWO 1.36e .7 ...q 201.80 157.50 357 194.35 +4.1 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 10 131.20 -3.5 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 1162 50.94 +.2 iShR2K IWM 1.77e 1.1 ...q 160.63 133.68 14374 154.76 +1.5 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 489 85.44 -5.2 iShChina MCHI .61e .9 ...q 76.72 49.52 2019 69.10 +3.8 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 66.11 254 73.95 +1.3 iSRus3K IWV 2.47e 1.6 ...q 169.20 137.98 161 157.75 -.3 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.94 14 68.71 -1.9 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 52 124.77 -6.1 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.55 1805 52.01 -1.5 iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 1 145.09 -4.7 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 50 155.70 -2.8 iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 21 48.50 -2.1 iShTelecm IYZ .68e 2.5 ...q 34.77 26.34 114 27.72 -5.7 iShTech IYW 1.20e .7 ...q 184.45 132.81 345 171.60 +5.4 iShGblIndl EXI 1.40e 1.5 ...q 100.28 79.71 7 91.41 -1.6 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 9 100.44 -5.2 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 7667 74.19 -8.4 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 95.33 5 112.83 +3.1 iSh0-5Tips STIP ... ... ...q 101.46 99.37 49 99.90 iShHmCnst ITB .09e .2 ...q 46.56 31.86 3934 39.06 -10.7 iShInds IYJ 1.65e 1.1 ...q 158.32 123.76 24 145.24 -1.5 iShAerosp ITA 1.31e .7 ...q 206.56 148.19 258 200.35 +6.5 iShHltcare IYH 3.01e 1.7 ...q 193.31 153.57 59 173.51 -.4 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 156 132.58 +1.6 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 80 51.05 +3.6 iShInsur IAK .82e 1.3 ...q 69.95 59.26 3 64.60 -3.0 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 461 118.27 -1.0 iShBroker IAI .65e 1.0 ...q 70.58 48.95 48 66.08 +5.3 iShUSEngy IYE 1.14e 2.9 ...q 42.87 33.70 470 38.71 -2.4 iShESGSel KLD 1.14e 1.0 ...q 119.20 97.18 11 111.98 +.8 iShCrSPS s IJR ... ... ...q 80.68 66.77 3273 78.53 +2.2 iShMedDev IHI 1.57e .8 ...q 194.27 149.15 110 186.47 +7.5 iShConsGd IYK 2.43e 2.0 ...q 130.93 115.32 15 119.64 -5.6 iShHltcPrv IHF .24e .1 ...q 172.85 133.40 44 160.82 +2.5 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 54.22 231 63.72 +1.0 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 5 148.85 -3.6 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 73 98.90 -3.2 iShPeru EPU .70e 1.6 ...q 44.42 32.90 21 43.53 +6.2 iShCorEafe IEFA 1.56e 2.3 ...q 70.84 57.23 4553 66.76 +1.0 iShOilEq IEZ .86e 2.4 ...q 40.99 29.57 85 35.63 -.8 iShDJ US IYY 2.01e 1.5 ...q 143.07 116.67 20 133.35 -.2 iShO&GEx IEO 1.06e 1.6 ...q 70.54 50.49 46 66.30 +2.1 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.43 57 53.79 -.2 iShEurope IEV 1.12e 2.3 ...q 50.81 41.21 431 47.68 +.9 iShGroAllo AOR .81e 1.8 ...q 46.77 42.07 94 44.65 -.6 iSRusMic IWC 1.08e 1.1 ...q 101.99 83.02 27 98.29 +2.7 iShModAllo AOM .71e 1.9 ...q 39.05 36.25 114 37.72 -.8 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 28 24.88 -3.7 iSMsciVal EFV 1.66e 3.0 ...q 59.57 49.15 266 55.51 +.6 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 44 154.13 +.4 iShConsAllo AOK .64e 1.9 ...q 35.27 33.32 41 34.21 -1.3 iShEafeGr EFG 1.37e 1.7 ...q 85.81 69.11 76 81.10 +.4 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 2 24.30 -.9 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 1 23.71 -2.3 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.67 3 25.77 -2.6 iShBd3-20 s IBDC ... ... ...q 26.38 25.82 8 25.89 -.7 iStar STAR ... ... 5 12.68 9.75 344 10.21 -9.6 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 1 25.00 -1.5 iStar pfG STARpG 1.91 7.6 ... 25.94 24.12 2 25.00 -2.0 iStar pfI STARpI 1.87 7.6 ... 25.94 23.81 6 24.62 -2.2 ITT Inc ITT .54f 1.0 20 57.62 36.93 400 51.49 -3.5 iBio IBIO ... ... ...dd .55 .14 387 .20 +10.2 Idacorp IDA 2.36 2.8 21 100.04 79.59 210 84.98 -7.0 IDEX IEX 1.48 1.0 33 150.72 91.84 223 142.20 +7.8 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 32 179.07 130.17 933 155.74 -6.7 Imax Corp IMAX ... ... ...cc 33.50 17.58 326 21.60 -6.7 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 7167 .27 -13.3 ImpacMtg IMH ... ... 4 17.40 7.18 25 8.91 -12.3 ImpOil g IMO .64f 2.2 58 32.81 25.91 288 29.11 -6.7 IncOpR IOR ... ... 25 12.45 8.31 11.40 +2.9 IndCDrillg ICD ... ... ...dd 5.48 2.72 91 4.22 +6.0 IndepHld IHC .12f .3 14 37.10 17.25 6 36.85 +34.2 IndepRT IRT .72a 7.6 19 10.63 8.26 546 9.45 -6.3 IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 145 25.53 -2.3 IndiaGCap IGC ... ... ...dd 1.63 .30 586 .62 -38.0 IndoTel s TLK .67 ... ... 36.19 25.96 380 27.03 -16.1 IndBach IBA .87e 1.4 ... 67.61 51.56 5 61.23 +6.9 Infosys INFY .40e 2.2 19 18.71 13.88 10692 18.01 +11.0 InfrREIT n HIFR 1.00 5.1 17 23.22 17.60 158 19.60 +5.5 InfuSystem INFU ... ... ...dd 2.95 1.20 23 2.70 +17.4 IngerRd IR 1.80 2.1 19 97.67 81.25 998 84.30 -5.5 Ingevity NGVT ... ... ... 82.10 53.62 153 76.61 +8.7 Ingredion INGR 2.40 1.8 18 146.28 113.42 277 129.89 -7.1 InnovInd n IIPR 1.00f 3.1 ... 36.88 15.72 95 32.02 -.9 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 2 27.28 -2.4 Innsuites IHT .01 .7 ...dd 2.27 1.23 1.51 -13.7 Inphi IPHI ... ... ...cc 46.92 23.65 512 32.52 -11.1 InsightS n INSI ... ... ... 21.10 18.81 27 18.95 -4.8sInsperity s NSP ... ... 26 72.60 34.88 388 71.60 +24.8 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 ... ... 29 79.40 46.65 415 52.95 -30.3 Instructre n INST ... ... ...dd 46.50 22.00 193 42.05 +27.0 IntegerHl ITGR ... ... ...dd 58.54 33.90 294 56.90 +25.6 Intellichk IDN ... ... ...dd 4.55 1.50 13 2.01 -21.5sIntellgSys INS ... ... ...dd 5.15 3.30 5 5.22 +14.4 Intelsat I ... ... ... 7.47 2.44 2982 6.94 +104.7 InterXion INXN ... ... ... 64.00 39.65 660 63.01 +6.9 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2572 72.46 +2.7 IntCtlHtls IHG ... ... ... 69.23 49.03 149 60.69 -4.4 IBM IBM 6.00 3.8 12 171.69 139.13 5633 158.07 +3.0 IntFlav IFF 2.76f 2.0 35 157.40 128.42 633 137.34 -10.0 IntlGmeT n IGT .80 3.0 ... 30.82 17.25 1583 26.61 +.4 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 17 66.94 49.93 1313 52.59 -9.2 IntlSeaw n INSW ... ... ... 23.43 15.23 65 19.83 +7.4 IntTower g THM ... ... ...dd .78 .29 310 .69 +59.8 Interpublic IPG .84f 3.6 16 26.01 18.30 3028 23.30 +15.6 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 2 25.00 -1.9 inTestCorp INTT ... ... 11 10.25 5.75 113 6.30 -27.2 IntPotash IPI ... ... ...dd 5.12 1.58 817 4.01 -15.8 Intrexon XON ... ... ...dd 26.99 10.26 1857 19.87 +72.5 Inuvo INUV ... ... ...dd 1.39 .70 26 .94 +16.0 Invacare IVC .05 .3 ...dd 19.05 10.65 570 18.25 +8.3 Invesco24 n IHTA ... ... ... 10.33 8.28 34 9.35 -9.3 InvHiIn23 n IHIT ... ... ... 10.32 9.53 16 9.79 InvAdvMu2 VKI .78 7.4 ...q 11.93 10.49 97 10.59 -6.9 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 21 18.02 -9.4 InvCAVal VCV .79 6.7 ...q 13.20 11.53 35 11.90 -5.4 InvDynCrd VTA .90 7.7 ...q 12.35 11.33 149 11.74 +.3 InvHiInc2 VLT 1.24 8.9 ...q 15.25 13.71 11 13.90 -5.5 Invsco iim IIM .84 5.8 ...q 15.47 13.64 92 14.44 -3.1 Invesco IVZ 1.16 3.8 13 38.43 30.10 2600 30.82 -15.7 InvMtgCap IVR 1.64f 10.1 7 18.86 15.15 548 16.18 -9.3 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 4 24.94 -.3 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 5 25.25 -2.0 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 43 23.84 -4.6 Invsco oia OIA .39 5.2 ...q 8.25 7.38 31 7.55 -5.6 InvMuOpTr VMO .88 7.5 ...q 13.37 11.56 75 11.74 -5.3 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 98 11.71 -6.3 InvPAVal VPV .79 6.7 ...q 12.68 11.54 34 11.86 -2.4 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 72 11.90 -4.9 InvSrInco VVR .31 7.0 ...q 4.73 4.26 204 4.43 +.9 InvTrIG VGM .88 7.2 ...q 13.80 12.09 118 12.27 -6.9 InvTrNY VTN .85 6.6 ...q 14.00 12.74 68 12.91 -5.9 InvTech ITG .28 1.4 ...dd 23.96 17.63 113 20.01 +3.9 InvRlEst IRET .28 5.3 4 5.93 4.05 429 5.25 +5.2 InvRlE pfC IRETpC 1.66 6.9 ... 26.08 22.29 23.95 -7.9 Invitae n NVTA ... ... ...dd 11.39 4.35 527 5.59 -38.4 InvitHm n INVH .44f 2.0 ... 24.30 20.25 1501 22.54 -4.4 iPBetaCmd BCM ... ... ...q 32.00 25.00 0 30.21 +3.3 iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8 iPBtaCocoa CHOC ... ... ...q 38.83 26.41 36.88 +32.4 iPBetaCoff CAFE ... ... ...q 14.04 10.35 10.48 -7.8 iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6 iPBetaSug SGAR ... ... ...q 29.50 19.26 19.26 -11.2 iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3 iPBetaCopp CUPM ... ... ...q 36.42 27.43 33.56 -7.5 iPBetaLead LEDD ... ... ...q 43.61 35.16 39.24 -6.7 iPBetaNick NINI ... ... ...q 22.79 14.71 21.83 +3.0 iPBetaCrOil OLEM ... ... ...q 19.95 12.86 0 19.69 +11.2 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 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 1555 33.16 -12.1 iShItaly rs EWI ... ... ...q 34.45 24.46 350 33.34 +9.5 iShJapan rs EWJ ... ... ...q 64.71 50.85 6150 60.23 +.5 iSMlasia rs EWM ... ... ...q 36.48 30.54 697 36.37 +10.3 iShSing rs EWS ... ... ...q 28.35 22.33 485 26.84 +3.5 iSTaiwn rs EWT ... ... ...q 39.36 32.44 4618 38.13 +5.3 iSh UK rs EWU ... ... ...q 38.05 32.22 1315 36.25 +1.2 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 49 49.67 -1.2 iShCmdOpT CMDT ... ... ...q 41.95 33.50 0 38.12 +2.5 iShCvBd ICVT .67e ... ...q 58.93 50.77 31 56.73 +2.9 iShCorEM IEMG .95e 1.6 ...q 62.70 47.15 6112 58.18 +2.2 iSh 10 Cp n LLQD ... ... ... 51.31 47.93 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 17 16.30 +12.9 iShEnhBd n IGEB ... ... ... 50.77 48.51 1 48.70 -3.2 iShDefBd n HYDB ... ... ... 51.96 49.25 49.88 -1.6 iShFSIntSC ISCF .12p ... ...q 34.73 26.80 15 33.09 +2.0 iShRs2500 n SMMD ... ... ... 45.58 38.87 5 43.77 +.2 iShFacSIntl INTF .17p ... ...q 31.21 24.91 78 29.28 +1.5 iShArgGl n AGT ... ... ... 32.94 24.18 194 30.54 +1.2 iShFS USA LRGF .19e ... ...q 33.93 27.62 319 31.75 -.1 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 14 39.77 +.6 iShFacSGbl ACWF .11p ... ...q 34.07 25.57 13 31.09 +1.4 iSh iBd23 n IBML ... ... ... 25.96 24.74 22 24.80 -1.7 iSh IntDv n IDEV ... ... ... 62.47 53.10 4 58.91 +.7 iShMgRE rs REM ... ... ...q 48.54 39.80 48 42.16 -6.7 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 1088 46.92 -.4 iShDvlValu IVLU ... ... ...q 28.44 22.72 14 26.66 +.9 iSh 3-10yr n IMTB ... ... ... 51.95 47.86 4 48.02 -3.4 iShSaudi KSA ... ... ... 29.84 24.50 73 29.06 +11.0 iSh MinVl n SMMV ... ... ... 30.51 26.90 3 29.17 -.1 iShIntDevM IMTM .30p ... ...q 33.00 26.72 8 30.75 +.8 iShIntDevQ IQLT .55p ... ...q 31.40 26.27 5 29.79 +.5 iShLwCarb CRBN .94p ... ...q 125.97 103.31 11 117.91 +.9 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 10 27.04 +2.0 iShMsciChA CNYA ... ... ... 35.68 25.45 1 32.34 +1.0 iSh IntDvGr IGRO ... ... ... 62.04 51.65 2 57.73 -2.8 iShMultiTc TCHF ... ... ... 42.80 33.04 39.94 +3.0 iShMultInd INDF ... ... ... 33.67 28.80 30.72 -3.7 iShMultHl HCRF ... ... ... 35.18 27.21 1 31.83 +.7 iShiB20Mun IBMI .24 .9 ...q 25.44 25.24 20 25.27 -.3 iShMultMat MATF ... ... ... 36.19 29.12 32.50 -5.0 iSh MultFin FNCF ... ... ... 37.85 30.05 1 35.02 -.9 iShMultiEn ERGF ... ... ... 30.28 23.28 0 27.54 -2.7 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 9 91.62 +.8 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 23.29 -4.9 iSh MultCnS CNSF ... ... ... 27.25 24.28 0 24.87 -6.0 iShCDivGr DGRO .65e 1.9 ...q 37.22 30.02 463 34.11 -1.9 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 27.97 594 29.94 +.4 iShGblReit REET .94e 3.9 ...q 26.68 23.40 79 24.41 -6.4 iSh AdapJp DEWJ .18p ... ... 31.33 25.92 28.14 -5.3 iSh AdapC DEFA .48p ... ... 30.45 25.85 27.82 -5.4 iSh AdapEu DEZU .56p ... ... 30.64 25.73 0 29.02 +.9 iShCoreInt IAGG ... ... ... 53.61 51.09 55 52.57 +1.0 iShEurSC HEUS ... ... ...q 30.92 27.52 1 29.92 -.2 iShCorePac IPAC 1.06e 1.8 ...q 63.99 51.96 44 59.83 +.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 97.20 -.1 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 4 69.68 +2.6 iShEafeMV HEFV ... ... ...q 27.90 25.37 1 27.27 -1.1 iShEuMinV EUMV .67e 2.6 ...q 26.69 22.92 3 25.73 +1.5 iShCHNk400 HJPX .19p ... ...q 32.09 25.87 28.48 -6.3 iShCorEur IEUR 1.18e 2.3 ...q 53.97 43.43 241 50.78 +1.2 iShxJMinV AXJV .84p ... ...q 38.95 31.52 2 37.70 +3.7 iSh2022Mu IBMK .09e ... ...q 26.37 25.34 29 25.36 -1.2 iShEm exCh EMXC ... ... ... 58.49 50.03 0 54.55 +1.2 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 3 24.41 -2.3 iSh2021Mu IBMJ .07e ... ...q 26.08 25.20 13 25.31 -.4 iSHgxUSHY HHYX .67e ... ...q 28.14 26.46 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 659 32.53 -3.0 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 1001 29.13 -1.9 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 0 19.91 -.4 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 0 26.33 -.3 iShCHSpain HEWP .31p ... ...q 24.63 20.85 0 21.96 -.9 iShHEmBd EMBH .30e ... ...q 27.37 25.29 1 26.57 +.1 iShCHItaly HEWI .55p ... ...q 18.48 15.11 2 18.11 +7.6 iShShMMu MEAR .27e ... ...q 50.18 49.63 2 49.71 -.2 iSCHEafSC HSCZ .19p ... ...q 32.04 26.83 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 8 26.47 -1.5 iShGbMM rs PICK ... ... ... 37.91 25.02 817 34.09 -1.6 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 0 29.24 -.5 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 40 50.25 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 2 23.41 -3.8 iSh ESG Sl ESGE ... ... ... 81.63 60.63 23 75.30 +1.9 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 0 25.99 -3.8 iShEMktMV HEMV ... ... ...q 29.20 24.31 1 28.43 +3.8 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 717 50.03 -.1 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 1960 32.09 -3.7 iShCHSoK HEWY .48p ... ...q 32.01 25.91 29.61 -2.1 iShFacEmg EMGF .13p ... ...q 53.84 39.80 186 51.04 +3.2 iSh iBd26 n IBDR ... ... ... 24.92 23.36 9 23.51 -4.2 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 117 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 79 25.02 -1.1 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 182 24.76 -.4 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 48 24.45 -2.5 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 54 24.42 -2.2 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 32 24.19 -3.4 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 31 24.24 -3.2 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 81 24.42 -1.5 IsoRay ISR ... ... ...dd .64 .38 14 .43 +6.5 IsraelChm ICL .27e 6.2 ... 4.95 3.85 84 4.39 +8.7 IssuerDir ISDR .20 1.2 56 18.95 11.30 12 16.10 -12.3 ItauCorpb ITCB 2.48e 16.4 ... 15.76 10.28 13 15.16 +12.8 ItauUnibH ITUB .32e 2.1 ... 16.98 10.02 4857 15.18 +16.9 IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 56 14.29 -5.5J -JAlexHld n JAX ... ... 34 12.30 8.70 52 11.80 +21.6 JJill n JILL ... ... ... 14.09 4.17 447 5.13 -34.2 JBG Smth n JBGS .23p ... ... 35.64 30.79 794 34.02 -2.0 JMP Gp27 n JMPD ... ... ... 25.62 24.11 4 24.93 -1.4 JMP Grp JMP .36 7.1 72 7.70 4.92 17 5.07 -9.5 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 1 25.55 +1.0 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 27 26.20 -3.1 JPMDvsRt JPGE .96e 1.5 ...q 68.02 53.90 10 62.16 -.5 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 52.55 278 60.01 -.1 JPMDvREm JPEM 1.31p ... ...q 64.42 50.28 12 60.37 +3.5 JPM DREq JPUS .26p ... ...q 74.59 62.58 22 69.82 -1.0 JPM DivInt JPIH ... ... ... 30.65 27.20 0 29.14 -2.9 JPMDsfEu JPEU ... ... ... 64.34 52.48 1 60.68 +.6 JPM DivEu JPEH ... ... ... 29.58 26.58 0 27.78 -1.7 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 1 24.94 -5.9 JPM DivAlt JPHF ... ... ... 28.92 24.93 6 25.37 -3.1 JPM FutSt n JPMF ... ... ... 25.34 24.33 24.43 -2.9 JPM UlSh n JPST ... ... ... 51.03 48.88 241 50.10 +.1 JPM SCap n JPSE ... ... ... 30.81 27.03 11 29.60 -.3 JPM GlB n JPGB ... ... ... 52.89 50.25 25 50.35 -1.6 JPM Evnt n JPED ... ... ... 25.37 24.55 24.88 -1.3 JPM Disc n JPHY ... ... ... 52.80 49.72 13 50.33 -1.8 JPM USMid JPME ... ... ... 66.84 56.95 7 63.54 -.3 JPMorgCh JPM 2.24f 2.0 18 119.33 81.64 16357 113.37 +6.0 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 22 25.25 -.5 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 60 26.21 -3.1 JPMAlerian AMJ 2.29 9.2 ...q 32.34 23.17 1606 24.81 -9.7 JPMCh pfY JPMpF 1.53 5.9 ... 27.36 25.32 50 26.06 -2.2 JPMCh pfG JPMpG 1.52 5.9 ... 27.43 25.30 33 26.15 -3.0 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 77 26.10 -3.1 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.1 16 31.77 23.70 1475 29.17 +11.1 JacobsEng JEC .60 1.0 23 72.18 49.31 534 59.46 -9.9 JaggedPk n JAG ... ... ... 16.55 10.96 1089 13.99 -11.3 JHardie s JHX .38e 2.1 83 18.79 13.55 4 17.86 +1.4 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 77 50.02 -.3 JanusHn n JHG 1.28 4.0 ... 41.64 30.24 1067 31.98 -16.4 JpnSmCap JOF .13e 1.1 ...q 13.06 9.24 13 12.21 +3.4 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 696 29.85 -24.2 JernignC n JCAP 1.40 7.9 10 24.89 15.90 72 17.72 -6.8 Jianpu n JT ... ... ... 9.49 4.75 239 5.52 -14.8 JinkoSolar JKS ... ... 35 30.50 16.06 243 19.39 -19.4 JBeanTch JBT .40 .4 44 122.65 82.45 101 113.95 +2.8 JHMultLgC JHML .10p ... ...q 37.14 30.38 33 34.75 -.1 JH MultMdC JHMM .08p ... ...q 36.30 29.94 34 34.38 +.8 JH MultCns JHMC .07p ... ...q 33.38 27.07 0 30.62 +.1 JH MultFin JHMF .08p ... ...q 39.70 30.68 3 37.21 +1.2 JH MultHltC JHMH .05p ... ...q 34.56 27.74 1 30.98 -.5 JH MultTch JHMT .09p ... ...q 47.35 33.93 5 44.02 +7.2 JH MultEn JHME ... ... ... 32.02 24.30 1 29.68 +.1 JH MultMat JHMA ... ... ... 38.20 30.00 0 34.74 -3.3 JH SmCap n JHSC ... ... ... 28.27 24.27 2 25.87 -.9 JH MultDev JHMD ... ... ... 32.58 26.39 14 30.76 +1.1 JH MultUt JHMU ... ... ... 29.74 25.00 0 26.29 -4.4 JH MulCnSt JHMS ... ... ... 28.79 25.38 0 26.07 -6.0 JH MultInd JHMI ... ... ... 37.55 29.47 34.27 -2.3 JH HedgEq HEQ 1.50 9.1 ...q 17.95 15.87 35 16.51 -5.2 JH TxAdY HTY 1.28 14.5 ...q 10.25 8.27 5 8.80 -.2 JohnJn JNJ 3.36 2.6 18 148.32 120.95 4532 130.43 -6.6 JohnContl n JCI 1.04e 3.0 23 44.37 33.23 4675 34.21 -10.2 JonesEngy JONE ... ... ...dd 2.70 .61 1030 .62 -43.5 JonesLL JLL .74f .4 30 178.75 105.13 477 173.50 +16.5 Jumei Intl JMEI ... ... 31 4.20 2.00 686 2.80 -4.1 JnprNtwk JNPR .72 2.9 14 30.96 23.68 2733 24.85 -12.8 Jupai n JP .40f 2.0 20 29.00 7.36 142 19.75 +6.8 JustEngy g JE .41 ... 5 6.29 3.86 162 4.40 +2.6 JustEn pfA JEpA ... ... ... 27.70 21.29 29 22.60 -9.1K -tK12 LRN ... ... 65 21.18 14.01 422 12.96 -18.5 KAR Auct KAR 1.40 2.6 19 56.75 40.27 581 53.90 +6.7 KB FnclGp KB ... ... ... 63.96 43.15 194 55.94 -4.4 KB Home KBH .10 .4 33 38.80 19.80 1860 28.53 -10.7 KBR Inc KBR .32 1.9 12 21.70 13.36 1573 17.03 -14.1 KCAPFn 19 KAP 1.84 7.3 ... 25.99 25.05 0 25.30 KKR KKR 1.31e 6.4 9 24.50 16.77 1516 20.58 -2.3 KKR pfA KKR.PRA ... ... ... 27.69 25.45 22 25.86 -4.3 KKR pf B KKRpB 1.63 6.3 ... 27.37 25.31 12 25.62 -4.2 KKR Inco KIO 1.50a 9.5 ...q 18.63 15.38 126 15.87 -1.1 KKR RE n KREF 1.39e ... ... 23.99 18.09 41 19.80 -1.0 KMG Chm KMG .12 .2 24 70.60 42.31 151 62.73 -5.1 KT Corp KT ... ... ... 18.82 12.70 652 13.53 -13.3 Kadant KAI .84 .9 29 114.00 57.60 26 94.90 -5.5 Kadmon n KDMN ... ... ... 5.86 2.05 297 4.36 +20.4 Kaman KAMN .80 1.3 35 63.89 45.50 63 62.31 +5.9 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 26.50 -2.8 KC Southn KSU 1.44f 1.3 20 114.85 86.15 746 110.62 +5.1 KapStoneP KS .40 1.2 14 35.01 19.59 567 34.66 +52.8 KaynAEnD KED 1.60 10.3 ...dd 19.21 14.10 37 15.52 -10.9 KA EngTR KYE 1.32m 15.3 ...q 12.46 8.30 159 8.65 -14.0 KA MLP KYN 1.80 10.9 ...q 20.79 14.38 438 16.53 -13.2 KAMLP pfF KYNpF .88 3.4 ... 26.00 25.10 2 25.39 +.6 KAMidsEn KMF 1.80m 15.2 ...q 16.30 11.36 123 11.88 -13.9 KeanGrp n FRAC ... ... ... 19.83 12.42 1611 15.83 -16.7 Kellogg K 2.16 3.4 15 74.28 58.76 1796 62.61 -7.9 KelsoTch g KIQ .03f 5.0 ... .89 .24 28 .60 +14.4 Kemet KEM ... ... 26 27.35 10.83 716 18.76 +24.6 Kemper KMPR .96 1.7 26 71.52 36.35 140 57.95 -15.9 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 2 25.93 -.6 Kennamtl KMT .80 2.0 25 52.52 32.23 612 40.58 -16.2 KennWils KW .76 4.2 ...cc 22.65 15.95 648 18.05 +4.0 KenonHld n KEN ... ... ... 33.22 11.41 3 15.95 -26.3 KeyEngy KEG ... ... ... 24.79 8.20 47 13.82 +17.2 Keycorp KEY .40f 2.0 16 22.40 16.28 7365 19.85 -1.6 Keycorp pfI KEYpI ... ... ... 29.97 27.28 10 27.61 -4.5 Keysight KEYS ... ... 40 55.21 35.33 795 53.84 +29.4 KilroyR KRC 1.70 2.5 15 77.70 62.91 366 69.01 -7.6 KimbRoy n KRP 1.44f 7.5 ... 20.24 15.06 4 19.25 +18.5 KimbClk KMB 4.00f 3.8 17 134.30 104.58 1493 106.16 -12.0 Kimco KIM 1.12 8.0 14 23.03 13.69 3837 14.01 -22.8 Kimco pfI KIMpI 1.50 6.1 ... 25.49 24.50 13 24.55 -2.5 Kimco pfJ KIMpJ 1.38 6.1 ... 25.61 22.63 21 22.66 -9.5tKimco pfK KIMpK 1.41 6.2 ... 25.56 22.74 14 22.64 -9.8 Kimco pfL KIMpL ... ... ... 25.99 21.24 22 21.85 -11.7 KindMorg KMI .50 3.3 23 21.49 14.69 16914 15.34 -15.1tKindM pfA KMIpA ... ... ... 48.25 30.00 165 30.03 -20.9 KindredHlt KND .48 5.4 ...dd 11.90 5.50 2028 8.90 -8.2 Kingsway KFS ... ... ...dd 6.35 3.65 13 3.80 -24.8 Kinross g KGC ... ... 29 4.91 3.35 7140 3.80 -12.0sKirbyCp KEX ... ... 35 84.10 59.25 376 84.05 +25.8sKirklLak n KL .02e ... ... 17.40 11.52 760 17.09 +11.3 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.5 5 22.34 13.90 489 14.91 -23.9 KlondexM g KLDX ... ... ... 3.89 1.29 1002 2.41 -7.7 KnSwftT rs KNX .24 .6 27 51.94 30.48 2649 43.20 -1.2 Knoll Inc KNL .60 2.9 15 24.47 16.57 125 21.00 -8.9 KnotOffsh KNOP 2.08 10.4 ... 24.43 19.15 58 20.05 -3.4 Knowles KN ... ... 11 19.90 11.83 498 12.58 -14.2 Kohls KSS 2.44f 3.9 12 69.48 35.16 2775 63.06 +16.3 Koppers KOP 1.00 2.2 12 51.80 33.90 74 44.50 -12.6 KoreaElc KEP ... ... ... 20.38 14.12 425 15.99 -9.7 KoreaFd KF 4.50e ... ...q 44.64 36.90 10 40.96 -.8 KornFer KFY .40 .8 23 53.53 30.27 197 53.14 +28.4 KosmosEn KOS ... ... ...dd 8.62 5.15 2654 6.47 -5.5 KrNwChin s KFYP ... ... ...q 44.18 30.07 0 33.60 +.4 KrS ChIn n KWEB ... ... ... 68.39 53.99 272 60.95 +4.0 KranChinA KBA 9.93e ... ...q 39.22 27.31 162 34.97 +1.5 KraneChCm KCNY .22e .6 ...q 37.61 32.60 0 37.27 +6.2 KranShFtse KEMP ... ... ...q 29.85 22.78 27.07 +1.8 KrnChEnv n KGRN ... ... ... 27.96 23.37 24.69 -2.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 36

KrnOnBelt n OBOR ... ... ... 28.16 24.47 3 26.13 +2.2 KrS CnTc n KEMQ ... ... ... 28.97 23.87 6 26.48 +3.7 KratonCp KRA ... ... 16 53.39 30.30 252 50.20 +4.2 Kroger s KR .50 2.1 12 31.45 19.69 7758 23.60 -14.0 KronosWw KRO .68f 2.9 8 29.49 14.84 198 23.27 -9.7 Kyocera KYO ... ... ... 71.92 53.79 15 55.95 -14.6L -L Brands LB 2.40 6.6 11 63.10 35.00 8740 36.17 -39.9 L-3 Tch LLL 3.20f 1.5 21 218.71 159.43 374 211.48 +6.9 LCI Inds LCII 2.20 2.3 17 132.73 86.25 362 95.35 -26.7 LG Display LPL ... ... ... 17.05 11.28 490 11.69 -15.0 LGL Grp LGL ... ... 20 6.70 4.25 0 5.53 -1.5 LMP CapIn SCD 1.24f 9.8 ...q 14.80 12.22 47 12.69 -9.0 LSB Inds LXU ... ... ...dd 11.71 5.36 166 6.14 -29.9 LSC Com LKSD 1.04f 6.3 ... 26.73 11.79 142 16.42 +8.4 LTC Prp LTC 2.28f 6.3 15 52.85 36.17 354 36.41 -16.4 LaQuinta LQ ... ... 64 21.06 13.11 1440 19.32 +4.7 LaZBoy LZB .48 1.6 20 34.25 23.15 182 29.45 -5.6 LabCp LH ... ... 19 181.72 134.19 591 164.90 +3.4 LadderCap LADR 1.26 8.4 21 15.39 12.83 926 15.07 +10.6 LadThalFn LTS .04 1.2 ...dd 3.67 2.11 136 3.25 +2.8 LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 24 25.00 -1.2 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 6 24.60 -1.3sLambWst n LW .77 1.2 24 63.97 40.75 1164 63.32 +12.2 Lannett LCI ... ... 6 30.35 14.40 586 16.45 -29.1 LaredoPet LPI ... ... 4 14.46 7.41 3230 9.49 -10.6 LVSands LVS 3.00f 4.1 20 79.84 55.70 4234 72.37 +4.1 LaSalleH LHO 1.80 6.0 16 31.75 24.10 2517 29.94 +6.7 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 1 24.32 -3.1 LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 3 24.59 -4.5 Latam Air LTM ... ... ... 17.39 10.53 563 15.75 +13.3 LatAmDisc LDF .03e .2 ...q 13.25 9.80 0 12.07 +5.1 LattDvMkt RODM .62e 2.1 ...q 31.02 25.45 363 29.54 +1.1 LattEmMkt ROAM .43e 1.6 ...q 28.12 22.44 0 26.12 +1.4 Latt RE n RORE ... ... ... 16.02 13.27 3 13.81 -10.9 LattUSEqt ROUS .39e ... ...q 33.42 26.39 9 31.31 +.1 LattGblSC ROGS .57e 1.8 ...q 33.42 27.32 3 32.16 +1.9 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.82 +.3 LazGlobTR LGI .95 5.2 ...q 19.39 14.96 23 18.17 +.9 Lazard LAZ 1.64 3.1 14 60.00 40.50 414 53.22 +1.4 LazWldDiv LOR .69 6.1 ...q 12.63 10.52 18 11.37 -2.2 LeafGrp LFGR ... ... ...dd 10.15 6.35 22 7.30 -26.3 LearCorp LEA 2.80f 1.4 14 202.42 132.06 459 195.86 +10.9 Lee Ent LEE ... ... 5 3.10 1.75 314 2.25 -4.3 LegacyAc n LGC ... ... ... 9.74 9.51 0 9.59 -.4 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 4 9.92 -.2 LeggMason LM 1.12 2.9 11 47.13 36.10 1409 38.51 -8.3 LegMas56 n LMHA ... ... ... 28.47 25.57 19 26.23 -3.8 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 55 24.15 -4.4 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.62 -1.2 LM IntLoV LVHI ... ... ... 29.13 25.85 1 26.91 -4.5 LM EM LoV LVHE ... ... ... 31.44 25.79 1 28.38 +3.1 LeggPlat LEG 1.44 3.2 21 54.97 41.25 739 44.41 -7.0 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 25.30 +.6 LeidosHld LDOS 1.28a 1.9 25 70.11 50.54 366 65.69 +1.7 LejuHldgs LEJU .20e ... ...dd 3.48 1.05 81 1.18 -18.1 LendingClb LC ... ... ...cc 6.56 3.09 2882 3.31 -19.9 LennarA LEN .16 .3 15 72.17 49.34 6193 56.75 -10.3 LennarB LEN/B .16 .4 12 58.65 41.30 171 45.69 -11.6 Lennox LII 2.04 1.0 27 223.05 160.18 269 202.11 -3.0 Leo Hld un LHC ... ... ... 10.00 9.90 9.93 -.4 LeucNatl LUK .40 1.6 44 28.30 21.61 5342 24.36 -8.0 LevelBr n LEVB ... ... ... 5.50 3.50 26 4.36 +.2 LexRltyTr LXP .71f 9.1 10 10.65 7.68 817 7.79 -19.3 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 49.18 -4.2 Libbey LBY .47 8.2 ...dd 14.38 4.60 113 5.71 -24.1 LbtyASE USA .72e 11.4 ...q 6.80 5.42 610 6.32 +.3 LbtyASG ASG .38e 6.3 ...q 6.47 4.52 131 6.03 +8.8 LibOilSv n LBRT ... ... ... 23.30 16.00 293 18.74 -18.2 LibtProp LPT 1.60 4.1 18 45.40 37.77 883 38.91 -9.5 LifeStorg LSI 4.00 4.7 29 91.73 69.00 517 85.04 -4.5 LightInBox LITB ... ... ...dd 3.46 1.61 30 2.24 -2.6 LilisEn n LLEX ... ... ...dd 5.69 2.96 101 4.06 -20.5 LincNat LNC 1.32 1.9 10 86.68 62.67 2541 69.38 -9.7 LincNtl wt LNC/WS ... ... ... 82.24 58.71 82.24 +8.5 Lindsay LNN 1.20 1.4 42 100.40 82.31 108 87.36 -1.0 LineCp n LN ... ... ... 47.81 32.69 62 39.10 -4.6 LionsGat A LGF/A .09p ... ... 36.48 24.56 565 26.23 -22.4 LionsGat B LGF/B ... ... ... 34.41 22.50 245 24.44 -23.0 LiqTech LIQT ... ... ...dd .84 .25 2631 .38 -33.1 LithiaMot LAD 1.00 1.0 13 127.99 81.71 269 102.76 -9.5 LiveNatn LYV ... ... ...cc 49.11 30.50 948 38.03 -10.7 LloydBkg LYG .47a 11.9 ... 4.21 3.17 3347 3.96 +5.6 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.3 50 363.00 266.01 1091 342.88 +6.8 Loews L .25 .5 14 53.59 45.01 1151 50.54 +1.0 LomaNeg n LOMA ... ... ... 26.89 20.03 131 21.83 -5.3 LaPac LPX .13p ... 16 31.07 22.07 963 30.16 +14.9 Lowes LOW 1.64 1.9 20 108.98 70.76 3928 87.04 -6.3 Lubys LUB ... ... ...dd 3.43 2.36 6 2.69 +1.9 LumberLiq LL ... ... ...dd 41.33 19.46 491 22.89 -27.1 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.80 -12.7 Luxoft LXFT ... ... 19 67.85 38.60 192 39.50 -29.1 Lydall LDL ... ... 16 60.00 42.51 67 48.05 -5.3 LyonBas A LYB 4.00f 3.9 9 121.95 78.01 3151 103.70 -6.0M -M&T Bk MTB 3.00 1.6 20 197.37 141.12 918 187.14 +9.4 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 9.29 189 10.70 -13.4sMBIA MBI ... ... ...dd 10.72 6.04 6742 10.85 +48.2 MDC MDC 1.20f 4.2 10 35.18 26.45 566 28.83 -9.6 MDU Res MDU .79 2.9 23 28.54 24.29 537 27.63 +2.8 MFA Fncl MFA .80 10.8 9 8.90 6.72 1199 7.44 -6.1 MFA Fn42 MFO 2.00 7.8 ... 26.36 25.17 3 25.65 -2.7 MFA pfB MFApB 1.88 7.3 ... 25.89 24.53 15 25.83 +2.1 MFC Bcp MFCB ... ... ...dd 9.62 5.69 22 6.24 -19.9 MFS CAMu CCA .60 5.7 ...q 14.00 10.32 2 10.46 -9.1 MCR MCR .72a 8.8 ...q 8.76 8.00 59 8.20 -3.3 MGF MGF .41 8.9 ...q 5.03 4.56 18 4.60 -4.0 MFS HInM CXE .30 6.1 ...q 5.51 4.84 70 4.94 -5.7 MFS HYMu CMU .28 6.3 ...q 4.89 4.37 71 4.41 -4.5 MFS IHI CIF .25 9.0 ...q 3.03 2.63 79 2.76 -6.1 MIN MIN .42 10.6 ...q 4.38 3.89 105 3.97 -4.3 MFS InvG CXH .50 5.3 ...q 10.33 9.27 21 9.46 -2.6 MMT MMT .52 9.0 ...q 6.29 5.65 123 5.79 -4.6 MFM MFM .38 5.9 ...q 7.41 6.46 69 6.52 -5.1 MFV MFV .58 8.8 ...q 6.84 5.71 23 6.58 +11.1 MGIC Inv MTG ... ... 10 16.21 10.07 5120 10.91 -22.7 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 1820 27.24 -6.6 MGM Rsts MGM .48f 1.4 10 38.41 27.01 16668 34.93 +4.6 MI Homes MHO ... ... 15 37.41 24.08 239 32.67 -5.0 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.4 ...dd 39.38 30.88 2198 32.62 -8.0 MRC Glbl MRC ... ... 19 20.77 14.01 594 18.23 +7.7 MSA Safety MSA 1.40f 1.7 66 87.31 65.95 134 83.95 +8.3 MSC Ind MSM 2.32 2.6 17 99.94 65.42 946 90.62 -6.2 MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 929 149.30 +18.0 MSG Netw MSGN ... ... 10 26.30 16.25 272 22.40 +10.6 MV OilTr MVO .76e 8.3 7 9.80 4.80 71 9.08 +8.1 MVC Cap MVC .60f 6.0 ...q 10.97 8.59 35 10.07 -4.6 MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 7 25.30 -2.1 MacQUtlDv MFD 1.20 10.2 ...q 14.75 11.44 9 11.79 -5.1 MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 36 22.58 -12.4 Macerich MAC 2.96 5.1 32 69.73 52.12 1096 57.60 -12.3 MackCali CLI .80 4.8 8 28.57 15.86 466 16.83 -21.2 Macquarie MIC 5.76f 15.1 7 81.74 36.20 1110 38.15 -40.6 Macys M 1.51 5.2 10 31.04 17.41 6004 28.90 +14.7 MadCvCall MCN .72 9.8 ...q 8.15 7.09 17 7.35 -4.8 MadSqGd n MSG ... ... 75 254.50 189.96 176 240.67 +14.1 MadStSec MSP 1.04 9.1 ...q 12.33 10.72 9 11.39 -2.7 MagellMid MMP 3.68f 5.9 18 77.38 54.82 917 62.36 -12.1sMagna g s MGA 1.32f 2.2 11 60.82 39.50 1129 60.55 +6.8 MagnaChip MX ... ... 7 13.40 8.05 180 9.90 -.5 Maiden prA MHpA 2.06 10.7 ... 25.88 18.80 15 19.18 -22.4 Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 13 17.44 -28.6 MaidnH pfD MHpD 1.68 10.2 ... 25.05 14.85 14 16.54 -21.0 MaidenHld n MHLA .60 3.3 ... 27.28 16.68 15 18.19 -20.9 MaidHld 43 MHNC 1.94 9.6 ... 27.34 18.64 23 20.12 -17.6 MainStCap MAIN 2.22a 6.0 13 41.79 34.37 262 37.04 -6.8 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 40 19.45 -1.9 Majesco n MJCO ... ... ...dd 6.43 4.35 7 5.38 +.2tMallinckdt MNK ... ... ... 49.12 13.64 9382 13.89 -38.4 MgdDInvG MZF .74 5.4 ...q 14.17 13.05 13 13.79 +2.7 ManchUtd MANU .36 1.9 1 22.15 15.86 14 19.35 -2.3 Manitowc rs MTW ... ... ... 44.03 21.20 325 28.35 -27.9 ManngNap MN .32 9.0 15 6.00 2.95 57 3.55 -1.4 ManpwrGp MAN 1.86 1.6 14 136.93 97.88 282 116.40 -7.7 Manulife g MFC .44 ... ... 22.16 16.62 2481 18.53 -11.2 MarathnO MRO .20 1.1 ...dd 19.52 10.55 13809 17.63 +4.1 MarathPt s MPC 1.84 2.5 18 74.92 47.78 2358 74.25 +12.5 MarcusMill MMI ... ... 22 36.70 23.40 169 35.23 +8.0 Marcus MCS .50 1.6 24 34.90 23.55 62 30.80 +12.6 MarinSft rs MRIN ... ... ... 15.45 6.25 49 6.60 -39.7 MarineP MPX .28 2.0 25 17.12 10.49 6 14.18 +11.3 MarineMx HZO ... ... 18 24.30 13.80 217 18.80 -.5 Markel MKL ... ... 45 1194.98 936.95 17 1153.83 +1.3 MarriotVac VAC 1.60 1.2 22 154.14 98.17 92 131.04 -3.1 MarshM MMC 1.50 1.8 23 86.54 71.79 1019 81.99 +.7 MartMM MLM 1.76 .9 30 244.32 191.09 354 202.42 -8.4 Masco MAS .42 1.0 25 46.45 33.07 1804 40.82 -7.1 Masonite g DOOR ... ... 12 85.30 50.40 133 61.05 -17.7 Mastec MTZ ... ... 15 55.53 38.40 735 45.95 -6.1 MastechD MHH ... ... 14 15.93 6.13 10 11.80 +17.3 MasterCrd MA 1.00 .6 41 183.73 111.53 3064 174.80 +15.5 MatadorRs MTDR ... ... 33 33.96 20.13 1080 30.63 -1.6 Materion MTRN .40 .8 43 55.35 33.00 63 52.55 +8.1 MatinasB n MTNB ... ... ... 3.20 .59 285 .70 -39.3 Matson MATX .80 2.8 6 40.32 21.63 92 28.81 -3.5 MauiLand MLP ... ... 21 27.80 10.55 15 12.20 -29.5 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 88 44.82 -30.3 Maximus MMS .18 .3 20 72.71 57.81 266 67.86 -5.2 MaxLinear MXL ... ... 16 32.47 20.38 452 23.29 -11.8 McClatch rs MNI ... ... ...dd 12.99 5.75 2 9.30 +4.1 McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 1 106.20 +5.7 McCorm MKC 2.08f 2.0 16 111.46 90.25 914 105.08 +3.1 McDrmInt MDR ... ... 11 9.07 5.38 23373 6.40 -2.7 McDnlds MCD 4.04 2.5 28 178.70 130.91 5176 161.62 -6.1 McKesson MCK 1.36 .9 12 178.86 133.82 1517 143.94 -7.7 McEwenM MUX .01 .5 ...dd 3.15 1.82 2160 2.05 -10.1 Mechel pf MTLp ... ... ... 1.34 .80 7 1.00 -4.8 Mechel rs MTL ... ... ... 6.23 3.30 187 3.59 -31.7 Medequit n MRT .84 8.5 ... 13.06 9.67 142 9.85 -12.2 MedProp MPW 1.00f 8.0 14 14.22 11.82 1816 12.47 -9.5sMedifast MED 1.92 2.0 43 99.98 40.00 183 97.80 +40.1 MedleyCap MCC .64 15.8 6 7.89 3.94 92 4.06 -22.2 MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 1 25.20 -.2 MedleyC 21 MCX 1.63 6.5 ... 26.39 25.20 1 25.23 -2.2 Medley n MDLX .22p ... ... 25.00 23.76 3 24.92 +.6 Medley24 n MDLQ ... ... ... 25.66 24.51 14 25.10 -.4tMedleyMgt MDLY .80 14.7 17 8.33 5.50 13 5.45 -16.2 Mednax MD ... ... 14 68.14 40.56 1184 53.55 +.2 Medtrnic MDT 1.84 2.3 32 89.72 76.41 3556 79.84 -1.1 Merck MRK 1.92 3.4 21 66.41 52.83 11938 56.74 +.8 MercGn MCY 2.50 5.2 20 63.23 41.41 265 48.05 -10.1 Meredith MDP 2.18f 4.1 12 72.25 50.63 728 53.00 -19.8 Meritage MTH ... ... 12 55.50 37.60 156 44.80 -12.5 Meritor MTOR ... ... 7 29.54 14.97 398 20.60 -12.2 MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 26 25.65 -1.7 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 27 26.36 -3.0 ML CZN46 PIY 2.09 14.6 ... 26.88 11.66 3 14.36 -2.4 MLRRD29 PYS 1.58 8.3 ... 24.85 17.20 4 18.93 -6.5 MLGS t PYT .76 3.5 ... 22.60 20.40 0 21.84 +4.2 MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 27.25 -1.6 MesaRoyl MTR 1.46e 9.6 15 19.85 11.25 4 15.21 -17.6 Mesab MSB 1.49e ... ... 30.92 12.70 74 25.95 +3.2 Methode MEI .44 1.1 33 48.44 36.05 109 38.85 -3.1 MetLife MET 1.60 3.4 10 55.91 43.01 5150 47.03 -7.0 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 10 25.03 +.8 MetroBkH n MCB ... ... ... 51.30 36.35 54 44.25 +5.1 MettlerT MTD ... ... 39 697.26 473.55 170 569.76 -8.0 MexcoEn MXC ... ... ...dd 7.18 3.00 17 3.60 -8.4 MexEqt MXE 1.62e .1 ...q 12.22 9.91 0 11.38 +10.9 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.1 ...q 18.24 15.26 68 16.95 +7.6 MKors KORS ... ... 20 69.95 32.38 1494 66.08 +5.0 MicrFoc n MFGP ... ... ... 36.21 12.67 6959 17.74 -47.2 MicrSol n MICR ... ... ... 4.29 3.19 3 3.90 +11.4 MidAApt MAA 3.48 3.8 16 110.95 85.16 745 90.43 -10.1 MdAApt pfI MAApI 2.13 3.4 ... 68.51 61.56 0 63.41 -5.8 MidsthBcp MSL .28m 2.1 ...cc 16.60 11.05 10 13.10 -1.1 MidstPet MPO ... ... ... 19.67 10.87 100 14.22 -14.2 Milacron n MCRN ... ... ... 22.62 15.09 328 19.57 +2.2 MilestnSci MLSS ... ... ... 1.80 .70 4 .80 -32.3 MHowHiInc HIE 1.39 12.0 ...q 14.17 10.93 34 11.55 -7.4 MillerInds MLR .72 2.8 15 29.00 23.65 23 26.05 +1.0 MinTech MTX .20 .3 16 80.50 62.55 97 68.60 -.4 MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 0 25.60 -.2 Mistras MG ... ... 36 23.83 17.00 129 19.66 -16.2 MitsuUFJ MUFG ... ... ... 8.11 5.95 1307 6.61 -9.1 MiX Tele MIXT .22e ... ... 16.32 5.59 74 16.12 +26.3 MizuhoFn MFG ... ... ... 4.00 3.37 306 3.67 +.8 MobileTele MBT .53e 5.4 ... 12.80 7.77 3691 9.83 -3.5 Model N MODN ... ... ...dd 18.90 10.00 80 17.55 +11.4 Modine MOD ... ... 15 25.75 10.15 153 20.35 +.7 Moelis&Co MC 1.48 2.8 64 54.60 34.60 278 52.75 +8.8 Mohawk MHK ... ... 18 286.85 223.99 718 239.57 -13.2 MolinaHlth MOH ... ... ...dd 93.98 47.07 1337 81.32 +6.1 MolsCoor A TAP/A 1.64 2.2 7 96.00 73.87 0 73.87 -12.0 MolsCoorB TAP 1.64 2.2 12 97.50 72.07 1358 73.61 -10.3 MonRE MNR .68 4.5 23 18.45 13.87 390 15.01 -15.7 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.5 ... 26.74 23.59 14 23.71 -5.3 Monsanto MON 2.16 1.7 22 126.80 114.19 5130 125.31 +7.3 Moodys MCO 1.76f 1.1 35 171.68 112.55 595 163.95 +11.1 Moog A MOG/A .25p ... 21 93.93 64.82 75 82.33 -5.2 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 9302 53.85 +2.7 MorgSt pfE MSpE 1.78 6.2 ... 30.32 27.96 28 28.78 -.6 MorgSt pfF MSpF 1.72 6.1 ... 29.79 27.50 36 27.99 -1.6 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 29 26.99 -3.1 MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 18 26.14 -2.1 MorgSt pfK MSpK ... ... ... 27.72 25.56 24 25.93 -4.3 MS Asia APF .14e .8 ...q 19.99 14.47 9 18.16 -1.3 MS China CAF 13.33e ... ...q 27.79 19.19 181 24.96 +6.8 MS CushHi MLPY 1.28e 20.6 ...q 8.00 6.10 6 6.22 -11.9 MS EMD MSD .57e 6.1 ...q 10.27 9.32 30 9.41 -5.7 MSEMDDbt EDD .80m 10.3 ...q 8.37 7.50 248 7.74 +.5 MSEmMkt MSF .05e .3 ...q 19.86 14.87 35 18.03 +.8 MS icb ICB .54a 2.9 ...q 19.79 17.88 14 18.91 +3.1 MS India IIF .04e ... ...q 35.14 28.02 40 31.18 -5.9 MSJCP97 HJV 1.75 14.4 ... 16.72 10.00 0 12.13 -1.7 MkVRMB CNY ... ... ...q 49.12 38.72 46.99 +9.3 MkVRupee INR .20p .5 ...q 45.42 39.60 3 43.25 -1.0 MSDLEur URR ... ... ...q 21.49 15.60 0 20.10 +10.9 MSDSEur DRR ... ... ...q 62.51 44.20 47.48 -2.0 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 55 22.60 -.2 MosaicAc n MOSC ... ... ... 9.90 9.49 9.72 +.2 Mosaic MOS .10m .4 34 29.20 19.23 3240 24.82 -3.3 MotrlaSolu MSI 2.08 1.9 20 110.29 79.63 730 108.33 +19.9 Movado MOV .80f 2.0 ...cc 42.25 20.50 159 39.60 +23.0 Mueller MLI .40 1.5 18 37.57 25.26 100 26.69 -24.7 MuellerWat MWA .20f 1.9 24 12.99 10.01 451 10.58 -15.6 Mulesft n MULE ... ... ... 44.58 19.40 3030 44.43 +91.0 MurphO MUR 1.00 3.5 ...dd 35.16 22.21 2054 28.40 -8.5 MurphUSA MUSA ... ... 13 89.69 63.79 561 68.24 -15.1 MyersInd MYE .54 2.3 47 24.15 15.40 84 23.55 +20.8 Myomo n MYO ... ... ... 23.20 2.07 93 3.32 -11.5 Myovant n MYOV ... ... ...dd 24.14 9.92 171 22.25 +76.0N -NCI BldSy NCS ... ... 21 21.20 13.05 649 17.50 -9.3 NCR Corp NCR ... ... 28 45.23 29.20 1015 31.45 -7.5 NGL EnPt NGL 1.56 13.6 ...dd 22.05 8.58 292 11.50 -18.1 NGL En pfB NGLpB 2.25 9.4 ... 25.56 23.10 15 23.93 -1.9 NL Inds NL ... ... 6 16.05 6.00 16 8.10 -43.2 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 48 31.15 14.52 5540 30.02 +5.4 NRG Yld A NYLD/A 1.12f 6.8 34 19.91 15.30 131 16.52 -12.4 NRG Yld C NYLD 1.19f 7.0 32 20.15 15.55 372 16.95 -10.3 NTN Buzz rs NTN ... ... ...dd 8.70 3.01 9 5.17 +22.8 NTT DOCO DCM ... ... ... 26.54 22.58 511 25.60 +7.7 NVR NVR ... ... 23 3700.00 2028.99 23 2988.02 -14.8 Nabors NBR .24 3.2 ...dd 12.94 5.32 6219 7.54 +10.4 NACCO NC 1.09f 3.0 5 92.60 23.80 12 36.90 -2.0 NamTai NTP .28 2.2 51 13.90 7.20 23 12.65 +.8 NanoViric NNVC ... ... ...dd 1.64 .72 73 .82 -6.7 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 28 37.08 30.10 127 33.56 +3.5 NatFuGas NFG 1.66 3.3 15 59.92 48.31 299 51.03 -7.1 NatGrid NGG 2.89e 4.9 ... 70.76 51.44 844 58.46 -.6 NtHlthInv NHI 4.00f 6.0 15 81.60 62.71 176 66.55 -11.7 NHltcre NHC 1.92f 3.2 19 75.70 57.00 21 60.38 -.9sNOilVarco NOV .20 .5 ...dd 39.56 29.90 4989 40.64 +12.8 NatPresto NPK 1.00a 1.1 13 121.40 88.80 26 94.45 -5.0 NatRetPrp NNN 1.90 5.0 18 45.63 36.25 781 38.01 -11.9 NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.96 61 25.13 -1.7 NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 6 22.90 -8.7 NatlStor n NSA 1.12 4.5 87 28.55 21.17 199 25.14 -7.8 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 15.66 107 18.15 -1.9 NatxIntV n MVIN ... ... ... 47.10 43.78 1 45.44 +1.9 NatGsSvcs NGS ... ... 75 29.55 22.40 55 25.40 -3.1 NatrlGroc NGVC ... ... 27 11.61 4.79 39 7.22 -19.1 NatRsPt rs NRP 1.80f 5.3 10 35.95 22.81 39 33.95 +30.6 Natuzzi NTZ ... ... ... 3.30 1.41 8 1.69 +5.7 Nautilus NLS ... ... 16 19.80 11.30 210 13.60 +1.9tNavideaBio NAVB ... ... ...dd .68 .30 447 .31 -13.9 NavigCons NCI ... ... 19 24.47 14.62 219 20.98 +8.1 NavigatrH NVGS ... ... ... 13.80 7.00 74 11.10 +12.7 NaviosAcq NNA .08 9.7 ...dd 1.74 .67 88 .83 -25.5 Navios pfG NMpG 2.19 18.6 ... 19.99 10.39 0 11.75 -27.4 Navios NM ... ... ...dd 1.99 .71 1060 .74 -38.2 NavMH pfH NMpH 2.16 18.0 ... 18.89 10.44 1 12.00 -26.4 NavMMid NAP 1.69 50.3 ... 12.24 3.26 148 3.36 -64.7 NaviosMar NMM 1.69f 100.0 6 2.62 1.45 587 1.69 -28.4 Navistar NAV ... ... ...cc 47.73 23.02 1034 37.44 -12.7 Navistr pfD NAVpD ... ... ... 20.70 9.33 20.30 +18.7 NeenahP NP 1.64f 2.1 17 95.40 72.35 63 78.15 -13.8 Nelnet NNI .64f 1.2 12 59.68 38.72 28 52.99 -3.3 NeoPhoton NPTN ... ... ...dd 9.78 4.56 457 6.84 +4.0 Netshoes n NETS ... ... ... 26.96 4.59 48 5.52 -30.1 Netw1Tch NTIP .10 3.7 90 5.00 2.25 12 2.70 +12.5 NBCAInt NBW .74 5.8 ...q 14.61 12.74 15 12.88 -5.3 NeuB HYld NHS .96 8.6 ...q 12.35 10.84 33 11.12 -5.4 NBIntMu NBH .90 6.5 ...q 16.00 13.70 7 13.83 -6.5 NB MLP NML 1.26 13.7 ...q 9.17 NBNYInt NBO .58 4.9 ...q 13.06 11.54 22 11.71 -3.7 NBRESec NRO .36 7.6 ...q 5.70 4.29 135 4.76 -13.9 NevGCas UWN ... ... 25 2.86 1.87 3 2.25 -15.7 NevroCorp NVRO ... ... ...dd 97.70 65.00 301 89.43 +29.5 Nevsun g NSU .04 1.5 ...dd 2.77 1.96 1172 2.64 +8.2 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 62 8.69 -7.6 NewConcEn GBR ... ... 27 2.45 1.16 32 1.35 -13.4 NE Realty NEN 1.00 1.4 2 75.25 65.90 70.13 -4.4tNwGold g NGD ... ... ...dd 4.25 2.28 6404 2.28 -30.7 NewHome NWHM ... ... 10 13.55 9.75 33 10.51 -16.1 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 9 12.07 -3.7 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 264 39.85 -.9 NewMedia NEWM 1.48 8.6 25 17.95 11.87 860 17.14 +2.1 NwMtnFin NMFC 1.36 10.2 9q 15.00 12.05 229 13.30 -1.8 NewOriEd EDU .40e ... 48 108.40 59.29 970 94.12 +.1 NewRelic NEWR ... ... ...dd 79.08 38.19 357 74.98 +29.8 NewResid NRZ 2.00 12.3 6 18.43 15.04 1164 16.24 -9.2 NewSenInv SNR 1.04 12.3 15 10.82 6.77 966 8.48 +12.2 NY&Co NWY ... ... ...dd 4.31 1.28 239 3.95 +38.1 NY CmtyB NYCB .68 5.3 14 14.53 11.67 4117 12.86 -1.2 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 6 27.46 -4.0 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 6 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 2945 22.95 +24.1 NewellRub NWL .92f 3.6 10 55.08 23.85 5333 25.76 -16.6 NewdExp NFX ... ... 13 37.00 22.72 6007 26.01 -17.5 NewMarket NEU 7.00 1.7 22 483.86 373.59 33 412.53 +3.8 NewmtM NEM .56f 1.4 30 42.04 31.42 5722 40.40 +7.7 NewpkRes NR ... ... ...dd 10.20 6.58 507 9.30 +8.1 NexGen g NXE ... ... ... 2.85 1.65 332 1.94 -24.2 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.5 ...q 25.64 21.30 147 22.95 -9.3 NxPtRsT n NXRT 1.00 3.8 8 29.40 22.84 129 25.99 -7.0 NxtEraLP NEP 1.57f 4.1 13 45.38 31.78 171 38.29 -11.2 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 23 24.59 -1.5 NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 24 24.12 -3.4 NextEra76 NEEpK ... ... ... 25.99 23.62 31 24.74 -3.2 NxtEra pfQ NEEpQ 3.19 4.5 ... 73.03 58.64 4 70.88 +1.9 NextEraEn NEE 4.44f 2.8 24 164.71 129.22 1552 159.07 +1.8 NxtEra pfR NEEpR ... ... ... 58.25 51.20 18 56.62 +.7 NiSource s NI .78 3.3 29 27.76 22.44 2120 23.52 -8.4 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 0 94.32 -1.9 NiaM pfC NMKpC 3.90 3.9 ... 107.80 94.40 0 100.00 +1.0 Nielsen plc NLSN 1.36 4.2 18 43.61 30.64 2009 32.49 -10.7 NikeB s NKE .80 1.2 64 70.25 50.35 5131 67.77 +8.3 NoahHldgs NOAH ... ... 28 55.50 24.63 553 49.51 +7.0 NobilisH n HLTH ... ... ... 2.10 1.10 128 1.60 +18.5 NobleCorp NE .08 1.9 ...dd 5.80 3.14 6144 4.25 -6.0 NobleEngy NBL .40 1.3 32 35.51 22.99 2686 31.50 +8.1 NobleMid n NBLX 1.76 ... 11 57.98 41.90 89 44.97 -10.1 NokiaCp NOK .19e 3.4 ... 6.65 4.51 11084 5.56 +19.3 NomadF n NOMD ... ... ... 17.32 11.27 874 15.63 -7.6 Nomura NMR ... ... ... 6.83 5.28 120 5.94 +2.1 Norbord n OSB 1.29 3.2 ... 41.88 27.83 78 40.61 +20.1 NordicAOff NAO .18 16.2 ... 1.60 .80 38 1.11 -7.4 NordicAm NAT .41e 19.5 ...dd 8.53 1.82 735 2.10 -14.6 Nordstrm JWN 1.48a 3.1 19 54.00 37.79 1107 48.37 +2.1 NorkSo NSC 2.88f 2.2 20 157.15 111.21 1495 133.17 -8.1 NortelInv NTL .64e 1.3 ... 51.97 27.20 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 66 5.85 +18.2 NEurO NRT .66e 7.8 10 9.32 5.94 10 8.49 +22.0 NoWestCp NWE 2.20f 4.2 16 64.47 50.01 387 52.93 -11.3 NDynMn g NAK ... ... ... 2.42 .81 829 .88 -50.3 NthnO&G NOG ... ... 21 2.97 .63 3279 1.69 -17.6 NorthropG NOC 4.40f 1.2 37 360.88 240.26 697 352.05 +14.7 NStREur n NRE .60 4.5 ... 14.70 10.08 330 13.36 -.5 NwstNG NWN 1.88 3.2 ...dd 69.50 51.50 77 58.05 -2.7 NorwCruis NCLH ... ... 17 61.48 47.76 1718 53.34 +.2 NovaBay rs NBY ... ... ...dd 5.00 2.25 1 3.20 -16.9 NovaGld g NG ... ... ...dd 4.89 3.35 725 4.62 +17.6 Novartis NVS 2.75e 3.4 16 94.19 72.67 1064 81.44 -3.0 NovoNord NVO .96e 1.9 ... 58.37 35.76 874 49.97 -6.9 NOW Inc DNOW ... ... ...dd 18.37 9.12 1175 11.60 +5.2 NuSkin NUS 1.47f 2.0 36 76.24 52.88 508 75.19 +10.2 Nucor NUE 1.52f 2.5 25 70.48 51.67 1421 61.92 -2.6 Nush EnhYl NUAG ... ... ... 24.87 23.72 30 23.83 -2.4 Nush 1-5yr NUSA ... ... ... 25.18 24.41 1 24.48 -1.2 NushLCGr NULG ... ... ... 34.04 26.96 8 32.84 +5.2 NushLCVal NULV ... ... ... 30.70 25.42 2 28.43 -.5 NushMCGr NUMG ... ... ... 31.52 25.84 4 29.79 +1.5 NushMCVal NUMV ... ... ... 29.85 24.80 1 27.85 -1.2 NushSmCap NUSC ... ... ... 29.93 25.08 12 28.79 +1.2 NushShTrm NURE ... ... ... 27.05 23.57 3 25.02 -5.0 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 12 24.35 -2.4 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 21.0 20 49.21 19.22 527 20.88 -30.3 NustEn pfA NSpA 2.13 9.2 ... 27.09 21.53 10 23.04 -7.3 Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 5 21.71 -4.2 Nustar pfC NSpC ... ... ... 26.43 22.39 11 23.38 -9.9 NustarGP NSH 2.18 18.6 ... 28.20 10.40 183 11.75 -25.2 Nustar 43 NSS 1.91 7.6 ... 26.10 24.55 26 25.17 +.7 Nutrien n NTR .40p ... ... 54.35 40.41 592 47.02 -9.4 NuvNYVl2 n NYV ... ... ... 15.50 13.37 3 13.47 -6.0 NuvCr22 n JCO ... ... ... 10.10 9.26 68 9.47 -.3 Nuv Mun21 NHA ... ... ... 10.96 9.29 5 9.53 +1.0tNuvHiInO n NMZ ... ... ... 13.91 12.40 237 12.39 -9.0 Nuv Pf22 n JPT ... ... ... 27.14 23.35 26 24.59 -2.1 Nuv 11-21 n JHB ... ... ... 10.15 9.49 80 9.53 -4.3 NuvCA V2 n NCB ... ... ... 18.40 15.31 5 15.57 -8.4 NvHiInDc19 JHD ... ... ... 10.36 9.72 34 9.81 -2.1 Nuv RE In JRS ... ... ... 11.90 9.39 93 9.59 -14.8 NuvMO Pr NOM ... ... ... 17.58 13.14 1 13.64 -2.2 NuvAllCEn JMLP 1.37 19.3 ...q 11.11 6.79 41 7.11 -16.9 NuvAZ NAZ .80 6.0 ...q 15.43 13.16 8 13.24 -6.4 NuvBldAm NBB 1.34 6.5 ...q 22.13 20.25 30 20.74 -5.6 NBldAmOp NBD 1.30 5.8 ...q 23.08 21.01 1 22.30 -3.3 NCaAMTFr NKX .86 6.4 ...q 16.17 13.44 57 13.51 -12.1 NCADvA NAC .91 6.8 ...q 15.58 13.26 174 13.44 -6.1 NCalMunV NCA .47 5.0 ...q 10.70 9.16 55 9.27 -9.0 NuvCASel NXC .63a 4.5 ...q 17.32 13.65 6 13.88 -6.9 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 26 11.65 -2.3 NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.84 36 14.86 +1.8 NvCredStr JQC .62 7.7 ...q 8.92 7.90 338 8.00 -2.7 NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 39 12.10 -1.6 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 250 13.08 -7.0 NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1 NvDow30DO DIAX 1.06 5.9 ...q 19.49 15.43 82 18.04 -4.2 NuEnMLP JMF 1.35 13.6 ...p 13.85 9.65 180 9.92 -12.9 NEnhMuV NEV .96a 7.2 ...q 15.25 13.26 53 13.31 -6.3 NuvFloat JFR .72 6.6 ...q 12.04 10.66 83 10.88 -2.9 NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 70 10.87 -4.6 NvGADiv2 NKG .64a 5.6 ...q 13.55 11.39 7 11.47 -8.8 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 42 16.15 -4.5 NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 12 9.73 -1.8 NuvHIDec18 JHA ... ... ...q 10.27 9.67 50 9.85 -.6 NuvEnhMu NVG ... ... ... 15.83 14.06 266 14.51 -6.0 NNYAmtF NRK .70 5.8 ...q 13.44 12.01 148 12.07 -6.9 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 232 12.92 -6.0 NuvIntMu NID .68 5.5 ...q 13.77 12.10 71 12.36 -4.8 NvIntQMu NIQ .57 4.5 ...q 13.49 12.22 32 12.58 -2.3 NMDPI NMY .67a 5.5 ...q 13.27 11.92 41 12.07 -4.1 NvMAP NMT .71a 5.4 ...q 15.00 12.81 1 13.05 -8.5 NMIQI NUM .74 5.9 ...q 14.05 12.55 12 12.60 -5.0 NuvMNMu NMS .80 5.8 ...q 17.04 13.49 4 13.79 -6.3 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.34 14 23.61 -4.4 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 7 22.60 -4.8 NuvMultM JMM .48 6.6 ...q 7.77 6.60 6 7.22 -5.2 NvMuI NMI .50a 4.4 ...q 12.87 10.77 3 11.40 -1.4 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 271 9.43 -6.9 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.79 21 15.82 -8.3 NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.98 36 13.05 -4.7 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4 NNYDvA NAN .80a 6.3 ...q 14.57 12.49 90 12.65 -8.5 NNYMV NNY .39a 4.3 ...q 10.65 9.09 22 9.12 -4.0 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 6 12.96 -4.9 NNCPI NNC .59a 4.8 ...q 13.67 12.21 22 12.24 -5.1 NOHQI NUO .80 5.8 ...q 15.46 13.63 43 13.70 -6.4 NvPA NQP .81a 6.5 ...q 13.78 12.36 17 12.48 -5.1 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2 NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 31 23.84 -3.7 NvPfdInco JPC .80 8.1 ...q 10.75 9.60 183 9.93 -4.0 NuvQPf2 JPS .70 7.3 ...q 10.47 9.24 258 9.57 -6.2 NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 71 16.27 -8.6 NuvEqtP BXMX 1.00 7.3 ...q 14.54 13.00 161 13.58 -4.7 NEqPrmG SPXX 1.04 5.9 ...q 18.85 14.86 108 17.71 +2.3 NvSMM NIM .31a 3.2 ...q 10.55 9.49 25 9.64 -3.2 NSTFI NXP .55a 3.9 ...q 15.16 13.85 10 14.07 -3.8 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 11 13.49 -3.2 NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 1 14.29 -5.9 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 98 6.58 +1.1 NuShDCrd JSD 1.16a 6.8 ...q 18.41 16.45 33 17.07 +2.6 Nv TA Div JTD 1.23 7.4 ...q 18.44 14.95 46 16.70 -5.0 NvTxATR JTA 1.04 7.8 ...q 14.69 12.07 27 13.23 -5.2 NTXQI NTX .65 5.0 ...q 14.94 12.42 11 13.06 -8.9 NVAPI NPV .65a 5.4 ...q 13.46 12.15 14 12.21 -4.8 NuverEnv n NES ... ... ... 26.50 9.25 2 20.60 +13.3O -OCI Ptrs OCIP .70e 7.6 58 9.70 6.76 2 9.20 +14.3 OFG Bncp OFG .24 2.0 10 12.25 7.80 233 12.10 +28.7 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 43 23.68 -1.8 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 6 23.12 +4.8 OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 1 23.67 +5.5 OGE Engy OGE 1.33 4.2 17 37.32 29.59 2248 31.56 -4.1 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.8 21 79.51 62.20 114 66.16 -9.7 OaktreeC OAK 3.34e 8.5 11 48.50 38.80 146 39.35 -6.5 OasisMid n OMP ... ... ... 19.65 15.57 42 17.18 -1.5 OasisPet OAS ... ... ...dd 13.37 6.69 7732 8.73 +3.8 Obsidian g OBE ... ... ... 1.64 .82 630 1.09 -12.1 OcciPet OXY 3.08 4.3 ...cc 78.09 57.20 4647 71.78 -2.6 Oceaneerg OII .60 2.9 ...cc 27.55 17.11 913 20.51 -3.0 Och-Ziff OZM .87e 37.0 26 3.95 2.14 626 2.35 -6.0 OcwenFn OCN ... ... ...dd 5.53 2.12 559 4.17 +33.2 Oi SA C OIBR/C ... ... ... 9.71 4.76 61 5.67 +.7 OilStates OIS ... ... ...dd 34.72 20.23 798 30.80 +8.8 Oil-Dri ODC .92f 2.3 20 50.82 33.61 11 40.77 -1.8 OldRepub ORI .78f 3.6 19 22.34 17.92 2548 21.50 +.6 Olin OLN .80 2.6 9 38.84 27.79 1347 30.21 -15.1 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64f 10.2 9 35.14 24.90 1853 25.83 -6.2 Omnicom OMC 2.40 3.3 15 86.71 65.32 1118 71.65 -1.6 Omnova OMN ... ... ...dd 11.60 8.10 103 11.05 +10.5 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 289 5.44 -5.2 OncoCyte n OCX ... ... ... 7.85 1.10 40 2.25 -51.6 OneLibrty OLP 1.80 7.8 13 27.70 21.02 49 23.20 -10.5 OneSmart n ONE ... ... ... 11.00 10.20 299 10.83 -.7 OneMain OMF ... ... 15 36.32 22.04 522 30.54 +17.5 ONEOK OKE 3.08f 5.3 43 61.36 47.14 2191 58.32 +9.1 Ooma n OOMA ... ... ...dd 12.75 7.30 16 11.05 -7.5 OppLgCap RWL .72e 1.4 ...q 55.31 44.65 86 50.23 -2.3 Opp RUT n OMFS ... ... ... 26.75 24.71 0 25.38 -2.8 OppMidCap RWK .59e .7 ...q 64.10 53.65 21 59.19 -2.5 OppSmCap RWJ .59e .8 ...q 73.30 60.34 12 69.64 -.3 OppUltDiv RDIV 1.15e 3.3 ...q 37.95 32.12 51 35.21 -3.8 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 1 25.97 -.5 OpIntRev n REFA ... ... ... 30.89 25.65 1 28.08 +.8 OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.84 -.2 Opp Rev n ESGL ... ... ... 33.09 27.62 0 30.32 -2.4 OppGlRv n ESGF ... ... ... 33.63 27.83 1 31.40 OppenFin RWW .58e .9 ...q 74.63 57.06 1 68.01 -1.4 OpEMRev n REEM ... ... ... 30.65 25.82 28.20 +1.5 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 45 26.45 -1.3 Oracle ORCL .76 1.7 56 53.48 43.60 13947 45.88 -3.0 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 14.94 260 17.48 +.5 OrbitATK OA 1.28 1.0 23 134.59 93.50 403 132.81 +1.0 OrchidIsl ORC 1.08e 14.7 39 11.13 6.77 374 7.37 -20.6 OrchidsPP TIS 1.40 18.9 12 26.14 7.25 85 7.42 -42.0 OrientPap ONP ... ... 4 2.45 .75 9 1.17 -9.3 OrionECarb OEC .72 ... ... 30.25 17.15 1004 28.75 +12.3 OrionGpHl ORN ... ... ...dd 8.61 5.17 33 6.74 -13.9 Orix IX ... ... ... 100.03 75.78 16 86.86 +2.5 OrmatTc ORA .47 .9 32 70.68 53.45 159 55.21 -13.7 OshRusS n OUSM ... ... ... 27.78 24.76 9 26.02 -3.8 OshIntQ n ONTL ... ... ... 29.06 25.13 2 27.15 -1.8 OshkoshCp OSK .96 1.2 18 100.26 61.74 453 77.83 -14.4 OsiskoGl n OR .20 ... ... 14.39 9.31 422 9.74 -15.7 OutfrontM OUT 1.44 7.8 11 26.87 17.75 1239 18.48 -20.3 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 3.90 1.67 595 3.34 +21.9 OwensMin OMI 1.04f 6.5 10 34.97 14.26 475 15.96 -15.5 OwensCorn OC .84 1.0 25 96.52 59.26 731 81.37 -11.5 OwensIll OI ... ... 21 25.90 19.91 1202 21.48 -3.1 OwensRM ORM .40 2.7 10 18.72 13.71 11 15.07 -5.9 OxfordInds OXM 1.36f 1.7 19 84.32 52.54 130 78.06 +3.8P-QPBF Engy PBF 1.20 3.4 11 37.01 18.48 1863 35.32 -.4 PBF Logist PBFX 1.88f 9.7 9 22.30 17.75 23 19.35 -7.6 PCM Fund PCM .96 8.5 ...q 12.13 10.15 48 11.25 -2.8 PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 5022 44.63 -.4 PGT Inc PGTI ... ... 24 19.60 10.10 469 18.35 +8.9 PHH Corp PHH ... ... ...dd 15.00 8.01 122 10.56 +2.5 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 8 49.99 -.6 Pimc1-5Tip STPZ .53e 1.0 ...q 52.80 51.50 84 51.85 -.2 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 19 67.22 -2.9 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 57.57 -1.1 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.40 14 99.53 -.8 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 61 103.66 -2.2 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 1259 100.37 -.1 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 35 102.09 -3.4 PimShMat MINT .82e .8 ...q 101.87 101.39 715 101.47 -.1 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.53 51 52.61 -1.9 PimSTMun SMMU .47e .9 ...q 50.80 49.65 2 49.70 -.3 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 3 112.20 -7.6 PJT Part n PJT .20 .4 ...dd 54.49 32.66 194 53.26 +16.8 PLDT Inc PHI 1.60e 5.6 ... 38.54 26.97 55 28.50 -5.3 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 67 27.92 -1.3 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 6 25.13 -.9 PNC PNC 3.00 2.0 15 163.59 115.45 2923 152.49 +5.7 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.8 18 46.00 33.75 386 37.25 -7.9 POSCO PKX ... ... ... 93.12 56.48 208 76.56 -2.0 PPDAI n PPDF ... ... ...dd 13.68 6.53 311 6.97 -2.0 PPG s PPG 1.80 1.6 19 122.07 100.45 1890 110.04 -5.8 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 9 25.32 -1.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 37

PPL Corp PPL 1.64f 6.0 12 40.20 27.08 6017 27.54 -11.0 PQ GrpH n PQG ... ... 29 17.65 12.88 85 14.18 -13.8 PS BusPk PSB 3.40 3.0 28 137.60 107.91 119 112.56 -10.0 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 9 24.63 -2.5 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 10 24.62 -2.7 PS BusP pfY PSBpY ... ... ... 24.78 22.42 29 22.72 -7.6 PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 12 23.06 -8.7 PS BsPk pfW PSBpW ... ... ... 25.77 22.79 11 22.87 -9.4sPVH Corp PVH .15 .1 21 160.22 96.85 1080 162.25 +18.2 PcrTrnd750 PTLC ... ... ...q 30.73 24.92 118 28.56 -.2 PcrTrnd450 PTMC ... ... ...q 32.86 27.25 47 30.99 -.4 PcrTrnd100 PTNQ ... ... ...q 33.90 25.35 18 31.47 +4.0 PacrCash n GCOW ... ... ... 34.59 29.33 24 30.83 -2.1 PacrTrendp PTEU ... ... ... 33.39 25.50 38 30.06 -2.1 Pacr Wlth n PWS ... ... ... 27.67 23.99 57 25.02 -.8 Pac Cash n CALF ... ... ... 27.16 22.60 1 27.09 +3.8 PacDvCsh n ICOW ... ... ... 31.03 25.13 6 29.38 +.1 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.8 5 2.75 1.36 100 2.15 +10.8 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.50 21.19 3 25.05 -11.2 PacGE pfB PCGpB 1.37 5.9 ... 33.00 23.00 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 21.19 -12.3 PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 0 21.12 -14.3 PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.49 20.25 -17.6 PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 3 19.33 -16.2 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 90.28 576 113.37 -6.0 Pagsegur n PAGS ... ... ... 39.97 30.69 1322 34.80 +9.8 PalatinTch PTN ... ... ...dd 1.59 .31 2396 1.45 +68.8 PaloAltNet PANW ... ... ...dd 197.20 107.37 2202 190.48 +31.4 PampaEng PAM ... ... ... 72.98 50.88 314 58.97 -12.4 Pandora P ... ... ...dd 11.17 4.09 6742 5.01 +3.9 PanhO&G PHX .16 .8 97 25.30 17.65 19 19.40 -5.6 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 35 14.87 7.31 75 14.24 +52.3 ParaGold n PZG ... ... 3 1.80 1.16 36 1.46 +12.3 ParamtGp PGRE .40f 2.8 ... 17.25 13.70 1078 14.05 -11.4 Paretem rs TEUM ... ... ...dd 3.59 .50 863 2.33 +12.6 ParkEl PKE .40 2.3 41 20.46 13.88 58 17.76 +4.2 ParkHot n PK 2.20f 8.0 ... 29.93 23.91 3497 27.43 -4.6 ParkNatl PRK 3.76 3.6 19 116.75 92.42 59 105.34 +1.3 ParkDrl PKD ... ... ...dd 1.70 .49 970 .60 -40.0 ParkerHan PH 2.64 1.5 21 212.80 151.17 730 172.56 -13.5 ParsleyEn PE ... ... 47 32.90 21.12 5637 28.22 -4.1 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 4 25.23 -1.4 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 2 26.44 -1.5 PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 15 27.51 -4.1 PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 0 25.35 -3.5 PartyCity n PRTY ... ... 15 17.05 9.50 366 15.85 +13.6 PaycomSft PAYC ... ... ...cc 115.48 57.71 590 111.46 +38.8 PeabodyE n BTU .12p ... ... 41.98 22.58 457 36.63 -7.0 PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 7.3 ... 10.90 7.62 225 10.90 +11.0 Pebblebrk PEB 1.52 4.3 20 39.74 29.24 1730 35.16 -5.4 Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 0 24.46 -3.2 Pebbleb pfD PEBpD 2.09 8.5 ... 26.99 24.15 2 24.72 -4.0 Pedevco rs PED ... ... ... 1.48 .26 78 .34 +4.7 Pembina g PBA 1.50 ... 23 36.99 29.28 534 31.48 -13.0 PengthE g PGH .04 ... ...dd 1.23 .54 144 .72 -9.3 Penney JCP ... ... 9 5.92 2.35 20036 3.21 +1.6 PennaRE PEI .84 8.7 13 15.34 9.20 1003 9.67 -18.7 PenRE pfB PEIpB 1.84 8.4 ... 25.83 20.21 4 21.85 -13.2 PenRE pfC PEIpC 1.80 8.5 ... 27.75 19.44 7 21.15 -18.3 PenRE pfD PEIpD 1.72 8.4 ... 25.83 19.01 12 20.36 -18.9 PennyMFn PFSI ... ... 8 25.20 15.65 72 22.40 +.2 PennyMac PMT 1.88 10.7 18 18.46 14.87 655 17.54 +9.1 Penny pfA PMTpA 2.03 8.0 ... 25.84 23.11 3 25.52 +1.1 PennyM pfB PMTpB ... ... ... 25.45 23.68 7 25.08 -.4 Penske PAG 1.36f 3.1 10 54.83 38.33 175 43.33 -9.4 Pentair PNR 1.38 2.0 22 74.84 59.13 687 70.08 -.8 Penumbra n PEN ... ... ...dd 127.40 77.75 332 124.15 +31.9 PerfFood n PFGC ... ... 21 35.25 23.50 624 30.50 -7.9 PerkElm PKI .28 .4 26 84.49 56.21 690 74.56 +2.0 Prmian PBT .56e 5.8 27 10.28 7.80 101 9.71 +9.5 Perrigo PRGO .76f .9 ...dd 95.93 63.68 1163 80.86 -7.2 PetChina PTR .70e 1.0 ... 82.33 60.69 89 72.90 +4.2 PetroArg PZE .07e ... ... 14.80 10.35 10 11.44 -15.8 PetrbrsA PBR/A ... ... ... 13.92 6.96 2697 12.76 +29.8 Petrobras PBR ... ... ... 14.93 7.61 11744 14.27 +38.7 PtroqstE rs PQ ... ... ...dd 2.74 .47 191 .52 -72.4 Pfenex PFNX ... ... ...dd 6.77 2.07 62 5.69 +113.9 Pzer PFE 1.28 3.5 15 39.43 31.67 22585 36.32 +.3 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 23.3 ... 7.99 4.89 110 5.40 -7.7 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.3 21 123.55 95.51 3508 100.25 -5.1 PhilipsNV PHG .88e 2.2 ... 42.35 31.53 871 39.54 +4.6 Phillips66 PSX 2.80 2.7 23 107.47 75.14 2032 102.63 +1.5 Phill66LP PSXP 2.71f 5.5 20 56.48 44.40 227 48.93 -6.5 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 68 8.14 2.43 414 4.05 -37.6 PhysRltTr DOC .92f 6.3 24 21.85 14.13 1898 14.53 -18.2 PiedmOfc PDM .84 4.8 8 22.72 16.69 800 17.32 -11.7 Pier 1 PIR .28 8.3 10 7.22 2.87 1219 3.38 -18.4 PimUS Eq n MFUS ... ... ... 29.49 25.01 3 27.58 -.1 Pim IntEq n MFDX ... ... ... 28.41 25.32 2 26.75 PimEmMkt MFEM ... ... ... 28.32 24.30 9 26.33 +.6 PimcoCA PCQ .92 6.2 ...q 17.89 14.43 96 14.74 -14.6 PimcoCA2 PCK .65 7.9 ...q 10.42 8.04 98 8.17 -19.6 PimcCA3 PZC .72 7.4 ...q 12.97 9.55 59 9.67 -7.4 PimcoCp&I PCN 1.35 8.1 ...q 17.95 15.84 126 16.65 -3.2 PimCpOp PTY 1.56a 9.2 ...q 17.35 15.70 233 17.01 +3.3 PimDyCrd PCI 1.97 8.5 ...q 23.53 21.42 355 23.02 +2.6 PimDyInco PDI 2.65a 8.5 ...q 31.61 28.60 188 31.29 +4.1 PimcIncStr PFL 1.08 9.3 ...q 12.44 11.15 57 11.64 -.3 PimIncStr2 PFN .96 9.3 ...q 10.89 10.00 207 10.33 -1.0 PimStPls PGP 2.20 16.1 ...q 19.85 12.37 312 13.70 -10.9 PimcoHiI PHK 1.24 16.1 ...q 8.96 7.19 542 7.69 +3.1 PimIncOpp PKO 2.28a 8.6 ...q 27.27 24.50 48 26.64 +2.8 PimcoMuni PMF .98 7.7 ...q 14.23 12.29 59 12.60 -3.1 PimcoMu2 PML .78 6.1 ...q 13.56 11.80 92 12.79 -3.0 PimcMu3 PMX .75 6.7 ...q 12.28 10.76 43 11.36 -1.9 PimcoNY PNF .68 5.9 ...q 13.63 11.33 45 11.58 -9.4 PimcoNY2 PNI .80 7.5 ...q 12.51 10.64 35 10.66 -11.2 PimcNY3 PYN .63 7.2 ...q 10.27 8.55 5 8.69 -12.4 PimcoStrIn RCS .96 10.3 ...q 10.65 8.62 111 9.30 +1.3 PinnaclFds PF 1.30 2.3 11 66.67 52.25 3212 55.46 -6.7 PinWst PNW 2.78f 3.6 18 92.42 73.81 950 77.30 -9.3 PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 18 14.97 -5.0 PionEnSvc PES ... ... ...dd 4.15 1.60 413 2.95 -3.3 PionFltRt PHD .72 6.2 ...q 12.41 11.27 43 11.64 +1.5 PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 140 9.45 -2.7 PioMuAdv MAV .84 7.8 ...q 11.88 10.50 63 10.80 -5.1 PioMunHi MHI .84 7.4 ...q 12.35 11.10 51 11.32 -4.5 PioNtrl PXD .32f .2 ...cc 189.95 125.46 1493 182.61 +5.6 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 59 81.85 -5.1 PitnyBw PBI .75 6.9 7 16.25 9.50 688 10.91 -2.4 PitnyBw 43 PBIpB 1.67 6.9 ... 26.96 21.46 29 24.31 -.3 PlainsAAP PAA 1.95 8.2 31 30.78 18.38 4630 23.87 +15.6 PlainsGP rs PAGP 1.70 ... 25 31.40 18.98 2683 24.04 +9.5 PlanetFit n PLNT ... ... 92 40.04 18.41 499 38.72 +11.8sPlantron PLT .60 1.0 20 61.86 41.28 273 62.14 +23.3 PlatfmSpc PAH ... ... 13 14.82 9.09 1357 9.46 -4.6 PlatGpM rs PLG ... ... 1 1.55 .23 644 .24 -21.1 PlayAGS n AGS ... ... ... 23.69 16.66 51 21.51 +16.3 PlyGem PGEM ... ... 16 22.20 14.55 21.65 +17.0 PlymInd n PLYM 1.50 8.7 ... 19.00 16.21 2 17.15 -7.2 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.02 5 24.90 -1.0 PolarStarR PSRT ... ... ... Polaris PII 2.40f 1.9 35 137.66 78.10 318 124.09 +.1 PolyMet g PLM ... ... ...dd 1.36 .57 124 .87 +1.2 PolyOne POL .70f 1.6 20 47.48 33.40 200 43.75 +.6 PortGE POR 1.36 3.5 19 50.11 39.02 558 39.35 -13.7 PostHldg POST ... ... ...cc 89.04 70.66 442 78.96 -.3 PowrREIT PW ... ... ...dd 8.69 6.00 0 6.03 -2.1 PwREIT pfA PWpA ... ... ... 26.55 25.02 25.98 +1.4 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 1 75.22 -8.3 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 9 28.44 +4.2 PS GrMult PSMG ... ... ... 14.48 12.63 0 13.77 -.4 PS BalMul PSMB ... ... ... 13.94 12.78 13.25 -1.6 PS ModCon PSMM ... ... ... 14.45 12.69 3 13.05 -.5 PS Consrv PSMC ... ... ... 12.98 12.61 1 12.73 -1.0 PSCrudeDS DTO ... ... ...q 173.13 67.65 3 67.99 -23.4 PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0 PSBMetDL BDD ... ... ...q 11.60 6.16 9.90 -6.0 PSBMetDS BOM ... ... ...q 19.70 4.24 7.75 +4.4sPSCrudeLg OLO ... ... ...q 5.80 3.71 1 5.75 +12.9 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.45 13.69 2670 17.29 +4.1 PwShCurH DBV ... ... ...q 25.35 21.17 15 23.95 +1.0 PS Engy DBE ... ... ...q 15.75 10.78 22 15.64 +7.6 PS PrcMet DBP ... ... ...q 40.26 35.71 24 38.96 +1.2 PS Silver DBS ... ... ...q 28.85 23.50 2 25.13 -3.5 PS Agri DBA ... ... ...q 20.38 18.18 384 18.97 +1.1 PS Oil DBO ... ... ...q 11.52 7.40 250 11.45 +12.8 PS Gold DGL ... ... ...q 43.28 38.49 108 42.26 +2.2 PS BasMet DBB ... ... ...q 19.78 15.29 128 18.65 -3.9 PS USDBull UUP ... ... ...q 25.93 23.09 1713 23.54 -2.0 PS USDBear UDN ... ... ...q 23.27 20.83 84 22.92 +2.4 PShPuLgGr PXLG .42e .8 ...q 50.50 37.12 7 47.80 +5.2 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.84 9 38.10 -1.6 PSAerDef PPA .50e .9 ...q 58.97 43.24 112 57.41 +6.5 PwShBio PBE .57e 1.2 ...q 54.28 41.22 5 49.11 +4.1 PS BldCns PKB .07e .2 ...q 36.44 28.22 28 30.91 -10.9 PwSClnEn PBW .07e .3 ...q 26.35 3.95 6 25.28 -.3 PS EnEx PXE .50e 2.2 ...q 24.52 17.35 13 22.56 -1.5 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 4 32.53 -3.9 PwSLgCG PWB .21e .5 ...q 45.22 33.91 55 43.32 +4.4 PwSLgCV PWV .69e 1.9 ...q 40.51 34.50 92 36.68 -5.5 PwShLeis PEJ .15e .3 ...q 46.77 39.50 11 44.44 +.6 PowShMkt PWC .97e 1.0 ...q 103.21 81.11 3 96.94 +1.8 PwShMda PBS .27e .9 ...q 31.86 26.19 3 29.40 +4.6 PwSMidGr PXMG .19e .4 ...q 47.84 33.40 7 45.97 +8.3 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 1 30.37 -3.0 PwShNetw PXQ ... ... ...q 52.02 42.37 3 50.97 +10.2 PS OilSv PXJ .28e 3.0 ...q 11.32 7.99 103 9.38 -1.7 PwSPharm PJP 3.84e 4.3 ...q 71.42 57.93 20 62.75 -2.2 PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.03 -3.2 PwSSmGr PXSG .08e .2 ...q 34.90 27.10 1 33.59 +4.5 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 1 30.08 -2.3 PwSSemi PSI .04e .1 ...q 58.15 39.80 47 53.32 +5.6 PwShSoft PSJ .10e .1 ...q 73.27 50.88 12 70.98 +11.8 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.07 96 29.93 -1.7 PwSZMicro PZI .15e .8 ...q 19.90 17.23 3 19.39 +.3 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 0 25.38 -6.1 PSPrivEq PSP .66e 5.4 ...q 13.52 11.66 41 12.24 -1.7 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 209 18.45 -2.2 PSCleantch PZD .44e 1.0 ...q 45.28 34.99 3 43.14 +2.1 PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 1 43.17 -.6 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 1 47.36 -.8 PSRussl200 EQWL .80e 1.5 ...q 56.31 45.75 37 52.31 -1.3 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 97 111.47 -1.9 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 1 37.50 +1.1 PS US Ag n PBND ... ... ... 25.01 24.17 24.41 -2.4 PS Dv exNA PBDM ... ... ... 27.90 25.06 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 4 27.07 -1.9 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 1 29.26 +1.1 PS SC High XSHD ... ... ... 26.03 23.12 23.95 -4.8 PS TrCol n CLTL ... ... ... 106.03 105.27 105.74 +.4 PS LowVRot DWLV ... ... ... 33.00 26.51 2 31.71 +1.9 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 101 29.97 -2.3 PS LowVol XRLV .46 1.4 ...q 36.20 29.17 13 34.02 +.2 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 24 30.72 -1.5 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 251 25.15 -2.0 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 170 45.23 -2.2 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 127 44.50 -1.9 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 1238 39.41 -7.1 PS EMLwV EELV .60e 2.2 ...q 27.59 22.71 88 26.70 +5.4 PS EMkMom EEMO ... ... ... 22.52 16.27 30 20.60 +.4 PSS&PMom SPMO ... ... ...q 38.04 27.91 5 35.63 +3.5 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 30.75 66 33.44 -.7 PSS&PVal SPVU ... ... ...q 37.53 27.57 1 34.11 -1.9 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 27.68 -1.7 PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 99 23.73 -.5 PS YuanDS DSUM .77 3.2 ...q 24.70 21.91 15 24.35 +5.3 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 28 24.87 -2.7 PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 6445 23.11 +.3 PS SP LwV SPLV .85 1.8 ...q 49.36 43.29 1120 46.69 -2.2 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.94 114 42.89 +.9 PS IntlBd PICB .57 2.0 ...q 28.77 24.97 8 27.98 +1.4 PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 81 23.13 -3.2 PSVrdoTF PVI ... ... ...q 26.18 24.80 3 24.94 +.1 PShCalMu PWZ .80 3.1 ... 26.50 25.45 13 25.71 -2.5 PShNYMu PZT .86 3.6 ... 24.80 23.83 67 23.96 -2.8 PShNatMu PZA .87 3.5 ... 25.90 24.96 339 25.14 -2.6 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 386 18.63 -1.7 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1357 14.50 -2.4 PShEMSov PCY 1.50 5.3 ... 30.23 27.79 1099 28.16 -4.7 PShGClnEn PBD .17e 1.3 ...q 13.78 11.05 2 13.03 -.8 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 123 23.25 +4.1 PSDvMxUSs PDN .53e 1.5 ...q 36.59 29.06 10 34.39 -.1 PSDvxUS PXF 1.11e 2.4 ...q 48.75 39.16 43 45.46 +.1 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.80 7 24.17 PSAsxJ PAF 1.91e 3.3 ...q 62.67 52.28 57.60 -2.3 PSIndia PIN .12e .5 ...q 27.95 22.54 91 25.69 -2.7 PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 71 21.22 -1.1 Praxair PX 3.30f 2.2 33 166.95 117.43 992 146.92 -5.0 PrecDrill PDS .28 ... ...dd 4.73 2.26 1668 3.11 +3.0 PfdAptCm APTS 1.00 6.9 ...dd 22.71 13.60 267 14.39 -28.9tPrestige rs PBH ... ... 3 291.10 32.25 744 31.51 -29.0 Pretium g PVG ... ... ... 12.44 6.17 3528 7.51 -34.2 Primerica PRI 1.00f 1.0 13 108.05 70.00 203 96.50 -5.0 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.09 -2.9 PrinActGl GDVD ... ... ... 29.52 24.97 0 28.00 Prin Cont n PVAL ... ... ... 26.97 25.45 25.96 +1.8 Prn MegC n USMC ... ... ... 28.10 24.58 6 25.66 -2.3 PrinSpec n PREF ... ... ... 101.70 96.82 1 97.00 -3.3 PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 26 16.64 -3.2 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.7 25 63.45 45.20 358 45.60 -20.2 ProLogis PLD 1.92f 3.1 26 67.53 53.15 1842 61.64 -4.4 ProPetr n PUMP ... ... ... 22.88 10.84 916 17.45 -13.4 ProShtDow DOG ... ... ...q 18.35 13.89 1408 14.89 -.3 ProShtMC MYY ... ... ...q 12.84 10.71 10 11.20 PrUltDow s DDM .79e .6 ...q 152.41 88.90 309 127.57 -3.5 ProUltMC MVV .11e .1 ...q 136.15 96.32 22 120.24 -2.2 PrUltQQQ s QLD ... ... ...q 91.48 52.26 1727 77.82 +6.1 ProUltSP s SSO .40e .4 ...q 125.72 82.70 2139 107.07 -2.2 PrUShCnG SZK ... ... ...q 16.47 12.80 1 15.04 +10.5 ProShtHY SJB ... ... ...q 24.09 22.91 100 23.12 ProUShBM SMN ... ... ...q 19.26 11.73 4 13.55 +2.7 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 17 75.39 -9.8 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 6 54.10 -5.8 ProSShOG DDG ... ... ...q 27.58 21.35 1 23.03 +.2 ProSShFn SEF ... ... ...q 13.95 10.90 20 11.55 -.2 ProLCCre s CSM .67e 1.0 ...q 71.46 57.71 31 66.96 +.3 ProUltTl s LTL ... ... ...q 59.70 35.57 37.81 -12.5 ProHdgRep HDG ... ... ...q 46.26 43.51 18 45.32 ProUltEM EET ... ... ...q 114.48 63.06 5 95.32 +1.4 ProRaLS RALS .62e 1.7 ...q 38.65 36.48 1 36.91 -1.9 ProUSL7-10T PST ... ... ...q 23.38 20.50 75 22.84 +6.0 ProShtEafe EFZ ... ... ...q 29.95 23.78 2 25.24 -.9 ProShtEM EUM ... ... ...q 22.46 16.23 2153 17.35 -3.3 ProUltEafe EFO ... ... ...q 150.78 98.13 0 131.24 -1.1 ProUEurop UPV ... ... ...q 66.95 42.49 0 58.11 -.9 ProShtBM SBM ... ... ...q 21.23 16.90 1 17.81 +.7 ProUltSEM EEV ... ... ...q 13.24 6.82 48 7.69 -8.1 ProUltRE s URE ... ... ...q 68.58 50.79 29 55.32 -16.1 ProUltFin s UYG .51e .4 ...q 143.58 92.46 83 123.64 -3.4 ProShtRE REK ... ... ...q 17.94 15.62 6 17.11 +8.2 ProShtChi50 YXI ... ... ...q 24.70 16.42 7 18.03 -6.3 ProUltSem s USD ... ... ...q 162.32 70.60 32 135.98 +11.0 ProUltUt s UPW ... ... ...q 54.09 37.86 2 41.48 -11.8 PrUltTech s ROM ... ... ...q 111.39 59.32 32 95.78 +9.1 ProUltJpn EZJ ... ... ...q 151.38 94.59 129.09 -1.0 ProUltO&G DIG .46e 1.2 ...q 46.10 28.35 153 37.37 -5.6 ProUltInd s UXI ... ... ...q 83.64 51.26 2 69.38 -5.0 PrUltHCr s RXL .63e .7 ...q 107.49 68.71 6 85.45 -3.2 ProUCnsSv s UCC ... ... ...q 99.90 64.24 2 81.62 +.2 PrUCnsGd s UGE ... ... ...q 52.04 40.36 2 43.23 -11.8 ProUBasM UYM .15e .2 ...q 82.75 52.33 2 68.20 -7.9 PrUlPR2K s URTY ... ... ...q 95.99 56.50 52 83.18 +1.0 PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 109.74 -6.1 ProUltSC s SAA ... ... ...q 108.67 75.95 0 103.24 +2.5 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1287 87.55 -7.1 ProUlR2K s UWM ... ... ...q 78.13 54.58 259 71.72 +1.5 ProSht20Tr TBF ... ... ...q 23.78 21.58 401 22.92 +4.8 PUltSP500 s UPRO .21e .2 ...q 172.45 92.49 2012 133.28 -4.9 ProUChin50 XPP ... ... ...q 113.86 54.04 5 88.49 +5.5 PrUSSilv s ZSL ... ... ...q 40.09 27.75 49 33.09 +5.4 PUVixST rs UVXY ... ... ...q 83.00 8.52 23267 18.26 +78.8 ProVixST rs VIXY ... ... ...q 59.84 21.24 1634 38.87 +67.9 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 50.99 14.90 128 50.08 +34.5 PrUCrude rs UCO ... ... ...q 29.42 12.36 2896 29.04 +23.9 PrUltYen rs YCL ... ... ...q 65.77 56.16 2 62.42 +8.7 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 32.65 19.88 17 26.72 +26.3 PrUltSilv AGQ ... ... ...q 42.79 28.47 145 31.55 -6.8 PrUltShN s KOLD ... ... ...q 52.12 25.64 9 44.70 +12.7 ProUShGld GLL ... ... ...q 80.66 63.08 12 66.05 -4.4 PrSUShAus CROC ... ... ...q 52.60 42.20 45.93 +.5 PrUltShYen YCS ... ... ...q 76.95 64.93 3 68.29 -8.9 ProSUltGold UGL ... ... ...q 44.38 35.62 44 42.01 +3.3 ProShtVx s SVXY ... ... ...q 139.47 9.53 7875 11.66 -90.9 PrUShCrd s SCO ... ... ...q 52.16 18.36 2282 18.63 -24.1 ProShtEuro EUFX ... ... ...q 45.01 38.37 38.99 -2.5 ProUltEuro ULE ... ... ...q 18.97 14.13 7 18.15 +4.0 ProUShEuro EUO ... ... ...q 26.59 19.46 50 20.27 -4.4 ProctGam PG 2.87f 3.7 21 94.67 75.81 8276 77.79 -15.3 ProgsvCp PGR .69e 1.1 27 62.74 38.61 2150 60.50 +7.4 ProsHldg PRO ... ... ...dd 34.91 21.36 151 32.91 +24.4 ProShtQQQ PSQ ... ... ...q 42.76 31.45 984 33.71 -5.3 ProShSP rs SH ... ... ...q 34.92 28.14 4734 30.00 -.6 PrUShSP rs SDS ... ... ...q 55.20 35.66 4470 40.07 -2.4 PrUShDow DXD ... ... ...q 13.18 7.52 2298 8.53 -1.8 PUShtMdC MZZ ... ... ...q 24.64 16.91 1 18.48 -1.5 PUShtQQQ QID ... ... ...q 19.55 10.37 4171 11.82 -11.7 PrShRs2K rs SRTY ... ... ...q 51.69 27.07 109 29.25 -9.6 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 4771 18.60 -4.6 PUltShtF rs FINZ ... ... ...q 16.27 6.47 0 7.51 -7.4 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 2 14.29 +2.1 ProUShL20 TBT ... ... ...q 39.86 32.99 3082 36.89 +9.2 PrShR2K rs RWM ... ... ...q 48.94 40.09 172 41.31 -2.3 PrUShHC rs RXD ... ... ...q 39.80 24.68 4 29.50 -1.9 PrUShCnS rs SCC ... ... ...q 31.08 20.44 23.04 -4.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 30 33.78 +15.6 PUShtR2K TWM ... ... ...q 23.62 15.59 814 16.48 -5.6 PrUShtSC SDD ... ... ...q 21.39 14.22 0 14.67 -6.0 PUShChi50 FXP ... ... ...q 28.68 12.37 34 14.59 -14.7 PS DecRt n EMTY ... ... ... 38.59 31.27 4 34.37 +2.6 PUShtIndl SIJ ... ... ...q 24.80 14.55 1 16.70 -.8 PS OnlSt n CLIX ... ... ... 50.04 37.63 14 45.52 +15.8 PrShtSmC SBB ... ... ...q 40.02 32.70 1 33.28 -3.0 PUPShtMC SMDD ... ... ...q 15.68 8.80 1 9.91 -1.2 PrSh K1 n OILK ... ... ... 24.95 16.51 2 24.28 +12.1 PUShtEur EPV ... ... ...q 44.56 26.83 5 29.85 -3.6 PUShtSPX SPXU ... ... ...q 17.79 9.19 9743 10.77 -5.3 PrUOGEx rs UOP ... ... ...q 26.43 16.57 18.82 PUShtJpn EWV ... ... ...q 37.94 22.75 0 25.41 -3.9 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.79 181 62.35 -2.6 PUltShEafe EFU ... ... ...q 31.74 19.90 22.16 -2.8 PrUGMin rs GDXX ... ... ...q 50.96 33.56 5 38.31 -9.0 PrUltBra rs UBR ... ... ...q 107.88 48.32 3 86.60 +10.9 PrSht20yTr TTT ... ... ...q 31.13 25.95 127 27.72 +4.2 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 9 40.43 -5.7 PUltShOG DUG ... ... ...q 53.46 31.48 113 36.68 -.9 PS MngdF FUT ... ... ... 41.47 39.28 39.54 -1.8 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 1 36.28 +1.3 ProEurDiv EUDV .15p ... ...q 44.13 37.55 1 42.14 +.9 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 4 67.78 +.8 ProSPxTch SPXT .23p ... ...q 55.03 46.46 1 51.29 -1.9 ProSPxHC SPXV .24p ... ...q 59.27 48.84 0 55.77 +2.5 ProMerger MRGR .12e .3 ...q 36.45 35.11 35.11 -3.2 ProSPxFin SPXN .23p ... ...q 56.41 47.89 53.81 -.9 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 55.42 -1.9 PrUltPFn FINU .29e .3 ...q 134.30 59.70 63 99.62 -5.5 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 80 76.63 -.5 ProSht7-10y TBX ... ... ...q 29.70 27.55 13 29.11 +2.8 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 87 7.51 -18.0 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 24 53.21 -2.4 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 106 53.91 -2.3 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.35 0 76.20 -.9 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 62.99 -3.9 PrUShtUtl SDP ... ... ...q 31.15 22.19 1 27.99 +10.9 PrUltShtTc REW ... ... ...q 26.01 12.66 2 14.10 -14.3 PrUShtFn SKF ... ... ...q 30.09 18.61 12 20.55 -1.7 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 7.35 7 8.32 -19.8 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 0 37.34 -1.8 Pro30BEI RINF .58e 2.0 ...q 29.05 26.66 8 28.86 +4.1 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.01 2 61.28 +4.6 ProCdNASh WYDE ... ... ...q 33.74 32.10 33.09 +2.1 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 16 25.66 -.9 ProspBcsh PB 1.44 2.0 19 79.20 55.84 324 73.58 +5.0 Protalix PLX ... ... ...dd 1.10 .42 699 .44 -33.4 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 69 126.95 49.30 97 118.60 +15.1 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 77 26.03 -3.5 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1357 105.03 -8.7 Prudentl18 PFK .65 2.6 ... 26.08 24.92 24.99 -.4 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 15 25.27 +.1 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 25 25.10 -.8 PruSDHiY GHY 1.32 9.5 ...q 15.31 13.79 144 13.85 -3.9 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 6 26.06 -.5 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 9 25.90 -.7 Prud UK PUK 1.49e 2.9 ... 55.36 41.12 128 51.77 +1.9 PruShHiY ISD 1.32 9.3 ...q 15.73 14.06 111 14.16 -4.1 PSEG PEG 1.80f 3.6 17 53.28 41.67 4628 49.44 -4.0 PubStrg PSA 6.80 3.5 21 232.21 180.48 718 196.31 -6.1 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 6 25.04 -.4 PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 16 24.55 -2.6 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 20 23.64 -5.4 PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 15 23.96 -4.1 PubSt pfY PSApY 1.59 6.1 ... 27.83 25.76 17 25.95 -2.4 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 3 26.00 -1.7 PubSt pfG PSApG ... ... ... 25.63 22.49 14 23.49 -5.9 PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 14 23.86 -4.6 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 20 23.11 -7.2 PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 13 23.48 -6.2 PubSt pfC PSApC ... ... ... 26.45 23.05 16 24.63 -3.3 PubSt pfB PSApB ... ... ... 26.69 23.90 18 24.64 -4.1 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 5 25.76 -2.9 PulteGrp PHM .36 1.2 17 35.21 21.41 5057 29.11 -12.5 PureStrg n PSTG ... ... ...dd 22.60 9.81 3720 19.23 +21.2 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 21 9.07 +.6 PMMI PMM .44 6.1 ...q 7.72 6.89 50 7.11 -4.0 PMIIT PIM .31 6.5 ...q 4.89 4.61 80 4.77 PMOT PMO .71 6.1 ...q 12.85 11.44 80 11.73 -5.1 PPrIT PPT .31 5.9 ...q 5.68 5.05 172 5.33 PzenaInv PZN .41e 3.9 28 13.15 8.25 22 10.53 -1.3 Q2 Hldgs QTWO ... ... ...dd 48.75 31.95 266 47.15 +28.0 QEP Res QEP .08 .7 31 12.90 7.02 2991 10.81 +13.0 QIAGEN QGEN ... ... 34 36.34 30.20 574 32.58 +5.3 QTS RltTr QTS 1.64f 4.7 32 61.55 31.58 431 35.15 -35.1 QuadGrph QUAD 1.20 4.7 12 31.29 18.16 385 25.37 +12.3 QuakerCh KWR 1.42 .9 31 165.93 129.98 41 152.71 +1.3 QuaCare QCP ... ... ... 20.22 12.25 408 19.86 +43.8 QuanexBld NX .16 .9 23 24.60 16.50 122 17.50 -25.2 QuantaSvc PWR ... ... 23 40.11 30.23 632 34.31 -12.3 QntmDSS rs QTM ... ... 45 9.20 3.32 133 3.61 -35.9 Qu Insp100 n BIBL ... ... ... 29.74 25.14 7 26.12 +.1 QnForSm n FFSG ... ... ... 27.15 24.51 24 25.71 -.3 QnForTcG n FFTG ... ... ... 26.55 24.19 19 25.38 -.8 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 52 27.96 +2.2 InspCpBd n IBD ... ... ... 27.94 24.07 5 24.47 -3.0 QuaInsp n ISMD ... ... ... 27.86 23.78 1 26.86 +1.6 QuaInsLg n BLES ... ... ... 30.44 25.30 4 28.41 -.1 FormInco n FFTI ... ... ... 27.57 24.09 39 24.45 -2.0 FrmHdGr n FFHG ... ... ... 29.49 24.03 17 27.43 -.4 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 0 25.74 -1.0 QuanMulIn n QXMI ... ... ... 26.53 24.73 0 25.39 -1.2 QuanGrw n QXGG ... ... ... 29.10 24.88 0 27.84 +.2 Qudian n QD ... ... ... 34.91 10.00 1226 10.33 -17.6 QstDiag DGX 1.80 1.8 21 112.97 90.10 975 100.25 +1.8 QuintEn n QES ... ... ... 10.00 7.47 64 8.78 -2.4 QuormHl n QHC ... ... ... 10.00 2.54 335 9.38 +50.3 QuotientTc QUOT ... ... ...dd 17.85 10.30 427 13.35 +13.6 Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 9 22.37 -5.0 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 17 24.89 -1.2 Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 43 22.72 -4.4 Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 20 23.30 -1.9 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 40 20.42 -7.2 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 21 21.60 -4.6 Qwest 56 CTAA ... ... ... 27.77 21.51 12 23.87 -3.4 Qwest57 n CTDD ... ... ... 25.97 20.51 42 21.95 -4.1 Qwest56 n CTBB ... ... ... 25.60 19.86 95 21.44 -4.8R -RAIT pfA RASpA 1.94 17.6 ... 21.76 5.90 13 11.05 -9.1 RAIT pfB RASpB 2.09 18.7 ... 23.77 6.21 7 11.20 -11.0 RAIT pfC RASpC 2.22 19.3 ... 25.39 6.35 2 11.50 -13.1 RAIT Fin RAS .20m 103.1 ...dd 3.12 .16 3473 .19 -48.3 RAIT Fn 24 RFT 1.91 10.3 ... 24.49 15.99 18.54 -2.9 RAITFn 19 RFTA 1.78 8.1 ... 25.30 16.60 1 22.00 -2.2 RELX NV s RENX .45e 2.1 ... 23.30 18.69 95 21.29 -7.7 RELX plc s RELX .54e 2.5 ... 24.03 19.91 150 21.66 -8.6 RH RH ... ... 54 109.53 41.52 375 86.73 +.6 RLI Corp RLI .84 1.3 27 65.68 50.34 106 63.16 +4.1 RLJ LodgT RLJ 1.32 6.5 11 23.98 18.68 3162 20.36 -7.3 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 47 25.42 -5.9 RPC RES .40f 2.2 24 27.07 16.70 1541 18.40 -27.9 RPM RPM 1.28 2.6 17 56.69 46.36 991 49.23 -6.1 RSP Perm RSPP ... ... ...cc 47.17 28.76 3920 45.48 +11.8 RYB Edu n RYB ... ... ... 31.80 15.50 60 17.00 +.7 RadianGrp RDN .01 .1 9 23.49 15.52 1448 16.25 -21.2 RadiantLog RLGT ... ... ...cc 6.65 3.51 125 3.84 -16.5 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 0 25.71 -.7 RafaelHl n RFL ... ... ... 8.44 3.05 112 6.01 +22.7 RLauren RL 2.00 1.8 19 119.33 66.06 584 113.99 +9.9 RamcoG RPT .88 7.1 10 15.00 11.36 327 12.31 -16.4 RamcG pfD RPTpD 3.63 6.9 ... 58.62 48.92 0 52.20 -9.5 RangeRs RRC .08 .5 16 28.76 11.93 4231 14.67 -14.0 RngrEnS n RNGR ... ... ... 15.70 6.88 16 7.17 -22.3 RJamesFn RJF .88f 1.0 18 99.26 71.35 520 87.13 -2.2 RayAdvM RYAM .28 1.3 38 22.23 11.88 327 20.75 +1.5 RayAdv pfA RYAMpA 2.00 1.3 ... 152.65 95.43 149.11 +3.6 Rayonier RYN 1.00 2.7 39 36.73 26.84 636 36.43 +15.2 Raytheon RTN 3.47f 1.6 32 222.82 151.90 1835 220.94 +18.1 RealityETF DIVY .46p ... ...q 28.89 25.25 7 27.16 +4.2 RltDvcDiv LEAD ... ... ...q 34.32 27.09 5 32.01 +.2 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 1626 27.24 +2.8 RltyInco O 2.53 5.0 28 62.31 47.25 1349 50.70 -11.1 ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 159 27.96 -9.6 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 88 167.36 84.16 1994 159.20 +32.6 RedLionH RLH ... ... ...dd 11.70 6.15 24 10.20 +3.6 RedwdTr RWT 1.12 7.3 11 17.45 14.29 429 15.29 +3.2 Reeds REED ... ... ... 4.75 1.30 13 2.20 +41.9 RegalBel RBC 1.04 1.4 15 87.50 67.84 353 72.40 -5.5 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 808 58.19 -15.9 RgcyC pfG REGpG 1.50 6.0 ... 25.79 25.05 25.20 RegHlthPr RHE ... ... 6 1.19 .16 477 .37 +119.4 RegHlt pfA RHEpA 2.72 34.4 ... 23.17 5.72 1 7.90 -1.3 RegnlMgt RM ... ... 14 35.34 19.23 46 32.81 +24.7 RegionsFn RF .36 1.9 19 20.21 13.00 10602 18.98 +9.8 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 7 25.38 +.2 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 10 27.78 -2.3 Regis Cp RGS ... ... ...cc 17.13 9.02 104 14.67 -4.5 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 292 151.94 -2.6 ReinsGp42 RZA 1.55 5.7 ... 30.06 26.82 23 27.26 -.9 ReinsG56 n RZB 1.44 5.5 ... 29.86 25.90 45 26.02 -7.0 RelStlAl RS 2.00f 2.3 19 95.97 68.46 513 86.87 +1.3 RELM RWC .08 2.0 20 5.40 3.40 3 4.00 +12.7 RemaxHld RMAX .72 1.2 65 67.50 43.85 100 58.10 +19.8 RenaisIPO IPO .02e .1 ...q 30.61 22.62 4 28.55 +1.2 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 0 25.73 +5.5 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 245 136.06 +8.3 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 5 24.79 -1.4 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 13 25.34 -.7 ReneSola rs SOL ... ... ... 3.79 2.12 9 2.42 -9.0 RennFund RCG ... ... ...q 2.20 1.11 4 1.38 -8.2 Renren rs RENN ... ... ...dd 18.70 6.01 177 10.23 -1.5 RepubSvc RSG 1.38 2.1 30 69.40 60.26 1536 65.65 -2.9 ResMed RMD 1.40 1.4 48 104.78 67.04 678 98.50 +16.3 ResolEn rs REN ... ... ... 44.44 23.64 540 34.99 +11.2 ResoluteF RFP ... ... ...dd 12.15 4.10 217 10.10 -8.6 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 7 25.47 -.2 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 94 9.64 +2.9 RestBrnds QSR .84f 1.5 20 68.89 54.00 1004 56.15 -8.7 RetailProp RPAI .66 5.7 11 14.70 10.94 1577 11.63 -13.5 RetractTc RVP ... ... ...dd 1.48 .54 119 .88 +29.4 RevGp n REVG .20 1.0 ... 33.15 19.53 351 20.00 -38.5 Revlon REV ... ... ...dd 27.90 15.60 77 21.50 -1.4 RexAmRes REX ... ... 17 107.87 70.48 33 74.13 -10.5 RexahnPh rs RNN ... ... ...dd 4.84 1.42 63 1.61 -20.3 RexfordIR REXR .58 2.1 47 31.71 24.37 492 27.89 -4.4 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 24.26 -5.6 RexfInR pfB REXRpB 1.47 6.0 ... 24.98 22.33 0 24.38 -1.7 Rexnord RXN ... ... 24 31.44 21.85 600 30.18 +16.0 Rexnrd pfA RXNpA ... ... ... 66.40 52.44 3 65.15 +11.3 RiceMidstr RMP 1.13f 6.3 13 26.18 16.87 259 17.93 -16.5 RingCentrl RNG ... ... ...dd 69.60 28.45 677 67.35 +39.2 RingEngy REI ... ... ...dd 16.09 10.88 408 14.50 +4.3 RioTinto RIO 2.27e 4.2 ... 59.25 37.66 2597 53.81 +1.7 RitchieBr RBA .68 2.1 38 35.17 24.08 293 33.09 +10.6 RiteAid RAD ... ... ... 4.61 1.38 20804 1.63 -17.3 RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 44 21.10 +5.4 Riv/Doubl n OPP ... ... ... 19.76 17.47 54 17.77 -3.3 RoadrnTrn RRTS ... ... 3 9.75 2.14 226 2.28 -70.4 RobtHalf RHI .96 1.6 22 60.59 42.92 586 58.92 +6.1 RockwlAut ROK 3.34 1.9 26 210.72 148.31 803 173.97 -11.4 RockColl COL 1.32 1.0 21 139.63 96.13 957 133.96 -1.2 RogCm gs RCI 1.57 ... 14 54.95 43.11 403 45.01 -11.6 Rogers ROG ... ... 33 184.00 81.12 98 118.61 -26.7 Rollins s ROL .56f 1.1 63 53.00 36.25 297 51.32 +10.3 Roper ROP 1.65 .6 31 292.97 205.20 365 274.39 +5.9 RosettaStn RST ... ... ...dd 14.81 8.71 50 13.17 +5.6 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.8 25 17.33 9.02 2117 14.51 -7.3 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 0 29.47 -1.6 RoyalBk g RY 3.76f ... ... 87.10 66.66 530 76.88 -5.8 RBScotlnd RBS ... ... ... 8.74 5.68 410 7.66 +.3 RBSct prF RBSpF 1.91 7.4 ... 27.08 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 25.00 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.27 27 25.48 +.1 RylCarb RCL 2.40 2.1 15 135.65 94.35 1122 114.73 -3.8 RoyDShllB RDS/B 3.76 5.4 ...cc 74.60 53.10 1444 69.85 +2.3 RoyDShllA RDS/A 3.76 5.5 ...cc 72.43 51.08 3699 68.21 +2.2 RoyceGVal RGT .10e ... ... 11.73 8.84 25 10.95 +1.3 RoyceMC RMT .63e 6.5 ...q 9.99 8.09 147 9.69 +2.6 Royce RVT 1.20e 7.5 ...q 17.18 13.96 156 15.98 -1.2 RubiconPrj RUBI ... ... ...dd 6.28 1.48 364 2.19 +17.1 Rudolph RTEC ... ... 23 30.85 21.00 123 28.50 +19.2 Ryder R 2.08f 2.9 17 90.26 62.52 421 72.26 -14.1 RyersonH RYI ... ... 34 14.65 7.65 283 9.40 -9.6 RymanHP RHP 3.40f 4.4 16 78.91 57.78 293 78.13 +13.2S -S&P Glbl SPGI 2.00f 1.0 32 197.76 129.19 838 192.17 +13.4 SAP SE SAP 1.31e 1.2 ... 116.90 96.44 603 107.91 -4.0 SCANA SCG 2.45 6.8 9 71.28 34.76 1032 35.90 -9.8 SCE TrV n SCEpK ... ... ... 29.56 24.70 24 25.85 -2.2 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 108 23.55 -2.6 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 3 26.58 -1.7 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 5 25.74 -.2 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 100 22.74 -5.3 SJW SJW 1.12a 2.1 18 69.29 45.39 106 52.69 -17.5 SK Tlcm SKM ... ... ... 28.97 23.01 603 23.71 -15.0 SLGreen SLG 3.25 3.4 40 109.95 89.46 888 95.00 -5.9 SL Grn pfI SLGpI 1.63 6.5 ... 26.50 24.94 8 25.10 +.1 SM Energy SM .10 .5 ...dd 28.20 12.29 3624 20.30 -8.1 Spd LgGl n GLDW ... ... ... 128.40 114.86 0 121.08 +.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 38

SpdrDJIA DIA 3.98e 1.6 ...q 265.93 203.64 4730 244.81 -1.0 SpdrGold GLD ... ... ...q 129.52 114.80 8128 126.62 +2.4 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 31.49 10 35.53 -1.1 SpdrNoANR NANR ... ... ...q 37.79 30.22 27 34.91 -1.6 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 79.28 1 90.37 +.6 SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 35.38 2010 41.32 +1.5 Spd MsciCh XINA ... ... ... 26.62 20.26 24.06 +.6 S&PEAsia GMF 1.81e 1.7 ...q 116.07 85.01 6 107.66 +2.9 Spdr UKS QGBR 1.33e 2.4 ...q 56.39 49.41 3 55.51 +3.1 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 55.58 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 58.35 -4.6 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 51.03 2 65.26 +2.0 S&PChina GXC 1.31e 1.2 ...q 123.91 81.45 56 111.82 +4.3 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 67.36 0 75.56 +.2 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 55.16 2 65.58 +1.7 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 57.47 18 65.52 +.8 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.51 10 69.06 -2.5 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.47 6 78.89 SpdEMkt s SPEM ... ... ...q 42.47 31.70 367 39.25 +2.9 SpdrEMDv EDIV 1.68e 4.8 ...q 36.64 29.01 56 35.17 +7.1 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 58 49.74 +1.4 Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.4 ...q 49.41 43.96 205 46.13 -5.6 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.99 25 52.63 +1.2 SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 37.85 37 40.06 -2.8 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 33.61 126 39.28 +.7 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 3 49.44 -4.6 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 675 40.55 +.1 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.25 46 35.74 +.7 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.43 248 31.84 +.4 SP Mid MDY 2.94e .9 ...q 363.70 305.46 727 343.51 -.6 S&P500ETF SPY 4.13e 1.6 ...q 286.63 232.88 68407 265.93 -.3 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 33 26.48 +.2 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.67 15 32.97 -2.0 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.33 7 38.42 +.4 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 412 47.32 +.3 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 2 40.23 +.1 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 65.82 3 74.33 -.4 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 411 47.84 -1.6 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 2 66.04 -.3 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 1 79.71 +.3 SpdrBiot s XBI .44e .5 ...q 97.98 66.66 4146 90.45 +6.6 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 352 91.35 -3.3 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 1 84.86 -.7 SpdrHome XHB .15e .4 ...q 47.20 36.77 1771 40.06 -9.5 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1533 48.23 +1.9 SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.24 4 58.47 +.9 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 249 30.92 +.7 Spd LgCap s SPLG ... ... ...q 33.54 27.37 204 31.22 -.3 SpdrLCpG s SPYG ... ... ...q 35.96 28.19 287 33.79 +2.4 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 767 29.69 -3.2 Spd MidC s SPMD ... ... ...q 35.09 29.60 124 33.49 +.4 SpdrMCpG MDYG 2.19e .8 ...q 166.10 136.70 22 157.87 +1.5 SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 20 100.03 -2.7 SpdrNY Tch XNTK .41e .5 ...q 97.64 67.85 33 90.13 +7.5 SpdrSemi s XSD .16e .2 ...q 76.57 57.81 68 71.72 +2.7 SpdrSCapG SLYG 8.53e .9 ...q 242.50 205.81 22 236.61 +4.1 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 52 126.18 +.4 SpdrRs3K s THRK ... ... ...q 35.46 28.97 280 33.16 -.2 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 162 84.92 -9.4 SpdrShTTr SPTS .27 .9 ...q 31.78 29.55 64 29.58 -1.0 SpFcStIn n XITK ... ... ... 93.60 62.89 2 89.15 +14.1 SPDR SrTr XTH ... ... ... 82.74 67.51 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 60.95 71.47 +5.0 Spdr1500VT VLU 4.85e 1.8 ...q 108.76 89.64 1 100.32 -1.6 SpdrScored CBND .99 3.2 ...q 32.94 31.20 1 31.41 -2.6 SpdrIntCBd IBND .14e .4 ...q 36.87 31.32 54 35.90 +1.6 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 689 30.72 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 68 55.93 +.5 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 52 42.90 -2.6 SpdrBarITB BWZ .01e ... ...q 33.49 30.15 16 33.02 +2.8 SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 47.75 1292 51.77 +2.3 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 99 27.10 -5.3 SpdrITBd SPIB .92 2.7 ...q 34.72 33.31 369 33.46 -2.2 SpdrBarMBB MBG .83 3.2 ...q 26.55 25.34 23 25.55 -1.8 SpdrEMBd EBND ... ... ...q 30.91 28.21 131 29.99 +1.0 SpdrShTHiY SJNK 1.58 5.7 ...q 28.15 26.94 1551 27.49 -.3 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 26614 36.14 -1.6 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 453 30.18 -.8 SP IntTip WIP .41e .2 ...q 60.27 54.40 43 59.16 +2.9 SPLIntTB s BWX ... ... ...q 29.72 26.59 297 29.39 +3.4 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 18 62.57 -3.9 SpdrTelcm XTL .68e .9 ...q 74.86 65.10 83 72.09 +5.5 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 2 64.08 +4.1 SpdrHCEq s XHE 3.22e .1 ...q 72.00 54.95 13 70.53 +9.5 SpdrSf&Sv s XSW .19e .2 ...q 79.68 57.91 2 76.84 +10.6 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 3 25.74 -3.2 SpdrAerDf s XAR 1.70e 1.1 ...q 90.17 65.91 114 88.68 +6.1 SpdAgBd n SPAB ... ... ... 28.84 27.91 332 28.04 -2.4 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 45 55.54 -1.3 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 8104 91.48 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 59 34.73 -5.1 SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.37 44 58.60 -1.4 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 4426 61.30 +4.2 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 97.45 1 116.29 +1.3 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 3063 45.09 -.2 SpdNuBMu s TFI ... ... ...q 49.42 47.65 352 47.84 -2.3 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 27 41.93 -3.6 SpdrOGEx XOP .73e 2.0 ...q 40.20 28.96 13309 36.76 -1.1tSpNuBST rs SHM ... ... ...q 48.95 47.65 706 47.61 -.6 SpdrGendr SHE ... ... ... 75.63 64.51 5 70.78 -.1 SpdrOGEq XES .49e 3.0 ...q 19.32 12.90 1152 16.25 -5.1 SpdR1KLVF ONEV ... ... ... 76.79 68.38 0 71.53 -1.4 SpdrMetM XME .24e .7 ...q 39.62 27.86 1637 35.38 -2.7 SpdrR1KMo ONEO ... ... ... 77.42 67.19 60 72.55 -.2 SpdrR1KYF ONEY ... ... ... 75.25 65.47 15 68.12 -2.8 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 163 35.69 -4.7 SpdrFosFFr SPYX ... ... ...q 69.64 56.47 3 64.74 -.1 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.82 1 89.68 -1.0 SpdrUsaSt QUS .54e ... ...q 82.07 67.76 1 76.66 -.8 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 20 135.90 +2.2 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 62.00 -.6 SpdrSCap n SPSM ... ... ... 31.73 28.11 96 30.45 -3.3 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 16 19.20 -.5 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 6 89.19 -2.4 SPX Cp SPXC ... ... 14 33.93 21.97 297 32.70 +4.2 SPX Flow n FLOW ... ... 96 54.92 31.10 143 49.71 +4.5 SRC Eng SRCI ... ... 14 10.44 6.19 2345 9.73 +14.1 STMicro STM .40 1.8 25 25.30 14.07 2348 22.84 +4.6 SABESP SBS .39e 3.9 ... 11.96 8.15 1361 9.91 -5.2 SabnR SBR 2.29m 5.2 21 50.00 35.80 12 43.80 -1.8 SachemC n SACH .42 12.2 ... 5.35 3.30 9 3.43 -12.9 SafeBulk SB .04 1.3 ... 4.00 1.76 230 3.10 -4.0 SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.5 ... 24.26 17.80 2 23.40 -2.1 SafeB pfD SBpD 2.00 8.7 ... 24.20 18.00 0 23.01 -2.2 SafegdSci SFE ... ... ...dd 14.40 10.65 60 12.20 +8.9 SafeInco n SAFE .60 3.5 ... 20.00 15.57 22 17.01 -3.4 SagaComm SGA 1.20 3.2 4 52.05 36.10 6 37.55 -7.2 SailptTch n SAIL ... ... ... 23.93 12.82 784 22.71 +56.6 StJoe JOE ... ... 55 20.00 16.45 233 18.05 Salesforce CRM ... ... ...cc 128.87 83.00 4414 121.40 +18.8 SalMidMLP SMM 1.30 14.0 ...q 13.73 8.53 83 9.29 -15.7 SallyBty SBH ... ... 10 21.36 14.05 993 16.21 -13.6 SJuanB SJT .77e 11.2 15 10.54 6.04 215 6.85 -16.9 SanchezEn SN ... ... ...dd 8.68 2.78 1802 3.73 -29.8 SanchzM rs SNMP 1.80 15.2 ...dd 15.10 9.35 22 11.90 +7.2 SandRidge SD ... ... ... 21.90 13.02 170 14.34 -31.9 SandRMiss SDT .22e 25.7 1 1.69 .73 309 .87 +5.3 SandRMs2 SDR .23e 21.8 1 1.59 .74 112 1.07 +25.7 SandRdgP PER .50e 25.1 4 3.30 1.80 209 2.00 -2.4 SandstG g SAND ... ... ... 5.64 3.18 792 4.71 -5.6 Sano SNY 1.58e 3.9 ... 50.65 38.14 586 40.93 -4.8 SantCUSA SC .23e ... 5 19.02 11.12 1040 16.16 -13.2 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 6.4 ... 28.30 25.45 25.39 -2.0 SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2 Santand pfC SOVpC 1.83 7.0 ... 26.89 25.10 1 26.15 +1.8 SaratogaI SAR 2.00f 9.8 7 22.99 19.62 10 20.46 -8.5 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 1 25.79 Sasol SSL 1.41e 4.0 ... 38.75 26.92 113 35.51 +3.8 SaulCntr BFS 2.08 4.2 16 65.43 48.11 54 50.02 -19.0 SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 24.32 1 24.81 -2.0 MastThera MSTX/O ... ... ...dd .14 .12 .13 Schlmbrg SLB 2.00 3.0 46 80.35 61.02 5843 67.56 +.3 SchndrNt n SNDR .24 .9 ... 30.00 17.69 266 25.74 -9.9 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.29 544 64.41 -.2 SchwUSLgC SCHX .98e 1.5 ...q 68.43 55.58 549 63.64 -.2 SchwLCGr SCHG .63e .9 ...q 76.83 59.83 284 72.21 +2.1 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 311 53.41 -2.3 SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 210 52.95 -.6 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 277 70.21 +.7 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.72 688 28.69 +2.7 Sch 1000 n SCHK ... ... ... 28.14 24.88 78 26.19 -.3 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.60 207 30.78 +3.7 SchIntSmCo FNDC .55e 1.5 ...q 38.22 30.51 151 36.07 +.3 SchIntLgCo FNDF .61e 2.0 ...q 32.54 26.19 213 30.50 +.3 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 179 37.78 -.3 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 252 36.84 -1.7 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 15 36.65 -1.7 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 855 49.20 -3.8 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.45 1413 34.14 +.2 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 409 50.86 -2.3 SchwREIT SCHH .89e 2.4 ...q 42.54 36.27 454 37.71 -9.4 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 130 52.28 -2.0 SchSTUSTr SCHO .35 .7 ...q 50.57 49.71 146 49.72 -.6 SchUSTips SCHP ... ... ...q 56.10 54.06 1082 54.87 -1.0 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.37 117 37.03 +1.1 Schwab SCHW .40f .8 32 58.11 37.16 4447 51.73 +.7 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 25 25.94 -3.5 Schwb pfD SCHWpD ... ... ... 27.90 25.49 26 25.95 -3.9 SchwitMau SWM 1.72 4.3 14 48.06 36.26 113 40.32 -11.1 SciApplic SAIC 1.24 1.5 23 88.49 60.21 171 81.96 +7.0 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 6 25.33 -.5 ScorpBlk rs SALT .02 ... ... 8.85 5.70 392 7.15 -3.4 ScorpioTk STNG .04 1.7 ... 4.60 1.85 8548 2.30 -24.6 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 3 23.99 -3.5 ScorpT19 n SBBC ... ... ... 26.51 24.62 5 25.05 -1.5 Scotts SMG 2.12 2.6 20 110.12 81.48 576 82.53 -22.9tScrippsEW SSP .05p ... 36 23.19 11.32 267 11.25 -28.0tSea Ltd n SE ... ... ... 15.73 10.48 663 10.47 -21.5 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4124.82 -6.5 SeabGld g SA ... ... ... 13.70 9.50 328 10.70 -5.3 sSeacorHld CKH ... ... ...dd 56.28 31.90 124 55.92 +21.0sSeacrMar SMHI ... ... ... 22.81 11.66 127 23.08 +97.3 SeadrillLtd SDRL ... ... 1 .77 .15 1955 .22 -4.3 Seadrill SDLP .40 14.1 ... 4.20 2.60 91 2.84 -22.4 SealAir SEE .64 1.5 22 49.94 40.76 706 43.69 -11.4 Seaspan SSW .50 7.2 10 7.91 5.02 899 6.90 +2.2 Seaspn pfE SSWpE 2.06 8.2 ... 25.50 21.39 20 25.03 +.8 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.78 93 25.32 -.9 Seaspn pfD SSWpD 1.99 8.2 ... 25.20 20.76 8 24.35 -1.1 Seaspn pfH SSWpH ... ... ... 24.96 20.14 36 23.80 +.6 Seaspn pfG SSWpG ... ... ... 25.20 21.98 18 24.45 +.6 Seaspan n SSWA ... ... ... 24.58 23.40 17 23.41 -3.7 SeaWorld SEAS ... ... ...dd 19.23 10.42 1183 15.40 +13.5 SelEngS n WTTR ... ... ... 21.96 11.22 336 13.43 -26.4 SelMedHld SEM ... ... 13 19.78 12.98 447 18.00 +2.0 SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 10 25.06 -.5 SemGroup SEMG 1.89f 8.3 ...dd 35.15 20.20 1150 22.70 -24.8 SemiMfg SMI ... ... 19 9.14 4.49 157 6.45 -24.6 SempraEn SRE 3.58f 3.2 20 122.98 100.63 1781 110.27 +3.1 Sempra pfA SREpA ... ... ... 104.97 96.15 134 101.86 +2.7 SendGrid n SEND ... ... ...cc 32.03 17.50 389 27.20 +13.5 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 65.60 173 69.45 -5.1 SequansC SQNS ... ... ...dd 4.75 1.44 100 1.61 -15.7 Seritage n SRG 1.00 2.8 ... 50.00 34.07 148 35.33 -12.7 Seritge pfA SRGpA 1.75 8.3 ... 24.52 20.02 27 21.02 -13.7 ServiceCp SCI .68f 1.8 25 40.28 30.59 791 38.19 +2.3 ServiceMst SERV ... ... 29 55.36 36.34 785 50.45 -1.6 ServcNow NOW ... ... ...dd 176.56 84.92 1555 168.57 +29.3 Servotr SVT .30e 3.1 ...cc 12.80 8.50 9.65 -13.3 ShakeShk n SHAK ... ... 70 47.39 30.12 257 43.33 +.3 ShawCm g SJR 1.18 ... ... 23.44 18.50 3060 20.97 -8.1 ShellMidst SHLX 1.33f 6.4 16 33.25 19.42 561 20.79 -30.3 Sherwin SHW 3.40 .9 29 435.15 309.03 498 386.65 -5.7 ShinhanFn SHG ... ... ... 50.37 40.44 61 42.22 -9.0 ShipFin SFL 1.40 9.6 12 15.98 12.30 330 14.65 -5.5 Shopify n SHOP ... ... ...dd 154.82 70.78 1998 120.75 +19.6 Shutterstk SSTK ... ... ...cc 52.78 29.85 129 51.38 +19.4 SibanyeG SBGL .14r 3.8 ... 10.04 3.52 3663 3.65 -24.8 SiderurNac SID ... ... ... 3.55 1.76 1254 2.59 +5.7 SierraMt n SMTS ... ... ... 3.00 2.13 30 2.56 +3.2 Sifco SIF ... ... ...dd 8.75 5.00 1 5.65 -15.0 SignetJwlrs SIG 1.24f 3.2 6 77.94 33.11 1661 38.48 -32.0 Silvrbow n SBOW ... ... ... 33.21 19.89 12 31.16 +4.8 SlvrcpMt n SVM .02 ... ... 3.43 2.12 308 2.65 +1.1 SimonProp SPG 7.80f 5.2 20 176.17 147.28 1893 149.92 -12.7 Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.50 1 68.40 -4.3 SimpsnM SSD .84 1.5 29 61.62 39.82 71 56.46 -1.7sSinopcShg SHI ... ... ... 64.43 50.67 31 64.25 +12.7 Siteone n SITE ... ... 61 80.56 46.00 224 76.77 +.1 SixFlags SIX 3.12f 5.0 19 70.44 51.25 812 61.99 -6.9 Skechers s SKX ... ... 26 42.73 22.64 2259 42.32 +11.8 Skyline SKY ... ... ... 26.83 5.07 73 24.12 +87.7 Smart&Fnl SFS ... ... 20 13.95 5.05 237 5.25 -38.6 Smith&N SNN .61e 1.6 67 40.41 31.77 437 38.31 +9.4 SmithAO s AOS .72 1.1 35 68.39 49.64 673 63.99 +4.4 Smucker SJM 3.12 2.5 16 134.12 99.57 824 122.64 -1.3 SnapInc A n SNAP 3.28 22.0 ... 23.57 11.28 21112 14.92 +2.1 SnapOn SNA 2.84 2.0 15 185.47 140.83 434 145.44 -16.6 SocCapH n IPOA ... ... ... 10.85 9.85 19 10.04 -.5 SocCapH un IPOA/U ... ... ... 10.97 10.02 485 10.55 -.5 SocQ&M SQM .99e 1.9 ... 64.20 32.38 822 53.25 -10.3 Sogou n SOGO ... ... ... 14.69 7.91 745 8.65 -25.2 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 201 17.93 -16.3 Solitario XPL ... ... ...dd .91 .43 93 .49 -18.7 SonicAut SAH .24f 1.2 10 22.75 15.95 91 19.35 +4.9 SonocoP SON 1.56 3.2 21 55.77 46.55 301 49.32 -7.2 SonyCp SNE ... ... ... 53.91 31.51 779 49.14 +9.3 Sothebys BID .40 .7 17 57.95 42.78 257 54.05 +4.7 SourcC SOR 1.00f 2.5 ...q 42.97 37.30 9 40.31 -1.1 SoJerInd s SJI 1.09 3.7 26 38.40 25.96 689 29.62 -5.2 SthcrssEn SXE ... ... ...dd 4.74 1.44 48 1.69 SCEd pfB SCEpB 1.02 4.6 ... 25.00 20.36 1 22.00 -4.3 SCEd pfC SCEpC 1.06 4.6 ... 25.25 20.30 1 22.82 -3.8 SCEd pfD SCEpD 1.08 4.7 ... 26.43 21.37 1 23.05 -4.4 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 1 24.70 -2.8 SouthnCo SO 2.32 5.3 49 53.51 42.38 4566 43.82 -8.9 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 70 26.01 -3.6 SouthCo ef SOJB ... ... ... 26.25 23.71 47 24.55 -4.5 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 70 24.15 -5.1 SthnCopper SCCO .23e .4 48 56.75 32.63 881 56.09 +18.2 SwstAirl LUV .50f .9 9 66.99 49.76 5681 54.94 -16.1 SwtGas SWX 2.08f 3.0 21 86.87 62.54 210 68.61 -14.7 SwGA Fn SGB .44 2.2 15 24.00 18.50 2 20.32 -15.4 SwstnEngy SWN ... ... 5 8.25 3.42 8721 4.53 -18.8 SprkNtSE wi LOV ... ... ... 15.40 10.15 0 14.11 +11.5 Sparton SPA ... ... 21 23.59 16.35 34 19.00 -17.6 SpdFosFr n EFAX ... ... ... 77.82 64.27 1 72.98 +.2 SpdDbShDu STOT ... ... ... 50.04 47.00 1 48.85 -1.1 SpdEmFos EEMX ... ... ... 76.80 58.94 1 70.88 +1.5 SpdDbEMk EMTL ... ... ... 52.27 49.07 1 49.14 -2.5 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 4 14.98 +.7 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 1 25.80 -.2 SpectraEP SEP 2.95f 8.7 10 46.47 32.12 358 33.93 -14.2 SpectrmB SPB 1.68 1.7 18 146.09 89.37 849 98.00 -12.8 SpeedM TRK .60 3.4 19 23.47 16.80 28 17.62 -6.6 SpF LgCap n FMDG ... ... ... 33.20 26.89 1 29.27 +4.5tSpinMedT n FFIU ... ... ... 25.15 24.38 6 24.31 -2.0 Spire SR 2.25f 3.2 20 82.85 60.09 231 70.25 -6.5 SpiritAero SPR .10 ... 18 105.20 51.85 1093 79.95 -8.4 SpiritAir SAVE ... ... 10 59.76 30.32 1000 36.29 -19.1 SpiritRltC SRC .72 9.0 12 10.49 6.64 5435 7.97 -7.1 SpiritR pfA SRCpA 1.50 7.0 ... 26.40 21.00 16 21.51 -13.4 Spotify n SPOT ... ... ... 169.00 135.51 1373 149.10 +.1 SpragueRs SRLP 2.50 10.7 16 30.75 22.85 15 23.35 -3.5 Sprint S ... ... 3 9.22 4.81 12983 5.88 -.2 SprottSilv PSLV ... ... ...q 7.03 5.83 272 6.09 -4.0 SprottGold PHYS ... ... ...q 11.15 9.83 593 10.85 +2.5 SprottPPP SPPP ... ... ... 9.91 7.44 16 8.50 -9.0 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 16.82 10460 49.69 +43.3 STAG Indl STAG 1.39 5.9 32 28.95 22.42 653 23.43 -14.3 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 1 25.05 -.8 STAG pfC STAGpC ... ... ... 27.74 24.76 0 25.47 -2.7 StageStrs SSI .20 6.8 ...dd 3.00 1.45 318 2.96 +76.2 SP Matls XLB .98e 1.7 ...q 64.17 51.35 3522 58.17 -3.9 SP HlthC XLV 1.01e 1.2 ...q 91.79 73.16 5060 81.91 -.9 SP CnSt XLP 1.28e 2.4 ...q 58.95 50.81 9810 52.33 -8.0 SP Consum XLY 1.12e 1.1 ...q 109.34 86.77 3057 101.79 +3.1 SP Engy XLE 2.04e 2.9 ...q 78.39 61.80 14310 70.63 -2.3 SPDR Fncl XLF .46e 1.6 ...q 30.33 22.89 62747 27.88 -.1 SP Inds XLI 1.12e 1.5 ...q 80.96 64.14 8914 74.17 -2.0 SP Tech XLK .78e 1.2 ...q 71.34 52.53 10617 66.54 +4.1 SpdrRESel XLRE ... ... ...q 34.02 29.17 2635 30.38 -7.8 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 12078 49.40 -6.2 StdMotor SMP .84f 1.7 28 54.73 40.56 128 49.25 +9.7 Standex SXI .72f .7 21 110.00 84.30 32 97.50 -4.3 StanBlkDk SWK 2.52 1.7 21 176.62 130.04 980 151.27 -10.9 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 20 25.21 StanBlD un SWP ... ... ... 128.00 105.77 3 113.11 -7.9 Stantec g STN .55f ... 17 29.25 22.25 8 25.00 -10.6 StarGas SGU .44 4.5 15 11.70 8.74 144 9.68 -10.0 Starret SCX .40 6.1 21 10.10 6.08 10 6.55 -23.8 Startek SRT ... ... 66 14.78 8.61 76 9.22 -7.5 StarwdPT STWD 1.92 9.2 11 23.01 19.47 1162 20.91 -2.1 StateStr STT 1.68 1.7 19 114.27 76.95 1559 101.09 +3.6 StateSt pfC STTpC ... ... ... 25.55 24.01 16 25.01 -.8tStateSt pfD STTpD ... ... ... 28.96 26.16 67 26.92 -2.0 StaStCp pfG STTpG ... ... ... 28.45 25.52 14 26.37 -2.8 StateSt pfE STTpE ... ... ... 27.16 25.47 19 26.08 -1.4 Statoil ASA STO .88e 3.4 ... 25.95 16.18 2961 25.58 +19.4 SteelPtrs SPLP .38p ... 8 20.70 17.50 17.80 -9.0tSteelPr pfA SPLPpA ... ... ... 22.74 20.17 14 20.06 -5.2 Steelcse SCS .51 3.6 16 18.15 12.50 243 14.10 -7.2 StellusCap SCM 1.36 11.2 10 14.50 11.07 94 12.09 -8.0 Stepan SCL .82 1.0 21 92.97 68.75 50 85.76 +8.6 Steris plc STE 1.24 1.3 24 96.43 69.27 271 94.39 +7.9 SterlingBc STL .28 1.2 15 26.50 21.00 1989 22.80 -7.3 SterlBc pfA STLpA ... ... ... 26.74 25.65 8 26.02 -1.1 StewInfo STC 1.20 2.7 30 48.03 34.48 98 43.74 +3.4 StifelFin SF .40 .7 18 68.76 41.93 296 58.69 -1.5 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 8 26.25 -3.1 Stif 47 ef SFB ... ... ... 26.20 23.25 17 24.08 -3.4 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 82 36.91 +14.8 StoneHEM EDF 2.16 13.7 ...q 17.31 14.50 113 15.74 -1.1 StonHEmM EDI 1.81 12.0 ...q 16.79 13.37 27 15.07 -3.2 StoneMor STON 1.32 21.6 ...dd 10.15 4.61 95 6.12 -6.7 Stonerdg SRI ... ... 20 30.34 14.16 207 28.85 +26.2 StoreCap STOR 1.24 5.1 22 26.58 19.65 1422 24.51 -5.9sStratALL36 GJT .29 1.4 ... 20.95 18.75 6 20.51 +2.5 Strat D35 GJP .74 3.3 ... 23.69 21.30 22.14 -3.5sStratGS33 GJS .32 1.5 ... 21.44 18.51 2 21.50 +6.2 StratNWS95 GJV 1.75 6.8 ... 26.97 25.05 0 25.89 StratPG34 GJR .27 1.2 ... 22.60 20.85 22.15 +.6 StratUSM GJH .64 6.6 ... 10.36 9.37 9.65 -4.0 StratWMT GJO .22 1.0 ... 22.50 21.72 22.44 +.8 Stryker SYK 1.88 1.2 27 170.00 130.06 1043 158.56 +2.4 SturmRug RGR .92 1.7 19 68.80 43.00 190 55.10 -1.3 SubPpne SPH 2.40 10.8 32 27.27 21.85 151 22.29 -8.0 SumitMitsu SMFG ... ... ... 9.67 6.97 825 8.47 -2.5 SummitHtl INN .72f 5.1 13 19.39 12.77 1196 14.25 -6.4 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0 SummtH pfD INNpD 1.61 6.8 ... 27.58 23.55 3 23.57 -7.5 SumHP pfE INNpE ... ... ... 26.25 22.82 2 23.30 -9.2 SumtMtls n SUM .29t ... 27 34.06 24.14 649 29.32 -6.7 SummitMP SMLP 2.30 15.7 61 24.75 13.10 264 14.65 -28.5 SunCmts SUI 2.84f 3.2 ...cc 96.08 80.12 453 90.11 -2.9 SunLfFn g SLF 1.74 ... ... 44.50 32.22 452 40.92 -.8 SunCokeE SXC .59 ... 6 13.43 7.66 256 10.70 -10.8 SunCokeEn SXCP 2.38 13.4 8 21.95 14.55 67 17.75 +1.7 Suncor g SU 1.44f ... ... 38.39 27.96 2278 37.50 +2.1 SunlOnl n STG ... ... ... 14.08 7.11 327 7.39 -33.4 SunLink SSY ... ... ...dd 2.08 1.27 2 1.31 -17.6 SunocoLP SUN 3.30 12.0 81 33.11 24.76 350 27.60 -2.8 SunstnHtl SHO .20 1.3 18 17.46 14.09 4044 15.42 -6.7 SunstHt pfE SHOpE ... ... ... 27.22 24.96 0 25.11 -3.9 SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.45 1 24.94 -3.5 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 17 73.37 51.96 2973 69.12 +7.0 SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6 SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2 SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 19 24.32 -1.1 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 2.10 .59 36 1.90 +29.3 SupEnrgy SPN .32 3.4 ...dd 13.81 7.66 2231 9.30 -3.4 SuperiorInd SUP .36 2.5 22 24.85 12.70 160 14.25 -4.0 Supvalu rs SVU ... ... 4 31.29 13.60 559 16.07 -25.6 SuthrlAs n SLD 1.52 10.4 ... 16.20 13.55 25 14.55 -4.0 SuthrAsM23 SLDA 1.75 7.0 ... 26.00 24.58 18 25.17 -1.9 SwEBioFu23 FUE ... ... ... 8.47 6.45 6.89 -1.5 SwEGrain23 GRU ... ... ... 4.25 3.29 2 3.71 +10.9 SwRCmETR RJN ... ... ... 3.72 1.87 2 3.02 +8.0 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 13 6.27 +4.5 SwERCmTR RJI ... ... ... 5.66 4.64 96 5.63 +4.3 SwisHelv SWZ .64e .2 ...q 13.74 11.48 3 12.38 -3.0 Switch n SWCH .14p ... ... 20.45 13.10 747 14.24 -21.7 Synchrony SYF .60 1.7 14 40.59 26.01 4301 34.83 -9.8 Synnex SNX 1.40 1.3 14 141.94 93.87 225 104.06 -23.5tSynovs pfC SNVpC 1.97 7.7 ... 28.97 25.61 15 25.55 -2.2 SynovusFn SNV 1.00f 2.0 20 53.14 39.07 550 50.27 +4.9 SynthBiol SYN ... ... ...dd 1.05 .28 714 .37 -27.2 Sysco SYY 1.44 2.4 24 64.27 48.85 1687 60.51 -.4 Systemax SYX .22f .8 28 34.91 11.69 57 28.66 -13.9T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 17.36 2412 37.88 +27.5tTC PpLn TCP 4.00 13.0 10 61.74 30.60 322 30.81 -42.0 TCF Fncl TCF .60f 2.6 20 23.80 14.58 1424 23.04 +12.4 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 7 24.78 -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 69 5.48 -6.6 TE Connect TEL 1.60 1.6 28 108.23 72.06 3376 99.10 +4.3 THL Crd21 TCRX ... ... ... 25.94 25.07 2 25.20 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.54 -1.5 THLCSenL TSLF 1.32 7.6 ...q 18.65 16.30 50 17.34 +2.8 TIM Part TSU .28e 1.3 ... 22.73 13.63 1052 21.78 +12.8 TJX TJX 1.56f 1.9 20 85.21 66.44 5133 82.53 +7.9 TPG Pace n TPGE ... ... ... 10.30 9.67 1068 10.06 +3.3 TPG Pac n TPGH ... ... ... 9.89 9.67 9.85 +1.2 TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 65 19.76 +3.7 TPG SpLnd TSLX 1.56 8.7 9 21.74 17.00 151 17.84 -9.9 TableauA DATA ... ... ...dd 87.60 50.61 448 81.16 +17.3 TahoeRes TAHO .24 4.7 ... 9.68 3.76 1396 5.08 +6.1sTailorBr TLRD .72 2.5 16 28.80 9.40 535 28.71 +31.5 Taiwan TWN ... ... ...q 22.25 18.16 3 21.13 +1.2 TaiwSemi TSM .73e 1.7 9 46.57 31.49 7565 43.85 +10.6 Takung n TKAT ... ... ... 8.09 1.88 0 2.01 -19.9 TallgEGP n TEGP 1.95f 9.6 ...dd 28.94 17.14 557 20.31 -21.1 TallgrsEn TEP 3.90f 9.4 11 52.96 34.37 314 41.58 -9.3 TangerFac SKT 1.40f 6.2 11 33.68 21.14 1297 22.64 -14.6 TanzRy g TRX ... ... ... .59 .24 161 .44 +57.9 Tapestry TPR 1.35 2.6 33 54.26 38.47 1194 52.68 +19.1 TargaRes TRGP 3.64 8.1 ... 58.57 39.59 2019 45.08 -6.9 TargaR pfA NGLSpA 2.25 8.4 ... 28.10 25.82 2 26.75 +1.0 Target TGT 2.48 3.4 14 78.70 48.56 3016 72.43 +11.0 TaroPhrm TARO ... ... 10 128.46 93.01 111 97.84 -6.6 Taseko TGB ... ... ... 2.46 1.00 385 1.24 -46.8 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 1118 27.17 -17.8 Taubmn TCO 2.62f 4.6 20 67.19 44.78 398 56.93 -13.0 Taub pfJ TCOpJ 1.63 6.5 ... 25.69 24.34 5 24.87 -1.0 Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 6 24.25 -3.8 TaylorMH TMHC ... ... 16 28.42 19.68 2237 23.17 -5.3 Team TISI ... ... ...dd 30.20 10.45 518 16.75 +12.4 Technip FTI .13 ... 18 35.00 24.53 4542 32.34 +3.3 TeckRes g TECK .16e ... ... 30.80 14.56 3163 26.15 -.1 Teekay TK .22 2.5 ...dd 10.90 5.14 550 8.70 -6.7 TeekLNG TGP .56 3.1 ... 21.65 14.05 96 18.15 -9.9 TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.26 9 24.50 -3.0 TeekOffsh TOO .04m 1.5 ... 5.73 1.65 187 2.62 +11.0 TeekOf pfA TOOpA 1.81 8.2 ... 24.49 12.69 6 21.99 -4.7 TeekOf pfB TOOpB 2.13 8.9 ... 26.00 14.75 6 23.80 -4.2 TeekayTnk TNK .21 17.9 ... 2.20 1.08 665 1.17 -16.4 Tegna TGNA .28 2.6 6 16.82 10.46 1990 10.72 -23.9 TejonRnch TRC ... ... ...cc 24.58 18.59 54 24.21 +16.6 TeklaHlth HQH 1.92e 9.0 ...q 26.37 20.36 78 21.36 -5.3 TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 131 16.60 -5.3 TeklaLfSci HQL 1.95e 10.1 ...q 22.24 18.21 40 19.26 -1.9 TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 118 12.87 -5.4 TelInstEl TIK ... ... 36 6.35 2.05 137 2.49 -4.1 Teladoc n TDOC ... ... ... 44.65 22.73 593 41.45 +18.9 Telaria n TLRA ... ... ...dd 5.30 3.42 165 3.73 -7.4 TlcmArg TEO .71e 2.3 ... 40.19 22.18 93 31.05 -15.2 TelItalia TI ... ... ... 11.28 7.57 81 10.67 +23.6 TelItaliaA TI/A .30e 3.3 ... 9.60 6.27 108 9.05 +25.5 Teledyne TDY ... ... 30 201.40 122.51 109 194.14 +7.2 Teleex TFX 1.36 .5 32 288.78 191.40 210 258.22 +3.8 TelefBrasil VIV .64e 4.4 17 17.33 13.06 1973 14.49 -2.3 TelefEsp TEF 1.20e 11.9 ... 11.64 8.99 773 10.04 +3.7 TelData TDS .64f 2.3 9 29.87 23.54 407 28.29 +1.8 TelData45 TDI 1.66 6.7 ... 26.61 23.29 1 24.87 -2.7 TelData 61 TDA 1.47 6.0 ... 25.64 23.11 4 24.45 -1.8 TelData60 TDJ 1.75 6.9 ... 26.48 23.95 17 25.27 TelData59 TDE 1.72 6.8 ... 26.21 24.26 5 25.18 -.5 Telus gs TU 2.02 ... ... 38.50 32.56 343 35.39 -6.5 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 25 22.46 +4.4 TmpEMF EMF 1.28e 1.9 ...q 18.00 13.89 34 16.02 -2.4 TmpEMI TEI .80a 6.9 ...q 11.98 10.93 166 11.56 +3.5 TmpGlb GIM .30 4.7 ...q 6.77 6.29 132 6.43 -.5 TempurSly TPX ... ... 12 68.05 39.57 960 44.13 -29.6 Tenaris TS .69e 1.9 ... 37.56 25.91 2201 37.23 +16.9 TenetHlth THC ... ... ...dd 25.24 12.25 1848 22.95 +51.4 Tengsco TGC ... ... ...dd 1.19 .55 82 .75 -6.3 Tennant TNC .84 1.2 39 76.80 59.00 54 68.55 -5.6 Tenneco TEN 1.00 1.8 8 65.59 50.73 1453 54.36 -7.1 TVA 28 TVC .96 3.8 ... 25.97 24.58 12 24.96 -.6 TVA 29 TVE .84 3.4 ... 26.98 24.80 6 24.95 -.2 Teradata TDC ... ... 25 42.84 27.05 822 40.46 +5.2 Teradyn TER .36f .8 33 50.68 29.68 2389 43.71 +4.4 Terex TEX .40f 1.0 34 50.17 30.92 1804 38.17 -20.8 Ternium TX 1.00e 2.7 11 39.48 22.78 313 36.46 +15.4 TerraNitro TNH 5.15e 6.1 10 94.08 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.6 27 38.54 29.35 548 33.37 -4.8 TetraTech TTI ... ... ...dd 4.54 1.85 801 3.60 -15.7 TeucrCorn CORN ... ... ...q 20.05 16.53 58 18.06 +7.7 TeucrSug CANE ... ... ...q 11.85 7.98 32 8.04 -17.8 TeucrWht WEAT ... ... ...q 8.43 5.80 98 6.59 +9.8 TeucrSoyb SOYB ... ... ...q 19.64 17.27 11 19.12 +6.9 TeucrmAgs TAGS ... ... ...q 26.56 21.20 23.00 +4.1 TevaPhrm TEVA .73e 4.0 6 33.82 10.85 9160 18.18 -4.1 TexPacLd TPL .29f .1 93 569.99 278.00 19 534.80 +19.7 Textainer TGH .96 5.5 ...dd 26.50 9.60 152 17.50 -18.6 Textron TXT .08 .1 48 62.19 45.00 1547 59.05 +4.3 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 27 226.44 152.30 749 213.33 +12.3 Thermon THR ... ... 49 26.50 15.74 119 23.89 +.9 ThirdPtRe TPRE ... ... 7 17.10 11.46 594 13.00 -11.3 ThomsonR TRI 1.38 3.5 17 48.61 38.22 636 39.45 -9.5 Thor Inds THO 1.48 1.4 14 161.48 87.96 1293 108.52 -28.0 3D Sys DDD ... ... 48 23.70 7.92 1667 11.99 +38.8 3M Co MMM 5.44f 2.5 27 259.77 189.29 2291 216.42 -8.1 Tidwtr TDW 1.00 3.1 ...dd 32.79 .66 77 32.29 +32.3 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.9 9 20.72 15.96 133 18.31 -10.2 Tiffany TIF 2.00 2.0 33 111.44 84.15 1673 98.45 -5.3 Tillys TLYS ... ... 29 16.57 8.04 126 12.31 -16.6 TimeWarn TWX 1.61 1.7 16 103.90 85.88 5101 96.34 +5.3 Timken TKR 1.08 2.3 18 55.65 41.85 292 46.30 -5.8 TimknSteel TMST ... ... ...dd 20.24 12.48 682 15.77 +3.8 Titan Intl TWI .02 .2 ...dd 14.53 7.97 349 12.05 -6.4 TollBros TOL .44f 1.0 13 52.73 35.07 2090 42.26 -12.0 Tompkins TMP 1.92f 2.5 22 90.50 71.27 28 76.38 -6.1 TootsieR TR .36b 1.2 27 38.30 28.50 62 29.90 -15.4 TopBuild n BLD ... ... 32 82.26 46.10 374 75.46 -.4 Torchmark TMK .64f .8 7 93.60 73.99 440 84.23 -7.1 Trchmk pfC TMKpC ... ... ... 27.68 25.44 15 26.04 -2.7 Toro Co s TTC .70 1.2 25 73.86 58.39 334 60.37 -7.5 TorDBk gs TD 2.68f ... ... 61.06 45.18 1051 55.83 -4.7 MonTNAPpl TPYP .45p ... ...q 24.31 20.22 192 21.23 -9.1 TortWat n TBLU ... ... ... 30.84 24.91 0 28.85 -3.2 TortEnInd NDP 1.75 14.9 ...q 16.48 10.70 26 11.71 -11.8 TortEnInf TYG 2.62 10.2 ...q 35.20 24.24 206 25.72 -11.6 TortMLP NTG 1.69 10.3 ...q 21.09 14.91 175 16.36 -6.8 TortPplE TTP 1.63m 9.9 ...q 21.87 15.55 56 16.43 -12.6 TortPw&E TPZ 1.65 9.1 ...q 23.17 17.51 13 18.20 -11.6 Total SA TOT 2.71e 4.5 ... 60.81 48.15 1534 60.30 +9.1 TotalSys TSS .52f .6 25 90.74 52.20 978 85.42 +8.0 TowerIntl TOWR .48 1.6 13 33.65 21.00 80 29.70 -2.8 TownsqMda TSQ .07p ... 11 12.22 6.28 41 7.90 +2.9 Toyota TM ... ... ... 140.99 103.62 135 128.63 +1.1 TrCda g TRP 2.76 6.5 16 51.85 39.16 1130 42.23 -13.2 TransEntx TRXC ... ... ...dd 5.00 .45 1236 1.84 -4.7 TransUn n TRU ... ... 42 61.42 38.02 1036 57.98 +5.5 Trnsalta g TAC .23 ... ... 6.60 5.00 9 5.45 -8.4 TrnsatlPet TAT ... ... ...dd 2.18 .58 253 1.77 +27.3 TrnsRty TCI .20p ... ...dd 46.00 16.50 6 44.94 +43.5 TransDigm TDG 24.00 ... 21 321.38 229.59 386 308.19 +12.2 TrnsMont TLP 3.08 8.2 15 47.45 33.98 29 37.52 -4.9 Transocn RIG ... ... ...dd 12.40 7.20 22114 11.10 +3.9 TrGasSur TGS ... ... ... 24.22 14.10 44 20.71 -6.8 Travelers TRV 2.88f 2.1 18 150.55 113.76 1093 137.29 +1.2 Travelport TVPT .30 1.8 ... 17.07 12.10 1480 16.65 +27.4 TrecoraRs TREC ... ... 19 14.30 10.13 19 13.65 +1.1 Tredgar TG .44 2.4 24 20.65 14.65 63 18.10 -5.7 TreeHseF THS ... ... 13 90.42 36.35 366 39.13 -20.9 Trex TREX ... ... 34 120.40 61.57 113 110.55 +2.0 TriPointe TPH ... ... 14 19.55 12.01 1027 16.71 -6.8 TriContl TY 1.07e 4.0 ...q 28.32 22.63 42 26.59 -1.3 TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.30 -.2 TrianglCap TCAP 1.20 10.2 ... 19.15 8.91 555 11.72 +23.5 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 6 25.27 +.6 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 2 25.27 +.3 TribMda A TRCO 1.00 2.5 77 43.71 36.18 380 39.97 -5.9 TrilogyMtl TMQ ... ... ...dd 1.64 .58 43 1.29 +18.3 TrimShrk n TTAC ... ... ... 36.45 27.90 31 34.92 +3.6 TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.11 -.3sTriNetGrp TNET ... ... 37 49.00 27.27 529 50.01 +12.8 Trinity TRN .52 1.6 7 38.25 25.05 700 32.06 -14.4 TrinityPlce TPHS ... ... ... 7.59 5.86 5 6.46 -7.1 Trinseo SA TSE 1.44 1.9 9 85.35 57.70 300 75.60 +4.1 TrioTch TRT ... ... 17 8.47 4.05 11 5.65 -19.4 TriplePtV TPVG 1.44 11.7 7 14.41 11.12 61 12.33 -2.8 TripPt22 n TPVY ... ... ... 26.99 24.80 2 25.35 -2.0 Triple-S GTS ... ... 25 29.43 15.05 78 27.08 +9.0 TritonInt n TRTN 1.80 5.8 ... 43.85 24.85 292 30.79 -17.8 TriumphGp TGI .16 .6 5 34.80 19.65 469 26.55 -2.4 Tronox TROX .18 .9 45 28.40 12.88 449 19.08 -7.0 TrueBlue TBI ... ... 17 29.50 19.30 85 27.05 -1.6 Tsakos TNP .20 5.7 ... 5.27 3.11 147 3.50 -10.5 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 25.21 -.3 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 1 25.42 -.3 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 2 24.89 +.5 TsaksE p E TNPpE ... ... ... 25.89 24.58 7 25.04 -.7 Tuppwre TUP 2.72 6.5 ...dd 74.36 40.78 1231 41.76 -33.4 Turkcell TKC ... ... ... 11.29 7.79 392 8.67 -15.0 TurnPtBr n TPB .16 .8 ... 22.99 14.45 25 20.98 -.7 TurqHillRs TRQ ... ... 28 3.59 2.44 3250 3.09 -9.9 TutorPerini TPC ... ... 11 32.30 20.20 559 22.10 -12.8 22ndCentry XXII ... ... ...dd 4.44 1.13 1003 2.32 -17.1 Twilio n TWLO ... ... ... 42.54 22.80 1729 39.70 +68.2 Twitter TWTR ... ... ...dd 36.80 14.12 17284 29.00 +20.8 TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 5 25.88 -5.1 TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 12 25.08 -4.5 TwoHrbI rs TWO 1.88 12.1 6 17.26 13.85 2784 15.60 -4.1 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 12 23.85 -4.9sTylerTech TYL ... ... 50 215.37 154.39 140 214.64 +21.2 Tyson TSN 1.20 1.7 13 84.65 57.20 1637 70.15 -13.5U -UBS 3xLCr WTIU ... ... ... 32.31 9.44 6 31.84 +35.3 UBS 3xInvC WTID ... ... ... 49.24 9.75 7 9.85 -35.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 39

VelDlyIn n EXIV ... ... ... 61.00 24.65 28 34.10 -29.5 VelLngVS n EVIX ... ... ... 25.69 10.15 13.23 +10.3 UBS FILCG FBGX ... ... ...q 264.15 158.84 1 235.66 +3.7 UBS2xSPDiv SDYL 3.40e 4.3 ...q 91.38 59.18 1 78.90 -7.7 UBS Grp UBS .80f 4.6 ... 20.89 15.10 1489 17.53 -4.7 UDR UDR 1.29f 3.7 22 40.71 32.88 1907 35.26 -8.5 UGI Corp UGI 1.00 2.2 10 52.00 42.51 702 44.75 -4.7 UMH Prop UMH .72 5.5 25 17.90 11.38 210 13.15 -11.7 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 1 26.49 -3.0 UMH pfC UMHpC 1.69 6.8 ... 28.46 24.56 0 25.00 -8.0 UQM Tech UQM ... ... ...dd 1.79 .46 74 1.30 -6.5 US FdsHl n USFD ... ... 25 35.10 25.43 1472 33.70 +5.5 US Geoth rs HTM ... ... ...cc 5.42 3.11 105 5.39 +56.2 USPhysTh USPH .92f 1.1 46 87.50 56.50 41 86.80 +20.2 US Silica SLCA .25 .9 76 46.89 23.75 1838 27.36 -16.0 USA Cmp USAC 2.10 11.7 ...cc 19.33 14.30 113 17.89 +8.2 Usaa USA Vl ULVM ... ... ... 55.24 48.81 27 51.34 -1.3 Usaa SCVal USVM ... ... ... 53.15 47.00 3 51.12 +.8 USAA IntlVl UIVM ... ... ... 55.54 49.30 25 52.02 +1.1 Usaa EMVl UEVM ... ... ... 56.13 48.97 19 51.98 +1.2 Usaa STrBd USTB ... ... ... 54.88 49.52 4 49.57 -1.0 Usaa IntBd UITB ... ... ... 50.30 48.68 104 49.01 -2.4sUSANA s USNA ... ... 25 97.20 52.55 121 96.75 +30.7sUSCF Oil n USOU ... ... ... 59.66 22.66 2 59.80 +39.1 USCF ShOil USOD ... ... ... 26.29 7.24 0 7.26 -35.9 USCF shpei BUY ... ... ... 27.03 23.45 25.04 -1.1 USCF shpen BUYN ... ... ... 27.42 23.45 24.89 -3.9 USD Ptrs USDP 1.40f 13.2 ... 14.75 9.00 17 10.60 -5.8sUSG USG ... ... 23 41.18 25.60 2617 40.77 +5.7tUltrapar UGP .55e 2.8 ... 26.48 19.76 844 19.50 -14.2 UndrArm s UAA ... ... 29 23.46 11.40 3903 17.04 +18.1 UnAr C wi UA ... ... ... 21.81 10.36 1640 14.99 +12.5 Uni UFI ... ... 18 39.21 26.52 40 38.10 +6.2 UniFirst UNF .15 .1 22 176.15 133.63 26 158.65 -3.8 UnilevNV UN 1.43e 2.5 ... 61.62 50.93 864 56.68 +.6 Unilever UL 1.48e 2.7 ... 60.13 50.08 591 55.73 +.7 UnionAc un LTN/U ... ... ... 10.27 10.00 16 10.25 +2.1 UnionPac UNP 2.92f 2.2 10 143.05 101.06 3601 134.42 +.2 UniqueF n UFAB .60 6.8 10 12.21 7.05 27 8.78 +18.3 Unisys UIS ... ... ...dd 13.90 6.90 302 10.85 +33.1 Unit UNT ... ... 11 26.82 15.29 389 21.27 -3.3 UtdContl UAL ... ... 10 83.04 56.51 4785 66.10 -1.9 UtdMicro UMC .09e 3.4 ... 2.73 1.89 522 2.61 +9.2 UPS B UPS 3.64f 3.4 18 135.53 101.45 2000 106.99 -10.2 UtdRentals URI ... ... 10 190.74 100.62 786 176.32 +2.6 USNatGas UNL ... ... ...q 11.27 8.54 4 9.12 -.7 US12MoOil USL ... ... ...q 23.30 15.45 11 23.27 +11.2 USAntimny UAMY ... ... ... .47 .20 42 .27 -15.9 US Bancrp USB 1.20 2.3 15 58.50 49.03 5480 51.24 -4.4 US Bcp pfA USBpA 35.49e 3.9 ... 920.00 864.35 919.16 +3.5 US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 39 22.89 +1.4 US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 50 27.68 -1.9 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 8 25.06 -.9 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 20.16 11.88 70 19.89 +9.9 US Cellular USM ... ... 53 41.41 32.06 78 40.11 +6.6 US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 9 25.13 -.4 US Cellu 63 UZB 1.81 7.1 ... 27.83 24.46 8 25.38 -1.3 US Cell64 UZC 1.81 7.1 ... 27.50 24.55 9 25.42 -1.9 USCmdtyFd USCI ... ... ...q 43.89 36.98 137 43.11 +1.4 USDslHtOil UHN ... ... ...q 20.04 12.90 1 19.60 +1.3 US GasFd UGA ... ... ...q 34.33 22.30 5 32.82 +3.0 USCoppFd CPER ... ... ...q 21.26 16.00 0 19.50 -7.4 USAgriFd USAG ... ... ...q 17.98 15.87 0 17.35 +5.1 US NGas rs UNG ... ... ...q 31.72 20.40 2433 22.19 US OilFd USO ... ... ...q 13.59 8.65 14829 13.52 +12.6 US ShrtOil DNO ... ... ...q 81.00 49.87 3 49.90 -12.1 USSteel X .20 .6 21 47.64 18.55 10102 35.88 +2.0 UtdTech UTX 2.80 2.3 21 139.24 109.10 3226 123.25 -3.4 UtdhlthGp UNH 3.00 1.3 22 250.79 164.96 2656 224.24 +1.7 UNITIL UTL 1.46f 3.1 25 52.84 40.92 56 46.56 +2.1 Univar n UNVR ... ... ...cc 32.53 25.79 450 28.39 -8.3 UnvslCp UVV 2.20 4.4 38 75.70 45.95 64 49.75 -5.2 UnvHR UHT 2.64 4.5 34 84.90 53.00 22 58.43 -22.2 UnivHlthS UHS .40 .3 15 128.15 95.26 877 120.10 +6.0 Univ Insur UVE .69a 2.2 11 33.20 15.08 86 31.60 +15.5 UnvSecInst UUU ... ... ...dd 3.20 1.15 4 1.55 -8.8 UnivTInst UTI .08 2.6 ...dd 3.87 2.21 15 3.13 +30.4 UnumGrp UNM .92 1.9 2 58.73 43.55 1180 47.99 -12.6 Ur-Energy URG ... ... ... .79 .50 295 .70 +2.3 UraniumEn UEC ... ... ...dd 2.00 .96 668 1.53 -13.6 UrbnEdg n UE .88 4.2 24 27.70 20.10 485 20.74 -18.6 UrstdBid UBP 1.06f 6.3 16 18.92 15.36 1 16.81 -.8 UrsBidA UBA 1.08f 5.5 15 23.94 17.20 88 19.74 -9.2 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 2 25.72 -2.2 UrstBid pfH UBPpH 1.56 6.2 ... 26.88 24.15 5 25.00 -4.4V -VF Corp VFC 1.84f 2.4 43 84.38 51.22 1536 77.71 +5.0 VICI Pr n VICI ... ... ... 21.33 17.86 897 18.17 -13.0 VOC EnTr VOC .47e 9.9 10 6.66 3.15 44 4.74 -19.9 VaalcoE EGY ... ... ... 1.17 .68 132 .89 +27.4 VailRsrt MTN 5.88 2.6 48 237.77 186.68 219 225.87 +6.3 Vale SA VALE .29e 2.2 ... 14.67 7.47 10912 13.08 +7.0 ValeantPh VRX ... ... 4 24.43 8.31 5023 16.63 -20.0sValeroE VLO 3.20f 3.2 27 100.91 60.69 3235 100.53 +9.4 ValeroEPt VLP 2.03f 5.2 14 48.66 33.25 124 38.88 -12.6 Valhi VHI .08 1.2 61 7.28 2.13 60 6.70 +8.6 Validus VR 1.52 2.2 15 67.79 41.15 260 67.57 +44.0 Validus pfA VRpA ... ... ... 26.12 24.12 4 25.26 -2.5 Validus pfB VRpB ... ... ... 26.23 24.15 8 25.08 -2.1 VlyNBcp VLY .44 3.6 21 13.38 10.61 1750 12.25 +9.2 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 2 26.98 -2.8 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 3 25.70 -2.9 Valmont VMI 1.50 1.1 20 176.35 137.90 75 141.55 -14.7 Valvoline n VVV .30 1.4 ... 25.63 20.99 2221 21.95 -12.4 VanEMGold OUNZ ... ... ...q 13.44 11.93 47 13.14 +2.3 VanEGold GDX .06e .3 ...q 25.58 20.84 38233 22.47 -3.3 VnE LgFl n LFEQ ... ... ... 28.49 24.98 15 26.16 -.6 VanE Grn n GRNB ... ... ... 27.50 25.11 0 27.05 +.2 VnEkSteel SLX .40e .8 ...q 51.91 35.03 35 47.09 +2.7 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.30 20.51 8 21.65 -7.3 VanE Env EVX .53e .6 ...q 91.16 76.33 85.09 -2.1 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 24.04 -2.3 VanE EMHi HYEM 1.57 6.6 ...q 24.95 23.86 83 23.96 -2.1 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 519 31.04 -.5 VanE ChiBd CBON .68e ... ...q 24.07 21.32 0 24.06 +5.9 VnEkShHY SHYD .81 3.3 ...q 25.30 23.98 7 24.18 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 13467 20.63 -2.7 VanE BDC BIZD 1.47e 9.2 ...q 19.24 15.39 42 16.02 -3.5 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 39 19.06 -3.1 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 1023 29.32 -2.1 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.48 25 25.60 -.1 VanE Reit MORT 2.36e 8.4 ...q 25.41 21.20 31 22.45 -6.7 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 7 25.05 -5.9 VanE EmM EMAG .92 4.2 ...q 22.45 21.21 2 21.84 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 64 25.29 +.1 VanE EMBd EMLC .98 5.1 ...q 19.91 18.34 1095 19.25 +1.4 VanEAltEn GEX 1.07e 1.7 ...q 64.75 55.26 1 61.31 +.2 VEckMun PRB .15e .6 ...q 24.71 24.19 1 24.37 +.3 VnEkSMu SMB .20 1.2 ...q 17.67 17.15 13 17.20 -.2 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 8 19.78 -2.7 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 305 23.46 -2.5 VnEkHiInInf YMLI 1.20 10.3 ...q 16.03 11.07 9 11.67 -13.1 VanE GenDr GNRX ... ... ... 26.68 20.60 24.82 +2.1 VanE OilR CRAK ... ... ...q 32.27 22.13 11 31.01 +1.0 V IntMoat MOTI ... ... ...q 36.88 30.80 6 34.59 +1.4 VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 1 48.71 -.7 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 0 24.19 +.1 VanEChAMC CNXT ... ... ...q 37.10 28.38 2 35.15 +1.6 VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 3 30.44 +.2 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.04 55 41.69 -1.8 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 14 15.52 -.9 VnEkSemi SMH .58e .6 ...q 114.55 76.59 4618 104.86 +7.2 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 5 92.81 +1.6 VanE Agri MOO 1.10e 1.8 ...q 65.86 52.98 19 62.20 +1.0 VEckOilSvc OIH .47e 1.8 ...q 30.04 21.70 6290 26.08 +.1 VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 7 37.72 -8.0 VEckVcREr REMX .50a 1.8 ...q 32.97 16.53 63 27.70 -7.9 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 1 48.53 +.5 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 19 59.88 -11.7sVanE Egyp EGPT ... ... ...q 40.44 26.30 19 39.78 +21.7 VEckPoland PLND .29e 1.5 ...q 21.80 15.80 2 18.85 -4.6 VanE JrGld GDXJ ... ... ...q 37.76 29.33 12163 32.85 -3.8 VanE Coal KOL .13 .8 ... 18.49 12.48 55 16.04 +.1 VnEk Viet VNM .32e 1.6 ...q 20.50 13.75 211 19.74 +10.4 VanEBrzSC BRF ... ... ...q 26.12 17.43 11 23.12 -1.4 VanEIndo IDX .25e 1.0 ...q 26.90 22.46 9 24.27 -2.3 VanENatRs HAP .64e 1.7 ...q 39.67 32.28 1 37.05 -.2 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 12 25.41 +2.2 VanE Gam BJK 1.07e 2.3 ...q 50.18 38.03 2 46.74 +.2 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 67 90.26 -5.1 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 632 81.38 -2.9 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 919 78.28 -1.0 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 1398 79.57 -2.5 VangExDur EDV 4.81e 3.1 ...q 123.85 107.67 23 113.11 -6.5 VangMegG MGK 1.33e 1.2 ...q 121.09 94.98 120 113.19 +1.7 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 49 74.91 -2.0 VangMega MGC 1.47e 1.5 ...q 96.61 79.72 96.61 +5.3 VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 648 83.35 -2.7 VangEMI VXF 1.13e 1.0 ...q 118.06 97.85 130 112.79 +.9 VangGrth VUG 1.38e 1.0 ...q 152.38 120.62 658 142.81 +1.5 VangLgCp VV 1.84e 1.5 ...q 131.68 106.80 319 122.28 -.2 VangMidC VO 1.76e 1.1 ...q 164.17 137.25 223 154.65 -.1 VangSmCp VB 1.63e 1.1 ...q 155.86 130.22 296 148.49 +.5 VangSCG VBK 1.19e .7 ...q 172.17 138.09 90 165.70 +3.0 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 178 130.68 -1.6 VangTSM VTI 2.17e 1.6 ...q 146.87 119.68 1858 136.97 -.2 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1200 104.33 -1.9 VangSP500 VOO 3.81e 1.6 ...q 263.37 213.80 1711 244.28 -.4 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 231 110.12 -1.3 VangMCGr VOT .82e .6 ...q 136.45 111.53 124 129.52 +1.4 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 4050 74.27 -10.5 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.82 558 101.10 -.9 VangAllWld VSS 2.83e 2.3 ...q 127.14 102.45 97 120.91 +1.4 VangTotW VT 1.53e 2.0 ...q 78.12 64.47 78.12 +5.2 VangAllW VEU 1.34e 2.4 ...q 58.90 47.18 1748 54.90 +.3 VangEmg VWO 1.10e 2.3 ...q 50.99 39.26 7303 47.03 +2.4 VangPacif VPL 1.37e 1.9 ...q 77.96 62.10 95 72.83 -.1 VangEur VGK 1.71e 2.9 ...q 63.60 50.95 2653 59.53 +.6 VangTEBd VTEB .28e ... ...q 52.07 50.57 429 50.71 -1.9 Vang500Gr VOOG 1.62e 1.2 ...q 149.28 116.98 49 140.32 +2.5 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 21 106.42 -3.2 VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 4 133.05 +.5 VanSC600G VIOG 1.13e .7 ...q 155.84 127.26 7 151.78 +4.0 VangSC600 VIOO 1.19e .8 ...q 146.26 121.55 31 142.80 +2.5 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 25 118.99 -2.3 VanMC400G IVOG 1.16e .9 ...q 142.23 115.73 11 135.47 +1.8 VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.13 18 127.27 -.5 VangFTSE VEA 1.10e 2.5 ...q 47.89 38.78 6036 44.83 -.1 VangCnD VCR 2.03e 1.3 ...q 171.48 136.63 64 159.50 +2.3 VangCnS VDC 3.69e 2.7 ...q 151.29 131.46 72 135.58 -7.2 VangEngy VDE 2.37e 2.4 ...q 107.20 83.80 220 96.83 -2.1 VangFncl VFH .90e 1.3 ...q 75.48 58.24 478 70.12 +.1 VanHC Etf VHT 1.96e 1.3 ...q 171.30 135.40 127 154.69 +.4 VangIndl VIS 2.25e 1.6 ...q 151.28 121.60 59 139.05 -2.3 VangInfT VGT 1.61e .9 ...q 186.36 133.25 303 173.91 +5.6 VangMat VAW 2.12e 1.6 ...q 144.65 116.13 65 131.90 -3.5 VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 107 109.62 -6.0 VangTel VOX 3.14e 3.6 ...q 99.12 81.68 47 86.06 -5.6 VantageEn VEI ... ... ... VarianMed VAR ... ... 92 130.29 87.49 632 121.01 +8.9 VectorGp VGR 1.60b 7.9 25 23.14 18.70 313 20.28 -9.4 Vectren VVC 1.80 2.8 25 69.86 57.48 347 64.10 -1.4 Vectrus VEC ... ... 17 41.48 22.68 39 37.80 +22.5 VedantaLtd VEDL 1.20e 6.6 ... 21.99 13.78 552 18.06 -13.3 VeevaSys VEEV ... ... 89 78.28 50.09 1261 73.28 +32.6 VenatorM n VNTR ... ... ... 26.90 17.07 793 18.73 -15.3 Ventas VTR 3.16 6.5 13 72.36 47.80 2288 48.35 -19.4 VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 3 24.96 -.8 Vereit VER .55 8.2 12 8.94 6.62 6175 6.69 -14.1 Vereit pf VERpR 1.68 6.6 ... 27.05 24.43 334 25.40 -.7 VeriFone PAY ... ... 17 22.87 14.90 3815 22.77 +28.6 Veritiv VRTV ... ... ...cc 53.25 20.35 40 36.35 +25.8 VerizonCm VZ 2.36 4.9 7 54.77 42.80 8814 47.74 -9.8 VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 26 25.99 -1.5 VermilnE g VET 2.03 ... ... 40.59 29.91 135 34.79 -4.2 Verso Cp VRS ... ... ... 19.32 3.17 157 17.18 -2.2 Versum VSM .20 .5 ... 42.74 28.70 276 37.69 -.4 ViadCorp VVI .40 .8 26 61.85 42.05 45 53.30 -3.8 Vicon VII ... ... ...dd .76 .30 193 .45 +12.5 VictSCHiD CSB .60e ... ...q 45.62 39.12 1 43.22 -3.1 VinaConc VCO .66e 1.5 ... 46.56 30.43 3 44.45 +20.2 VinceHlg rs VNCE ... ... ... 14.50 2.80 17 8.60 +38.9 Vipshop VIPS ... ... 34 19.14 7.79 4636 16.55 +41.2 VirnetX VHC ... ... ...dd 8.75 2.18 1444 4.15 +12.2 VirDynCr n BLHY ... ... ... 25.49 24.43 10 24.60 -.8 VirShUS n VESH ... ... ... 24.93 21.19 23.35 +2.2 ZweigTR ZTR .97 9.0 ...q 14.18 10.79 144 10.86 -19.0 VirtGblMSc VGI 1.87 12.2 ...q 19.46 13.76 55 15.39 -12.1 Visa s V .84f .7 40 126.88 88.75 5659 121.07 +6.2 VishayInt VSH .27f 1.4 ...dd 23.85 15.40 692 18.85 -9.2 VishayPrc VPG ... ... 28 33.45 15.50 32 30.60 +21.7 VistaGold VGZ ... ... ...dd 1.10 .60 72 .74 +5.3 VistaOutd n VSTO ... ... ...dd 25.07 12.36 711 17.89 +22.8sVistraEn n VST ... ... ... 21.57 14.50 9271 21.46 +17.1 VitaminSh VSI ... ... 5 20.70 2.95 474 4.45 +1.1 VivintSolar VSLR ... ... 9 6.10 2.65 192 4.10 +1.2 VMware VMW ... ... 61 165.00 85.45 1567 122.15 -2.5 VoceraCm VCRA ... ... ...dd 32.23 22.43 97 24.62 -18.5 VolarisAv VLRS ... ... ... 16.00 7.50 458 8.72 +8.7 VolitionRX VNRX ... ... ... 4.00 2.08 36 2.29 -22.1 VoltInfoSci VISI ... ... ...dd 6.45 2.16 35 3.00 -21.1 Vonage VG ... ... ...dd 11.65 6.11 659 10.91 +7.3 Vornado VNO 2.52f 3.8 23 83.52 64.14 856 66.00 -15.6 Vorndo pfK VNOpK 1.43 5.8 ... 25.87 24.01 12 24.36 -3.6tVorndo pfL VNOpL 1.35 5.8 ... 25.78 23.05 27 23.12 -7.1tVornad pfM VNOpM 1.31 5.9 ... 25.18 22.16 35 22.15 -11.8 Voxeljet VJET ... ... ... 6.37 2.80 16 3.23 -29.3 VoyaAsPcD IAE 1.02 9.7 ...q 11.38 9.75 23 10.47 -.1 VoyaEmHi IHD .92 9.6 ...q 9.86 8.35 118 9.61 +8.0 VoyaFincl VOYA .04 .1 18 54.87 33.53 2125 51.35 +3.8 VoyaGlAdv IGA 1.12 10.2 ...q 11.85 10.33 35 10.96 -4.1 VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 246 7.26 -6.3 VoyaInfra IDE 1.46 9.7 ...q 17.66 14.27 52 15.00 -11.0 VoyaIntHD IID .83 11.9 ...q 7.94 6.78 21 6.95 -7.8 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 250 5.14 +1.4 VoyaNatRs IRR .81 13.4 ...q 7.00 5.63 51 6.05 -3.4 VulcanM VMC 1.12f 1.0 24 141.20 109.96 885 114.89 -10.5W -W&T Off WTI .40 8.1 8 5.34 1.81 2652 4.92 +48.6 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 2 24.34 -3.2 WBI TactV WBIB .08e .3 ...q 27.48 23.67 2 25.01 -5.1 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 3 22.28 -.4 WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 23.77 -3.0 WBI LCTG WBIE .19e .7 ...q 28.05 23.27 3 25.96 -.3 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 5 28.24 -2.4 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.93 3 25.34 -2.0 WBI LCTS WBIL .04e .1 ...q 29.15 24.16 2 26.68 -2.8 WBI PwFact WBIY ... ... ... 27.90 22.34 8 26.17 -1.6 WBITacRot WBIR ... ... ... 26.78 23.65 1 25.36 -.4 WBI TacInc WBII .26e 1.1 ...q 25.76 24.41 7 24.51 -3.4 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 18 24.41 -2.1 WEC Engy WEC 2.21f 3.6 20 70.09 58.92 2118 61.55 -7.3 WEX Inc WEX ... ... 31 163.26 97.26 212 159.99 +13.3 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 188 84.61 -1.4 WNS Hldg WNS ... ... 25 48.26 28.92 109 45.83 +14.2 WP Carey WPC 4.06f 6.6 17 72.41 59.23 429 61.13 -11.3 WPP plc WPP 3.91e 4.6 ... 113.51 76.68 131 84.12 -7.1 WPX Engy WPX ... ... ...dd 16.09 8.39 6985 14.86 +5.6 WPX pfA WPXp 1.56 2.5 ... 67.83 42.50 5 62.78 +1.5 Wabash WNC .30 1.4 15 26.54 18.25 428 20.93 -3.5 WABCO WBC ... ... 19 162.20 111.89 381 133.45 -7.0 Wabtec WAB .48 .6 26 93.81 69.20 404 82.73 +1.6 WaddellR WDR 1.00m 4.8 14 23.82 16.32 1510 20.63 -7.7 WageWrks WAGE ... ... 31 76.55 38.40 250 43.95 -29.1 WalMart WMT 2.08f 2.4 19 109.98 73.13 6847 85.43 -13.5 WalkerDun WD ... ... 9 61.19 41.78 121 59.32 +24.9 WarrMet n HCC .20 ... ... 26.43 7.40 2057 22.80 +15.6 WashPrGp WPG 1.00 14.6 19 9.79 5.40 2405 6.87 -3.5 WashPr pfH WPGpH 1.88 8.5 ... 25.56 20.05 13 21.95 -10.8 WashPr pfI WPGpI 1.72 8.4 ... 26.17 19.33 6 20.49 -17.3 WREIT WRE 1.20 4.4 27 33.96 24.92 603 27.36 -12.1 WasteCon s WCN .56 ... 39 74.59 58.35 699 72.46 +2.1 WsteMInc WM 1.85f 2.2 38 89.73 70.09 2649 83.02 -3.8 Waters WAT ... ... 31 220.20 155.16 318 202.32 +4.7 Watsco WSO 5.80f 3.1 35 189.72 134.08 316 187.87 +10.5 WatscoB WSO/B 5.00f 2.7 39 187.69 134.10 186.00 +10.1 WattsWtr WTS .76 1.0 26 84.25 59.15 47 76.55 +.8 Wayfair W ... ... ...dd 100.14 42.16 719 67.72 -15.6 WeathfIntl WFT ... ... ...dd 6.16 2.07 40843 2.67 -36.0 WebsterFn WBS 1.04 1.8 22 60.32 44.04 241 56.41 +.4 WtWatch WTW ... ... 57 77.19 17.04 994 63.22 +42.8 WeinRlt WRI 1.54 5.6 10 35.62 25.96 682 27.48 -16.4 WeisMk WMK 1.20 2.7 21 62.88 31.26 57 43.78 +5.8 Welbilt WBT ... ... ... 23.77 18.51 727 18.99 -19.2 Wellcare WCG ... ... 23 221.75 144.95 267 194.29 -3.4 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 109 25.65 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1252.50 3 1289.00 -1.6 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 67 24.33 -3.1 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 18 24.41 -2.8 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 16 24.55 -2.5 WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.65 64 26.02 -3.6 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 41 27.50 -3.9 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 18 25.54 -3.4 WellsFargo WFC 1.56 3.0 12 66.31 49.27 19911 52.70 -13.1 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 106 24.74 -4.6 WellsF pfX WFCpX ... ... ... 26.16 24.15 81 24.71 -3.2 WellsF pfW WFCpW ... ... ... 26.65 24.32 98 25.00 -3.8 WellsF pfV WFCpV ... ... ... 26.82 25.00 30 25.79 -3.8 EvgGlbDiv EOD .54m 9.4 ...q 6.51 5.57 101 5.76 -2.9 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 157 8.06 -4.0 WFAdMSec ERC 1.16 8.8 ...q 13.65 12.66 86 13.14 +.6 WFREI pf WFEpA 1.59 6.2 ... 27.50 25.20 5 25.82 -2.5 WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 20 12.21 -7.5 Welltower WELL 3.49 6.6 12 78.17 51.63 3192 52.54 -17.6 Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 267 55.61 -7.1 WescoAir WAIR ... ... ...dd 12.53 6.05 368 10.40 +40.5 Wesco Intl WCC ... ... 19 69.35 48.95 257 62.90 -7.7 WestPhrm WST .56 .6 38 103.36 78.20 264 88.14 -10.7 WestarEn WR 1.60 3.2 22 57.32 47.06 717 50.65 -4.1 WstnAlliB WAL ... ... 19 62.49 44.64 364 58.15 +2.7 WstnAll56 WALA 1.56 6.1 ... 26.71 25.06 4 25.58 -2.4 WstACpLn TLI .87 8.3 ...q 11.70 10.30 23 10.48 -.4 WAstEMkt EMD .84 5.8 ...q 16.16 14.30 107 14.56 -6.4 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 33 16.80 -6.7 WAstGlbHi EHI 1.16 12.1 ...q 10.40 9.25 114 9.55 -6.6 WstAstHI2 HIX .80 13.3 ...q 7.46 5.97 183 6.61 -5.2 WAHiInOp HIO .43 8.9 ...q 5.25 4.76 340 4.81 -5.1 WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 33 14.63 -3.2 WstnAsst PAI .69 5.0 ...q 17.37 13.32 23 13.80 -12.8 WstnAsInt SBI .48 5.5 ...q 9.98 8.58 59 8.73 -6.2 WAstDefOp IGI 1.20 5.8 ...q 23.67 19.85 26 20.81 -9.0 WAMgdMu MMU .78 6.0 ...q 14.60 12.84 77 13.05 -7.4 WstAstMtg WMC 1.24e 12.8 8 10.95 8.54 173 9.68 -2.7 WAMtDOp DMO 2.82a 10.9 ...q 27.29 22.88 46 25.86 +4.8 WA MunDef MTT 1.01a 4.6 ...q 23.90 20.45 18 21.81 +4.4 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 48 7.20 -2.7 WAMunPrt MNP .87 6.1 ...q 16.26 14.08 23 14.24 -6.5 WAstBdF WEA 1.08 8.4 ...q 14.40 12.74 30 12.87 -6.8 WstAVari GFY .93 5.5 ...q 17.79 16.50 5 17.00 -2.1 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 38 11.57 -1.9 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 67 11.44 +.2 WstC&G gs WRN ... ... ... 1.44 .71 28 .83 -18.1 WstnGasEq WGP 2.19f 6.7 20 46.47 31.63 140 32.74 -11.9 WstnGasPt WES 3.68f 8.3 36 61.48 40.44 438 44.14 -8.2 WstnRef wi WNR ... ... ... WstnUnion WU .76f 4.0 10 22.21 18.38 2039 19.01 WestlkChm WLK .76 .7 11 121.30 59.58 779 108.92 +2.2 WestlkCLP WLKP 1.55 6.7 16 25.95 21.10 18 23.10 -7.4tWestmRs s WMLP .46m 32.8 ...dd 5.24 1.48 58 1.41 -49.5 WestpacBk WBK 1.52e 6.8 ... 26.72 21.73 164 22.49 -7.8 WestRck WRK 1.72 2.7 19 71.55 49.51 756 64.84 +2.6 WestwdH WHG 2.72 4.8 12 71.00 52.15 51 57.26 -13.5 Weyerhsr WY 1.28f 3.6 32 37.89 30.95 2688 35.92 +1.9 WheatPr g WPM .26e ... 27 22.72 18.32 1514 21.06 -4.8 Whrlpl WHR 4.40 3.0 27 202.99 145.59 529 149.03 -11.6 WhtMtIns WTM 1.00 .1 58 903.26 786.23 45 858.90 +.9 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.9 26 15.15 10.06 286 10.42 -27.7 WhitngPet rs WLL ... ... ...dd 37.79 15.88 4261 37.01 +39.8tWidOpW n WOW ... ... ... 17.89 6.68 332 6.82 -35.5 WidePoint WYY ... ... ...dd .73 .40 142 .58 -10.8sWildhRs n WRD ... ... ... 21.43 10.36 818 21.80 +18.4 WileyJA JW/A 1.20 1.8 21 68.40 49.50 289 66.10 +.5 WileyJB JW/B 1.20 1.8 21 68.00 49.83 0 65.99 +.5 WLyonHm WLH ... ... 14 32.95 18.85 283 27.51 -5.4 WmsCos WMB 1.36f 5.4 10 33.67 24.00 7872 25.08 -17.7 WillmsPtrs WPZ 2.40 6.9 41 44.06 32.74 834 34.70 -10.5 WmsSon WSM 1.72f 3.5 14 56.38 42.68 1939 48.87 -5.5 Winnbgo WGO .40 1.1 14 58.65 24.15 663 36.60 -34.2 Wipro s WIT .03e .6 ... 6.40 4.75 1161 5.35 -2.2 WirelessT WTT ... ... ...dd 2.64 1.35 18 2.37 -2.5 WT IntQua IQDG ... ... ... 32.75 26.41 2 31.06 +1.2 WT ST HiYl SFHY ... ... ... 50.91 48.47 49.31 +.6 WT ShTr n SFIG ... ... ... 49.88 48.65 0 48.99 -.7 WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.75 -1.2 WT Corp n WFIG ... ... ... 50.34 47.78 48.56 -2.8 WT EmMDv DVEM ... ... ... 36.70 28.95 4 34.51 +3.9 WT G exMx XMX ... ... ... 31.68 25.63 29.65 +.1 WT DyCEu DDEZ ... ... ... 33.88 27.11 3 31.84 +1.1 WT DyInEq DDWM ... ... ... 32.00 27.05 11 30.19 -1.1 WT DyInSm DDLS ... ... ... 34.74 28.24 1 32.81 -2.1 WT DynCJp DDJP ... ... ... 31.29 25.72 29.00 -2.9 WTBearEq DYB ... ... ...q 26.34 24.64 5 25.98 -.3 WT LgSEq DYLS ... ... ...q 34.53 28.58 12 32.57 WT EuLoc EZR ... ... ... 34.19 27.47 4 31.71 +1.9 WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6 WT SCDiv HGSD ... ... ...q 26.52 23.81 24.91 -5.0 WT GlSmC GSD ... ... ... 35.24 30.00 32.33 -2.2 WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5 WT StrDl n EMSD ... ... ... 29.79 26.16 28.46 +1.8 WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2 WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.14 37.83 +2.7 WTUSEnYd AGGY 1.44 2.9 ...q 55.58 48.69 67 49.18 -3.0 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 27.97 18 31.07 -.1 WT PutStr PUTW ... ... ... 30.04 26.65 14 28.54 -1.8 WT EMexSt XSOE .77e 2.4 ...q 35.10 24.61 16 32.20 +1.1 WT JpDvG JHDG ... ... ...q 30.34 23.88 28.05 -3.1 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.38 29 31.11 -1.8 WT EurDiv EUDG .51e 1.9 ...q 28.46 23.24 2 26.83 -.5 WTFltRtTr USFR ... ... ...q 27.90 24.96 66 25.10 +.4 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 60.26 584 63.84 +.2 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.10 1 46.34 +1.4 WTEmLDbt ELD 1.74 4.5 ...q 40.08 37.26 21 38.76 +.8 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 22.10 24.92 -.5 WisYldEn n SHAG ... ... ... 52.53 48.88 0 49.07 -1.4 Wis US Mul USMF ... ... ... 29.45 24.68 0 28.21 +1.5 GrnHCmdty GCC ... ... ...q 19.78 17.92 28 19.45 +1.2 WT Diefa DWM .74e 1.3 ...q 59.63 48.89 18 55.84 +.1 WT DefaEq DTH 1.75e 3.9 ...q 47.40 39.62 11 44.41 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 7 85.29 -3.5 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.21 3 47.06 -3.0 WTEurSC DFE 1.48e 2.1 ...q 75.61 59.78 43 71.42 +1.2 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 13 68.71 -5.7 WTIntD exF DOO 2.01e 4.6 ...q 46.39 38.78 8 44.06 +1.5 WT IntLC DOL 1.69e 3.3 ...q 54.18 44.57 15 50.77 +.3 WTIntMC DIM 1.53e 2.2 ...q 73.72 59.79 11 69.55 +.8 WTIntSC DLS 1.16e 1.5 ...q 81.62 65.21 40 77.15 +.5 WTGxUSDv DNL .99e 1.7 ...q 62.84 50.00 214 59.77 +1.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.5 42 18.83 10.39 11 12.56 -14.3 AAON AAON .26 .8 37 40.25 29.95 141 34.50 -6.0 AC Immun n ACIU ... ... ... 13.91 6.03 36 9.51 -25.7 ACI Wwde ACIW ... ... ...cc 26.37 20.23 253 24.35 +7.4 ACM Rsc n ACMR ... ... ... 15.60 4.74 68 13.90 +164.8 ACNB Cp ACNB .92f 3.2 16 31.60 24.45 5 29.20 -1.2 AGNC Inv AGNC 2.16 11.6 10 22.34 17.84 2386 18.62 -7.8 AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 11 25.66 -.7 AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 11 25.58 -.5 ALJ Reg n ALJJ ... ... ... 3.79 1.82 15 2.14 -32.1 AMAG Ph AMAG ... ... ...dd 24.85 11.93 959 21.70 +63.8 AMC Net AMCX ... ... 11 67.44 46.89 518 51.25 -5.2 ANGI Hme ANGI ... ... ... 15.77 5.28 233 13.71 +31.1 ANI Ph h ANIP ... ... 26 74.70 42.23 48 60.50 -6.1 ARC Grp ARCW ... ... ...dd 4.25 1.80 38 2.15 +2.4 ARCAbio rs ABIO ... ... ...dd 2.76 .45 757 .55 -59.0 ARMO Bi n ARMO ... ... ... 57.19 27.00 240 28.94 -2.7 ASML Hld ASML 1.71e .8 41 216.00 126.03 1038 206.24 +18.7 ASV Hld n ASV ... ... ... 10.80 6.45 0 7.01 -30.9 ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 1 5.20 +12.6 ATN Intl ATNI .68 1.1 ...dd 73.99 49.50 64 63.40 +14.7 AV Homes AVHI ... ... 5 20.50 14.65 57 19.25 +15.6 AXT Inc AXTI ... ... 27 10.75 5.50 765 7.10 -18.4 Abaxis ABAX .64 .9 67 78.53 43.66 46 72.13 +45.7 AbeonaTh ABEO ... ... ...dd 22.75 4.55 1071 19.00 +19.9 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7 Ability rs ABIL ... ... ... 16.98 2.37 98 3.19 -27.5 Abiomed ABMD ... ... ...cc 304.28 117.37 321 296.94 +58.4 Ablynx n ABLX ... ... ... 55.13 17.75 46 54.75 +119.1 Abraxas AXAS ... ... 65 2.75 1.45 953 2.61 +6.1 AcaciaC n ACIA ... ... 44 56.38 33.68 397 39.35 +8.6 AcaciaTc ACTG .50 14.1 ...dd 5.60 2.90 109 3.55 -12.3 AcadiaHlt ACHC ... ... 17 54.34 26.92 867 39.64 +21.5 AcadiaPh ACAD ... ... ...dd 41.20 15.74 3115 19.29 -35.9 Acasti g rs ACST ... ... ...dd 3.36 .84 154 1.13 +19.8 AccelrDiag AXDX ... ... ...dd 30.45 16.75 156 24.35 -7.1 Acceleron XLRN ... ... ...dd 46.93 24.37 228 38.18 -10.0 AccessNt ANCX .60 2.1 33 30.99 24.36 21 29.18 +4.8 Accuray ARAY ... ... ...dd 6.15 3.60 318 4.95 +15.1 AcelRx ACRX ... ... ...dd 5.75 1.55 371 2.20 +8.6 AcerTh rs ACER ... ... ... 22.63 5.70 22 17.75 +28.2 AcetoCorp ACET .26 3.6 17 17.10 6.85 442 7.19 -30.4 Achaogen AKAO ... ... ...dd 27.49 9.83 1056 11.72 +9.1 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 119 1.33 -.8 Achillion ACHN ... ... ...dd 5.66 2.58 635 3.69 +28.1 AclarisTh n ACRS ... ... ...dd 33.10 16.01 192 17.66 -28.4 AcordaTh ACOR ... ... ...dd 29.60 13.60 289 23.45 +9.3 ActivsBliz ATVI .34f .5 46 79.63 48.41 4615 67.22 +6.2 Acxiom ACXM ... ... ...cc 32.93 18.60 1099 24.80 -10.0 AdamasPh ADMS ... ... ...dd 44.00 13.50 433 24.69 -27.1 AdamisPh ADMP ... ... ...dd 6.45 2.35 419 3.88 -11.9 Adaptim n ADAP ... ... ... 13.41 4.28 964 12.47 +86.7 AddusHmC ADUS ... ... 46 54.99 30.70 49 53.50 +53.7 ADDvtgTch AEY ... ... ...dd 2.33 1.25 4 1.28 -12.9 AdestoTc n IOTS ... ... ...dd 9.20 4.00 165 8.90 +38.0sAdmaBio ADMA ... ... ...dd 5.38 2.01 119 5.29 +64.8 AdobeSy ADBE ... ... 67 231.34 128.21 2080 226.96 +29.5 Adomani n ADOM ... ... ... 18.31 .83 63 .89 -79.7 Adtran ADTN .36 2.3 22 25.10 14.80 366 15.40 -20.4 AduroBio n ADRO ... ... ...dd 14.05 5.83 731 7.55 +.7 AdvEmis n ADES 1.00 9.1 3 12.20 7.00 123 11.04 +14.3 AdvEnId AEIS ... ... 19 95.00 60.06 427 65.42 -3.1 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.04 47707 10.08 -1.9 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.51 557 1.84 -35.2 AdverumBi ADVM ... ... ...dd 8.59 2.40 574 6.45 +84.3 AdvS Vice n ACT ... ... ... 29.50 24.23 3 25.38 -3.2 Aegion AEGN ... ... 19 28.19 19.11 128 24.71 -2.8 AegleaBio n AGLE ... ... ...dd 11.35 2.81 108 10.36 +91.5 AehrTest h AEHR ... ... ... 4.99 2.12 44 2.32 -14.6 Aemetis AMTX ... ... ...dd 3.12 .45 536 1.69 +207.3 AeriePhm AERI ... ... ...dd 66.60 38.14 162 53.40 -10.6 AeroViron AVAV ... ... 63 58.99 27.07 509 55.76 -.7 AEtern g rs AEZS ... ... ...dd 3.75 .78 76 1.41 -40.3 Aethlon rs AEMD ... ... ...dd 3.85 .79 55 1.27 +12.3 AeviGeno GNMX ... ... ...dd 2.65 .98 27 1.86 +55.0 AffimedNV AFMD ... ... ...dd 2.85 1.15 178 2.10 +61.5 Agenus AGEN ... ... ...dd 6.19 3.20 614 4.55 +39.6 AgileThera AGRX ... ... ...dd 5.60 1.93 43 2.92 +8.6 Agilysys AGYS ... ... ...dd 13.00 9.08 28 12.24 -.3sAgiosPhm AGIO ... ... ...dd 87.75 45.11 412 87.48 +53.0 AgroFresh AGFS ... ... 16 9.05 4.75 119 7.37 -.4 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 6.22 109 6.58 -37.6 Aimmune n AIMT ... ... ...dd 42.00 15.97 588 31.42 -16.9 AirT Inc AIRT ... ... ...dd 34.83 14.40 1 25.20 +2.1 AirTrnsp ATSG ... ... ...dd 27.67 16.10 578 22.19 -4.1 AirMedia AMCN ... ... ...dd 3.30 .68 193 .76 -33.9 Airgain n AIRG ... ... 48 16.23 7.31 35 8.22 -8.6 AkamaiT AKAM ... ... 58 78.28 44.65 968 71.92 +10.6 AkariTh rs AKTX ... ... ... 22.20 1.70 60 2.09 -51.7 AkceaTh n AKCA ... ... ... 33.99 8.10 125 23.97 +38.1 AkebiaTher AKBA ... ... ...dd 20.25 9.00 604 9.95 -33.1 AkersBios AKER ... ... ...dd 2.10 .12 8862 .56 +320.1 Akorn Inc AKRX ... ... 20 34.00 16.79 1476 18.22 -43.5 Akoustis n AKTS ... ... ... 13.01 4.91 96 5.05 -18.9 Alarm.cm n ALRM ... ... 46 49.49 30.22 303 38.91 +3.1tAlaskCom ALSK ... ... ...dd 2.91 1.65 215 1.59 -40.7 Albireo ALBO ... ... ... 39.87 15.31 37 33.73 +31.8 Alcentra ABDC .72m 10.3 ...dd 14.73 5.93 21 7.01 -16.4 AlderBioPh ALDR ... ... ...dd 22.50 8.60 1135 14.35 +25.3 AldeyraTh ALDX ... ... ... 11.90 3.80 56 7.05 +3.7 Alexion lf ALXN ... ... 42 149.34 96.18 1315 111.29 -6.9 Alico ALCO .24 .8 42 34.80 25.55 6 31.35 +6.3 AlignTech ALGN ... ... ...cc 287.32 113.40 580 263.76 +18.7 AlimeraSci ALIM ... ... ...dd 1.70 1.01 78 1.08 -18.8 Alkermes ALKS ... ... ...dd 71.22 41.15 955 42.96 -21.5 AllgnceBc n ABTX ... ... 31 42.60 31.75 16 40.80 +8.4 AllegiantT ALGT 2.80 1.7 14 181.45 111.54 86 165.25 +6.8 AllenaPh n ALNA ... ... ... 17.56 6.13 50 13.58 +35.0 AlliHold AHGP 2.97f 12.5 8 31.79 22.71 88 23.69 -11.6 All MMA n AMMA ... ... ... 3.38 .40 98 .45 -61.2 AllnceRes ARLP 2.04f 12.3 4 23.45 16.50 247 16.65 -15.5 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 47 2.56 +22.5 AlliedMot AMOT .10 .2 47 42.70 20.79 38 41.10 +24.2 Alliqua rs ALQA ... ... ...dd 4.85 1.58 38 2.19 +21.0 AllotComm ALLT ... ... ...dd 6.09 4.54 10 5.40 +1.3 AllscriptH MDRX ... ... ...dd 16.13 10.78 1935 12.05 -17.2 AlnylamP ALNY ... ... ...dd 153.99 47.70 627 100.75 -20.7 AlphaOmg AOSL ... ... 19 20.48 13.53 40 15.51 -5.2 Alphabet C GOOG ... ... 31 1186.89 817.02 1358 1032.51 -1.3 Alphabet A GOOGL ... ... 31 1198.00 834.60 1643 1037.29 -1.5 Alphatc rs ATEC ... ... ...dd 4.27 1.58 160 3.50 +31.6 AlpImmu n ALPN ... ... ...dd 12.87 2.05 4 7.75 -30.8 AlpsRtSec n SWIN ... ... ... 31.35 25.51 1 29.85 +.3 Altaba AABA ... ... ...cc 80.56 46.40 3959 70.54 +1.0 Altair A n ALTR ... ... ...dd 33.38 16.55 370 30.34 +26.8tAltimm rs ALT ... ... ...dd 9.31 .85 1045 .85 -57.5 Altisrce n ASPS ... ... 1 46.99 16.17 90 25.99 -7.2 AltraIndlM AIMC .68 1.5 23 53.70 36.50 111 45.15 -10.4 Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.7 ...dd 19.18 8.80 1363 12.61 +25.2 Amarin AMRN ... ... ... 4.60 2.82 2374 3.09 -22.9 Amazon AMZN ... ... ...cc 1617.54 884.49 3117 1448.50 +23.9 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 499 17.94 +12.3 Ambarella AMBA ... ... 26 66.23 40.06 2473 51.69 -12.0 Amdocs DOX 1.00f 1.5 18 71.72 60.30 1027 66.53 +1.6tAmedica rs AMDA ... ... ... 6.94 1.31 100 1.29 -60.6sAmedisys AMED ... ... 47 65.91 45.60 126 65.96 +25.1 AMERCO UHAL 2.50e ... 18 400.99 326.30 69 341.44 -9.7 AmeriHld n AMRH ... ... ... 13.50 1.27 31 1.61 -48.1 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.1 21 6.40 5.55 75 6.18 +2.1 AmCarM CRMT ... ... 12 52.45 33.05 39 50.30 +12.7 AmAirlines AAL .40 .9 8 59.08 41.62 7030 46.57 -10.5 ACapSenF ACSF 1.16 10.4 5 13.85 10.35 12 11.13 +5.7 AmElTech AETI ... ... ...dd 2.80 .74 34 .80 -46.6 AmerNtl AMNB 1.00 2.6 19 43.00 34.60 3 38.75 +1.2 AmNatIns ANAT 3.28 2.7 20 134.03 110.43 70 121.05 -5.6 AmOutBr AOBC ... ... 7 24.49 8.32 1085 10.84 -15.6 AmPubEd APEI ... ... 35 45.75 17.40 133 42.40 +69.3 AmRailcar ARII 1.60 4.4 5 44.20 34.29 28 36.75 -11.7 AmrRvr AMRB .20 1.3 31 16.49 12.21 15.32 +.5 ASoft lf AMSWA .44 3.4 25 13.69 9.00 65 13.13 +12.9 AmSupr rs AMSC ... ... ...dd 7.75 2.89 53 6.16 +69.7 AWoodmk AMWD ... ... 26 148.44 78.75 168 94.30 -27.6 AmerisBc ABCB .40 .7 23 59.05 41.05 249 53.60 +11.2 Amerisafe AMSF .88f 1.6 23 67.82 51.20 36 54.40 -11.7 AmrSvFin ASRV .06 1.5 58 4.40 3.80 8 4.05 -2.4 AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 0 27.97 -3.6 AmesNatl ATLO .92f 3.3 17 32.00 26.00 3 27.65 -.7 Amgen AMGN 5.28 3.1 15 201.23 152.16 3471 171.02 -1.7 AmicusTh FOLD ... ... ... 17.40 6.41 1233 14.64 +1.7 AmkorTch AMKR ... ... 9 12.48 8.32 1474 10.21 +1.6 Amphastar AMPH ... ... ... 20.45 13.15 92 19.05 -1.0 AmpOnRt ef IBUY ... ... ... 47.99 29.58 39 45.69 +11.8 AmtechSys ASYS ... ... ... 15.45 5.17 58 7.77 -22.8 Amyris rs AMRS ... ... ...dd 10.71 1.86 591 6.80 +81.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 40

AnalogDev ADI 1.92f 2.1 45 98.38 74.65 2981 93.02 +4.5 Anlogic ALOG .40 .5 ...dd 101.80 66.00 388 83.40 -.4 Anaptys n ANAB ... ... ... 134.00 18.15 326 91.11 -9.5 Anavex rs AVXL ... ... ...dd 6.49 2.06 214 2.20 -31.7 AnchBcWA ANCB ... ... 21 25.50 23.70 37 24.65 -.6 Andersons ANDE .66 2.0 ...dd 39.35 29.60 85 32.60 +4.7sAngioDyn ANGO ... ... ... 19.94 14.80 454 19.79 +19.0 AnikaTh ANIK ... ... 22 69.81 42.51 78 46.20 -14.3 Ansys ANSS ... ... 50 171.92 104.65 229 159.04 +7.8 AntaresP ATRS ... ... ...dd 4.09 1.58 949 2.36 +18.6 AntherP rs ANTH ... ... ... 3.39 .30 913 .35 -78.7 Apellis n APLS ... ... ... 29.34 12.45 179 26.59 +22.5tApogeeE APOG .63f 1.6 14 59.76 40.03 3034 38.70 -15.4 ApollEnd rs APEN ... ... ... 13.48 3.55 7 5.85 +4.5 ApolloInv AINV .60 11.1 ... 6.82 5.18 1082 5.42 -4.2 ApolMed n AMEH ... ... ... 30.00 10.00 26 13.40 -44.2 AppFolio n APPF ... ... ...cc 52.25 25.05 92 44.30 +6.7 Appian A n APPN ... ... ... 43.26 14.60 256 27.27 -13.4 Apple Inc AAPL 2.52 1.4 20 183.50 140.06 22858 174.14 +2.9 ApplRecy h ARCI ... ... ...dd 1.75 .52 15 .82 -21.2 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 59 1.52 -4.4 AppGenTc AGTC ... ... 27 6.60 3.25 221 4.60 +27.8 ApldMatl AMAT .80f 1.4 18 62.40 37.41 9108 56.43 +10.4 ApldOptoel AAOI ... ... 8 103.41 22.54 2557 29.59 -21.8 Approach AREX ... ... ...dd 4.21 1.95 411 2.67 -9.8 Apptio n APTI ... ... ... 30.83 11.09 381 29.46 +25.3 ApricusB rs APRI ... ... ...dd 3.34 .36 5667 .46 -75.1 AptevoTh n APVO ... ... ... 4.85 1.15 402 4.10 -3.3 AptoseB g APTO ... ... ...cc 3.97 .78 188 3.34 +49.1 AquaMetal h AQMS ... ... ...dd 18.70 1.42 234 2.33 +9.4 AquaB Tc n AQB ... ... ... 11.22 2.25 44 3.35 -4.8 AquinoxPh AQXP ... ... ...dd 16.90 10.02 95 13.35 +13.5 ArQule ARQL ... ... ...dd 3.35 .92 1116 2.88 +74.5 Aradigm h ARDM ... ... ...dd 7.35 .78 40 1.38 -79.4 AralezPh ARLZ ... ... ...dd 2.98 .95 1351 1.52 +7.0 AratanaTh PETX ... ... ...dd 7.67 3.67 287 5.13 -2.5 ArbutusB g ABUS ... ... ...dd 8.25 3.20 335 5.10 +1.0 ArcBest ARCB .32 1.0 15 39.70 16.95 207 33.00 -7.7 ArcadB rsn RKDA ... ... ... 66.56 3.60 525 31.00 +463.6 ArchCap ACGL ... ... 24 102.60 78.20 613 80.95 -10.8 ArchCap pfF ACGLO ... ... ... 25.99 23.67 26 24.47 -3.4 ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 33 23.87 -5.0 ArchrkPtrs APLP 1.14 8.1 ...cc 17.04 10.58 185 14.06 +18.1 Arcimoto n FUV ... ... ... 6.35 2.54 16 3.00 -25.2 ArcturusT rs ARCT ... ... ... 15.19 4.78 22 5.38 -32.3 Ardelyx ARDX ... ... ... 14.10 4.05 423 5.25 -20.5 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 986 35.33 +4.0 AresCap ARCC 1.52 9.5 10 17.68 15.03 1218 16.00 +1.8 Argenx n ARGX ... ... ... 87.00 17.33 134 85.84 +36.0 ArgoGp42 AGIIL 1.63 6.4 ... 25.99 25.00 3 25.35 +.3 ArgoGpInt AGII 1.08b 1.8 12 60.15 48.83 114 58.60 +9.3 ArgosThr rs ARGS ... ... ... 16.40 .70 1404 .94 -68.7 ArkRst ARKR 1.00 4.2 88 29.49 21.75 9 23.70 -12.3 Arotech ARTX ... ... 30 4.35 2.70 109 3.35 -5.6 ArrayBio ARRY ... ... ...dd 18.78 6.73 2383 15.56 +21.6 ArrisIntl ARRS ... ... 31 30.38 22.60 820 27.39 +6.6 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 9 34.15 +.6 ArrCountR n DWCR ... ... ... 33.04 29.75 30.61 +1.4 ArwDWATc DWAT .09e .8 ...q 12.50 10.51 1 11.79 +1.3 ArrowPhm ARWR ... ... ...dd 8.09 1.42 984 7.25 +97.0 Arsanis n ASNS ... ... 13 28.69 10.40 16 21.05 +65.0 ArtesRes ARTNA .94 2.6 25 43.22 32.00 11 36.73 -4.7 ArtsWay ARTW .05 1.9 ...dd 3.55 2.00 2 2.61 -12.6 AscenaRtl ASNA ... ... ...dd 4.13 1.65 1099 2.28 -3.0 Ascendis n ASND ... ... ... 69.00 21.95 136 62.70 +56.5 AscentCap ASCMA ... ... ... 17.84 3.30 48 3.94 -65.7 AsiaPWire APWC .10e ... ... 3.10 2.35 2 2.50 -9.1 AspenGp n ASPU ... ... ... 9.61 5.35 8 6.41 -28.1 AspenTech AZPN ... ... 35 84.40 53.51 308 83.61 +26.3 AssembBio ASMB ... ... ...dd 67.36 18.60 769 48.57 +7.3 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 2 3.40 -1.3 Astec ASTE .40 .7 36 66.66 45.70 94 55.98 -4.3 AstroNova ALOT .28 1.7 34 16.60 11.00 9 16.55 +19.5 Astronics ATRO ... ... 43 49.45 23.95 85 36.61 -11.7 Astrotch rs ASTC ... ... ... 7.10 2.01 28 2.53 -24.5 AsureSftw h ASUR ... ... ...dd 17.53 9.47 111 14.16 +.3 AtaraBioth ATRA ... ... ...dd 49.90 11.80 727 42.20 +133.1 athenahlth ATHN ... ... ...cc 158.66 95.01 309 144.38 +8.5 Athenex n ATNX ... ... ... 20.79 11.21 165 17.11 +7.6 Athersys ATHX ... ... ...dd 2.63 1.29 417 1.95 +7.7 AtlAcq n ATAC ... ... ... 15.00 9.75 10.05 +1.9 AtlAcq un ATACU ... ... ... 10.84 9.56 10.53 +3.2 AtlAcq rt ATACR ... ... ... .66 .33 .58 -3.3 AtlanAmer AAME .02 .6 29 4.03 3.00 1 3.20 -5.9 AtlCapBc n ACBI ... ... 35 19.85 15.20 74 19.00 +8.0 AtlCstFin ACFC ... ... 29 11.21 7.05 8 10.40 +10.3 AtlanticaYd AY 1.14e 5.8 ... 25.99 18.00 278 19.56 -7.8 Atlanticus ATLC ... ... ... 3.49 1.95 2 2.09 -12.8 AtlasAir AAWW ... ... 7 68.70 45.45 181 62.85 +7.2 AtlasFin AFH ... ... ...dd 21.50 9.90 70 10.75 -47.7 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.52 0 24.60 -5.6 Atlassian n TEAM ... ... ...dd 62.25 30.83 1484 60.64 +33.2 Atomera n ATOM ... ... ...dd 8.00 2.45 74 5.62 +29.8 AtossGen rs ATOS ... ... ...dd 1.59 .22 422 .42 +61.2 AtriCure ATRC ... ... ...dd 25.18 14.88 123 20.87 +14.4 Atrion ATRI 4.80 .8 34 694.00 467.45 7 607.25 -3.7 Attunity ATTU ... ... ...dd 8.24 6.25 26 7.76 +11.2 aTyrPhm n LIFE ... ... ... 6.50 2.30 17 2.70 -22.9 AubNB AUBN .96f 2.5 17 41.75 32.49 0 39.00 +.3 Audentes n BOLD ... ... ...dd 41.80 13.90 727 37.84 +21.1 AudCodes AUDC ... ... 21 8.43 5.83 25 7.24 -1.6 AuriniaPh AUPH ... ... ...dd 8.19 4.41 471 5.44 +20.1 AutoWeb AUTO ... ... 9 14.30 2.88 59 3.26 -63.8 Autodesk ADSK ... ... ...dd 141.26 84.10 1700 132.17 +26.1 AutoData ADP 2.76f 2.4 31 125.24 95.50 1692 115.26 -1.6 AvadelPh AVDL ... ... 5 11.93 6.71 250 7.47 -8.9 AveThera n ATXI ... ... ... 8.58 3.40 11 4.77 +31.8 AVEO Ph h AVEO ... ... ...dd 4.24 .55 2427 2.82 +1.1 Avexis n AVXS ... ... ...dd 213.70 65.23 1412 212.39 +91.9 AviatNet rs AVNW ... ... ...dd 24.14 12.90 3 17.23 +13.6 AvidBios rs CDMO ... ... ... 5.78 2.24 418 3.30 -14.9 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 95 7.65 3.99 216 4.76 -11.7 Avingr nrs AVGR ... ... ...dd 64.00 .95 543 1.25 -82.8 AvisBudg CAR ... ... 17 50.88 20.71 1298 49.57 +13.0 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 9.90 -.2 Aware AWRE ... ... 37 5.40 3.70 27 4.10 -8.9 Axcelis rs ACLS ... ... 7 37.05 17.70 240 24.60 -14.3 AxoGen AXGN ... ... ...dd 40.95 10.65 176 38.40 +35.7sAxonEntpr AAXN ... ... ...cc 43.19 20.57 1528 43.10 +62.6 Axovant n AXON ... ... ...dd 27.98 1.14 465 1.26 -76.1 AxsomeT n AXSM ... ... ...dd 6.45 2.05 64 2.40 -57.1 AytuBioSc n AYTU ... ... ... 6.82 .38 1961 .53 -76.2 AzurRx n AZRX ... ... ... 5.25 2.31 8 3.13 -13.9B -:B Comm BCOM 3.58e ... ... 21.50 11.30 0 12.75 -30.7 BRileyFn RILY .49e 2.5 13 20.35 13.55 25 19.60 +8.3tBRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.33 28 25.43 -2.2 BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.86 20 25.04 -3.2 BRileyF27 n RILYG ... ... ... 25.90 24.55 34 24.82 -2.2 BCB Bc BCBP .56 3.6 17 16.10 12.05 14 15.55 +7.2 BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 0 27.69 +.6 BGC Ptrs BGCP .72 5.4 ...dd 16.97 10.60 1404 13.34 -11.7 BIO-key n BKYI ... ... ... 3.67 1.20 20 2.15 +21.5 BJsRest BJRI .44 1.0 19 47.55 28.00 398 45.85 +26.0 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.87 1 34.37 -.5 BldrsDev ADRD .72e 3.1 ...q 25.31 20.60 4 23.38 -.6 BldrsEmg ADRE .60e 1.3 ...q 48.92 36.03 6 44.47 +3.1 BldrsEur ADRU .78e 3.4 ...q 24.65 20.17 0 22.85 -.2 BMC Stock BMCH ... ... 25 25.70 18.20 775 18.80 -25.7 BOK BOKF 1.80 1.7 19 107.00 74.48 149 103.18 +11.8 BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.30 6 25.19 -1.6 BOS Ltd BOSC ... ... ...dd 2.97 1.53 23 2.24 +2.3 BSB Bcp BLMT ... ... 20 32.15 27.25 2 31.25 +6.8 Baidu BIDU ... ... 18 274.97 172.07 1214 231.34 -1.2 Balchem BCPC .42f .5 42 88.47 70.23 47 86.35 +7.1 BaldwLy BWINA 1.12f 5.0 51 26.95 21.41 22.34 -7.9 BaldLyB BWINB 1.12f 4.8 53 25.40 21.20 17 23.20 -3.1 BallardPw BLDP ... ... ...dd 5.94 2.55 797 3.53 -20.0 BncFstOK s BANF .84 1.5 20 61.05 43.13 25 54.90 +7.3 Bancorp34 n BCTF 1.25e ... ... 16.49 12.56 12 16.14 +9.5 BncpBnk lf TBBK ... ... ...dd 11.37 4.70 161 10.71 +8.4 Bandwith n BAND ... ... 35 33.23 18.05 50 31.74 +37.3 BkCmcCA BOCH .12 1.1 16 12.40 9.90 6 11.35 -1.3 BankMarin BMRC 1.16 1.6 21 77.90 59.05 14 70.90 +4.3 BkMont36 n BMLP 3.50e 8.1 ... 53.32 43.00 43.29 -9.3 BkPrince n BPRN ... ... ... 34.95 29.43 3 33.90 -1.3 BankSC BKSC .60 3.0 19 22.00 17.35 6 19.95 +3.3 BkofJames BOTJ .24 1.6 15 16.25 13.87 1 14.76 -1.1 BkOzarks OZRK .78f 1.6 16 53.70 40.15 2601 47.76 -1.4sBankFncl BFIN .32 1.9 31 17.23 13.43 31 17.10 +11.5 BankwellF BWFG .48f 1.5 15 38.50 29.90 14 31.73 -7.6 Banner Cp BANR 1.40f 2.5 19 62.75 52.07 86 56.06 +1.7 Baozun n BZUN ... ... ...cc 52.33 14.21 1942 49.29 +56.2 BiPTrLBear DLBS ... ... ...q 22.10 13.54 0 19.67 +20.4 BiP10yTBear DTYS ... ... ...q 23.48 13.93 48 22.19 +21.6 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.08 0 30.80 +.2 BiPUrFlat FLAT ... ... ...q 64.99 59.75 2 63.17 +2.3 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.50 29.57 37.54 +7.2 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 0 25.33 +15.3 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 .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 1.1 37 89.87 44.52 56 87.63 +35.9 BassettF BSET .44 1.5 25 41.30 27.30 46 29.10 -22.6 BayBncp BYBK ... ... 80 14.85 6.75 50 13.60 +11.2 BeacnRfg BECN ... ... 17 66.48 39.57 412 50.73 -20.4 BearStFin BSF .12 1.2 19 10.37 8.66 12 10.28 +.5 BeasleyB BBGI .20f 2.0 3 18.19 8.15 7 10.25 -23.5tBedBath BBBY .64f 3.7 6 40.33 19.07 38405 17.21 -21.7 BeiGene n BGNE ... ... ...dd 182.79 34.36 322 171.53 +75.5 BelFuse A BELFA .24 1.4 18 29.90 15.24 25 17.66 -19.1 BelFuseB BELFB .28 1.4 19 33.45 17.10 17 19.35 -23.1 Belleroph n BLPH ... ... ...dd 2.74 1.00 100 2.08 -19.4 BellicumP BLCM ... ... ...dd 14.49 5.02 8709 8.24 -2.0 BenefBncp BNCL .24a 1.5 34 17.50 14.30 158 15.85 -3.6 Benetfoc BNFT ... ... ...dd 37.10 21.75 123 25.40 -5.9 Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5 BenitecB n BNTC ... ... ... 4.20 1.85 60 3.43 +15.9 Beyondsp n BYSI ... ... ... 48.49 19.55 11 27.05 -7.0 Big 5Sprt BGFV .60 7.6 8 17.10 5.05 472 7.90 +3.9 BigRockP n BRPA ... ... ... 10.93 9.58 9.83 +1.5 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 .42 +13.5 BigRock un BRPAU ... ... ... 11.00 9.99 30 10.45 +2.1 Bilibili n BILI ... ... ... 11.80 9.62 2075 11.62 +3.4 BioTechne TECH 1.28 .9 49 151.89 98.35 132 149.18 +15.2 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 476 2.10 -28.8tBioHiTch n BHTG ... ... ... 4.55 4.06 4 4.00 -12.1 BioLifeSol BLFS ... ... ...dd 7.83 2.01 158 7.17 +19.5 BioLneRx h BLRX ... ... ... 1.34 .80 157 .88 -19.3 BioXcelT n BTAI ... ... ... 11.94 8.66 34 8.94 -18.9 BioanlySys BASI ... ... 14 2.95 1.12 7 1.55 -36.7 Bioblast rs ORPN ... ... ... 5.99 1.81 23 2.19 -4.2 Biocept rs BIOC ... ... ...dd 1.95 .23 592 .26 -63.3 Biocryst BCRX ... ... ...dd 7.45 3.95 661 5.11 +4.1 Biofront n BFRA ... ... ... 17.98 11.25 2 14.20 +16.6 Biogen BIIB ... ... 16 370.57 244.28 1235 267.44 -16.0 Biolase BIOL ... ... ...dd 1.45 .28 350 .31 -28.4 BioMarin BMRN ... ... ...dd 100.51 75.81 2313 83.89 -5.9 Biomeri n BMRA ... ... ...dd 9.32 2.12 22 3.94 +5.3 BiondVax n BVXV ... ... ... 10.75 4.60 31 6.19 +15.5 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 460 2.54 -12.7 BioSpecif BSTC ... ... 28 58.79 38.05 45 44.36 +2.4 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 15 3.11 +75.7 BioTelem BEAT ... ... ...dd 39.20 23.30 292 33.60 +12.4 BisnCap n BCAC ... ... ... 10.00 9.67 10.00 +1.3 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.72 +4.4 BisnCap rt BCACR ... ... ... .52 .25 .50 +31.4 BlackBox BBOX .48 24.9 ...dd 11.00 1.80 50 1.93 -45.8 BlRidgAc n BRAC ... ... ... 9.72 9.52 106 9.70 +.5 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 125 .30 +7.1 BlRidgA un BRACU ... ... ... 10.56 9.97 10.46 +3.2 BlackLin n BL ... ... ... 45.19 28.79 270 40.05 +22.1 BlkRkCap BKCC .72 11.6 22 7.88 5.48 226 6.19 -.6 Blckbaud BLKB .48 .4 78 116.07 75.80 129 107.08 +13.3 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 523 44.85 +25.8 BlinkCh n BLNK ... ... ... 3.29 2.00 19 2.47 -20.8 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 21 25.00 16.11 2419 23.27 +9.0 Blucora BCOR ... ... ...dd 26.15 16.65 335 24.75 +12.0sBlueBird BLBD ... ... 10 24.20 15.66 53 24.05 +20.9 BlueBPet n BUFF ... ... 46 40.15 21.51 1978 39.95 +21.8 BlueHBcp BHBK .60a 2.9 26 22.05 17.35 76 21.00 +4.5 BluebBio BLUE ... ... ...dd 236.17 74.45 551 177.70 -.2 BlueknEP BKEP .58 13.3 ... 7.35 4.05 50 4.35 -14.7 Bluekn pf BKEPP .72 10.2 ... 8.52 7.00 14 7.00 -9.9 BlueprtM n BPMC ... ... ...dd 109.00 34.38 368 101.18 +34.2 BofI Hld s BOFI ... ... 21 42.49 21.60 367 41.76 +39.7 BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 25.54 -1.1 Boingo WIFI ... ... ...dd 28.34 12.88 329 25.04 +11.3 Bojangles n BOJA ... ... 7 22.35 11.35 163 13.85 +17.4 BonsoElec BNSO ... ... ... 4.10 1.96 3 3.24 +32.2 BookingHl BKNG ... ... 29 2228.99 1630.56 240 2085.81 +20.0 BorqsTch BRQS ... ... ...cc 10.50 4.00 3 9.70 +78.0 BosOma n BOMN ... ... ... 35.49 12.15 39 22.69 -29.9 BostPrv BPFH .48f 3.1 18 17.20 13.95 277 15.60 +1.0 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.07 0 25.28 -1.4 BttmlnT EPAY ... ... 42 39.99 21.52 397 38.96 +12.3 Boxlight n BOXL ... ... ... 9.17 3.00 2 3.75 -35.2 Brainstorm BCLI ... ... ...dd 5.18 2.88 77 3.32 -15.3 BravoBrio BBRG ... ... ...dd 5.30 1.65 79 4.00 +60.0 BridgeBcp BDGE .92 2.8 17 37.95 29.80 72 32.95 -5.9 Bridglne rs BLIN ... ... ... 4.45 1.81 2 1.95 -19.6 BridgBcs n BWB ... ... ... 13.87 12.60 24 13.43 +6.4 BridgfdFds BRID ... ... 14 21.55 10.96 2 14.35 +14.3 Brightcove BCOV ... ... ...dd 8.90 5.40 178 7.23 +1.8 BrghtFn n BHF ... ... ... 70.00 49.05 562 50.56 -13.8 BroadcInc AVGO 7.00 2.9 ...cc 285.68 208.44 4072 239.43 -6.8 BroadVis BVSN ... ... ...dd 4.65 2.30 3 2.45 -31.9 BrdwyFn h BYFC ... ... 27 2.67 1.63 2.12 -10.2 BroadwdE BWEN ... ... 12 9.80 2.10 67 2.92 +7.4 BrkdPrp BPY 1.26 6.7 ... 24.96 18.13 657 18.81 -15.1 BrklneB BRKL .36 2.2 21 17.20 13.60 264 16.40 +4.5 BrooksAuto BRKS .40 1.5 30 34.77 21.17 518 27.14 +13.8 BrukerCp BRKR .16 .5 29 36.53 21.83 515 29.96 -12.7 BrynMawr BMTC .88 2.0 19 47.20 38.50 59 44.55 +.8 Bsquare BSQR ... ... ...dd 5.84 3.35 3 4.45 -4.3 BldrFstSrc BLDR ... ... 22 23.28 13.33 811 19.23 -11.7 Burcon g BUR ... ... ...dd 1.55 .38 107 .47 -10.0sBusinFst n BFST ... ... ... 25.26 25.26 11 27.50 +8.9C -:C&F Fnc CFFI 1.36 2.5 14 65.05 45.28 6 53.85 -7.2 CA Inc CA 1.02 3.0 16 37.25 30.45 2711 34.54 +3.8 CAS Med CASM ... ... ...dd 1.48 .59 8 1.23 +59.7 CASI Phr h CASI ... ... ...dd 7.59 .91 727 6.73 +107.1 CB FnSvcs CBFV .88 2.7 17 32.65 25.10 1 32.50 +8.3 CBAK Eng CBAK ... ... ... 2.35 1.20 1 1.33 -10.2 CBOE Glb CBOE 1.08 1.0 44 138.54 80.00 676 109.67 -12.0 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 13 29.21 -1.5 CDK Globl CDK .60 .9 26 76.04 59.33 611 64.45 -9.6 CDW Corp CDW .84 1.2 24 76.73 55.80 441 70.07 +.8 CEVA Inc CEVA ... ... 23 51.80 33.10 123 36.55 -20.8 CH Robins CHRW 1.84 1.9 29 100.18 63.41 1219 95.41 +7.1 CHF Sol rs CHFS ... ... ...dd 38.80 2.50 1113 3.30 -4.6 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 11 29.65 -1.6 CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 8 28.47 -1.2 CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 10 27.66 +1.1 CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 23 26.48 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 39 27.73 -1.5 CIM CmTr CMCT .50a 3.4 40 20.45 11.75 3 14.80 -22.5 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.3 6 10.80 7.40 13 8.15 CM SevSt n CMSS ... ... ... 9.82 9.59 80 9.74 +.9 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 36 171.71 114.82 1797 164.21 +12.4 CNBFnPA CCNE .66 2.2 17 31.46 20.91 13 29.34 +11.8tCPI Crd rs PMTS ... ... ... 21.00 2.45 7 2.45 -33.2 CPS Tech CPSH ... ... 26 2.20 1.02 22 1.31 -21.1sCRA Intl CRAI .68 1.2 36 55.42 31.77 39 55.29 +23.0 CRISPR n CRSP ... ... ... 61.24 13.50 1014 52.56 +123.9 CSG Sys CSGS .84f 1.9 25 48.82 35.48 338 45.21 +3.2 CSI Comp CCLP .75 10.2 ...dd 10.15 4.12 49 7.36 +34.6 CSP Inc CSPI .44 3.8 29 18.89 9.61 3 11.70 -26.0 CSW Ind n CSWI ... ... 31 50.00 34.75 36 44.95 -2.2 CSX CSX .88f 1.6 9 60.04 46.04 7439 56.11 +2.0 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 85 3.89 +45.1 CTI Inds CTIB ... ... ... 6.20 3.25 3.80 -6.6 CUI Glbl CUI ... ... ...dd 4.80 2.44 31 2.69 -2.2 CVB Fncl CVBF .56 2.5 21 25.49 19.58 349 22.83 -3.1 CVD Eqp CVV ... ... 19 13.50 8.75 4 9.05 -22.1 CabotMicro CCMP 1.60f 1.4 49 115.94 68.00 123 111.54 +18.6 Cadence CDNS ... ... 50 46.00 30.92 2236 37.47 -10.4 Cadiz h CDZI ... ... ...dd 16.25 9.65 133 13.65 -4.2 CaesarStne CSTE .29e ... 27 44.00 18.35 260 19.70 -10.5 CaesarsEnt CZR ... ... ...dd 14.50 9.45 17210 11.30 -10.7 CafePress PRSS ... ... ...dd 3.09 1.30 20 1.40 -24.1 Cal-Maine CALM 2.49e 5.3 92 50.40 33.40 147 46.70 +5.1 Caladriu rs CLBS ... ... ...dd 6.35 2.63 28 4.99 +42.2 CalaCvHi CHY 1.20 10.1 ...q 12.42 10.60 180 11.87 +.2 CalaCvOp CHI 1.14 10.2 ...q 11.75 10.01 145 11.23 +.4 CalaCv&Inc CCD 2.00 10.1 ...q 20.98 18.15 45 19.85 -1.1 CalaGDyIn CHW .84 9.3 ...q 9.87 7.85 156 9.05 -.3 CalaGTR CGO 1.20 8.3 ...q 16.34 11.85 20 14.46 -4.0 CalaStrTR CSQ .99 8.3 ...q 12.91 11.00 225 11.87 -1.7 CalAmp CAMP ... ... 47 25.45 15.64 112 22.90 +6.9 CalavoGr h CVGW .95f 1.0 40 97.83 61.05 92 95.20 +12.8 Calithera CALA ... ... ...dd 20.05 5.35 272 6.00 -28.1 CalumetSp CLMT ... ... ...dd 9.95 3.40 210 7.35 -4.5 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 31 14.22 -35.5sCambLrn ABCD 1.36 11.4 38 11.79 4.67 301 11.92 +109.9 CambrBc n CATC 1.92f 2.2 ... 90.95 70.00 4 86.75 +8.7 CamdnN s CAC 1.00f 2.2 17 47.41 37.10 24 44.69 +6.1 Camtek h CAMT .14p ... 12 7.96 3.50 219 7.29 +27.4 CdnSolar CSIQ ... ... 10 19.09 12.07 331 16.16 -4.2 CancerGen CGIX ... ... ...dd 4.78 .90 168 1.00 -45.9 CantbryPk CPHC .24 1.6 22 17.55 10.00 0 14.62 -10.0 CpStarFn n CSTR ... ... ...cc 22.22 16.00 44 17.61 -15.2 CapellaEd CPLA 1.72 1.9 26 99.25 65.15 48 90.60 +17.1 CapCtyBk CCBG .28 1.1 30 26.50 17.68 13 25.02 +9.1 CapProd CPLP .32 10.0 13 4.00 2.98 248 3.19 -5.1 CapSwst CSWC .99e 6.0 17 18.00 14.85 15 16.57 +.1 CapitalaF CPTA 1.00 12.8 71 14.30 6.88 36 7.83 +7.6 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 2 25.00 -.8 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 21 15.11 12.19 490 12.67 -5.5 Capricor CAPR ... ... ...dd 4.25 .63 919 1.50 -5.1sCpstnTur rs CPST ... ... ...dd 1.67 .58 3148 1.82 +136.4 CarGurus n CARG ... ... ... 40.60 25.85 567 33.75 +12.6 CaraThera CARA ... ... ...dd 28.50 11.11 456 12.41 +1.4 Carbonite CARB ... ... ...cc 33.55 18.20 312 29.40 +17.1 Crdiom grs CRME ... ... ...dd 4.84 1.29 88 2.36 +52.3 CardiovSys CSII ... ... ...dd 33.11 20.58 197 23.38 -1.3 Cardlytc n CDLX ... ... ... 20.99 11.10 65 14.26 +6.7 Cardtronic CATM ... ... 9 45.32 15.80 560 23.70 +28.0 CareTrust CTRE .82f 6.3 28 19.86 12.96 590 13.12 -21.7sCareDx h CDNA ... ... ...dd 8.99 .76 1018 9.02 +22.9 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 81 12.93 +7.0 CarlyleGp CG 1.41e 6.8 8 25.90 15.73 347 20.65 -9.8 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 25 23.70 -6.6 CaroFin s CARO .20 .5 20 42.42 28.50 68 39.70 +6.9 CarolTrBk CART ... ... 34 10.00 6.90 2 9.11 -4.6 Carrizo CRZO ... ... 12 29.10 11.10 3790 16.78 -21.1 CarrolsRst TAST ... ... 16 14.45 9.90 144 10.95 -9.9 CarverBc lf CARV ... ... 28 7.95 2.01 2 2.77 -4.7 CasaSys n CASA ... ... ... 34.21 13.25 466 30.58 +72.2 CasellaW CWST ... ... ...dd 27.38 13.32 317 24.04 +4.4 Caseys CASY 1.04 1.0 27 128.51 99.76 350 107.04 -4.4 CassInfo CASS .96 1.6 30 65.00 53.23 22 58.52 +.5 Catabasis n CATB ... ... ... 3.78 1.09 136 1.85 +24.2 CatalstB rs CBIO ... ... ...dd 37.00 3.11 297 24.76 +81.5 CatalystPh CPRX ... ... ...dd 4.51 1.62 823 2.62 -33.0 Catasys n CATS ... ... ... 5.79 3.30 29 4.95 +32.0 CathayGen CATY .96 2.4 18 45.59 34.00 185 40.12 -4.9 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 35 173.40 +13.6 Cavium CAVM ... ... ...dd 92.66 56.96 737 82.67 -1.4 CecoEnv CECE .30 6.5 ... 12.03 4.00 62 4.61 -10.1 Celcuity n CELC ... ... ... 22.73 11.10 16 18.12 -4.4 Celgene CELG ... ... 26 147.17 84.25 5353 89.74 -14.0 Celgene rt CELGZ ... ... ... 1.61 .11 5 .25 -74.2 CelldexTh CLDX ... ... ...dd 3.42 1.97 1118 2.24 -21.1 CellectBio n APOP ... ... ... 13.50 6.12 11 6.95 -.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 1.03 122 1.21 -11.7 Cellectis n CLLS ... ... ...dd 38.85 21.25 272 30.44 +4.4 CallularBio CBMG ... ... ...dd 22.75 5.05 95 22.30 +98.2 Celsion rs CLSN ... ... ...dd 6.06 1.24 91 2.37 -11.6 CelsiusH n CELH ... ... ... 7.00 3.42 110 5.49 +4.6 Celyad n CYAD ... ... ... 64.75 28.05 2 31.35 -27.3 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 34 2.86 +12.2 Cemtrx pf CETXP .19r ... ... 7.62 4.48 5.50 +8.8 CntRsDvA CDEV ... ... ... 22.14 14.10 2679 17.07 -13.8 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 267 26.80 +4.2 CEurMed CETV ... ... ...dd 5.20 2.95 127 4.10 -11.8 CentrlFedl CFBK ... ... 33 2.75 1.85 2 2.33 -15.2 CentGard lf CENT ... ... 24 43.30 29.08 276 40.36 +3.7 CenGrdA lf CENTA ... ... ... 41.34 28.12 238 38.28 +1.5 CntlVyCm CVCY .28f 1.4 16 23.94 17.62 11 20.11 -.3 CentAl CENX ... ... 31 24.77 11.59 3598 18.64 -5.1 CntyBcMA CNBKA .48 .6 ... 89.40 53.35 3 79.50 +1.6 CentCas CNTY ... ... 28 9.85 6.28 69 7.95 -12.9 CeragonN CRNT ... ... ... 3.65 1.64 324 2.70 +36.4 Cerecor n CERC ... ... ...dd 5.74 .34 101 3.77 +17.8 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 28 73.86 55.29 1618 57.17 -15.2 CerusCp CERS ... ... ...dd 5.85 1.93 609 5.43 +60.7 CescaTh rs KOOL ... ... ... 6.44 1.45 71 1.54 -48.7 Chaisma n CHMA ... ... ...dd 2.95 1.25 4 1.45 -14.7 ChampO hrs CSBR ... ... ...dd 4.75 2.19 5 3.70 -4.6 Changyou CYOU ... ... 10 44.55 26.72 207 30.11 -17.3 Chantic rs BURG ... ... ... 6.89 1.81 7 3.38 +28.5 CharlsCol h CTHR ... ... ...dd 1.60 .80 21 1.42 +5.2 ChartInds GTLS ... ... 39 61.98 32.04 309 59.58 +27.1 ChartCm n CHTR ... ... ...cc 408.83 298.67 1669 306.34 -8.8sCharterFn CHFN .32 1.5 27 22.15 15.81 14 21.88 +24.7 ChkPoint CHKP ... ... 21 119.20 95.03 1151 102.68 -.9 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 CheckC nrs CHEK ... ... ... 27.60 3.12 14 3.92 -62.4 ChckPnt n CKPT ... ... ... 10.50 3.20 34 4.15 +7.0 Cheesecake CAKE 1.16 2.3 15 67.14 38.34 809 50.71 +5.3 ChefsWhs CHEF ... ... 57 25.93 11.85 93 24.05 +17.3 Chembio CEMI ... ... ...dd 9.20 5.25 16 7.95 -3.0 ChemFinl CHFC 1.12 2.0 21 59.83 43.61 228 55.71 +4.2 ChemoCntx CCXI ... ... 35 15.08 5.42 154 11.86 +99.3 ChemungF CHMG 1.04 2.2 22 56.83 36.01 1 46.30 -3.7 Cherokee h CHKE .20 14.8 ...dd 10.70 1.15 6 1.35 -28.9tChkSoup n CSSE ... ... ... 13.26 6.26 49 6.96 -22.7 ChildPlace PLCE 2.00f 1.5 29 161.65 94.95 459 135.60 -6.7 Chimerix CMRX ... ... ...dd 6.24 4.17 135 5.06 +9.3 ChAdvCns CADC ... ... ...dd 9.75 1.55 394 2.60 -39.5 ChinAutLog CALI ... ... ... 8.77 1.50 231 2.67 -16.6 ChinaAuto CAAS ... ... 6 5.90 4.09 16 4.17 -13.1 ChinaBio CBPO ... ... 19 120.46 71.85 131 85.61 +8.7 ChinCer rs CCCL ... ... ... 4.28 1.25 73 1.61 -32.6 ChiCmCr h CCCR ... ... ... 4.00 .97 49 1.17 -15.2 ChiCustR n CCRC ... ... ... 23.40 10.75 1117 15.01 -12.0 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 84 2.42 -9.7 ChinaHGS HGSH ... ... 2 4.48 1.18 26 1.35 +9.9 ChinInfoT h CNIT ... ... ...dd 5.20 .65 127 1.80 +21.6 ChnaIntNt n CIFS ... ... ... 66.10 10.81 170 18.78 -55.2 ChinaJJ h CJJD ... ... ...dd 1.87 1.17 1 1.35 +8.9 ChinLend h CLDC .32e 15.0 ... 6.89 1.66 46 2.13 -31.5 ChinaLodg HTHT .64e .5 98 166.19 57.89 353 131.00 -9.3 ChinaNRes CHNR ... ... ... 4.23 1.88 3 2.11 -21.0 ChiRecy rs CREG ... ... ... 9.39 .95 43 1.66 -40.7 ChnaTcF rs CNTF ... ... ... 3.60 1.85 1 2.26 -12.7 ChXDPlas CXDC ... ... 3 5.00 4.06 10 4.15 -9.8 ChiCache lf CCIH ... ... ...dd 4.75 .72 2791 1.39 -17.8 ChinaNt rs CNET ... ... ...dd 11.90 .90 1381 2.56 +135.0 ChipMOS IMOS 1.97e 12.4 19 21.99 15.63 31 15.87 -10.1 ChromaDx n CDXC ... ... ... 7.24 2.26 277 4.18 -28.9 ChrchllD CHDN 1.52f .6 30 279.45 154.65 81 235.95 +1.4 ChuysHldg CHUY ... ... 26 32.10 18.00 76 26.65 -5.0 CideraTh n CDTX ... ... ...dd 8.80 3.70 473 3.95 -41.9 Cimpress CMPR ... ... ...dd 171.76 78.80 117 153.95 +28.4 CinnFin CINF 2.12f 2.9 21 81.98 68.49 247 73.98 -1.3 Cinedigm rs CIDM ... ... ... 3.00 1.11 25 1.39 -7.3 Cintas CTAS 1.62f .9 32 178.34 119.54 422 172.17 +10.5 Cirrus CRUS ... ... 13 71.97 37.47 1791 39.82 -23.2 Cisco CSCO 1.32f 3.0 22 46.16 30.36 22278 43.34 +13.2 CitiTrends CTRN .32 1.0 31 32.49 15.54 92 31.61 +19.5 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 17 2.91 -23.4 Citiz&Nthn CZNC 1.08f 4.5 19 26.75 22.00 9 24.16 +.7 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 1 14.04 +4.0 CitizFst CZFC .24e .9 18 26.38 18.45 1 25.91 +7.9 CitizHold CIZN .96 4.3 16 26.00 21.18 22.20 -3.9 CitrixSy s CTXS ... ... 26 96.96 73.34 1053 94.55 +7.4 CtyHld CHCO 1.84f 2.6 19 74.90 58.80 37 71.27 +5.6 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 18 23.37 +6.2 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 72.50 -2.0 Clarus CLAR ... ... ... 8.00 5.10 56 6.75 -14.0 CleanEngy CLNE ... ... ...cc 3.05 1.31 978 1.67 -17.7 ClearOne CLRO .28 4.0 ...dd 11.25 6.70 3 7.07 -21.0 ClrAllCGr n CACG ... ... ... 30.58 24.37 11 28.61 +2.7 ClrDvStr n YLDE ... ... ... 29.07 25.18 1 26.80 -3.1 Cleareld CLFD ... ... 27 16.50 11.00 10 13.45 +9.8 ClearsBio n CLSD ... ... ...dd 15.06 5.30 228 10.42 +48.9 ClearSign CLIR ... ... ...dd 4.70 1.75 210 1.90 -47.2 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 21 15.72 -17.2 CleBio hrs CBLI ... ... ...dd 5.55 1.42 7 2.97 -25.9 ClovisOnc CLVS ... ... ...dd 99.45 45.42 932 61.44 -9.6 CoDiagn n CODX ... ... ... 6.85 1.45 17 1.90 -28.0 CoBizFncl COBZ .22 1.1 25 22.01 15.39 106 19.74 -1.3 CoStar CSGP ... ... ...cc 378.57 201.43 147 367.73 +23.8 CoastwayB CWAY ... ... 74 27.60 17.70 30 27.28 +28.7 CocaBtl COKE 1.00 .6 29 249.54 168.54 22 172.36 -19.9 CocrystP n COCP ... ... ... 6.45 4.56 4 4.76 +3.3 CodaOct n CODA ... ... ... 6.56 3.28 14 3.87 -18.9 Codexis CDXS ... ... ...dd 13.60 3.95 213 11.45 +37.1 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 38 27.97 +1.6 CoffeeH JVA ... ... ...dd 4.99 3.65 4 4.30 +1.0 CogentC CCOI 2.00f 4.4 ...cc 54.85 35.75 192 45.60 +.7 Cogentix h CGNT ... ... ... 3.92 1.55 158 3.84 +21.9 Cogint COGT ... ... ... 6.95 2.20 605 2.75 -37.5 Cognex s CGNX .18 .4 37 72.99 39.74 1192 50.72 -17.1 CognizTch CTSH .80f 1.0 25 85.10 57.50 3610 81.55 +14.8 CohBar n CWBR ... ... ... 6.97 4.49 18 4.68 -5.8 Coherent COHR ... ... 26 329.00 172.76 429 179.88 -36.3 CoherusBio CHRS ... ... ...dd 24.70 8.05 541 12.80 +45.5 Cohu COHU .24 1.0 57 26.17 15.55 75 23.41 +6.7 CollPlant n CLGN ... ... ... 8.99 5.22 5.40 -39.7 CllctUnv CLCT .70m 4.1 15 30.82 14.23 47 16.88 -41.1 Collegium n COLL ... ... ...dd 29.90 7.37 354 23.53 +27.5 Colliers CIGI .10 .1 24 71.40 46.60 11 70.25 +16.4 ColonyBk CBAN .20f 1.3 15 19.50 11.10 5 15.65 +7.2 ColBnkg COLB .88 2.0 23 48.06 35.67 375 43.80 +.8 ColuSprtw COLM .88f 1.1 29 83.13 51.56 347 80.76 +12.4 Colmbus CMCO .20f .6 97 44.55 23.19 76 35.79 -10.5 Comcast s CMCSA .76f 2.3 16 44.00 32.74 29376 33.13 -16.9 CommScpe COMM ... ... 41 42.75 30.95 1724 41.02 +8.4sCmcBMO CBSH .94f 1.5 22 61.88 49.43 1209 63.14 +13.1 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 2 25.72 -2.4 ComHub A CHUBA ... ... 81 24.53 14.94 163 22.54 +2.5 ComHub C CHUBK ... ... 80 22.63 14.85 321 22.53 +9.4 CmclVehcl CVGI ... ... ...dd 13.90 5.55 236 7.56 -29.3 CommSys JCS .16 4.4 ...dd 4.89 3.18 9 3.66 +2.8 CmtyBkTr ESXB ... ... 23 9.35 6.95 10 8.85 +8.6 CmtyFinCp TCFC .40 1.1 17 40.69 32.06 27 36.49 -4.7 CommuFt n CFBI ... ... ... 15.00 10.95 11 11.48 -1.0 CmtyHlt rt CYHHZ ... ... ... .05 .01 142 .01 +28.6 CmtyTrBc CTBI 1.32 2.9 16 51.90 40.33 20 45.85 -2.7 CmtyWest CWBC .16 1.4 17 12.97 9.95 0 11.29 +6.0sCommVlt CVLT ... ... ... 68.60 48.35 519 68.50 +30.5 Compugn CGEN ... ... ...dd 5.40 2.25 205 4.50 +80.0 CmptrPr CPSI .40 1.4 47 36.15 26.05 40 29.15 -3.0 CmpTask CTG .24 2.9 ... 8.62 4.90 124 8.42 +65.1 CmstkH rs CHCI ... ... ... 3.90 1.20 31 1.87 +10.0sComtech CMTL .40 1.3 29 31.40 13.11 101 30.73 +38.9 ConatusPh CNAT ... ... ...dd 9.40 3.81 574 3.91 -15.4 ConcertPh CNCE ... ... ...dd 30.71 11.88 412 20.11 -22.3 ConcrdInt g CXRX .30 58.8 1 2.10 .45 65 .51 -22.4 Conformis n CFMS ... ... ...dd 5.98 1.15 766 1.55 -34.9 ConiferH n CNFR ... ... ...dd 8.20 5.00 0 5.80 Conmed CNMD .80 1.3 23 64.99 40.92 162 61.94 +21.5 Conns CONN ... ... ...cc 37.80 11.46 776 28.90 -18.7 ConnectOne CNOB .30 1.0 21 31.40 21.04 465 28.95 +12.4 ConnWtrSv CTWS 1.19 1.9 31 65.04 48.86 145 63.06 +9.8 ConsolCom CNSL 1.55 14.0 ... 24.80 10.31 790 11.09 -9.0 ConsolWtr CWCO .34 2.5 36 15.35 11.05 31 13.75 +9.9 ConstAlph n CNAC ... ... ... 9.95 9.55 50 9.90 +1.5 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 50 10.45 +2.7 ConstAl rt CNACR ... ... ... .48 .25 3 .35 +12.9 ConsuPtf CPSS ... ... 5 5.21 3.66 95 3.81 -8.2 ContraFect CFRX ... ... ... 2.31 .80 63 1.62 +60.4 ContraVir CTRV ... ... ...dd 1.85 .21 1984 .28 -22.2 Control4 CTRL ... ... 36 35.99 15.05 392 21.77 -26.8 ConvrgOn n CVON ... ... ... 10.83 8.01 20 8.89 -10.9 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 36 51.77 28.89 1060 50.84 +17.7 CorbusPhm CRBP ... ... ...dd 9.96 5.30 423 6.30 -11.3 Corcept CORT ... ... 18 25.96 8.90 526 16.76 -7.2 CoreMrk s CORE .40 1.8 24 38.37 19.53 224 21.81 -30.9 Corium CORI ... ... ...dd 13.93 4.04 174 10.60 +10.3 CorOnDem CSOD ... ... ...dd 46.19 33.24 354 42.21 +19.5 Corvel CRVL ... ... 28 61.20 41.10 17 50.60 -4.3 CorvusPh n CRVS ... ... ...dd 17.64 7.42 67 11.09 +7.0 Costco COST 2.00 1.1 29 199.88 150.00 2841 188.82 +1.5 CountrP rs CPAH ... ... ...dd 7.30 1.75 36 2.86 -10.9 CountyBcp ICBK .28f 1.0 17 33.94 22.73 1 28.88 -3.0 CoupaSft n COUP ... ... ... 50.69 24.27 822 47.63 +52.6 Covenant CVTI ... ... 45 33.36 15.86 102 29.66 +3.2 CowenInc s COWN ... ... 40 18.25 11.63 377 14.95 +9.5 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 18 25.16 -2.1 CrackerB CBRL 4.80 3.0 19 179.12 141.75 178 161.77 +1.8 CraftBrew BREW ... ... 40 20.25 12.00 92 19.60 +2.1 Cray Inc CRAY ... ... 60 26.65 16.50 228 22.35 -7.6 CreditAcc CACC ... ... 16 377.82 188.50 80 319.14 -1.3 CSVixMd rs TVIZ ... ... ...q 22.55 7.93 15 13.22 +47.4 CSVixSh rs TVIX ... ... ...q 47.19 4.66 40528 9.32 +68.2 CSVixST rs VIIX ... ... ...q 31.07 10.84 32 19.83 +68.3 CSSilvCC SLVO .60e 7.8 ...q 9.31 7.28 3 7.70 -2.5 CSGoldCvC GLDI .63e 6.9 ...q 9.69 8.55 20 9.16 +1.4 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 185 24.99 +5.9 CSVS3xInG DGLD ... ... ...q 55.21 37.83 212 40.53 -7.1 CS VS3xGld UGLD ... ... ...q 12.72 9.19 1104 11.59 +4.0 CSVSVixMT VIIZ ... ... ...q 9.39 5.70 0 7.66 +26.4 CSVIVxMT ZIV ... ... ...q 94.42 58.66 55 63.23 -28.7 CrS Crd n USOI 2.79e 9.7 ... 28.80 21.21 28.66 +7.5 CS VSSilv USLV ... ... ...q 17.24 9.03 2290 10.11 -12.9 Cree Inc CREE ... ... ...dd 45.43 20.50 1299 41.68 +12.2 Cresud CRESY .45e 2.1 ... 23.69 17.31 109 21.80 -1.3 Criteo SA CRTO ... ... 24 56.00 21.00 393 27.70 +6.4 Crocs CROX ... ... ...dd 17.43 5.93 998 16.75 +32.5 CronosGp n CRON ... ... ... 10.39 5.12 1736 6.68 -12.3 CrssCtryHl CCRN ... ... 26 15.09 9.07 114 11.34 -11.1 CrownCfts CRWS .32 5.4 12 8.15 5.40 1 5.90 -8.5 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.15 92 8.38 -2.4 Ctrip.com s CTRP ... ... 28 60.65 42.65 2561 45.38 +2.9 CueBioph n CUE ... ... ... 17.99 11.10 30 13.80 +18.7 CumbldPh CPIX ... ... ...dd 7.96 5.39 1 6.45 -12.4 Curis CRIS ... ... ...dd 2.72 .47 1313 .63 -9.7 Cutera CUTR ... ... 67 55.00 18.50 76 52.25 +15.2 Cyanotch h CYAN ... ... ...dd 5.78 3.25 8 5.10 +30.5 CybrOpt CYBE ... ... ...cc 25.69 11.35 69 18.25 +21.7 CyberArk CYBR ... ... 68 55.63 39.34 304 51.79 +25.1 Cyclacel pf CYCCP .60 9.7 ... 8.75 5.11 0 6.19 -16.3 Cyclacel rs CYCC .15p ... ...dd 7.27 1.28 141 1.70 -2.3 CymaBay CBAY ... ... ...dd 15.59 3.16 2380 13.09 +42.3 CypSemi CY .44 2.5 29 18.87 12.50 6663 17.55 +15.2sCyren Ltd CYRN ... ... ...dd 2.60 1.35 1291 3.00 +20.0 CyrusOne CONE 1.84f 3.8 ...dd 65.73 43.49 1045 48.72 -18.2 CytRx rs CYTR ... ... ... 5.99 1.43 866 1.96 +16.0 Cytokinetic CYTK ... ... ...dd 17.20 6.75 242 7.60 -6.7 CytomX n CTMX ... ... ...dd 35.00 13.00 274 29.68 +40.6 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 217 .28 -6.3 Cytosorbnt CTSO ... ... ... 8.25 3.30 114 7.70 +18.5D -:DBV Tech DBVT ... ... ... 50.57 20.08 92 24.03 -2.3 DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.05 +.5 DHX Mda n DHXM .08 ... 33 6.05 2.80 9 3.00 -15.5 DLH Hldgs DLHC ... ... 66 6.83 4.10 0 5.95 -3.4 DMC Globl BOOM .08 .3 ...dd 28.95 12.30 128 28.30 +13.0 DNB Fncl DNBF .28 .8 15 37.15 30.00 10 34.20 +1.5 DSP Gp DSPG ... ... ...dd 13.95 10.80 37 12.45 -.4 DXP Ent DXPE ... ... 40 43.21 24.86 79 36.47 +23.3 DailyJourn DJCO ... ... ...cc 250.95 195.00 2 223.40 -3.0 Daktronics DAKT .28 3.1 39 10.86 8.54 123 9.06 -.8 DareBio rs DARE ... ... ... 12.40 .74 54 .90 -58.4 DarioHlth DRIO ... ... ... 3.64 1.32 70 1.72 +7.4 DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 8 11.15 +20.4 Daseke n DSKE ... ... ... 14.52 8.76 972 9.02 -36.9 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 18 16.49 4.56 55 7.78 -35.4 Datawatch DWCH ... ... ...dd 12.65 6.95 45 9.00 -5.3 DaveBuster PLAY ... ... 15 73.48 37.85 777 41.65 -24.5 DavidsT g n DTEA ... ... ...dd 7.75 3.20 1 3.45 -11.5 DavSelFn n DFNL ... ... ... 25.62 20.18 4 23.99 +.2 DavSelEq n DUSA ... ... ... 25.32 20.01 4 23.26 -.6 DavSelW n DWLD ... ... ... 28.88 20.86 24 26.35 +.4 DawsonGeo DWSN ... ... ...dd 7.12 3.70 13 6.40 +28.8 Deciphera n DCPH ... ... ... 29.98 15.15 160 27.05 +19.3 DelFriscos DFRG ... ... ...dd 18.85 11.70 116 15.70 +3.0 DelTaco TACO ... ... 9 15.99 10.15 164 10.71 -11.6 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 4.45 .78 117 .98 -10.1 DeltaTch h DELT ... ... ... 4.70 .91 272 1.16 +9.4 DenaliTh n DNLI ... ... ... 25.79 14.72 132 19.41 +24.1 Dennys DENN ... ... 29 16.39 10.87 139 16.20 +22.4 Dentsply XRAY .35 .7 ...dd 68.98 48.25 1152 49.19 -25.3 Depomed DEPO ... ... ...dd 13.88 4.31 2017 6.85 -14.9 Dermira DERM ... ... ...dd 35.76 6.98 532 8.00 -71.2 DescSys DSGX ... ... 85 31.23 22.35 37 28.90 +1.8 DestMatrn DEST .80 29.7 ...dd 4.98 1.02 27 2.69 -9.4 Dest XL DXLG ... ... ...dd 2.85 1.46 86 1.75 -20.5 Deswell DSWL .28 9.5 ...dd 3.64 1.85 6 2.96 +8.8 Determine DTRM ... ... ...dd 3.93 1.23 2 1.48 -17.8 DexCom DXCM ... ... ...dd 81.91 42.62 1438 72.70 +26.7 DiamHill DHIL 7.00e ... 14 219.90 187.20 10 200.27 -3.1 DiambkEn FANG ... ... 23 134.60 82.77 1858 116.34 -7.8 DianaCnt rs DCIX ... ... ...dd 5525.73 1.31 206 1.61 -60.3 DicernaPh DRNA ... ... ...dd 15.00 2.69 445 10.74 +18.9 DifferBr rs DFBG ... ... ...dd 2.45 .70 12 1.45 +52.6 DiffusP hn DFFN ... ... ...dd 3.93 .50 282 .59 -50.0 DigiIntl DGII ... ... 31 12.53 8.50 44 10.65 +11.5 Digimarc DMRC ... ... ...dd 41.75 22.85 86 26.45 -26.8 Digirad DRAD .22 16.3 ...dd 5.35 1.25 74 1.35 -47.6 DigitalAlly DGLY ... ... ...dd 4.95 1.70 30 2.30 -13.2 DigitlTurb APPS ... ... ...dd 2.59 .88 1089 1.84 +2.8 DimeCBc DCOM .56 3.0 20 22.65 17.75 167 18.85 -10.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 41

Diodes DIOD ... ... 52 35.36 22.44 220 31.18 +8.8 DiscIncA DISCA ... ... 12 30.25 15.99 5765 23.18 +3.6 DiscIncB DISCB ... ... 18 48.85 19.25 34.50 +39.1 DiscIncC DISCK ... ... 11 29.18 14.99 6226 21.35 +.9 DishNetw h DISH ... ... 18 66.50 36.00 981 38.68 -19.0 Diversicre DVCR .22 3.1 19 12.25 6.45 1 7.20 -28.1 DivrsRest SAUC ... ... 2 4.12 1.25 5 1.28 -20.0 DixieGrp DXYN ... ... ...dd 5.21 2.60 9 3.00 -22.1 DgssInt A n DOGZ ... ... ... 6.40 3.55 3.78 -35.9 DollarTree DLTR ... ... 13 116.65 65.63 1490 98.10 -8.6 DolphnEnt n DLPN ... ... ... 5.77 2.47 57 2.69 -25.3 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.7 27 18.25 14.51 17 15.26 -11.8 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 27 16.90 +11.2 Dorman DORM ... ... 22 88.50 60.93 175 69.48 +13.6 DovaPh n DOVA ... ... ... 37.00 16.98 275 27.00 -6.3 DragVic n LYL ... ... ... 14.99 3.09 3 3.62 -17.0 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 1.85 297 2.31 -43.4sDropbox n DBX ... ... ... 34.37 27.75 5548 33.27 +16.8 DryShips s DRYS .15e ... 1 636.02 .98 824 3.66 +3.7 DuluthH n DLTH ... ... 26 22.89 15.13 151 19.52 +9.4 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 902 60.78 -5.7 DurectCp DRRX ... ... ...dd 2.55 .75 492 2.49 +170.1 Dynasil DYSL ... ... 8 2.06 1.09 23 1.35 +14.4 Dynatronic DYNT ... ... ...dd 3.75 2.10 2.97 +2.8 DynavaxT DVAX ... ... ...dd 24.45 5.05 2044 20.75 +11.0E -:E-Trade ETFC ... ... 27 58.49 33.06 2873 57.74 +16.5 eBay s EBAY ... ... 20 46.99 31.89 14002 40.53 +7.4 eBay56 n EBAYL 1.50 5.8 ... 27.47 25.00 82 25.80 -4.2 EDAP TMS EDAP ... ... ... 3.85 2.07 58 2.27 -20.9 eHealth EHTH ... ... ...dd 28.59 10.41 88 15.36 -11.6 EMC Inc s EMCI .88f 3.3 15 32.19 25.70 12 26.78 -6.7 ENDRA n NDRA ... ... ... 5.88 2.15 2 2.54 -47.8 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.88 .73 3 .84 -3.4 ESSA Bcp ESSA .36 2.5 22 16.80 14.16 5 14.55 -7.1 EtfLonCanc CNCR ... ... ... 32.32 21.09 37 28.69 +20.7 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 25.29 -3.1 EtfValidea VALX ... ... ...q 30.40 26.00 0 29.62 +2.1 IsectPsGr ef PMPT ... ... ... 28.26 24.01 0 26.17 -3.9 EV Engy EVEP ... ... ...dd 1.68 .13 618 .16 -69.6 EXFO g EXFO ... ... ...dd 5.40 3.73 63 3.80 -12.6 EagleBncp EGBN ... ... 18 69.80 46.20 236 60.50 +4.5 EagBcMT EBMT .36 1.7 16 21.95 17.35 2 20.85 -.5 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 215 4.97 +10.9 EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.78 -2.4 EaglePhm EGRX ... ... 16 97.15 45.05 157 52.11 -2.5 EstWstBcp EWBC .80 1.3 20 69.25 48.76 796 62.14 +2.2 EastrAcq n EACQ ... ... ... 10.30 9.25 1 10.25 +1.5 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 11.05 9.97 10.10 -5.9 EasternCo EML .44 1.6 38 31.50 23.80 2 28.05 +7.3 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 31 6.60 +63.8 EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 50.02 49.95 49.99 EV 5-15Mu s EVLMC ... ... ... 50.03 49.95 49.97 EV DivCrd s OKDCC ... ... ... 100.08 50.00 100.08 +99.9 Ebix Inc s EBIX .30 .4 25 87.50 52.40 76 76.20 -3.8 Echelon rs ELON ... ... ...dd 7.20 4.10 1 4.47 -19.3 EchoGLog ECHO ... ... ...cc 32.95 13.00 203 28.85 +3.0 EchoStar SATS ... ... 13 62.50 51.70 184 54.90 -8.3 Eco-StimE ESES ... ... ...dd 1.97 .86 91 1.02 -19.0 EcologyEn EEI .40 3.4 ...dd 13.06 10.25 5 11.65 +11.0 EdgeTher n EDGE ... ... ...dd 17.77 .95 938 1.12 -88.0 Edgewater EDGW ... ... ...dd 7.67 5.19 80 5.38 -13.8 EditasM n EDIT ... ... ...dd 45.02 13.12 677 35.56 +15.7 EducDevel EDUC .36 1.4 44 27.93 6.90 37 25.70 +35.6seGain EGAN ... ... ...dd 8.75 1.30 235 9.00 +71.4 EgaletCp EGLT ... ... ...dd 4.61 .55 197 .64 -35.6 EigerBio rs EIGR ... ... ...dd 16.20 6.10 77 10.20 -26.9 8Point3E n CAFD 1.12 9.3 13 15.92 11.69 78 12.06 -20.7 EksoBio n EKSO ... ... ...dd 4.77 .99 231 1.63 -23.5 ElPolLoc h LOCO ... ... 43 14.85 9.05 170 9.55 -3.5 ElbitIm rs EMITF ... ... ... 3.59 2.12 2 2.70 -4.9 ElbitSys ESLT 1.76 1.4 20 153.13 112.93 53 122.86 -7.8 EldorRsts ERI ... ... 46 38.45 17.30 460 35.50 +7.1 ElectSci ESIO ... ... 33 27.72 6.17 383 19.57 -8.7 ElectroSen ELSE ... ... 13 5.24 2.96 1 4.15 +2.3 ElectArts EA ... ... 27 131.13 88.33 2499 121.09 +15.3 EFII lf EFII ... ... ... 51.15 25.28 544 28.03 -5.1 ElectrAc n ELEC ... ... ... 10.42 9.93 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 1726 1.46 +80.0 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.63 +.2 ElmiraSB ESBK .92 4.5 17 21.75 18.90 2 20.50 +.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 2 3.77 -7.6 EmclaireF EMCF 1.12f 3.5 16 33.98 26.50 0 31.73 +4.5tEmcore EMKR 1.50e ... 22 12.20 4.85 197 4.95 -23.3 EmmisC rs EMMS ... ... 1 4.80 2.14 3 4.53 +28.7 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 11 20.35 -24.6 EnantaPh ENTA ... ... 96 95.91 29.30 110 84.74 +44.4 EncoreCap ECPG ... ... 13 52.00 30.10 285 44.70 +6.2 EncorW WIRE .08 .1 17 58.70 37.30 33 55.65 +14.4 Endo Intl ENDP ... ... ...dd 14.15 5.27 3963 5.62 -27.5 Endocyte ECYT ... ... ...dd 11.54 1.17 729 9.55 +123.1 Endologix ELGX ... ... ...dd 7.66 3.75 317 4.18 -21.9 EndurIntl EIGI ... ... ...dd 9.50 6.20 79 7.40 -11.9 Energous WATT ... ... ...dd 33.50 6.91 949 18.21 -6.4 EngyFocus EFOI ... ... ...dd 3.52 1.51 4 2.45 EnrgyRec ERII ... ... ...cc 11.30 6.13 304 8.09 -7.5 EnrgXXi hn EGC ... ... ...dd 30.30 3.41 366 4.80 -16.4 Enphase ENPH ... ... ...dd 5.58 .65 1070 4.07 +68.9 EnsignGp s ENSG .18 .7 33 29.24 16.50 163 27.67 +24.6 EnstarGp ESGR ... ... 13 237.30 180.50 20 211.50 +5.4 EntegraFn ENFC ... ... 32 30.70 22.00 4 28.65 -2.1 Entegris ENTG .28 .8 37 38.25 21.78 660 36.80 +20.9 EntBcpMA EBTC .58f 1.6 20 38.25 29.02 3 35.51 +4.3 EntFinSv EFSC .44 .9 19 49.97 36.65 38 47.85 +6.0 Epizyme EPZM ... ... ...dd 21.40 9.30 298 15.80 +25.9 ePlus s PLUS ... ... 21 97.75 63.76 109 80.90 +7.6 Equinix EQIX 8.00 2.0 ...cc 495.35 370.79 359 401.20 -11.5 EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.60 -2.8 EqtyBcsh n EQBK ... ... 29 40.77 29.13 54 40.04 +13.1 Ericsson ERIC .13e 2.0 ... 7.47 5.52 2920 6.36 -4.8 ErieInd ERIE 3.36 2.9 31 129.73 106.63 22 116.23 -4.6 ErytechP n ERYP ... ... ... 30.56 17.50 1 21.01 -4.6 Escalade ESCA .50f 3.6 14 14.40 11.31 3 14.05 +14.2 Esperion ESPR ... ... ...dd 82.68 30.95 760 74.26 +12.8 EsqFnHld n ESQ ... ... ... 25.92 14.51 20 24.48 +24.0 EssaPhm g EPIX ... ... ...dd 2.55 .10 132 .17 -21.0 Essendant ESND .56 5.7 19 18.30 7.25 1704 9.83 +6.0 EstreAm n ESTR ... ... ... 11.01 8.39 6 9.88 +14.3 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 45 30.59 9.90 3303 30.58 +49.5 EuroTech CLWT ... ... ... 5.65 2.00 153 2.55 -23.0 Euronet EEFT ... ... 17 101.07 70.67 562 75.02 -11.0 Euroseas rs ESEA ... ... ... 2.73 1.13 5 2.13 +25.1 Ever-Glory EVK ... ... 9 3.90 1.96 2 3.80 +61.7 Everbrdg n EVBG ... ... ...dd 39.12 19.91 314 37.68 +26.8 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 43 8.02 +6.9tEvineLive EVLV ... ... ... 1.62 .84 834 .82 -41.4 EvofemBio EVFM ... ... ...dd 12.56 .30 3 6.08 +211.8 Evogene EVGN ... ... ...dd 5.75 2.66 1 3.07 EvokePhm EVOK ... ... ...dd 4.09 1.85 260 2.40 +6.2 Evolus n EOLS ... ... ... 12.97 7.53 64 8.88 -22.8 EvolvgSys EVOL .44 11.0 11 5.85 3.95 9 4.00 -14.9 ExOne XONE ... ... ...dd 14.43 6.72 111 7.38 -12.1 ExactSci h EXAS ... ... ...dd 63.60 22.46 3864 45.64 -13.1 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 306 41.79 +1.1 ExelaTch n XELA ... ... ... 10.03 4.37 3527 4.60 -10.7 Exelixis EXEL ... ... 43 32.50 18.03 2203 20.85 -31.4 ExlSvcHld EXLS ... ... 41 64.34 45.50 288 56.72 -6.0 Expedia EXPE 1.20 1.1 42 161.00 98.52 2395 107.20 -10.5 ExpdIntl EXPD .84 1.3 24 67.63 51.96 922 63.98 -1.1sExponent s EXPO 1.04f 1.3 39 81.15 56.95 74 80.90 +13.8 ExpScripts ESRX ... ... 9 85.07 55.80 3750 71.61 -4.1 ExtrOilGs n XOG ... ... ... 18.95 10.28 1768 12.33 -13.8 ExtrmNet EXTR ... ... ...dd 15.55 6.83 1264 11.07 -11.6 EyePtPh EYPT ... ... ...dd 2.45 .93 1413 1.46 +35.2 EyegatePh EYEG ... ... ... 2.43 .33 1684 .38 -64.2 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ...dd 10.74 7.32 3 8.78 -11.5 Ezcorp EZPW ... ... 20 14.30 7.55 199 13.50 +10.7F -:F5 Netwks FFIV ... ... 20 153.91 114.63 396 148.35 +13.1 FAT Br n FAT .12p ... ... 13.99 5.85 20 5.99 -32.8 FC GlbRlty FCRE ... ... ... 1.55 .69 0 .71 -22.0 FFBW n FFBW ... ... ... 12.50 10.30 5 10.94 -.7 FLIR Sys FLIR .64f 1.2 30 52.88 33.95 789 51.52 +10.5 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 3 36.74 +.7 FNCB Bc n FNCB ... ... ... 9.95 8.79 6 9.25 FRP Hldgs FRPH ... ... 19 59.95 38.15 20 57.05 +28.9 FS Bncp FSBW .56f 1.0 13 59.81 36.65 13 56.55 +3.6 FSB Bcp n FSBC ... ... ... 18.23 14.31 7 17.32 +1.9 FTD Cos FTD ... ... ...dd 20.73 3.46 326 5.67 -21.1 Facebook FB ... ... 31 195.32 138.81 38194 163.87 -7.1 FDaves DAVE ... ... ...dd 9.65 3.38 52 7.15 +9.2 Fanhua FANH .52e 2.0 45 33.81 7.31 217 26.60 +23.0 FarmerBrs FARM ... ... ...dd 37.35 28.50 112 28.95 -10.0 FarmMer s FMAO .52 1.3 17 44.00 24.00 4 39.88 -2.3 FarmCB FFKT .50 1.2 18 44.30 32.60 21 42.20 +9.6 FarmersNB FMNB .28f 2.0 17 15.95 12.65 15 14.25 -3.4 FaroTech FARO ... ... ...dd 63.90 31.90 57 61.10 +30.0 Fastenal FAST 1.48 2.9 24 58.74 39.79 7565 50.71 -7.3 FateThera FATE ... ... ...dd 14.45 2.52 908 11.43 +87.1 Fauquier FBSS .48 2.3 42 22.25 17.24 0 21.31 -2.7 FedlStAc n FSAC ... ... ... 9.80 9.65 0 9.80 +.9 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 6 10.25 FedNatHld FNHC .32 1.9 21 17.50 9.78 40 16.71 +.8 FenncPhr n FENC ... ... ... 14.99 7.55 72 14.05 +40.2 Ferrogl n GSM .16 1.5 ... 17.61 8.54 650 10.99 -32.2 Fibrocll rs FCSC ... ... ...dd 4.64 .51 131 .61 -4.4 FibroGen FGEN ... ... ...dd 63.00 24.25 273 48.70 +2.7 FidD&D n FDBC .96 1.8 ... 52.00 33.09 2 51.97 +25.8 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 228.70 26 280.32 +3.4 FidelSo LION .48 2.1 17 24.96 20.08 127 23.13 +6.1 FidusInvst FDUS 1.56a 11.9 8q 18.21 12.63 104 13.07 -13.9 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 7 25.69 +2.8 FiestaRst FRGI ... ... ...dd 25.35 15.50 74 19.35 +1.8 FifthThird FITB .64 2.0 12 34.57 23.20 4139 32.26 +6.3 FifthT pf FITBI 1.66 5.7 ... 30.90 27.00 10 28.92 +1.5s51job JOBS ... ... ...cc 91.96 37.00 179 91.81 +50.9 FinTcII n FNTE ... ... ... 11.76 9.70 250 9.98 +.6 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 24.45 354 32.90 +8.6 FnclInst FISI .96f 3.1 15 35.35 25.65 16 31.00 -.3 Finisar FNSR ... ... 13 28.99 14.25 2527 16.19 -20.4 FinLine FINL .46f 3.4 30 16.38 6.90 980 13.50 -7.1 FinjanH FNJN ... ... 5 4.06 1.66 315 2.89 +33.8 FireEye FEYE ... ... ...dd 18.84 11.82 5761 18.75 +32.0 FstBcpME FNLC .96 3.5 16 32.33 25.00 10 27.65 +1.5 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 46 36.47 +3.3 FstBcMiss FBMS .20f .6 20 35.10 26.05 148 32.00 -6.4 FstBkNJ FRBA .12f .8 32 14.95 11.15 16 14.45 +4.3 FstBusey rs BUSE .80f 2.6 21 32.88 27.33 93 30.54 +2.0 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 3 25.39 +14.8 FrstCap FCAP .92f 2.5 18 43.02 29.81 1 37.36 +1.7 FCtzBA FCNCA 1.40 .3 21 463.44 320.10 21 422.78 +4.9 FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 22 31.28 +8.9 FCmtyCp FCCO .40f 1.8 22 24.87 18.50 9 22.70 +.4 FtConnBcp FBNK .64f 2.5 20 28.50 23.25 11 25.95 -.8 1stCnstBn FCCY .24 1.1 19 22.53 16.15 5 21.75 +18.9 FstDeFn FDEF 1.20f 2.1 19 59.85 47.01 19 58.45 +12.5 FFnclOH FFBC .76f 2.6 19 29.65 22.80 410 29.10 +10.4 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 28 49.60 36.85 205 48.05 +6.7 FstFnIN THFF 1.02f 2.3 18 52.35 39.55 6 43.45 -4.2 FstFnNwst FFNW .28 1.7 19 17.91 13.13 20 16.63 +7.2 FstFound s FFWM ... ... 24 19.84 15.06 142 18.60 +.3 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.11 29 26.19 +4.8 FsHawaii n FHB .96f 3.4 ... 32.36 26.30 304 28.10 -3.7 FIntntBcp INBK .24 .6 16 42.40 25.48 16 37.05 -2.9 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 3 25.50 -3.8 FstIntBc A FIBK 1.12f 2.8 20 42.90 33.33 216 40.05 FstMerch FRME .72 1.7 20 45.42 37.03 215 42.54 +1.1 FstMidIll FMBH .68f 1.9 17 42.03 31.05 12 36.40 -5.6 FMidBc FMBI .44f 1.8 21 26.55 20.50 457 24.93 +3.8 FstNwBc n FNWB ... ... 58 18.35 15.00 5 16.89 +3.6 FstSavFin FSFG .60f .8 18 80.01 48.16 1 70.74 +24.1 FstSolar FSLR ... ... 75 76.61 26.41 599 71.23 +5.5 1stSource SRCE .88f 1.7 20 54.65 43.58 25 51.87 +4.9 FTNDXTc QTEC .58e .8 ...q 83.42 58.67 129 77.12 +7.2 FtTr AbsRet FAAR ... ... ... 34.79 27.00 2 29.36 +.1 FT RisDv n SDVY .11e .5 ... 22.04 19.62 0 20.77 -1.1 FT AsiaPc FPA 1.01e 2.8 ...q 38.10 30.05 3 36.00 +.8 FT Europe FEP .65e 1.6 ...q 42.49 31.83 153 40.38 +3.4 FT LatAm FLN .43e 1.9 ...q 23.27 17.73 9 22.23 +8.9 FT Brazil FBZ 1.62e 10.0 ...q 18.24 12.96 11 16.18 +4.3 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 12 57.93 -3.3 FT SKorea FKO .24e .8 ...q 32.08 23.79 29.45 -.3 FT DevMkt FDT .96e 1.5 ...q 67.22 51.41 62 62.76 +.6 FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 207 29.32 +5.1 FT Germny FGM 1.04e 2.0 ...q 55.51 38.99 4 51.27 +.1 FT Canada FCAN .29e 1.1 ...q 27.35 22.06 0 25.92 -2.3 FT UK FKU .94e 2.3 ...q 42.89 34.92 2 40.94 +2.7 FT Switzld FSZ .78e 1.5 ...q 56.74 44.45 5 52.03 -1.3 FT HKong FHK 2.82e 6.6 ...q 46.25 36.40 42.47 +.1 FT Taiwan FTW 1.47e 3.7 ...q 39.25 34.18 39.25 +9.5 FT EmMSC FEMS 1.65e 3.7 ...q 47.47 35.25 41 44.47 +2.6 FTDvMkSC FDTS .97e 2.2 ...q 48.51 35.49 5 44.25 -.3 FT EurzAlp FEUZ .50e 1.1 ...q 48.43 35.21 8 45.64 +4.0 FstT BICK BICK .35e 1.1 ...q 33.60 24.05 4 30.72 +1.8 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 0 21.52 -2.3 FtTrMun n MCEF ... ... ... 19.39 17.66 1 17.80 -5.0 FtTrOpp n FIXD ... ... ... 52.92 49.20 23 49.48 -2.5 FTNsdGrid GRID .19e .4 ...q 53.73 40.76 0 49.43 -3.1 FTMltAInc MDIV 1.20e 6.7 ...q 19.73 17.60 126 17.93 -5.7 FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 129 36.20 +2.8 FTLwDOpp LMBS 1.41 2.7 ...q 52.32 51.27 333 51.39 -.5 FTIntlMltA YDIV .99e 5.4 ...q 19.83 17.08 1 18.42 -1.2 FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 2 22.34 -4.2 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 4 49.18 -3.8 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 1 22.06 -4.3 FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 304 60.03 +.1 FT RisDiv RDVY .40e 1.3 ...q 32.00 25.94 74 30.00 +.4 FT SSICv FCVT ... ... ...q 32.38 26.74 18 29.42 +2.7 FT DWF5 FV .18e .6 ...q 31.03 23.50 199 29.06 +5.4 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 10 25.90 -5.5 FT US Eq RNDV .35e 1.7 ... 23.04 19.30 21.20 -2.2 FT SmCap RNSC .22e 1.0 ... 22.89 19.03 21.24 -1.3 FT MdCap RNMC .19e ... ... 22.75 19.19 21.25 -2.1 FT LgCap RNLC .18e ... ... 23.11 19.67 21.54 -1.1 FT DevInt RNDM .45e ... ... 55.12 48.94 52.17 FTNsTrn ef FTXR ... ... ... 27.65 22.24 1 25.22 -2.7 FT QualInc QINC .60e 2.5 ...q 26.90 23.11 3 24.48 -4.0 FTNsSem ef FTXL ... ... ... 36.21 23.87 4 33.19 +9.6 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 20.91 -2.5 FTNasPh ef FTXH ... ... ... 23.57 19.06 3 21.20 -.9 FTNsOil ef FTXN ... ... ... 22.50 16.85 0 21.20 +.4 FTNaFood ef FTXG ... ... ... 21.28 19.37 19.60 -5.7 FTNsBk ef FTXO ... ... ... 32.44 24.57 54 30.11 +2.6 FTDorW n FVC .17e .6 ... 28.96 21.88 27 27.01 +5.2 FT DWInt IFV .32e 1.4 ...q 24.24 18.72 71 22.34 +.4 FTEMCur FEMB 2.68e 6.3 ...q 48.17 39.91 13 42.80 +1.5 FT MunHI n EMHI ... ... ... 53.47 49.45 1 50.24 -.5 FT RivAsia RFAP 1.14e 1.9 ... 64.93 53.74 2 59.96 -1.0 FT RivDev RFDI 1.09e 1.7 ... 68.99 55.70 119 64.79 +1.1 FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 58.41 8 74.31 +5.5 FT RivEur RFEU .95e 1.4 ... 70.58 56.18 5 66.61 +1.9 FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 50.42 -2.2 FTCapStrn FTCS .59e 1.2 ...q 54.95 43.18 97 50.85 -.3 FTN100ExT QQXT .14e .3 ...q 52.82 44.09 16 48.30 -.6 FsTrGrEn QCLN .08e .4 ...q 21.73 16.27 9 19.82 -2.4 FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 1 33.23 +.4 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 3 28.56 -.7 FTCloudC SKYY .13e .3 ...q 52.10 37.97 190 49.43 +7.7 FTNdqAuto CARZ .88e 2.1 ...q 45.00 34.43 12 41.89 -.8 FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.40 0 27.19 -3.4 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 0 12.57 +1.6 FT Cybersc CIBR ... ... ...q 26.13 20.59 510 25.78 +11.5 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.96 4 37.32 +5.5 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 108 48.20 +.3 FTTactHY HYLS 2.64 5.5 ...q 49.76 47.28 142 47.99 -1.2 FT GlbCmd FTGC .26e ... ...q 21.28 18.97 43 21.10 +1.9 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.85 50 52.59 -1.7 FTNDXEq QQEW .27e .5 ...q 63.55 50.75 54 59.24 +2.2 FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 32 54.01 +3.0 FTSmartph FONE .86e 1.6 ...q 55.89 44.61 0 52.35 +.3 FstUSBcsh FUSB .08 .7 36 14.38 10.38 1 11.80 -7.8 FstUtdCp FUNC .36f 1.9 21 20.25 13.80 3 19.40 +11.5 First LI s FLIC .60 2.2 11 33.50 25.60 68 27.65 -3.0 FsthdTech SVVC ... ... ...q 12.74 7.29 39 10.72 +19.6 FstSvc n FSV .54f .8 38 74.49 57.17 13 70.55 +.9 Fiserv s FISV ... ... 34 74.46 57.56 1259 70.98 +8.3sFiveBelow FIVE ... ... ...cc 77.03 44.28 1470 75.99 +14.6 FivePrime FPRX ... ... ...dd 48.87 15.66 362 16.90 -22.9 FiveStar FVE ... ... ...dd 2.10 1.23 14 1.25 -16.7 Five9 FIVN ... ... ...dd 32.47 16.30 146 28.54 +14.7 Flex Ltd FLEX ... ... 19 19.71 14.70 2024 16.74 -6.9 FlexPhm n FLKS ... ... ...dd 8.98 2.68 80 5.60 +60.5 FlxGlbImp ESGG ... ... ... 101.95 82.34 0 95.45 +.5 FlxUS Imp ESG ... ... ... 70.00 55.16 1 63.45 -.3 FlxRAstAlo ASET ... ... ... 29.37 26.68 2 27.66 -3.8 FlxUSQLgC QLC ... ... ...q 35.78 28.79 17 33.61 +.8 FlxUSLgCp LKOR .41e ... ...q 55.13 49.92 19 52.31 -4.5 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 0 49.27 -3.2 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 3 23.35 -.9 FlexSh n FPAY ... ... ... 6.56 2.63 0 3.18 -16.3 FlexionTh FLXN ... ... ... 32.25 16.51 487 25.19 +.6 Flexstl FLXS .88 2.3 ... 57.79 34.74 10 38.55 -17.6 Fluidigm FLDM ... ... ...dd 8.38 2.52 80 6.04 +2.5 FlushFn FFIC .80f 2.9 19 31.69 24.27 53 27.47 -.1 Foamix FOMX ... ... ... 7.45 4.03 133 5.26 -12.5 Fonar FONR ... ... 10 33.90 17.20 42 28.45 +16.8 ForeScTc n FSCT ... ... ... 37.79 21.56 195 32.86 +3.0 ForshtAut n FRSX ... ... ... 11.70 2.44 16 3.00 -25.6 FormFac FORM ... ... 24 18.65 10.45 313 14.20 -9.3 FormulaSy FORTY .34e .9 ... 45.65 34.47 36.31 -10.5 ForrestR FORR .80f 1.8 42 47.75 36.95 32 43.25 -2.1 Forterra n FRTA ... ... 49 20.47 3.02 122 8.38 -24.5 Fortinet FTNT ... ... ...cc 56.53 35.44 1384 56.09 +28.4 FortressBio FBIO ... ... ...dd 5.54 3.13 169 4.81 +20.6 FortB pfA FBIOP 2.34 10.4 ... 24.80 20.01 1 22.60 -.7 ForwrdA FWRD .60 1.1 25 64.80 46.35 136 53.71 -6.5 Forward h FORD ... ... 26 4.45 1.02 138 1.58 +28.5 ForwdPh FWP 23.12e ... ... 9.70 2.02 31 2.19 -40.5 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1553 15.05 +93.7 Foster FSTR .16 .6 ...dd 30.30 12.85 102 24.80 -8.7 FndtnMed FMI ... ... ...dd 87.10 30.13 163 79.70 +16.9 FoxFactory FOXF ... ... 32 46.80 26.40 189 35.45 -8.8 Francesca FRAN ... ... 12 16.18 4.51 629 4.97 -32.0 FrankElec FELE .43 1.0 25 47.20 36.00 81 41.75 -9.0 FredsInc FRED .24 8.3 ...dd 16.27 2.36 206 2.89 -28.6 FrghtCar lf RAIL .36 2.7 ...dd 20.46 12.18 92 13.49 -21.0 FreqElec FEIM ... ... ...dd 11.05 7.53 1 9.05 -3.3 Freshpet FRPT ... ... ...dd 20.85 10.55 104 18.00 -5.0 Fronteo FTEO ... ... ... 17.98 9.06 17.54 +40.2 FrontC pf FTRPR 11.13 87.8 ... 28.93 7.68 758 12.68 +45.5 Frontr rs FTR 2.40 29.6 ... 31.80 6.08 3858 8.11 +20.0 FuelTech FTEK ... ... ...dd 1.83 .71 20 1.40 +25.0 FuelCell rs FCEL ... ... ...dd 2.49 .80 1484 2.04 +20.0 FulgentG n FLGT ... ... ... 11.10 2.73 0 3.86 -11.9 FulingGbl n FORK ... ... ... 6.00 2.65 11 4.25 +7.6 FullHseR FLL ... ... ...dd 4.10 2.10 52 3.11 -20.1 FultonFncl FULT .48f 2.7 17 19.90 16.45 1345 17.75 -.8 Funko n FNKO ... ... 43 9.90 5.81 130 8.16 +22.7 FusionTel FSNN ... ... ...dd 4.42 1.11 82 3.36 -10.4 FutFintch lf FTFT ... ... ... 8.00 1.30 318 1.97 -52.8 FuweiF rs FFHL ... ... ...dd 4.93 2.35 1 3.28 +11.4G -:GWilliFood WILC ... ... 22 7.66 5.11 1 6.96 -3.2 G1Thera n GTHX ... ... ... 42.78 12.04 202 36.35 +83.2 GCI Lb A n GLIBA ... ... ... 55.47 50.38 208 51.39 -6.1 GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 77 24.06 +5.8 GDS Hld n GDS .46p ... ... 31.77 6.90 488 25.63 +13.8 GSI Tech GSIT ... ... ...dd 8.94 6.05 16 7.55 -5.2 GSV Cap GSVC ... ... 7 9.39 3.83 162 7.44 +36.5 GTY Tch n GTYH ... ... ... 10.49 9.75 1 9.94 +.1 GTY Tc un GTYHU ... ... ... 11.00 10.10 0 10.34 +.3 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 31 40.96 18.00 441 39.21 +6.3 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 94 18.02 +41.8 GW Pharm GWPH ... ... ...dd 143.37 92.65 275 122.51 -7.2 GWG Hldgs GWGH ... ... ...dd 10.95 7.60 0 8.16 -1.9 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 64 15.30 +23.4 Galapag n GLPG ... ... ... 121.09 72.90 50 97.94 +4.5 GalectinTh GALT ... ... ... 6.74 1.28 644 4.27 +27.8 GalmedPh GLMD ... ... 7 12.22 3.61 40 6.46 -29.4 Gam&Lsr n GLPI 2.52f 7.6 19 39.32 32.51 866 33.36 -9.8 GamngPtrs GPIC .12e ... ... 12.50 9.07 0 9.50 -15.5 Garmin GRMN 2.04 3.4 16 65.96 48.50 595 59.30 -.5 GarrisnCap GARS 1.12 13.6 8 9.88 7.77 15 8.24 +1.6 Gemphire n GEMP ... ... ... 21.59 5.87 84 5.93 -25.4 Gencor s GENC ... ... 41 18.45 15.00 9 16.05 -3.0sGenFin GFN ... ... ...dd 8.05 4.50 36 8.10 +19.1 GenFin pfC GFNCP 9.20 9.0 ... 104.67 90.31 2 102.25 +1.8 GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 11 25.40 +.6 GeneticT rs GENE ... ... ... 2.05 .70 100 1.38 +19.0 GeniusBr n GNUS ... ... ... 5.01 2.01 2 2.89 +6.3 GenMark GNMK ... ... ...dd 13.67 3.63 209 5.38 +29.0 GenoceaB GNCA ... ... ...dd 7.29 .79 310 .95 -18.4 Genomic GHDX ... ... ...dd 37.50 26.54 118 33.19 -3.0 Genprex n GNPX ... ... ... 6.23 3.84 24 5.02 +6.8sGentex GNTX .44f 1.8 19 24.33 16.59 1598 24.28 +15.9 Gentherm THRM ... ... 29 40.80 29.50 103 35.20 +10.9 GeospcT hs GEOS ... ... ...dd 18.71 9.18 32 10.63 -18.0 GerABcp s GABC .60f 1.7 20 39.02 30.32 43 34.51 -2.3 GeronCp GERN ... ... ...dd 6.68 1.74 14642 3.99 +121.7 Gevo rs GEVO ... ... ...dd 1.23 .38 740 .40 -32.4 Gibraltar ROCK ... ... 17 40.45 25.61 216 33.15 +.5 GigaMda rs GIGM ... ... ...dd 4.37 2.36 10 2.76 -9.2 GilatSatell GILT ... ... ...dd 9.22 4.12 7 8.50 +9.9 GileadSci GILD 2.28f 3.0 9 89.54 63.76 4857 75.29 +5.1 GlacierBc GBCI .92f 2.4 22 41.24 31.38 165 38.51 -2.2 GladstnCap GLAD .84 9.7 10 10.12 7.80 68 8.63 -6.3 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 9 24.87 -3.8 GladstnCm GOOD 1.50 8.7 ...dd 23.35 16.78 92 17.27 -18.0 GladCm pfA GOODP 1.94 7.2 ... 27.25 25.25 1 26.97 +2.1 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 26.15 +.3 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 15 25.00 -3.5 GladstInv GAIN .80f 7.6 16 11.50 8.97 166 10.54 -5.6 GladInv pfB GAINO 1.69 6.7 ... 26.07 25.12 0 25.31 -.1 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 1 25.34 -.5 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 2 25.27 -1.3 GladstLnd LAND .53f 4.3 92 14.29 10.77 72 12.41 -7.6 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 24.03 571 46.70 +18.7 GblEagEnt ENT ... ... ...dd 3.84 1.03 468 1.17 -48.9 GlbIndem GBLI ... ... 22 49.91 32.22 9 39.22 -6.7 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.95 6 25.75 -.4 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 7 25.62 -1.0 GlSlfStor n SELF .26 6.2 ... 5.19 4.14 17 4.21 -8.6 GlWatRs n GWRS .28 3.2 ... 10.00 8.40 4 8.95 -4.2 GbXSpdvRE SRET 1.24 8.7 ...q 15.88 13.72 35 14.19 -8.7 GblXSocM SOCL ... ... ...q 39.03 24.46 59 33.90 +2.9 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 14 30.36 -1.7 GblX SupDv EFAS ... ... ... 19.06 16.37 2 18.06 -.3 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 3 11.73 -6.8 GblX Rob n BOTZ ... ... ... 27.42 16.90 1197 23.79 +.4 GlbXCon ef KRMA ... ... ... 20.83 16.62 4 19.59 +.9 GblXMilTh MILN ... ... ... 21.10 16.44 12 20.10 +4.3 GbX Longv LNGR ... ... ... 21.38 16.90 1 19.56 +.6 GlX Intrn n SNSR ... ... ... 21.41 17.21 59 20.29 +2.2sGbX HlthW BFIT ... ... ... 17.92 15.43 2 17.99 +8.0 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 1 14.51 -5.2 GlX Fintc n FINX ... ... ... 24.62 16.17 18 23.48 +7.0 GlXCatholc CATH ... ... ... 35.58 28.40 5 32.83 -.3 GlobusM rs GLBS ... ... ... 4.96 .71 86 .76 -33.7 GluMobile GLUU ... ... ...dd 4.95 2.21 1055 3.87 +6.3 GlycoMim GLYC ... ... ...dd 26.05 3.82 787 17.79 +6.0 Gogo GOGO ... ... ...dd 14.76 8.02 809 8.98 -20.4 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 611 28.85 -3.2 GolLNGPt GMLP 2.31 12.8 ... 23.49 16.78 270 18.10 -20.6 GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 10 25.26 -2.9 GoldBull n DNJR ... ... ... 5.22 4.40 4 4.95 +4.4 GoldenEnt GDEN ... ... 22 34.75 13.03 174 23.72 -27.4 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 132 7.93 -2.7 GolubCap GBDC 1.28a 7.2 12 20.50 17.35 75 17.85 -1.9 GoodTimes GTIM ... ... ...dd 3.78 2.25 7 3.45 +30.2 Goodyear GT .56 2.0 9 36.74 25.88 2745 27.74 -14.1 GoPro GPRO ... ... ...dd 11.89 4.42 8252 5.22 -31.0 GordPoin n GRAQ ... ... ... 9.77 9.70 1 9.72 +.2 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 7 10.24 +2.4 GorsHl A n GSHT ... ... ... 11.24 9.30 10.05 +1.1 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 0 10.75 +3.8 GovPrpIT GOV 1.72 14.2 20 22.99 11.87 685 12.08 -34.8 GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 22 25.39 -1.7 GrCanyEd LOPE ... ... 26 109.82 68.82 304 109.05 +21.8 Gravity rs GRVY ... ... 42 108.97 13.18 13 80.19 -15.1 GrElCp hn GECC 1.00 10.8 ... 11.37 8.76 4 9.22 -6.3 GrElm22 n GECCL 1.63 6.5 ... 25.90 24.75 3 25.25 -.8 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 8 24.36 -.4 GrElm hn GEC ... ... ... 4.40 3.10 14 3.90 -3.7 GrLkDrge GLDD ... ... ...dd 5.70 3.60 102 4.65 -13.9 GrtSoBc GSBC 1.12f 2.2 14 58.45 47.25 31 51.65 GreenBncp GNBC ... ... 19 24.40 15.90 193 23.10 +13.8 GreenBrick GRBK ... ... 16 12.20 8.20 17 10.40 -8.0 GreenPlns GPRE .48 2.8 24 26.05 15.60 549 17.10 +1.5 GrnP LP n GPP 1.88f 10.8 10 21.00 16.50 57 17.40 -7.0 GrCB NY s GCBC .39 1.1 28 38.00 22.16 3 36.30 +11.3 Greenlight GLRE ... ... ...dd 23.15 15.00 139 15.55 -22.6 GrdsmHld n GSUM ... ... ... 13.99 6.76 164 8.37 -8.5 Griffin GRIF .40f 1.1 30 37.94 27.71 10 37.82 +3.1 GrifolsSA s GRFS .38e 1.8 ... 25.18 18.99 677 21.04 -8.2 Groupon GRPN ... ... ... 5.99 2.90 2905 4.43 -13.1 GpAeroCN OMAB 1.71e 4.1 20 52.51 37.45 66 41.54 +.1 GrpoFin GGAL .12e .2 ... 73.45 36.09 290 66.59 +1.1 GuarntyBc GBNK .66 2.3 21 30.42 23.65 57 28.80 +4.2 GuarBcs n GNTY .56 1.6 22 37.36 28.00 10 33.99 +10.9 GuarFBc GFED .48 2.1 17 23.71 15.89 23.35 +4.5 GulfIsland GIFI .04 .5 ...dd 13.95 6.90 86 8.35 -37.8 GulfRes GURE ... ... 2 2.05 1.35 26 1.45 -1.4 GulfportE GPOR ... ... 4 17.55 8.11 2234 10.05 -21.2 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.35 +1.3H -:H&E Eqp HEES 1.10 2.8 13 44.24 17.44 263 39.19 -3.6 HD Supply HDS ... ... 15 42.25 28.97 851 38.53 -3.7 HMN Fn HMNF ... ... 17 19.50 16.60 0 18.75 -1.8 HMS Hldgs HMSY ... ... 38 20.90 11.01 521 17.44 +2.9 HTG Mol h HTGM ... ... ...dd 7.68 1.59 608 3.43 +69.0 HV Bcp n HVBC .50e ... ... 18.50 13.75 0 14.22 -6.5 HabitRest HABT ... ... 38 19.75 8.10 293 8.85 -7.3 HackettGp HCKT .30f 1.8 19 20.36 13.24 89 16.36 +4.1sHailiang n HLG ... ... ... 79.62 7.02 327 80.70 +78.5 HainCels lf HAIN ... ... ... 45.61 30.39 1475 31.04 -26.8 HalladorE HNRG .16 2.4 6 8.42 4.79 22 6.80 +11.7 HallmkFn HALL ... ... ...dd 11.83 8.62 45 9.58 -8.1 Halozyme HALO ... ... 52 21.48 11.41 445 19.60 -3.3 HamiltnBc HBK ... ... ...dd 15.99 14.00 14.30 -7.2 HamilLa n HLNE .70 1.8 ... 40.43 18.00 257 39.16 +10.7 HancHld HBHC .96 1.8 21 56.40 41.05 354 53.10 +7.3 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 5 25.41 -2.5 HanmiFin HAFC .96f 3.1 17 33.10 25.45 88 31.10 +2.5 Hanwha rs HQCL ... ... ...dd 9.50 6.09 44 7.28 +3.7 HarbrOne n HONE ... ... ... 22.29 15.92 89 17.82 -7.0 Hardinge HDNG .08 .4 37 19.47 9.97 120 18.30 +5.1 Harmonic HLIT ... ... ...dd 6.03 2.80 311 3.73 -11.3 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1sHrvrdBio HBIO ... ... ...dd 5.65 2.30 195 5.55 +68.2 HarvCapCr HCAP 1.14a 10.9 7 14.12 9.92 6 10.49 -4.3 HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 4 25.51 +.2 Hasbro HAS 2.28 2.6 28 116.20 83.40 940 86.83 -4.5 HawHold HA .48 1.2 7 59.45 32.40 678 39.20 -1.6 HawaiiTel HCOM ... ... ...dd 31.91 23.74 12 26.95 -12.7 Hawkins HWKN .88 2.6 17 53.50 31.80 51 34.00 -3.4sHawthornB HWBK .28 1.3 17 21.87 16.64 0 22.07 +6.4 HaymkAc n HYAC ... ... ... 9.85 9.50 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 43 40.01 +24.8 HlthCSvc HCSG .77f 1.8 36 56.20 40.89 962 42.32 -19.7 HlthInsInn HIIQ ... ... 18 37.38 12.65 396 28.10 +12.6 HealthEqty HQY ... ... 97 68.75 40.21 421 64.24 +37.7 HlthStrm HSTM 1.00e ... 79 31.53 21.15 110 24.53 +5.9 HrtlndEx HTLD .08 .4 19 25.22 17.51 336 18.10 -22.5 HeartFn HTLF .52a 1.0 18 56.40 42.10 55 53.50 -.3 HeatBio rs HTBX ... ... ... 8.40 1.09 421 1.32 -65.5 HebronTc n HEBT ... ... ... 4.26 1.45 1 1.80 -31.6 HeidrkStr HSII .52 1.7 ...dd 32.65 17.90 182 31.45 +28.1 HelenTroy HELE ... ... 14 102.88 81.10 122 86.50 -10.2 HeliMAn h HMNY ... ... ... 38.86 2.20 2111 3.02 -52.1 Helius Med n HSDT ... ... ... 52 7.81 HemisMda HMTV ... ... ... 13.20 10.50 16 11.05 -4.3 HennesAd s HNNA .40f 2.1 10 20.00 13.88 2 19.24 +16.3 HSchein s HSIC ... ... 27 93.50 62.56 1763 69.72 -.2 HrtgeCo HTBK .44f 2.7 21 17.28 12.76 312 16.46 +7.4 HrtgeFn HFWA .60f 1.9 21 33.25 23.00 74 30.95 +.5 HeritCryst HCCI ... ... 25 25.20 14.20 41 22.65 +4.1 HernTher h HRTX ... ... ...dd 32.70 12.70 1855 30.45 +68.2 HerzdCrb CUBA .12e ... ...q 7.54 6.73 8 7.15 HeskaCorp HSKA ... ... 40 115.00 56.59 27 77.83 -3.0 Hexindai n HX ... ... ... 17.00 10.20 29 11.00 -.5 Hibbett HIBB ... ... 17 29.20 9.40 414 28.15 +38.0 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 125 18.33 +.8 HighpwrInt HPJ ... ... 5 6.00 3.15 14 3.60 -2.7sHghwyH HIHO .32e 5.3 ... 5.70 3.10 58 6.00 +42.9 HimaxTch HIMX .24e 3.3 43 13.95 5.97 4982 7.33 -29.7 HingmSv HIFS 1.36a .7 18 242.00 166.45 1 203.12 -1.9 Histogenics HSGX ... ... ...dd 3.35 1.59 86 2.84 +38.5 Holl ysys HOLI .12e .5 21 28.35 15.08 381 24.32 +9.2 Hologic HOLX ... ... 14 46.80 35.33 3568 37.05 -13.3 HomeBLA HBCP .60f 1.4 20 47.20 32.52 46 44.04 +1.9 HomeBcs s HOMB .44 1.9 20 26.53 20.82 929 22.91 -1.5 HmFdB LA HFBL .48 1.6 18 31.95 23.10 30.00 +6.7 HomeStreet HMST ... ... 21 32.60 24.00 135 27.70 -4.3 HometBk n HMTA ... ... ... 11.95 9.60 0 11.92 +6.6 HomeTrBc HTBI ... ... 27 28.00 21.40 14 26.60 +3.3 HomolMd n FIXX ... ... ... 24.40 16.12 134 20.03 +7.3 HookerFu HOFT .56 1.5 16 52.75 35.90 47 37.95 -10.6 HopeBcp HOPE .52 2.8 15 19.92 15.10 264 18.38 +.7 HopFedBc HFBC .20 1.4 20 16.29 13.51 3 14.45 +2.5 HorizBcp s HBNC .60f 2.0 20 31.14 24.54 34 29.87 +7.4 HorizPhm HZNP ... ... ...dd 16.02 9.45 1633 13.77 -5.7 HorizTFn HRZN 1.20 11.5 10q 11.88 9.66 160 10.43 -7.0 Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 50 24.08 -1.8 HorzDAX DAX .60m 1.9 ... 34.00 26.60 5 30.99 -1.9 Hortonwks HDP ... ... ...dd 22.00 9.93 1105 17.88 -11.1 HospPT HPT 2.08 8.3 10 32.68 23.83 906 25.07 -16.0 HostessBr n TWNK ... ... 31 17.18 11.00 553 14.41 -2.7 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.20 1239 7.50 -19.4 HoustWC HWCC .12m 1.5 ... 8.35 4.70 28 7.95 +10.4 HovnEn pf A HOVNP ... ... ... 8.47 5.50 2 7.00 -6.7 HowardBcp HBMD ... ... 31 24.20 16.70 8 19.10 -13.2 HubGroup HUBG ... ... 26 52.25 33.18 395 42.35 -11.6 HudsonGbl HSON .20 10.4 ...dd 2.44 1.22 52 1.92 -14.7 HudsonTc HDSN ... ... 17 10.40 4.40 222 4.49 -26.0 HuntJB JBHT .96 .8 30 126.49 83.35 1167 114.18 -.7 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 2.9 18 16.60 12.14 8667 14.99 +3.0 HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 30 26.61 -5.4 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 25.69 -1.3 HuntAct n SQZZ ... ... ... 27.00 23.30 0 24.82 -1.9 Str 7handl n HNDL ... ... ... 25.53 23.67 5 24.07 -4.0 Hurco HURC .44f 1.0 18 50.33 27.15 12 45.85 +8.9 HuronCon HURN ... ... ...dd 46.85 29.53 115 38.90 -3.8 HutChMd n HCM ... ... ... 42.25 18.00 84 31.25 -20.7 HuttigBld HBP ... ... ...dd 9.24 4.82 43 5.50 -17.3 Hydrognc HYGS ... ... ...dd 12.00 6.45 11 8.55 -23.0I -:I-AMCap n IAM ... ... ... 11.94 9.75 9.94 +.7 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 .37 +24.7 IAC Inter IAC 1.36 .9 59 166.64 74.05 949 157.27 +28.6 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 32 3.19 -7.3 ICC Hld n ICCH ... ... ... 18.00 14.54 0 15.00 -7.8 ICF Intl ICFI .14p ... 20 65.40 41.10 68 63.80 +21.5 ICU Med ICUI ... ... ...cc 265.28 144.25 120 256.60 +18.8 IClickInt n ICLK ... ... ...dd 11.40 5.05 145 7.58 -16.2 ID Syst IDSY ... ... ...dd 8.05 5.50 8 6.47 -6.8 IdexxLab s IDXX ... ... 63 207.14 146.09 297 194.21 +24.2 IES Hldgs IESC ... ... 27 20.32 14.05 14 16.65 -3.5 IF Bancp IROQ .20f 1.0 23 20.45 19.10 1 20.20 +2.7 IFresh n IFMK ... ... ...dd 18.00 4.62 3 7.65 -41.1 IHS Mark INFO ... ... 29 50.00 41.43 1312 48.71 +7.9 II-VI IIVI ... ... 28 53.08 27.25 701 43.75 -6.8 ILG Inc ILG .70f 2.2 36 34.92 20.99 685 31.31 +9.9 INTLFCStn INTL ... ... 18 46.96 33.11 103 43.74 +2.8 IPG Photon IPGP ... ... 36 264.11 116.82 304 227.58 +6.3 iPass IPAS ... ... ...dd 1.51 .28 597 .33 -35.8 iPicEnt n IPIC ... ... ... 17.00 10.50 2 11.06 -26.9 IQ US Lg n CLRG .08e ... ... 27.80 24.16 3 25.36 +.3sIQIYI n IQ ... ... ... 18.52 15.30 12279 19.04 +22.4 IRSA Prop IRCP 1.86e 4.1 ... 64.68 42.48 1 45.16 -20.1 IRhythm n IRTC ... ... ...dd 68.07 32.10 145 63.88 +14.0 iRobot IRBT ... ... 32 109.78 55.77 518 67.38 -12.2 iShEMAsia EEMA 1.23e 1.6 ...q 81.27 59.04 16 75.34 +2.2 iShTurkey TUR 1.10e 2.8 ...q 47.13 35.10 279 38.91 -10.5 iShIntTBd s IGOV ... ... ...q 201.98 48.33 166 51.60 +3.4 iShNewZea ENZL 2.01e 4.0 ...q 50.56 41.85 7 50.08 +5.5 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.11 6 86.74 +3.0 iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 675 95.33 -3.3 iShGTimb WOOD .94e 1.2 ...q 80.43 57.66 50 80.25 +12.8 iShEurFn EUFN .74e 3.1 ...q 25.85 19.56 1802 23.54 +1.0 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 369 77.84 +2.0 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 4 32.11 -2.4 iShGClnEn ICLN .33e 3.4 ...q 9.86 8.31 96 9.83 +5.5 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 391 50.26 +.6 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 903 72.38 +.4 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 53.78 758 65.75 +1.9 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 1734 112.32 -3.3 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 8 48.45 -2.1 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 2189 102.49 -2.9 iSh1-3yTB SHY .52 .6 ...q 84.72 83.33 791 83.39 -.5 iShEurRE IFEU 1.46e 3.6 ...q 42.63 34.55 9 41.02 -.4 iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.63 63 30.01 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 47.70 31 59.17 +2.3 iShs SOX SOXX 1.55e .9 ...q 198.84 129.86 597 181.57 +6.9 iShIndia50 INDY .15e .4 ...q 39.29 32.00 99 36.03 -2.9 iShNsdBio s IBB ... ... ...q 119.30 94.20 2110 106.72 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 266 104.19 -2.3 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 52 108.79 -2.9 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 350 106.92 -2.1 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 981 103.79 -.7 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 164 120.05 -1.7 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 244 53.60 -3.2 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 196 55.03 +2.3 iShShtTrB SHV .03e ... ...q 110.41 110.18 2626 110.29 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1530 37.25 -2.2 iShCrShUS s ISTB ... ... ... 50.47 49.12 120 49.22 -1.2 iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 97 176.86 +3.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 42

Itus Cp hrs ITUS ... ... ...dd 6.43 .60 175 4.59 +94.5 Iberiabnk IBKC 1.52f 1.9 21 87.55 68.55 375 79.00 +1.9 Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 3 27.34 -3.6 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 27.00 -3.9 Icahn Ent IEP 7.00f 11.4 25 62.79 47.06 85 61.36 +15.8 IchorHld n ICHR ... ... 13 35.51 16.82 795 25.75 +4.7 Icon PLC ICLR ... ... 32 124.65 76.46 326 119.20 +6.3 IconixBrnd ICON ... ... 1 8.30 .96 890 1.05 -18.6 IdealPower IPWR ... ... ...dd 3.29 1.06 56 1.25 -12.0 Identive lf INVE ... ... ...dd 7.58 2.55 12 3.41 +2.1 IderaPhm IDRA ... ... ...dd 2.87 1.32 1137 1.79 -15.2 iKangHlth KANG ... ... 17 20.14 11.70 417 20.04 +26.8 Ikonics IKNX ... ... ... 13.03 7.25 14 9.13 +21.4 Illumina ILMN ... ... 49 256.64 167.98 404 242.09 +10.8 ImageSens ISNS ... ... ...dd 4.80 2.50 20 4.28 +45.2 Immersn h IMMR ... ... ...dd 12.85 5.76 233 11.88 +68.3 ImmuCell ICCC ... ... 79 9.25 5.24 2 7.11 -19.1 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 309 3.60 -7.7 ImmuneP rs IMNP ... ... ... 5.02 .31 268 .36 -36.8 ImunoGn IMGN ... ... ...dd 13.41 2.84 1411 10.48 +63.5 Imunmd IMMU ... ... ...dd 18.93 5.00 2880 16.92 +4.7 Immuron n IMRN ... ... ... 16.70 4.47 2 10.61 +100.6 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 4 1.93 +22.9 ImpaxLabs IPXL ... ... ...dd 25.70 12.45 530 18.30 +9.9 Imperva IMPV ... ... ...cc 52.40 37.17 221 46.35 +16.8 Impinj n PI ... ... ... 60.85 9.95 528 14.14 -37.2 ImprimisP IMMY ... ... ...dd 4.65 1.35 139 2.14 +25.9 Incyte INCY ... ... ...dd 142.45 61.30 4383 69.83 -26.3 IndBkMA INDB 1.52f 2.1 23 76.35 59.65 64 73.70 +5.5 IndBkMI IBCP .60 2.5 21 24.50 18.50 45 23.90 +6.9 IndepBkTX IBTX .48f .7 23 75.95 51.71 83 72.30 +7.0 IndusAcq n INDU ... ... ... 9.85 9.65 0 9.85 +1.0 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 10.38 +3.3 IndSvAm lf IDSA ... ... ... 2.70 .96 2 2.16 +31.7 IndLogis n ILPT ... ... ... 24.00 17.21 145 20.10 -13.9 Innera INFN ... ... ...dd 12.38 6.10 1013 11.30 +78.5 InnityPh INFI ... ... ...dd 3.75 .93 1751 2.24 +10.3 InfPrCas IPCC 2.32 1.9 29 122.45 83.00 38 119.70 +12.9 InaRx n IFRX ... ... ... 34.86 14.47 138 33.22 +58.6 InfoSvcs III .20f 4.8 5 4.63 3.01 79 4.20 +.7 InfoSonc rs IFON ... ... ... 26.00 4.22 28 4.44 -38.2 InfrEnAlt IEA ... ... ... 10.42 8.25 19 9.44 -4.8 InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2 InglesMk h IMKTA .66 1.9 15 47.95 20.75 55 34.35 -.7 InnerWkgs INWK ... ... 27 12.03 8.19 306 9.47 -5.6 Innodata INOD ... ... ...dd 2.15 .88 32 1.11 -18.4 Innophos IPHS 1.92 4.7 37 51.34 38.66 49 40.90 -12.5 Innospec IOSP .78f 1.1 28 74.30 54.10 55 70.20 -.6 InnovBio rs INNT ... ... ... 50.50 3.43 194 27.96 +358.4 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 5 3.48 +18.3sInnoviva INVA 1.00 5.7 19 17.44 11.02 1723 17.59 +24.0sInogen INGN ... ... ...cc 134.97 74.89 193 137.39 +15.4 Inovalon n INOV .12p ... ... 17.80 10.10 272 10.40 -30.7 InovioPhm INO ... ... ...dd 9.86 3.76 1964 5.16 +24.9 Inpixon rs INPX ... ... ... 138.30 .65 1522 .94 -85.1 InseegoCp INSG ... ... ...dd 2.37 .87 261 2.15 +33.5 InsightEnt NSIT ... ... 12 53.19 32.11 133 34.86 -9.0 Insignia s ISIG .70e ... ...dd 2.19 .90 106 2.07 +73.9 Insmed INSM ... ... ...dd 33.94 11.49 1188 23.85 -23.5 InspEnt INSE ... ... ... 14.00 5.15 12 5.45 -44.4 Insteel IIIN .12a .4 21 36.94 23.20 77 27.75 -2.0 Insulet PODD ... ... ...dd 88.88 38.43 265 85.68 +24.2 InsysTher s INSY ... ... ...dd 15.02 4.10 300 6.20 -35.6 IntecPhm n NTEC ... ... ... 9.80 4.80 442 5.25 +1.9 IntegLfSc s IART ... ... 68 58.17 40.59 409 55.79 +16.6 IntgDv IDTI ... ... 44 34.13 22.70 1108 31.78 +6.9 IntegMed n IMTE ... ... ... 10.00 3.00 3.00 -46.7 Intel INTC 1.20 2.3 20 53.78 33.23 29748 52.72 +14.2 Intellia n NTLA ... ... ...dd 35.99 11.15 752 22.25 +15.8 Intelliph IPCI ... ... 4 2.92 .51 90 .61 -24.4 IntParfum IPAR .84 1.8 36 49.30 34.05 63 47.85 +10.1 InteractB IBKR .40 .6 49 74.11 33.01 568 72.34 +22.2 InterceptP ICPT ... ... ...dd 135.59 51.05 810 70.79 +21.2 InterDig IDCC 1.40 1.8 11 93.00 67.55 179 79.05 +3.8 Interface TILE .26 1.0 27 26.25 18.25 241 25.20 +.2 Intergroup INTG ... ... ...dd 28.50 21.30 1 23.90 +.3 IntlnkEl n LINK ... ... ... 9.85 4.89 0 5.60 +7.3 Intermolec IMI ... ... ...dd 1.65 .80 11 1.22 -10.9 Internap rs INAP ... ... ... 22.36 10.34 156 11.23 -28.5 IntlBcsh IBOC .66 1.6 19 42.90 32.50 98 40.10 +1.0 IntlSpdw ISCA .47f 1.2 8 47.45 32.25 103 40.15 +.8tIntrntGold IGLD ... ... ... 11.51 4.59 18 4.30 -49.1 IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 0 9.51 +4.4 IntrpDia rs IDXG ... ... 1 4.45 .72 94 .92 -9.8 IntersENT XENT ... ... ...dd 40.00 15.90 192 39.35 +21.5 Intersectns INTX ... ... ...dd 5.75 1.46 31 1.98 -12.4 Intevac IVAC ... ... 18 14.15 6.00 63 6.50 -5.1 IntraCellu ITCI ... ... ...dd 25.82 7.85 556 20.34 +40.5 IntriCon IIN ... ... 82 24.00 6.05 36 19.70 -.5 Intuit INTU 1.56 .9 48 179.30 115.62 708 173.63 +10.0 IntSurg s ISRG ... ... 48 452.00 251.13 758 415.05 +13.7 Investar ISTR .14f .5 24 26.55 20.25 41 25.65 +6.6 InvestBncp ISBC .36 2.6 22 14.85 12.48 1243 13.71 -1.2 InvTitl ITIC 1.60a .8 16 221.88 158.00 2 196.10 -1.1 InVivoTh rs NVIV ... ... ...dd 4.30 .33 489 .37 -52.3 Invuity n IVTY ... ... ...dd 9.70 3.30 88 3.60 -41.9 IonisPhm IONS ... ... ...cc 65.51 38.42 965 43.82 -12.9 IovanceTh IOVA ... ... ...dd 19.90 4.45 406 15.50 +93.8 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 33.91 +7.0 iPUST5yBull DFVL ... ... ... 68.83 61.02 61.97 -5.4siRadimed IRMD ... ... ... 15.85 8.00 17 16.05 +5.9 Iridex IRIX ... ... ...dd 12.43 5.31 72 5.78 -24.1 IridiumCm IRDM ... ... 11 13.25 9.68 564 12.15 +3.0 Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 1540 17.24 +15.0 iShRUT P n AMCA .26e ... ... 28.53 24.40 25.97 -5.1 iSh USD n SUSC ... ... ... 25.90 24.39 3 24.66 -3.1 iSh 1-5Yr n SUSB ... ... ... 25.26 24.55 10 24.62 -1.4 iShExpoTc XT .14p ... ...q 38.52 29.08 96 36.67 +3.5 iSh USA Op ESGU .92e 1.6 ... 62.57 51.30 3 58.41 +.1 iShHYlexOG HYXE ... ... ... 55.47 49.80 50.41 -1.3 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 201 26.48 -2.5 iSh ESG Opt ESGD ... ... ... 72.49 59.28 32 68.26 +.6 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.34 14 59.04 -.2 iShCTotBd s IUSB ... ... ...q 51.49 49.51 46 49.70 -2.3 iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 124 27.99 -2.4 iSh UAE UAE .63e 3.8 ...q 18.08 16.15 1 16.62 -1.1 iSh Qatar QAT .66e 3.9 ...q 20.04 13.01 1 16.91 +4.4 iShCmdSel COMT 1.89e 5.0 ...q 38.51 31.13 44 37.84 +4.1 iShGblGld rs RING ... ... ...q 20.84 16.88 246 18.06 -3.9 Isramco ISRL ... ... ...dd 128.93 92.00 0 109.00 +4.2 Iteris ITI ... ... ...dd 8.17 4.09 146 4.81 -31.0 Itron ITRI ... ... 37 79.95 59.10 166 70.00 +2.6 IturanLoc ITRN .96 3.0 16 38.00 28.50 50 32.05 -6.3 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1 Izea n IZEA ... ... ... 7.85 1.37 56 1.96 -56.6J -:J&J Snack JJSF 1.80 1.3 20 157.33 124.10 55 140.12 -7.7 j2Global JCOM 1.62f 2.1 26 91.48 70.27 403 78.76 +5.0 JA Solar JASO ... ... 15 8.48 6.01 208 6.99 -6.3 JD.com JD ... ... 21 50.68 32.15 5937 40.60 -2.0 JMU Ltd JMU ... ... ... 2.78 .78 .84 -17.6 JackHenry JKHY 1.48f 1.2 27 127.31 91.79 196 120.14 +2.7 JackInBox JACK 1.60 1.8 24 113.00 79.30 352 87.69 -10.6 JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 2 33.46 +4.5 JaguarHlth JAGX ... ... ... .99 .11 2686 .18 +30.0 JkksPac JAKK ... ... ...dd 5.35 1.95 54 2.20 -6.4 Jamba JMBA ... ... ...dd 10.38 6.71 16 8.93 +10.8 JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 77 36.00 -10.0 JanusSmC JSML ... ... ... 39.40 30.62 1 37.77 +2.8 JanSmMid JSMD ... ... ... 43.68 31.80 5 40.30 +3.8 JanLTCar n OLD ... ... ... 27.72 21.60 1 22.54 -5.8 JanObes n SLIM ... ... ... 34.47 23.76 32.76 +5.7 JanOrgan n ORG ... ... ... 36.00 25.51 4 33.17 -4.0 JanGlQua n SGQI ... ... ... 30.10 26.73 1 27.69 -4.9 Jason Inds JASN ... ... ...dd 3.88 .77 36 3.13 +32.1 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 20 163.75 128.58 336 156.46 +16.2 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 5765 19.55 -12.5 JetPay h JTPY ... ... ...dd 4.90 1.45 33 2.25 -11.4 JewettCam JCTCF ... ... 20 17.90 10.80 3 14.55 -3.0 JohnsnOut JOUT .48f .8 20 76.18 32.98 17 63.39 +2.1 JointCorp JYNT ... ... ...dd 7.25 3.41 41 6.82 +37.5 JounceTh n JNCE ... ... ... 29.29 11.05 404 21.63 +69.6 JunprPhm JNP ... ... 17 13.25 3.65 90 10.00 +106.2K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 92 19.29 +7.2 KBL Merg n KBLM ... ... ... 9.95 9.65 0 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 0 10.44 +2.8 KBS Fash rs KBSF ... ... ... 15.00 1.41 37 5.31 +28.2 KCAP Fin KCAP .40 12.8 ... 4.00 2.91 56 3.13 -8.2 KCAP 22 n KCAPL 1.53 6.0 ... 25.67 24.65 2 25.39 +1.2 KEYW Hld KEYW ... ... ...dd 10.50 4.94 234 7.94 +35.3 KLA Tnc KLAC 3.00f 2.7 16 123.96 87.93 1167 109.12 +3.9sKLX KLXI ... ... 29 73.21 44.14 705 72.76 +6.6 KVHInd KVHI ... ... ...dd 12.65 7.65 13 10.70 +3.4 KaiserAlu KALU 2.40f 2.3 35 116.86 76.73 79 105.39 -1.4 Kala Ph n KALA ... ... ... 26.75 11.81 106 16.34 -11.6 Kalvista rs KALV ... ... ...dd 15.80 5.48 21 9.70 -.5 Kamada KMDA ... ... ... 8.61 3.75 13 4.80 +1.1 KandiTech KNDI ... ... ... 9.90 3.50 84 4.95 -27.2 Karyophm KPTI ... ... ...dd 18.00 7.48 950 13.87 +44.5 KayAnAc n KAAC ... ... ... 10.08 9.64 7 9.76 +.5 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.85 5 10.05 +.9 KaziaTh rs KZIA ... ... ... 6.68 1.63 18 5.54 +74.2 KearnyF s KRNY .12 .9 58 15.63 12.75 474 13.35 -7.6 KellySA KELYA .30 1.0 16 30.99 20.32 221 29.96 +9.9 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 30 6.53 +61.1 KY FstFd KFFB .40 4.6 87 10.00 8.25 2 8.70 -2.8 KeryxBio KERX ... ... ...dd 8.38 3.92 1486 4.77 +2.6 KewnSc KEQU .68 2.0 22 34.80 22.15 4 34.50 +19.1 KeyTrn KTCC ... ... 14 8.00 6.69 27 6.93 +1.6 Kforce KFRC .48 1.7 21 29.35 16.75 83 27.50 +8.9 KimballEl KE ... ... 16 22.45 15.75 36 16.55 -9.3 KimballInt KBAL .28 1.7 17 20.97 15.40 139 16.94 -9.3 KindredBio KIN ... ... ...dd 9.80 6.50 381 9.10 -3.7 KingldJw KGJI ... ... 2 2.50 1.06 44 1.33 -34.2 Kingstone KINS .40f 2.3 17 21.70 13.21 19 17.20 -8.5 KingtoneW KONE ... ... ... 9.90 2.63 422 6.58 +53.7 KinsaleCp n KNSL .28f .5 ... 55.10 31.56 74 52.69 +17.1 Kirklands KIRK ... ... 32 13.42 8.17 253 10.07 -15.8 KitovPh n KTOV ... ... ... 3.44 1.27 77 2.23 -2.2 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.10 1.50 19 1.85 +5.7 KopinCp KOPN ... ... ...dd 4.60 2.80 220 3.28 +2.5 KornitDig n KRNT ... ... ... 23.15 11.70 252 13.65 -15.5 Koss h KOSS ... ... ...dd 3.58 1.40 3 1.79 -42.1 KraftHnz n KHC 2.50 4.1 17 93.88 59.48 5124 60.94 -21.6 KratosDef KTOS ... ... ...dd 13.93 7.37 1323 11.11 +4.9 KrystlBio n KRYS ... ... ... 12.00 8.03 18 9.84 -6.5 Kulicke KLIC ... ... 71 28.71 18.22 335 25.70 +5.6 KuraOnc n KURA ... ... ...dd 24.03 5.90 156 17.80 +16.3L -:LCNB Corp LCNB .64 3.4 15 23.65 18.05 10 18.90 -7.6 LGI Homes LGIH ... ... 15 79.55 28.57 373 69.74 -7.1 LHC Grp LHCG ... ... 30 76.14 51.38 284 70.66 +15.4 LKQ Corp LKQ ... ... 22 43.86 27.89 1183 38.29 -5.9 LM FdgA n LMFA ... ... ... 6.65 .55 379 .70 -55.6 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.7 25 66.64 37.38 864 57.59 +.8 LRAD h LRAD .04 1.7 ...dd 2.58 1.30 44 2.40 -3.6 LSI Ind lf LYTS .20 2.6 35 10.00 4.99 32 7.69 +11.8 LaJollaPh LJPC ... ... ...dd 41.36 22.68 323 30.86 -4.1 LakeShBc h LSBK .40f 2.4 28 17.40 15.41 16.81 -2.0 LakeldB LBAI .40 2.0 18 21.90 15.06 138 20.00 +3.9 Lakelnd s LKFN 1.04f 2.2 21 52.43 41.30 36 47.58 -1.9 LakeInd LAKE ... ... 17 17.18 9.90 23 13.30 -8.6 LamResrch LRCX 2.00 1.0 19 234.88 124.91 3081 206.02 +11.9 LamarAdv LAMR 3.64f 5.8 20 79.17 61.36 699 63.25 -14.8 LancastrC LANC 2.40 2.0 32 135.86 113.34 38 122.61 -5.1 Landcad n LCA ... ... ... 11.00 9.89 1 10.06 +1.2 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 1 10.76 +2.3 Landec LNDC ... ... 18 14.95 11.42 28 13.85 +9.9 LandBncp LARK .80b 2.8 28 30.48 25.73 2 28.31 -2.3 LandmInfr LMRK 1.47f 9.1 30 18.75 15.10 32 16.20 -10.5 LandIn pfA LMRKP 2.00 8.0 ... 26.14 24.50 2 25.00 -1.1 LndInf un B LMRKO 1.98 8.2 ... 25.76 23.42 7 24.22 -5.1 LandsEnd LE ... ... 25 24.80 10.55 236 22.65 +15.9 Landstar LSTR .60f .6 27 118.60 80.00 416 107.55 +3.3 Lantheus n LNTH ... ... 5 24.45 10.65 447 15.75 -23.0 Lantronix LTRX ... ... ... 3.69 1.78 22 2.25 +11.4 Lattice LSCC ... ... ...dd 7.10 5.05 556 5.57 -3.6 LaureatE n LAUR ... ... ... 18.96 10.46 134 13.97 +3.0 Lawsn LAWS ... ... 50 28.00 18.70 9 25.20 +1.8 Layne LAYN ... ... ...dd 16.96 6.98 144 14.91 +18.8 Lazydays n LAZY ... ... ... 11.10 9.46 50 10.35 -6.8sLeMaitreV LMAT .28f .7 48 40.75 24.55 118 40.68 +27.8 LeadgBr g LBIX ... ... ...dd 3.75 .74 6 1.22 -25.2sLeapTh n LPTX ... ... ... 10.01 4.90 290 10.01 +60.4 LegacyRes LGCY ... ... ...dd 5.43 1.07 456 4.92 +205.6sLegcyR pf LGCYP 2.00 21.1 ... 10.04 3.69 16 9.50 +102.1 LegcyR pfB LGCYO 2.00 23.4 ... 10.10 3.69 83 8.56 +82.5 LegacyTxF LTXB .64 1.5 20 46.45 31.50 389 43.18 +2.3 LM DevDvr DDBI ... ... ...q 31.49 25.77 1 29.73 +.2 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 26 29.41 -6.7 LM Gl Inf n INFR ... ... ... 30.39 27.00 1 27.50 -6.7 LM SC Qu n SQLV ... ... ... 28.33 23.33 27.05 -.7 LeisAcq n LACQ ... ... ... 9.65 9.55 9.65 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 9.94 +.3 LendgTree TREE ... ... ...dd 404.40 116.70 145 318.00 -6.6 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 299 8.37 -15.3 LexnFint n LX ... ... ...cc 20.00 10.15 190 13.34 -4.0 LiNiuTc rs LINU ... ... ... 5.33 .99 86 1.55 -24.0 LianlouSm LLIT ... ... ... 3.69 1.05 63 2.39 +36.3 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 213 81.64 -4.0 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 555 81.95 -3.8 LibExpA n LEXEA ... ... ... 58.20 35.89 267 38.99 -12.0 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1993 31.05 -13.4 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 2475 30.16 -10.9 LibLA A n LILA ... ... ... 24.00 19.00 224 19.17 -11.2 LibLA C n LILAK ... ... ... 23.92 18.65 556 18.91 -11.6 LibMSirA n LSXMA ... ... ... 46.43 36.33 155 40.63 +2.4 LibMSirB n LSXMB ... ... ... 47.61 37.72 44.75 +.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 592 40.55 +2.2 LibMBrA n BATRA ... ... ... 26.52 21.35 50 22.52 +2.1 LibMCFor FWONK ... ... ... 41.14 28.37 828 29.49 -13.7 LibMAFor FWONA ... ... ... 39.37 27.22 278 28.18 -13.9 LibMBrC n BATRK ... ... ... 26.20 21.53 112 22.56 +1.5 LibertyTax TAX .64 6.4 10 15.00 7.75 36 9.95 -9.5 LibTripA A LTRPA ... ... ...cc 16.95 7.90 197 10.50 +11.4 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 442 47.90 -3.8 LifetimeBr LCUT .17 1.3 10 20.85 12.05 28 12.60 -23.6 Lifevant rs LFVN ... ... ... 6.84 2.86 13 3.84 -19.3 LifewayFds LWAY ... ... 19 10.75 5.76 7 5.78 -27.8 LigandPh LGND ... ... ...cc 184.79 103.22 175 167.40 +22.3 LightPath LPTH ... ... ... 4.10 2.03 49 2.22 Lightbrdg rs LTBR ... ... ... 4.80 .94 286 1.16 -4.9 Limbach n LMB ... ... 41 15.22 11.14 112 13.62 -1.5 LimelghtN LLNW ... ... ...dd 6.05 2.41 349 3.91 -11.3 Limoneira LMNR .25 1.1 21 26.06 18.21 9 23.73 +5.9 LincEdSv LINC .08 4.3 ...dd 3.74 1.49 2 1.88 -6.9 LincElec LECO 1.56 1.7 26 101.34 81.85 298 90.73 -.9 LindbladEx LIND ... ... ...dd 11.26 8.66 93 10.89 +11.2 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 111 1.66 -51.7 Liquidity LQDT ... ... ...dd 8.05 4.34 77 6.15 +26.8 Littelfuse LFUS 1.48 .7 40 226.33 149.81 80 206.19 +4.2 LivaNova n LIVN ... ... 30 92.31 49.68 228 85.96 +7.6 LiveOakB n LOB .12 .4 12 30.05 20.75 75 29.05 +21.8 LiveVent rs LIVE ... ... ...cc 26.50 9.11 6 12.26 -23.3 LiveXLve n LIVX ... ... ... 4.40 3.43 5 3.77 -5.8 LivePrsn LPSN ... ... ...dd 16.60 6.60 185 16.05 +39.6 Logitech LOGI .63e 1.7 28 43.54 30.64 114 36.98 +9.9 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 99.60 430 117.55 +2.7 LoneRs n LONE ... ... ... 5.52 2.43 132 4.55 +14.6 LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9 LoopInd n LOOP ... ... ... 19.00 12.03 25 13.53 -6.6 LoralSpac LORL ... ... 32 51.75 36.80 85 39.90 -9.4 LoxoOncol LOXO ... ... ...dd 135.74 42.11 319 126.24 +50.0slululemn gs LULU ... ... 48 91.84 47.26 1267 92.02 +17.1 Lumentm n LITE ... ... 23 74.40 40.35 1806 64.25 +31.4 Luminex LMNX .24 1.1 32 22.42 17.93 101 21.68 +10.1 LunaInn h LUNA ... ... ...dd 4.00 1.16 159 3.39 +39.5 LuthBur n LBC .23 2.0 ... 13.60 11.02 42 11.73 -2.6M -:MACOM MTSI ... ... ...dd 65.99 15.46 540 19.08 -41.4 MAM Soft MAMS ... ... 21 9.42 5.93 2 8.12 +8.1 MB Fncl MBFI .96f 2.3 17 47.64 38.29 387 41.83 -6.0 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 9 24.82 -5.6 MBT Fnl MBTF .24a 2.2 17 12.10 9.25 58 10.80 +1.9 MCBC n MCFT ... ... 23 28.62 15.58 82 25.26 +13.7 MDC Pr gs MDCA .84 11.0 2 12.26 6.53 585 7.65 -21.5 MEI Phrm MEIP ... ... ...dd 3.26 1.50 189 2.05 -2.4 MER Tel rs MTSL ... ... ...dd 4.49 1.31 9 1.73 -18.1 MGE Engy MGEE 1.29 2.3 27 68.70 51.05 55 56.00 -11.3 MGP Ing MGPI .32a .4 46 90.84 47.64 126 86.85 +13.0 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 64.75 474 117.50 +24.3 MMA Cap MMAC ... ... 7 30.58 18.00 4 27.50 +13.2 MSB Fin MSBF .12a .7 ...cc 19.30 16.60 0 18.35 +3.1 MTGE Inv MTGE 2.00 11.2 5 20.00 16.15 281 17.80 -3.8 MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 0 25.92 -.7 MTS MTSC 1.20 2.4 14 57.50 44.65 48 51.00 -5.0 MTchAcq n MTEC ... ... ... 9.68 9.17 9.58 -.4 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 0 10.20 +1.3 MVB Fin n MVBF .03p ... ... 20.40 16.93 2 19.48 -3.1 MYOS MYOS ... ... ...dd 2.90 1.03 51 1.26 -7.1 MYR Grp MYRG ... ... 25 43.49 23.00 117 31.38 -12.2 Macatawa MCBC .24 2.3 20 10.70 8.87 29 10.45 +4.5 MackFn MFNC .48 3.0 14 16.80 13.16 5 16.20 +1.9 MacroGen MGNX ... ... ...dd 32.74 14.36 320 24.39 +28.4 MadrigP rs MDGL ... ... ...dd 154.75 13.09 422 120.39 +31.2 Magal MAGS ... ... ...dd 7.49 4.13 76 5.54 +9.5 MagellnHlt MGLN ... ... 24 110.40 66.40 137 108.65 +12.5 MagicSft MGIC .26e 3.2 20 9.50 7.40 5 8.15 -2.7 MagicJack CALL ... ... ... 8.65 5.55 52 8.45 MagneG rs MNGA ... ... ... 57.00 .76 326 .79 -83.5 MagyarBc MGYR ... ... 68 13.95 12.01 12.16 -5.0 MaidenH MHLD .60 8.6 ...dd 14.00 5.55 227 7.00 +6.1 MMyTrip MMYT ... ... ...dd 40.90 22.40 451 35.60 +19.3 MalibuBoat MBUU ... ... 36 36.81 21.47 136 35.07 +18.0 MalvernBc MLVF ... ... 14 28.20 21.00 4 24.40 -6.9 MamEngy n TUSK ... ... ... 35.45 10.88 519 33.38 +70.0 ManTech MANT 1.00f 1.7 20 62.24 33.70 200 59.24 +18.0 ManhAssc MANH ... ... 25 54.21 39.10 706 41.94 -15.3 ManhBrCa LOAN .48f 6.8 17 7.50 4.65 17 7.05 +18.6 Manitex MNTX ... ... ...dd 12.37 6.21 30 11.89 +23.9 MannKd rs MNKD ... ... ...dd 6.96 .67 2684 1.68 -27.6sMannatech MTEX .50 2.7 9 18.25 12.51 4 18.35 +22.3 MaraPat rs MARA ... ... ... 10.03 .50 13422 1.42 -65.4 MarchxB MCHX .50e ... ...dd 3.13 2.21 29 2.72 -1.3 MarPet MARPS .32e 8.9 8 4.57 2.83 1 3.60 +5.9 MarinusPh MRNS ... ... ...dd 9.87 1.13 513 4.75 -41.8 MktAxess MKTX 1.68f .8 55 229.84 171.45 299 203.48 +.9 MarlinBs MRLN .56 1.9 20 29.95 20.26 10 29.00 +29.5 MarIntA MAR 1.32 1.0 34 149.21 90.00 2899 133.01 -2.0 Marrone MBII ... ... ...dd 3.39 .85 444 2.25 +104.5 MartenTr s MRTN .10 .4 37 29.60 12.99 244 22.65 +11.6 MartinMid MMLP 2.00 14.3 21 20.55 12.70 105 14.00 MarvellTch MRVL .24 1.1 70 25.18 14.58 7177 22.42 +4.4 Masimo MASI ... ... 36 104.71 80.69 312 85.70 +1.1 Match n MTCH ... ... 59 47.10 16.57 1272 44.76 +43.0 Materialise MTLS ... ... ... 16.50 8.81 20 11.44 -10.0 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 10.23 +.8 MatrixSv MTRX ... ... ...dd 20.25 7.80 115 15.35 -13.8 Mattel MAT .60 4.1 ...cc 25.97 12.71 3404 14.68 -4.6 Mattersight MATR ... ... ...dd 3.70 1.93 85 2.05 -19.6 MatthInt MATW .76 1.5 16 72.60 48.75 198 50.75 -3.9 MaximIntg MXIM 1.68f 2.9 26 74.94 43.35 1683 58.60 +12.1 MaxwellT MXWL ... ... ...dd 6.61 4.29 31 5.70 -1.0 MaysJ MAYS ... ... 63 47.00 33.55 0 37.25 -4.5 MazorRbt MZOR ... ... ...dd 76.56 28.00 306 62.29 +20.7 McGrathR MGRC 1.36f 2.5 9 55.65 32.09 135 54.68 +16.4 MedalFin MFIN .20 4.6 44 5.56 1.85 34 4.35 +23.2 MedalF 9 21 MFINL 2.25 8.7 ... 26.96 16.36 0 25.74 -4.1 MedTrBill MTBC ... ... ...dd 5.44 .29 128 3.26 +24.9 MedTBill pf MTBCP 2.75 11.3 ... 27.80 22.21 6 24.43 -3.3 MediCo MDCO ... ... ...dd 55.95 24.45 661 30.58 +11.9 MediciNova MNOV ... ... ...dd 14.50 4.40 132 13.23 +104.5 Medidata MDSO ... ... 87 85.92 59.22 580 66.75 +5.3 Medigus rs MDGS ... ... ... 3.35 1.08 6 1.27 -3.8 MediWound MDWD ... ... ...dd 8.25 3.56 44 5.50 +23.6 Medpace n MEDP ... ... 38 39.64 21.76 301 37.02 +2.1 MeetGrp MEET ... ... ...dd 6.45 1.84 664 2.22 -21.3sMelcoResE MLCO .32e 1.0 ...cc 30.49 19.35 5201 31.16 +7.3 Melinta rs MLNT ... ... ... 24.25 6.50 154 6.90 -56.3sMellanox MLNX ... ... 62 77.88 41.55 776 77.55 +19.9 MelroseBn MELR .34e ... 24 20.50 16.75 6 20.00 MenloTh n MNLO ... ... ...dd 39.86 7.94 590 9.43 -67.2 Menus n MRUS ... ... ... 23.75 13.23 14 18.17 -6.3 MercadoL MELI .60 .2 ...cc 417.91 214.00 1001 327.40 +4.0 MercBank MBWM .88f 2.5 19 38.08 28.92 37 34.56 -2.3 MercerIntl MERC .50 3.7 23 15.00 10.45 85 13.40 -6.3 MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 23 20.92 +6.3 MercSys MRCY ... ... 55 55.00 36.09 248 47.02 -8.4 MeridBcp EBSB .20f 1.0 27 21.85 15.85 171 20.05 -2.7 MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.70 -11.4 MeridBio VIVO .50 3.5 20 16.45 13.23 148 14.40 +2.9 MerdW wt h MRDNW ... ... ... .63 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .49 102 .62 -41.2 MeritMed MMSI ... ... 53 49.50 28.05 250 45.25 +4.7 MerrimP rs MACK ... ... 1 27.08 7.37 146 8.81 -14.0 Mersana n MRSN ... ... ... 21.01 12.45 111 16.93 +3.0 MesaLabs MLAB .64 .4 ...dd 169.81 122.35 41 165.10 +32.8 Mesoblast n MESO ... ... ... 12.50 4.74 105 6.21 +6.3 MetaFincl CASH .52 .5 22 117.98 60.70 37 113.65 +22.7sMethanx MEOH 1.32f 2.0 22 67.20 39.48 627 66.90 +10.5 Michaels MIK ... ... 9 27.87 17.25 2087 19.06 -21.2 Microbot rs MBOT ... ... ... 6.00 .58 298 .77 -24.5 Microchp MCHP 1.45 1.6 92 101.48 71.40 3052 89.06 +1.3 MicronT MU ... ... 6 63.42 26.36 46430 52.59 +27.9 MicronetE MICT ... ... ...dd 1.77 .65 302 1.49 +33.0 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 1426 64.26 +24.4 Microsoft MSFT 1.68 1.8 68 97.24 64.85 26685 93.58 +9.4 MicroStr MSTR ... ... 19 196.35 122.16 112 129.52 -1.4 Microvisn MVIS ... ... ...dd 3.25 1.00 266 1.17 -28.2 MidPenn MPB .60f 1.7 18 37.90 25.10 6 35.30 +6.6 MidConEn MCEP ... ... ...dd 2.49 .92 5 1.52 +28.4 Midatech n MTP ... ... ... 3.27 .73 8 .79 -5.7 Middleby MIDD ... ... 23 142.00 107.53 597 122.55 -9.2 MiddledB MBCN 1.12f 2.2 16 54.60 42.10 12 51.10 +6.0 MdsxWatr MSEX .90 2.3 27 46.74 32.23 67 39.51 -1.0 MidlStBc n MSBI .88f 2.7 17 36.50 28.70 33 32.04 -1.4 MidWOne MOFG .78f 2.4 17 37.94 30.56 13 32.95 -1.7 MillerHer MLHR .72 2.2 16 41.85 29.25 338 32.50 -18.9 Mimecast n MIME ... ... ...dd 39.33 21.65 386 38.05 +32.7 MiMedx MDXG ... ... 30 18.25 6.05 1667 6.94 -45.0 Mind CTI MNDO .30e 13.6 11 2.55 2.07 36 2.21 -10.3 Mindbody n MB ... ... ...dd 43.45 21.57 207 38.45 +26.3 MinervaN NERV ... ... ...dd 11.15 4.80 204 7.10 +17.4 Miragen rs MGEN ... ... ... 15.91 5.01 160 7.07 -32.2 MiratiTher MRTX ... ... ...dd 37.62 2.70 234 30.45 +66.8 Misonix MSON ... ... ...dd 11.80 7.05 3 10.65 +12.7 Mitcham MIND ... ... ...dd 5.00 2.82 16 3.06 -3.5 Mitchm pfA MINDP 2.25 9.7 ... 24.50 22.34 3 23.14 -.5 MitekSys MITK ... ... 20 10.75 6.95 119 7.50 -16.2 MitelNet g MITL ... ... ...dd 9.85 6.21 670 9.69 +17.7 MobileMini MINI 1.00f 2.3 38 46.10 26.70 218 44.00 +27.5 MobileIron MOBL ... ... ...dd 6.78 3.20 207 4.90 +25.6 ModMed n MMDM ... ... ... 10.24 9.65 0 9.97 +1.7 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 .40 +2.6 ModMed un MMDMU ... ... ... 12.50 10.09 10.65 +1.3 MolecTemp MTEM ... ... ...dd 13.25 .35 29 8.98 -10.4 Moleculin n MBRX ... ... ... 3.75 .71 142 1.82 -2.2sMomenta MNTA ... ... ...dd 19.50 11.85 935 19.70 +41.2 Momo MOMO ... ... ... 46.69 22.49 5724 35.39 +44.6tMonakGp n MKGI ... ... ... 5.07 3.38 6 3.40 -31.7 MonarCas h MCRI ... ... 30 47.92 28.47 30 41.08 -8.3 Mondelez MDLZ .88 2.1 22 47.23 39.19 6832 42.03 -1.8 MoneyGrm MGI ... ... ...dd 17.92 8.01 531 8.21 -37.7 MngDB A n MDB ... ... ... 46.26 24.62 493 40.21 +35.5 MonPwSys MPWR 1.20f 1.0 91 127.61 88.19 358 121.02 +7.7 Monotype TYPE .46f 2.0 55 26.75 15.75 164 23.15 -3.9 Monro MNRO .72 1.3 34 64.15 39.65 309 57.50 +1.0 MonroeCap MRCC 1.40 11.3 9 16.20 12.18 151 12.40 -9.8 MonstrBv s MNST ... ... 41 70.21 44.35 1764 56.53 -10.7 Mornstr MORN 1.00 1.0 26 103.46 68.43 46 98.10 +1.2 MoSys rs MOSY ... ... ...dd 2.70 .55 70 1.23 +10.8 MotifBio n MTFB ... ... ... 13.75 6.84 1 9.95 -8.0 MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9 MotorcarP MPAA ... ... 26 31.57 20.11 80 22.01 -11.9 MotusGI n MOTS ... ... ... 5.30 3.75 1 4.50 +2.7 MtnPDia g MPVE ... ... ... 4.10 2.40 12 2.45 -10.9 Moxian n MOXC ... ... ... 4.16 2.01 1 2.92 -24.2 MudrickC n MUDS ... ... ... 9.62 9.55 9.60 +.1 MudrcC un MUDSU ... ... ... 10.27 9.98 106 10.25 +2.5 MultiColor LABL .20 .3 18 89.70 61.90 79 67.45 -9.9 MustBio n MBIO ... ... ... 13.35 8.06 58 10.27 -14.3 MutualFst MFSF .72 2.0 20 40.50 31.05 4 36.85 -4.4 MySize n MYSZ ... ... ... 3.58 .57 517 1.36 +109.1 Mylan NV MYL ... ... 9 47.82 29.39 4443 41.26 -2.5 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 1768 1.97 -42.1 MyoKard n MYOK ... ... ...dd 62.83 10.80 192 50.25 +19.4 MyriadG MYGN ... ... 15 41.57 17.50 516 29.05 -15.4N -:NBT Bcp NBTB 1.00f 2.8 19 40.85 31.28 66 36.07 -2.0 NCS Mltst n NCSM ... ... ... 29.07 13.85 103 17.79 +20.7 NETgear NTGR ... ... 85 71.42 41.50 266 60.60 +3.1 NF EngSv NFEC ... ... ... 3.65 .76 104 1.28 +32.0 NI Hldg n NODK ... ... ... 18.80 15.00 6 16.28 -4.1 NIC Inc EGOV .32 2.3 18 22.40 12.65 244 14.15 -14.8 NICE Ltd NICE .64 .7 41 98.48 66.57 108 94.02 +2.3 NII Hldg n NIHD ... ... ...dd 2.75 .22 645 2.58 +508.5 NMI Hldg h NMIH ... ... 11 21.92 10.10 1044 14.75 -13.2 NN Inc NNBR .28 1.3 13 32.90 21.40 197 22.00 -20.3sNV5 Global NVEE ... ... 26 59.65 35.35 158 62.45 +15.3 NVE Corp NVEC 4.00 4.6 32 94.00 68.50 18 86.25 +.3 NXP Semi NXPI ... ... 18 125.93 103.16 10004 114.17 -2.5 Nabriva n NBRV ... ... ...dd 14.10 4.39 293 4.98 -16.7 NakedBr n NAKD ... ... ... 3.00 1.11 39 1.43 -1.7 NanoDim n NNDM ... ... ... 7.60 1.67 23 1.70 -44.6 NanoString NSTG ... ... ...dd 20.16 5.87 229 9.39 +25.7 NanoVib n NAOV ... ... ... 5.00 3.68 1 4.62 -1.3 Nanomtr NANO ... ... 21 32.42 22.08 98 26.89 +7.9 NantHlth n NH ... ... ... 5.26 2.60 33 3.10 +1.6 NantKwst n NK ... ... ... 8.45 2.71 220 3.84 -14.5 Napco NSSC ... ... 34 11.90 7.40 30 10.80 +23.4sNasdaq NDAQ 1.76f 2.0 22 87.00 65.98 829 86.62 +12.7 Natera n NTRA ... ... ...dd 14.76 7.35 66 10.17 +13.1 Nathans s NATH 5.00e ... 47 100.90 52.90 5 73.65 -2.5 NatAmUnv NAUH .18 16.4 ... 2.77 .76 3 1.10 -22.5 NatlBnksh NKSH 1.17e 2.6 22 47.70 36.75 4 44.75 -1.5 NatlBevrg FIZZ 1.50e ... 36 129.82 81.65 177 88.72 -8.9 NatCineM NCMI .68m 12.3 ...cc 12.71 5.09 402 5.51 -19.7 NatlCmce n NCOM ... ... 24 46.60 35.55 30 44.50 +10.6 NatEnrSv n NESR ... ... ... 10.35 9.39 297 10.02 +.7 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .7 31 25.17 16.21 241 24.56 +25.1 NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 0 25.18 -.3 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 4 24.69 -1.5 NatGnH pfC NGHCN 1.88 7.7 ... 26.26 23.13 13 24.55 -1.9 NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 3 25.00 -1.6 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 10 4.23 +28.2 NatInstrm NATI .92f 1.8 62 53.57 31.78 670 50.32 +20.9 NatResh A NRCIA .40 1.2 65 41.99 20.19 13 33.20 -11.0 NatlReshB NRCIB 2.40 4.7 27 58.16 39.00 2 51.46 -8.2 NSecGrp NSEC .20 1.2 9 18.17 11.53 16.10 -1.5 NatlVis n EYE ... ... ... 43.80 27.19 173 33.18 -18.3 NatWstnLf NWLI .36 .1 16 368.00 276.00 8 315.40 -4.7 NaturlAlt NAII ... ... 10 12.15 9.00 3 10.95 +6.3 NatHlTr n NHTC .52f 2.7 5 30.25 14.15 210 19.57 +28.8 NaturesSun NATR .40 4.0 ...dd 14.75 8.40 6 10.10 -12.6 NatusMed BABY ... ... 75 43.60 28.00 161 34.70 -9.2 Nav43 JSM 1.50 6.6 ... 25.00 20.21 13 22.78 -4.2 Navient NAVI .64 4.8 7 16.97 11.48 1121 13.38 +.5 NavgGp s NAVG .28f .5 22 60.35 45.80 69 57.65 +18.4 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 1115 103.74 +73.7 Nemaura n NMRD ... ... ... 6.80 3.26 12 4.25 -26.1sNeogen s NEOG ... ... 61 68.69 44.63 166 68.55 +11.2 NeoGenom NEO ... ... ...cc 11.63 7.08 272 8.40 -5.2 Neonode NEON ... ... ...dd 1.80 .37 22 .43 -42.1 NeosTher n NEOS ... ... ...dd 13.15 6.30 149 8.45 -17.2 Neovasc g NVCN ... ... ...dd 1.89 .03 198194 .05 -91.0 NeptuneT g NEPT ... ... 6 3.59 .70 128 2.84 +20.3 Net1UEPS UEPS ... ... 7 13.20 8.87 121 9.31 -21.7 NetElem rs NETE ... ... ... 33.51 2.56 2283 8.05 -27.7sNetApp NTAP .80 1.2 29 66.79 37.43 1705 67.57 +22.1 NetEase NTES 2.93e 1.1 9 377.64 253.20 1255 275.81 -20.1 Netix s NFLX ... ... ...cc 333.98 138.66 10205 309.25 +61.1 Netlist h NLST ... ... ...dd 1.40 .21 1194 .25 -19.8 NtScout NTCT ... ... 24 38.48 25.33 503 27.10 -11.0 NetSolTch NTWK ... ... ...dd 5.55 3.09 4 4.50 -4.4 Neuralst rs CUR ... ... ... 6.60 .88 88 1.82 +5.8 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 74 1.37 -20.8 Neurcrine NBIX ... ... ...dd 92.98 39.98 520 75.89 -2.2 Neurotrpe n NTRP ... ... ... 21.40 3.40 8 7.96 +13.1 NewAgeB n NBEV ... ... ... 7.20 1.62 917 1.85 -14.7 NewLink NLNK ... ... ...dd 20.47 3.76 2176 4.50 -44.5 NYMtgTr NYMT .80 13.5 9 6.69 5.35 574 5.93 -3.9 NYMtT pfB NYMTP 1.94 8.3 ... 26.00 18.66 3 23.30 -7.9 NYMtT pfC NYMTO 1.97 8.2 ... 25.56 23.00 5 24.05 -1.8 NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 22.93 14 23.50 -4.8sNewatrTc n NEWA ... ... ... 27.87 7.60 1141 16.50 +75.7 NewsCpA NWSA .20 1.3 ...dd 17.29 12.19 932 15.91 -1.9 NewsCpB NWS .20 1.2 ... 17.70 12.60 153 16.10 -3.0 NewtekBsn NEWT 1.72e 9.6 ... 19.40 15.68 55 17.92 -3.1 Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 25.68 -3.1 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 4 25.55 +1.8 Nexeo Sol NXEO ... ... ... 11.14 6.74 102 10.70 +17.6 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 11.09 +15.3 NexstarM NXST 1.50f 2.4 6 82.95 55.95 438 62.95 -19.5 NextDec n NEXT ... ... ... 20.00 3.95 47 5.30 -36.3 NichFncl h NICK ... ... 21 10.97 7.59 6 8.83 +.3 NicoletBc n NCBS ... ... ... 61.98 46.12 30 55.29 +1.0 NightstTh n NITE ... ... ... 24.94 10.01 7 14.56 +11.0 Noodles NDLS ... ... ...dd 8.20 3.35 133 7.65 +45.7 Nordson NDSN 1.20 .9 25 151.84 107.16 268 136.82 -6.5 NorSys NSYS ... ... 78 6.24 2.77 14 3.11 -19.4 NorestB NBN .04 .2 17 29.95 15.20 13 20.60 -11.0 NthnTech NTIC .10e .4 27 27.00 14.95 47 24.75 NorTrst NTRS 1.68 1.6 22 110.81 84.93 1297 105.04 +5.2 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 8 26.42 +.6 NorthdBc NFBK .40 2.5 21 19.08 15.14 65 15.79 -7.6 Nthrim NRIM .96f 2.7 15 38.15 26.31 9 35.95 +6.2 NwstBcsh NWBI .68f 4.1 18 17.78 14.95 251 16.69 -.2 NwstPipe NWPX ... ... ...dd 21.36 12.41 47 19.14 NorwdFn s NWFL .88 3.0 23 35.72 24.33 5 29.81 -9.7 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 29 1.69 -29.6 NovaMeas NVMI ... ... 17 31.88 17.09 87 28.49 +10.0 Novan n NOVN ... ... ... 7.85 2.65 23 3.13 -25.8 Novanta NOVT ... ... ... 60.30 26.00 1155 55.40 +10.8 Novavax NVAX ... ... ...dd 2.75 .73 40362 1.81 +46.0 Novelion rs NVLN ... ... ...dd 10.79 3.08 39 4.21 +34.9 NovoCure n NVCR ... ... ...dd 24.15 10.30 914 21.90 +8.4tNovumeS n NVMM ... ... ... 4.75 3.10 1 3.01 -33.5 NovusTher rs NVUS ... ... ...dd 6.60 3.12 21 4.81 +18.5 NuCana n NCNA ... ... ... 30.41 9.32 130 23.83 +135.7 NuVasive NUVA ... ... 36 81.68 44.62 970 55.32 -5.4 NuanceCm NUAN ... ... ...cc 19.93 14.02 1378 15.04 -8.0 Nutanix n NTNX ... ... ... 55.25 14.38 2581 53.49 +51.6 NutriSyst NTRI 1.00f 3.5 15 67.95 26.06 737 28.80 -45.2 Nuvectra NVTR ... ... ... 15.00 6.31 135 13.65 +75.9 NvNq100Dy QQQX 1.48 5.7 ...q 27.23 19.58 119 25.82 +6.7 Nvidia NVDA .60 .3 57 254.50 95.49 14776 234.60 +21.2 NxStageMd NXTM ... ... ...dd 30.80 20.45 274 26.00 +7.3 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 691 2.01 -42.6 NymoxPh NYMX ... ... ...dd 5.10 3.00 94 4.13 +25.2O -:O2Micro OIIM ... ... ... 2.60 1.32 21 1.37 -17.9 OFS Cap OFS 1.36a 12.5 8 14.50 10.74 38 10.84 -8.9 OHA Inv OHAI .08 5.7 ...dd 1.68 .85 14 1.40 +21.7 OP Bancp n OPBK ... ... ... 13.05 12.01 52 12.53 +.6 OReillyAu ORLY ... ... 15 279.23 169.43 754 229.85 -4.4 OSI Sys OSIS ... ... 39 96.64 50.50 88 66.34 +3.0 OakVlyBcp OVLY .26e 1.2 19 23.89 13.50 5 21.93 +12.2 OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 203 4.31 -11.9 OaktrSp28 OCSLL 1.53 6.2 ... 26.75 24.01 1 24.70 -2.0 OaktStInco OCSI .56m 7.1 10 9.09 7.03 35 7.94 -5.5 OasmiaPh n OASM .02p ... ... 3.17 .80 10 1.53 +73.6 ObalonT n OBLN ... ... ...dd 13.18 3.17 17 3.45 -47.8 ObsEva n OBSV ... ... ... 15.81 5.00 8 13.69 +40.3 OceanBio OBCI .05e ... ... 5.71 3.26 7 3.42 -21.3 OceanPw rs OPTT ... ... ...dd 3.67 1.02 793 1.18 +7.3 vjOceanR rs ORIG ... ... ... 154.86 20.22 64 25.89 -3.4 OceanFst OCFC .60 2.3 16 29.46 24.02 96 26.36 +.4 Oclaro OCLR ... ... 12 10.93 5.61 3381 9.46 +40.4 OconeeFed OFED .40 1.4 32 30.49 24.56 0 28.77 +.2 OcularTher OCUL ... ... ...dd 11.79 3.30 187 6.50 +46.1 OdonateT n ODT ... ... ... 32.00 15.15 89 21.09 -15.6 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 203 10.78 +185.9 OfficeDpt ODP .10 4.9 5 6.26 2.00 2941 2.04 -42.4 OhioValB OVBC .84 1.9 27 44.45 28.15 18 43.10 +6.7 OhrPhar h OHRP ... ... ...dd 2.18 .21 325 .23 -87.5 Okta n OKTA ... ... ... 42.89 21.52 1422 40.75 +59.1 OldDomFrt ODFL .52f .4 40 152.50 80.56 561 145.39 +10.5 OldLnBc OLBK .32 1.0 23 33.90 26.01 28 33.32 +13.2 OldNBcp ONB .52 3.0 24 18.88 15.38 598 17.05 -2.3 OldPoint OPOF .44 1.7 20 34.82 24.07 11 26.21 -11.9 OldSecBc OSBC .04 .3 17 15.00 10.75 38 14.05 +2.9 OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.26 2 10.45 +.1 Ollies n OLLI ... ... 32 63.75 33.23 634 61.60 +15.7 OlympStl ZEUS .08 .4 13 25.84 15.83 98 22.11 +2.9 OmegaFlex OFLX .88 1.3 42 76.63 46.07 12 66.32 -7.1 Omeros OMER ... ... ...dd 27.09 8.36 1393 15.02 -22.7 Ominto hn OMNT ... ... ... 15.77 2.57 30 3.03 -10.6 Omnicell OMCL ... ... ...dd 55.40 38.00 161 45.20 -6.8 OnSmcnd ON ... ... 14 27.10 13.65 5350 25.36 +21.1 OnTrack OTIV ... ... ... 2.94 .93 376 .98 -27.9 OncoMed OMED ... ... ...dd 6.23 1.74 131 3.21 -21.7 Oncobio n ONS ... ... ... 2.74 .78 31 .93 -28.6 Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .63 .02 .06 +166.7 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/Friday, April 13, 2018

PAGE 43

Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 2.85 .78 111 .81 -46.3 OncoSec rs ONCS ... ... ...dd 2.95 .88 1204 1.84 +13.2 OneGpHosp STKS ... ... ...dd 3.10 1.32 41 2.55 +6.7 OneHorz rs OHGI ... ... ...dd 3.38 .57 371 .84 -40.0 180 DgrCap TURN ... ... ... 2.45 1.39 109 1.88 -4.6 OneStopS n OSS ... ... ...dd 6.25 4.10 19 4.43 -9.2s1800Flowrs FLWS ... ... 22 13.23 7.80 167 13.00 +21.5 OpenText s OTEX .53 1.5 34 40.31 30.88 185 34.45 -3.4tOpesAcq n OPES ... ... ... 9.88 9.68 560 9.68 OpesAcq un OPESU ... ... ... 10.14 10.01 15 10.08 +.6 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 31.25 1.62 235 1.87 -60.0 Ophthotech OPHT ... ... 1 3.60 2.24 77 2.79 -10.6 OpiantPh n OPNT ... ... ... 51.90 17.01 20 19.83 -13.7 OpkoHlth OPK ... ... ...dd 7.90 2.66 3989 3.01 -38.6 OptiNose n OPTN ... ... 31 25.24 15.01 105 19.64 +3.9 Optibase OBAS ... ... ...dd 10.40 6.40 4 8.25 +3.7 OptCable OCC .08 2.8 ...dd 3.35 2.13 0 2.85 +18.4 OptimB rs OPHC ... ... ...dd 13.96 1.85 49 5.13 +9.0 OpusBank OPB .10e .4 39 30.95 18.75 115 28.55 +4.6 OramedPh ORMP ... ... ... 11.34 6.13 6 7.63 -15.2 OraSure OSUR ... ... 33 23.01 12.03 379 17.07 -9.5 Orbcomm ORBC ... ... ...dd 11.99 8.63 467 9.19 -9.7 Orbotch ORBK ... ... 26 65.75 30.25 645 61.52 +22.5 Organovo ONVO ... ... ...dd 3.19 .91 910 1.05 -21.6 Orgenesis n ORGS ... ... ... 16.80 9.50 15 10.60 -23.5 OriginAg SEED ... ... ...dd 2.35 .64 1316 .80 -5.9 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.94 .70 12 .80 -9.1 Oritani ORIT 1.00f 6.5 11 17.75 15.05 126 15.40 -6.1 OrrstownF ORRF .48 1.9 19 26.95 19.85 3 24.70 -2.2 OrthoPed n KIDS ... ... ... 23.00 14.00 82 17.92 -6.6 Orthox OFIX ... ... ...cc 61.00 36.10 134 60.08 +9.8 OspyEn A n OSPR ... ... ... 9.85 9.55 9.64 +.4 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 0 10.00 +.5 OssenInn rs OSN ... ... 16 8.90 1.50 40 2.59 -10.1 Otelco OTEL ... ... 11 17.75 6.55 3 16.75 +25.5 Otonomy OTIC ... ... ...dd 21.15 2.80 262 4.30 -22.5 OttawaBc n OTTW .20f 1.5 ... 14.99 13.35 0 13.62 -5.7 OtterTail OTTR 1.34f 3.1 24 48.65 36.45 61 42.55 -4.3 OvaScience OVAS ... ... ...dd 1.96 .71 425 .81 -42.5 Overstk OSTK ... ... ...dd 89.80 13.75 3524 39.20 -38.7 Ovid Th n OVID ... ... ...dd 15.93 5.28 75 8.96 -9.2 Oxbridge OXBR .48 21.8 4 6.50 1.85 3 2.20 +2.3 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 183 13.22 -5.4 OxfordLn OXLC 1.62 15.4 ... 11.10 9.11 110 10.54 +4.8 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 5 25.44 +.2sOxfrLn24 pf OXLCM 1.69 6.6 ... 25.75 24.86 1 25.60 +1.6 OxfSqCap OXSQ .80 12.9 5 7.56 5.15 166 6.19 +7.8 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 1 8.28 -1.2 PAM PTSI ... ... 30 43.20 14.50 11 37.80 +9.8 PB Bncp PBBI .20 1.9 ...cc 11.10 10.00 0 10.30 -4.2 PC Cnnctn CNXN .34e ... 14 29.83 22.66 18 26.67 +1.8 PC-Tel PCTI .22 3.0 ... 8.48 5.65 43 7.40 +.4 PCM Inc PCMI ... ... 47 31.20 6.90 102 9.45 -4.5 PCSB Fn n PCSB ... ... ...cc 22.34 15.76 21 20.78 +9.1 PDC Engy PDCE ... ... ...dd 65.99 36.74 1481 51.25 -.6 PDF Sol PDFS ... ... 29 23.93 11.07 74 11.73 -25.3 PDL Bio PDLI .20 6.5 5 3.55 2.00 1610 3.07 +12.0tPDL Cmt n PDLB ... ... ... 16.95 14.47 17 14.70 -3.2 PHI vtg PHII ... ... ...dd 13.24 9.01 2 11.35 -2.9 PHI nv PHIIK .20 1.9 ...dd 13.25 8.09 37 10.62 -8.2 PICO Hld s PICO 5.00e ... ...dd 14.57 9.74 85 11.40 -10.9 PLX Phr rs PLXP ... ... ... 11.20 3.20 10 3.45 -50.0 PRA Grp PRAA ... ... 32 40.55 25.72 203 39.30 +18.4 PRA Hlth PRAH ... ... 61 95.90 61.93 240 86.41 -5.1 PRGX Glbl PRGX ... ... ...dd 9.90 5.40 40 9.45 +33.1sPTC Inc PTC ... ... ...cc 81.72 51.02 832 81.41 +34.0 PTC Thera PTCT ... ... ...dd 33.22 9.67 753 27.56 +65.2 PacWstBc PACW 2.00 4.1 17 54.86 43.08 606 49.37 -2.0 Paccar PCAR 1.00 1.5 14 79.69 61.93 1606 68.18 -4.1 PacBiosci PACB ... ... ...dd 5.70 2.02 433 2.59 -1.9 PacEthanol PEIX ... ... ...dd 7.50 2.75 734 3.40 -25.3 PacMerc PMBC ... ... 27 9.90 6.85 26 9.65 +10.3 PacPreBc PPBI ... ... 27 46.05 32.05 151 41.30 +3.3 PaciraPhm PCRX ... ... ...dd 52.48 26.95 1935 34.55 -24.3 PainThr rs PTIE ... ... ...dd 12.80 3.10 61 8.22 +105.5 PanASlv PAAS .14f .9 21 19.56 13.99 1241 16.36 +5.1 PangaeaL PANL ... ... 2 8.40 2.13 55 3.04 -17.4 PapaJohns PZZA .90 1.5 23 85.20 54.00 513 61.63 +9.8 PapaMurph FRSH ... ... ...dd 6.80 3.50 13 5.01 -6.9 ParatekPh PRTK ... ... ...dd 29.00 11.85 385 13.65 -23.7 ParkCity PCYG ... ... 44 15.00 8.10 32 9.30 -2.6 ParkOh PKOH .50 1.3 17 47.90 34.33 21 38.05 -17.2 ParkeBcp PKBK .48 2.3 13 23.00 11.00 9 20.65 +.5 ParkrVs rs PRKR ... ... ...dd 2.72 .70 151 .73 -31.1 PrtnrCm PTNR ... ... 19 6.60 4.01 1 4.29 -30.3 PathfdBcp PBHC .24f 1.6 22 16.64 14.50 1 15.40 PatrkInd s PATK ... ... 22 72.35 40.07 225 57.65 -17.0 PatrNBc rs PNBK .04 .2 30 21.00 14.60 0 19.30 +8.1 PatriotTr n PATI ... ... 13 22.44 16.72 4 19.96 +14.8 PatternEn PEGI 1.68 9.6 ...cc 26.56 16.58 577 17.57 -18.2 Patterson PDCO 1.04 4.5 13 48.30 21.09 1959 22.86 -36.7 PattUTI PTEN .08 .4 ...dd 25.75 14.83 3320 19.45 -15.5 Pavmed n PAVM ... ... ...dd 9.31 1.35 129 1.68 -26.4 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.2 25 73.10 54.20 1904 61.65 -9.4 Paylocity PCTY ... ... ...cc 57.16 37.66 243 54.68 +15.9 PayData rs PYDS ... ... ...dd 4.10 1.17 264 1.64 -35.2 PayPal n PYPL ... ... 53 86.32 42.06 4998 77.46 +5.2 pdvWirelss PDVW ... ... ...dd 39.75 21.40 18 29.95 -6.7 PeakRsts SKIS .28 5.7 ...dd 6.10 4.00 4 4.95 -8.3 PeapkGl PGC .20 .6 19 38.00 28.59 47 34.14 -2.5 Pegasyst PEGA .12 .2 ...cc 64.85 43.40 344 61.90 +31.3 PnnNtGm PENN ... ... 50 33.30 17.56 3285 27.02 -13.8 PennVa n PVAC ... ... ... 50.00 31.00 180 40.03 +2.4 PennantPk PNNT .72 10.5 8 8.17 6.29 347 6.87 -.6 PenPkFR PFLT 1.14 8.5 12 14.65 12.00 81 13.38 -2.5 PennsWd PWOD 1.88 4.4 17 50.00 38.12 2 42.25 -9.3 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 10.43 +1.1 PeopUtdF PBCT .69 3.7 21 20.26 15.97 2380 18.80 +.5 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 10 25.91 -8.5 PeBcOH PEBO 1.04f 2.9 18 36.99 29.55 29 35.80 +9.7 PeopBNC PEBK .52f 1.7 18 36.12 19.65 8 30.63 -.2 PeopFSvc PFIS 1.28 2.8 16 51.56 39.00 2 45.20 -3.0 PeopUtah n PUB .36 1.1 29 33.90 24.63 16 31.75 +4.8 PepsiCo PEP 3.22 3.0 22 122.51 105.94 2692 108.31 -9.7 Percptr PRCP .15 1.7 53 10.81 6.80 61 8.97 -7.5 Percient PRFT ... ... 45 24.30 16.20 236 23.57 +23.6 Performnt PFMT ... ... ...dd 3.52 1.52 32 3.01 +82.4 PerionNwk PERI ... ... ... 2.06 .72 20 .76 -26.2 PermaFix PESI ... ... ... 4.40 3.05 2 4.35 +19.2 PermaPip PPIH ... ... ...dd 9.40 7.50 3 9.05 +.6 PernixT rs PTX ... ... ...dd 7.15 2.00 19 2.48 +3.3 PerryEllis PERY ... ... 7 28.00 16.35 50 26.98 +7.7 PershGld rs PGLC ... ... ... 3.31 1.83 61 2.02 -15.8 PetIQ n PETQ ... ... ... 28.23 17.03 593 21.45 -1.8 PetMed PETS 1.00f 2.4 28 57.80 21.11 208 41.36 -9.1 PFSweb PFSW ... ... ...dd 9.51 5.90 29 9.41 +26.6 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 27 43.15 26.75 68 41.70 +24.5 PhotrIn PLAB ... ... 49 11.75 7.20 141 8.40 -1.5 PierisPhm PIRS ... ... ... 9.75 2.26 379 6.85 -9.3 PilgrimsP PPC ... ... 11 38.39 20.28 971 23.88 -23.1 PingtanM PME .04 1.0 26 5.08 1.99 544 4.13 +35.4 PinnclEnt PNK ... ... ... 33.59 18.30 278 30.81 -5.9 PinnaclFn PNFP .56 .9 19 70.30 58.40 462 65.70 -.9 PioneerPw PPSI ... ... 14 7.95 4.75 15 5.95 -21.8 Pixelwrks PXLW ... ... ... 7.05 3.50 236 4.04 -36.2 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 3 10.10 +.9 PlayaHot n PLYA ... ... ...dd 12.27 9.41 247 10.66 -1.2 Plexus PLXS ... ... 19 66.78 49.06 94 60.84 +.2 PlugPowr h PLUG ... ... ...dd 3.21 1.53 2024 1.87 -20.8 PlumasBc PLBC .28 1.1 14 25.75 17.50 0 24.40 +5.2 PluristemT PSTI ... ... 9 2.12 1.06 293 1.22 -11.6 PoageBksh PBSK .24 1.2 23 21.00 17.20 19.40 -7.6 PointrTel h PNTR ... ... 20 19.65 8.65 8 14.35 -22.8 PointsInt g PCOM ... ... 46 12.49 7.49 28 10.47 +1.7 PolarPwr n POLA ... ... ... 9.18 4.01 60 6.15 +22.8 Polarity rs COOL ... ... ... 32.63 10.33 1012 16.56 -28.7 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 37 150.26 97.25 122 145.92 +12.5 PopeRes POPE 2.80 4.0 32 79.50 66.60 0 70.25 +.7 Popular BPOP 1.00 2.3 23 46.83 32.04 1046 44.18 +24.5 Popular pf BPOPN 1.68 6.9 ... 25.00 22.61 7 24.25 -.1 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 1 22.54 -.3 PorterBc rs PBIB ... ... ...dd 15.55 8.11 13.64 -4.7 PortolaPh PTLA ... ... ...dd 67.10 30.10 513 32.47 -33.3 Potbelly PBPB ... ... ...dd 14.28 10.50 218 12.25 -.4 PotltchDel PCH 1.60 3.1 29 56.35 43.15 304 52.45 +5.1 PowellInds POWL 1.04 3.5 ...cc 38.73 22.80 57 29.78 +3.9 PwrInteg POWI .64f .9 37 86.60 60.55 303 68.95 -6.3 PS VarRate VRIG .57 2.3 ... 25.35 25.06 76 25.16 -.2 PS MStrAlt LALT ... ... ...q 23.50 19.26 22.50 +5.9 PSOpYCmd PDBC ... ... ...q 18.29 14.95 365 18.13 +3.9 PwSGDrChi PGJ .20e .4 ...q 50.87 33.70 30 46.61 +4.0 PwShDiv PFM .50e 2.0 ...q 27.77 23.57 14 25.48 -3.7 PwShHiYD PEY .54 3.1 ...q 18.61 16.45 167 17.16 -3.6 PwSIntlDv PID .65e 4.1 ...q 17.38 14.77 151 16.01 -3.2 PwSNsdMo DWAQ .06e .1 ...q 114.32 81.77 1 106.54 +3.8 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 5 25.80 -7.3 PwSWtr PHO .18e .6 ...q 31.82 25.56 15 30.44 +.6 PSNasIntnt PNQI ... ... ...q 141.10 93.52 28 128.24 +10.8 PSMoment PDP .11e .2 ...q 55.77 44.12 102 53.09 +2.8 PSBuybk PKW .52e .9 ...q 63.49 50.89 22 57.09 -3.3 PSh Tech PTF .26e .4 ...q 60.98 42.97 8 58.11 +10.3 PSh Hlthcr PTH ... ... ...q 83.20 51.63 10 80.25 +11.4 PSh Inds PRN .19e .3 ...q 64.86 50.05 8 60.41 -.9 PSh Fincl PFI .14e .4 ...q 37.29 29.40 6 35.15 +.1 PSh Engy PXI .69e 1.7 ...q 42.45 30.10 5 39.66 +.5 PSh CnsStp PSL .67e 1.0 ...q 68.96 58.07 3 68.17 +4.7 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 2 50.01 -.5 PSh BasM PYZ .61e .9 ...q 75.26 58.94 1 68.19 -3.5 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.72 45 131.11 +.9 PSDvMom PIZ .26e .9 ...q 29.70 23.20 15 28.14 +1.8 PSEmMom PIE .12e .6 ...q 22.22 16.12 36 21.61 +5.2 PShTact n DWIN 1.18 4.7 ... 28.33 24.71 18 25.16 -6.4 PS Rs1KLB USLB ... ... ...q 32.32 28.13 2 30.67 -1.7 PS IntlLB IDLB ... ... ...q 32.01 25.98 1 30.33 +.6 PS DWAtac DWTR ... ... ...q 30.31 23.80 3 28.90 +2.3 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 4 61.09 -.1 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 2 24.44 -1.8 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 5 70.82 -5.3 PS IntBybk IPKW .29e .8 ...q 40.14 30.62 25 37.59 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 1 27.29 -.3 PS SC Egy PSCE .14e .9 ...q 18.45 11.37 35 14.89 -3.3 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 9 57.16 +2.1 PS SmCMo DWAS .07e .1 ...q 53.05 39.08 27 50.23 +3.1 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.34 711 56.03 +1.8 PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 3 61.50 +3.5 PSKbwHiDv KBWD 2.10 9.2 ...q 24.94 21.09 29 22.78 -3.5 PS SC Fin PSCF .97e 1.7 ...q 56.99 48.47 10 53.84 -1.2 PSKbwReit KBWY 2.58 8.2 ...q 39.30 29.75 82 31.28 -11.7 PS SC Util PSCU 1.21e 2.4 ...q 57.53 47.05 4 50.76 -3.9 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 2 52.17 -.3 PS SC Info PSCT .08e .1 ...q 83.13 69.15 7 79.40 +3.9 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 4 18.76 -4.5 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 3 64.78 +.4 PS SC HCre PSCH ... ... ...q 116.37 77.74 48 114.82 +16.5 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 25 31.67 -3.4 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.45 5 25.75 -1.1 PwShs QQQ QQQ 1.52e .7 ...q 175.21 130.38 30334 162.21 +4.1 PranBio rs PRAN ... ... ... 3.79 1.90 24 1.93 -38.1 Precipio n PRPO ... ... ... 28.16 .37 593 .49 -59.2 PrecTh rs AIPT ... ... ...dd 2.59 .81 162 .93 -8.1 PfdBkLA PFBC .88 1.3 21 67.65 46.88 40 65.51 +11.4 PrefrmdLn PLPC .80 1.2 31 85.63 44.80 5 68.20 -4.0 PremFin PFBI .60 3.1 13 22.92 16.78 6 19.05 -5.1 Premier PINC ... ... ...dd 36.50 27.16 851 30.98 +6.1 Presbia n LENS ... ... ... 7.14 1.86 6 2.63 -30.4 Presidio n PSDO ... ... ... 19.74 12.75 140 16.17 -15.6 PriceTR TROW 2.28 2.1 20 120.07 67.62 966 108.05 +3.0 PrSmrt PSMT .70 .8 36 93.55 77.50 147 88.50 +2.8 PrmEgy PNRG ... ... ...dd 56.20 39.80 5 52.90 +2.7 PrimoWtr PRMW ... ... ...dd 13.86 10.47 63 11.95 -4.9 Primoris PRIM .24 .9 19 30.00 21.84 173 26.76 -1.6 PrinPrice PSET .16e ... ... 34.46 27.44 0 32.57 +1.2 PrinShHld PY .33e ... ... 34.81 27.98 1 32.02 -1.8 PrinHlIn ef BTEC ... ... ... 35.50 25.39 2 32.74 +4.1 PrinMill ef GENY .06e ... ... 38.17 26.37 1 35.48 +2.2 Prin US SC PSC ... ... ... 33.19 27.61 4 31.54 -.5 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.3 13 75.59 57.62 1220 61.05 -13.5 ProDex PDEX ... ... 29 8.00 4.30 2 6.95 +2.2 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 5 2.84 +30.9 ProQRTher PRQR ... ... ...dd 6.90 2.75 168 3.50 +8.5 PrUltBio s BIB ... ... ...q 69.62 44.62 115 54.40 -3.0 PrUltPQ s TQQQ ... ... ...q 190.52 84.18 5893 147.64 +6.4 ProDvrs h rs IPDN ... ... ... 9.95 2.45 8 2.83 -30.8 ProrEng PFIE ... ... 1 3.28 1.11 263 3.21 +67.2 PrognicsPh PGNX ... ... ...dd 8.64 4.60 921 7.34 +23.4 ProgrsSoft PRGS .56 1.5 34 53.60 28.63 368 38.43 -9.7 Proofpoint PFPT ... ... ...dd 123.87 70.30 497 122.94 +38.4 PShtQQQ rs SQQQ ... ... ...q 38.78 14.46 15592 17.43 -19.0 ProS Ris n EQRR ... ... ... 50.68 38.13 0 46.10 -1.2 PrUlNBio rs UBIO ... ... ... 46.35 24.43 68 31.26 -7.1 ProUNShBio ZBIO ... ... ... 18.36 8.03 21 10.21 -10.4 ProUShBio BIS ... ... ...q 29.66 17.52 65 20.97 -4.9 ProspctCap PSEC .72 11.1 8 9.45 5.51 935 6.48 -3.9 ProtagTh n PTGX ... ... ...dd 23.97 7.85 176 9.08 -56.3 ProteonTh PRTO ... ... ...dd 2.85 1.10 26 2.45 +28.9 Proteos n PTI ... ... ... 8.61 1.41 843 5.19 -11.0 Prothena PRTA ... ... ...dd 70.00 27.19 265 37.60 +.3 ProvidSv PRSC ... ... 24 74.49 42.99 61 73.15 +23.3 ProvidBc n PVBC ... ... ... 27.38 19.55 2 24.55 -7.2 ProvFnH PROV .56 3.1 21 20.35 17.62 13 18.06 -1.8 PrudntlBcp PBIP .20 1.1 88 18.96 15.81 7 17.62 +.1 PsychmCp PMD .60 2.8 24 27.99 15.99 3 21.37 +3.9 Pulmatrix PULM ... ... ...dd 3.42 .45 2439 .50 -64.9 PulseBio n PLSE ... ... ...dd 39.50 9.81 73 18.18 -23.0 PumaBiotc PBYI ... ... ...dd 136.90 28.35 834 67.10 -32.1 PureAcq un PACQU ... ... ... PureCycle PCYO ... ... ...dd 9.60 5.50 21 9.25 +10.8tPurplInv n PRPL ... ... ... 13.90 7.88 21 8.00 -20.4 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 32 1.11 -65.4 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 30 45.50 +17.1 QCR Hld QCRH .24f .5 18 50.00 39.85 50 44.85 +4.7 QIWI plc QIWI .84e 5.3 15 26.55 13.67 420 15.89 -8.3 Qorvo QRVO ... ... ...dd 86.84 62.68 1441 72.51 +8.9 Qualcom QCOM 2.28 4.1 ...dd 69.28 48.92 7310 55.20 -13.8 QualitySys QSII .70 5.2 26 17.74 12.24 224 13.45 -1.0 Qualstar rs QBAK ... ... ... 13.50 3.89 24 11.16 +32.9 Qualys QLYS ... ... 76 79.40 34.80 142 77.70 +30.9 Quantenn n QTNA ... ... ... 22.50 9.60 197 13.71 +12.4 Quanterx n QTRX ... ... ... 24.81 15.56 22 16.09 -25.1 Quartrhill g QTRH .05 ... 5 2.20 1.26 87 1.52 -17.4 QuestRes rs QRHC ... ... ...dd 3.00 1.03 14 1.91 -17.0 QuickLog h QUIK ... ... ...dd 2.22 1.15 92 1.40 -19.5sQuidel QDEL ... ... ...dd 54.68 22.25 425 55.53 +28.1 QuinStreet QNST ... ... ...cc 14.65 3.36 2833 11.84 +41.3 Qumu Cp QUMU ... ... ...dd 3.28 1.42 1 1.87 -21.3 Quotinet QTNT ... ... ... 7.74 2.78 262 4.71 -4.8 QuratQVC A QRTEA ... ... 23 29.11 20.66 2744 24.89 +1.9 QuratQVC B QRTEB ... ... 26 28.90 19.40 25.25 +2.9R -:R1 RCM n RCM ... ... ... 7.99 3.05 356 7.34 +66.4 RBB Bcp n RBB .32 1.1 ... 28.72 21.26 38 27.85 +1.8 RBC Bear ROLL ... ... 40 139.95 91.00 29 123.05 -2.7 RCI Hosp RICK .12 .4 11 33.78 16.32 24 28.02 +.1 RCM RCMT 1.00e ... 33 7.50 4.60 25 5.64 -9.8 RF Inds RFIL .08 1.5 ...dd 5.50 1.40 305 5.45 +101.9 RGC Res s RGCO .62 2.6 29 31.99 21.00 6 24.31 -10.2 RLJ Ent rs RLJE ... ... ... 5.24 2.49 4 4.71 +28.0 RMG Net rs RMGN ... ... ...dd 3.60 .75 536 1.14 +39.0sRMR Gp h RMR 1.00 1.3 45 76.90 42.36 37 76.70 +29.3 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 246 11.19 -16.7 RTI Surg RTIX ... ... ...dd 6.00 3.85 60 4.70 +14.6 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 8.00 2.51 36 2.92 -47.5 RaPhrm n RARX ... ... ...dd 27.84 4.78 105 5.63 -33.8 RadNet RDNT ... ... 52 14.85 5.65 221 14.45 +43.1 RadaElc rs RADA ... ... ...dd 3.86 1.00 1218 2.63 -14.6 Radcom RDCM ... ... 69 22.45 17.00 96 18.75 -5.5 RadiSys RSYS ... ... ...dd 4.39 .53 603 .73 -27.4 RadiusHlth RDUS ... ... ...dd 49.16 24.66 868 35.68 +12.3 Radware RDWR ... ... ...dd 22.46 15.13 51 22.29 +14.9 RamacoRs n METC ... ... ... 9.51 3.81 54 6.13 -10.9 Rambus RMBS ... ... ...cc 15.50 11.30 506 13.78 -3.1 RandCap RAND ... ... 18 3.50 2.54 3 2.59 -14.3 Randgold GOLD 1.00f 1.2 26 108.29 77.70 734 80.77 -18.3 RandBcp n RNDB ... ... ... 16.49 13.36 1 16.40 +6.8 Rapid7 n RPD ... ... ...dd 28.19 14.75 326 27.26 +46.1 RaveRest RAVE ... ... ...dd 2.33 1.12 11 1.26 -13.9 RavenInds RAVN .52 1.5 35 40.85 26.70 94 35.25 +2.6 ReShape rs RSLS ... ... ... 6.45 .63 112 .65 -56.1 ReadIntlA RDI ... ... 12 17.50 14.37 25 16.39 -1.9 ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 83 .88 -40.3 RealNetwk RNWK ... ... ...dd 5.00 2.63 157 3.15 -7.9 Rl NxtEc n BLCN ... ... ... 25.05 21.69 28 22.82 -5.9 RealPage RP ... ... 69 54.95 32.30 240 53.05 +19.8 ReataPh n RETA ... ... ...dd 40.88 19.31 402 21.36 -24.6 ReconTech RCON ... ... ...dd 5.36 .64 97 1.39 +6.9 RecroPhm REPH ... ... ... 12.23 5.81 286 10.96 +18.5 RedRobin RRGB ... ... 26 74.11 45.70 158 59.75 +5.9 RedRkRs n RRR .40 1.4 ... 35.77 21.41 481 29.24 -13.3 RedViolt n RDVT ... ... ... 46.40 5.05 65 8.30 -82.1 Redn n RDFN ... ... ... 33.49 19.18 357 22.72 -27.5 RedhillBio RDHL ... ... ... 11.25 4.30 25 5.19 +1.0 Regenrn REGN ... ... 30 543.55 313.53 574 325.08 -13.5 RegnxBio n RGNX ... ... ...dd 42.00 16.30 577 34.80 +4.7 RegulusTh RGLS ... ... ...dd 1.95 .63 413 .64 -38.7 Reis Inc REIS .76f 3.4 ...dd 22.35 15.95 12 22.10 +7.0 ReliantBcp RBNC .32f 1.4 23 27.49 21.31 8 22.87 -10.8 Reliv In rs RELV ... ... ...dd 13.77 3.72 6 4.90 +2.7 RemarkHld MARK ... ... ...dd 15.10 1.93 556 6.06 -37.7sRenasant RNST .76 1.7 21 45.32 37.68 135 45.03 +10.1 RenewEn REGI ... ... ...dd 14.10 9.50 431 13.45 +14.0 RenminTi rs ABAC ... ... ... 4.76 1.60 17 2.49 -15.6 RentACt RCII .32 3.2 17 13.89 7.22 1474 10.11 -8.9 Replgn RGEN ... ... 53 46.81 29.56 244 37.76 +4.1 RepBncp RBCAA .97f 2.5 16 44.04 31.97 14 38.37 +.9 RepFBcp FRBK ... ... 59 9.90 7.90 377 8.20 -3.0 resTORbi n TORC ... ... ... 21.10 7.55 115 9.18 -45.6 RschFrnt REFR ... ... ...dd 1.55 .85 58 1.02 -1.9 Resonant RESN ... ... ... 8.55 3.17 1619 3.89 -47.9 ResConn RECN .48 3.1 24 17.00 12.05 90 15.40 -.3 RestorRob n HAIR ... ... ...dd 11.95 3.80 61 5.09 +10.7 RetailOpp ROIC .78f 4.6 50 22.06 16.21 972 16.94 -15.1 RetoEco n RETO ... ... ... 12.75 5.94 224 7.37 +4.5sRetrophin RTRX ... ... ...dd 26.44 15.55 627 27.19 +29.0 RevanceTh RVNC ... ... ...dd 37.45 18.43 190 32.35 -9.5 RevenHo n RVEN ... ... ... 6.75 2.49 13 2.88 -38.0 RevolutL rs RVLT ... ... ... 9.17 2.95 86 3.47 +5.5 ReWalkRob RWLK ... ... ...dd 3.20 1.05 65 1.10 RhythmP n RYTM ... ... ...dd 33.81 16.80 125 20.47 -29.6 RibbnCm n RBBN ... ... ... 8.36 4.97 218 5.30 -31.4 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 25 1.61 +8.8 RichrdElec RELL .24 2.8 ... 8.72 5.31 102 8.44 +25.2 RigelPh RIGL ... ... ...dd 4.71 2.14 19702 3.91 +.8 RigNet RNET ... ... ...dd 22.91 12.70 14 14.35 -4.0 RiminiSt n RMNI ... ... ... 10.40 .20 19 8.00 +1.1 RiotBlck RIOT 1.00p ... ... 46.20 3.03 4074 7.47 -73.7 RiseEdCy n REDU ... ... ... 18.60 9.50 19 15.36 +3.9 RittrPh rs RTTR ... ... ... 14.60 1.83 320 2.99 -9.1 RivrvwBcp RVSB .12 1.3 22 9.75 6.46 26 9.39 +8.3 RocktPh n RCKT ... ... ... 20.60 3.40 155 16.58 +58.8 RockwllM RMTI ... ... ...dd 8.98 4.84 350 6.24 +7.2 RockyBr RCKY .44 2.1 17 22.80 10.75 18 21.35 +13.0 RkyMChoc RMCF .48 4.0 21 13.23 11.05 3 12.11 +2.8 Roku n ROKU ... ... ...cc 58.80 15.75 2347 33.69 -34.9 Rosehill n ROSE ... ... ... 11.69 5.52 2 6.71 -14.6 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 55 .37 -33.0 RossStrs s ROST .90f 1.2 22 85.66 52.85 1791 78.15 -2.6 RoyGld RGLD 1.00 1.1 100 94.39 67.10 420 87.56 +6.6 Rubicon rs RBCN ... ... ... 10.45 6.40 2 6.99 -12.4 RmblOn B n RMBL ... ... ... 5.70 3.53 9 4.21 -19.0 RushEntA RUSHA ... ... 25 55.40 33.13 225 38.74 -23.8 RushEntB RUSHB ... ... 29 52.76 30.62 17 36.96 -23.3 RuthsHosp RUTH .44f 1.7 27 25.80 17.95 117 25.50 +17.8 Ryanair RYAAY 1.55e 1.3 ... 127.61 84.75 128 121.39 +16.5S -:S&T Bcp STBA .88 2.1 17 43.17 32.48 37 41.43 +4.1 S&WSeed SANW ... ... ... 5.20 2.90 16 3.60 -7.7 SB FinGp SBFG .30 1.6 13 19.58 15.61 4 18.66 +.9 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 120.96 1461 164.45 +.7 SEI Inv SEIC .60f .9 28 78.35 49.45 1027 70.40 -2.0 SelasLf rs SLS ... ... ... 19.80 3.43 264 6.13 -22.0 SG Blck n SGBX ... ... ... 7.00 3.70 11 4.62 -22.7 SGOCO rs SGOC ... ... ... 2.60 .90 24 1.07 +.9 SI Fincl SIFI .24f 1.7 15 16.45 13.75 6 14.30 -2.7 SIGA Tc n SIGA ... ... ... 6.39 5.61 206 6.25 +5.8 SLM Cp SLM ... ... 18 13.20 9.65 2788 11.40 +.9 SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 33 70.86 +3.1 SmartGlb n SGH ... ... 12 56.69 11.50 723 45.18 +34.1 SMTC hg SMTX ... ... ... 2.48 1.10 24 2.41 +27.4 SORL SORL ... ... 4 9.74 3.59 63 4.68 -30.4 SP Plus SP ... ... 21 41.70 28.10 63 35.30 -4.9 SPAR Gp h SGRP ... ... ... 3.75 .87 27 1.41 +14.6 SpdDorWrF DWFI ... ... ... 26.06 24.47 19 25.08 -.8 SPI Eng rs SPI ... ... ... 2.61 .30 450 .52 -18.6 SPS Cmce SPSC ... ... 98 65.29 45.02 99 64.52 +32.8 SS&C Tch s SSNC .28 .6 32 53.99 34.77 1528 50.41 +24.5 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 22 4.94 +40.7 SSR Mng g SSRM ... ... 17 11.42 7.64 759 10.13 +15.2 SVB FnGp SIVB ... ... 25 271.79 159.44 352 250.56 +7.2 SabanCap n SCAC ... ... ... 10.20 9.84 9.95 +.4 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 0 10.53 +.1 SabraHltc SBRA 1.80e 10.5 14 29.10 15.78 1848 17.11 -8.8 SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 5 25.26 -.7 SabreCorp SABR .56 2.8 24 25.01 17.30 1447 20.05 -2.2 SAExplr rs SAEX ... ... ...dd 6.62 1.18 14 1.37 -37.7 SaftyInsGr SAFT 3.20 4.1 19 84.00 65.75 22 77.45 -3.7 SageThera SAGE ... ... ...dd 195.97 59.57 401 169.28 +2.8 Saia Inc SAIA ... ... 36 80.25 41.28 156 73.60 +4.0 SalemMda SALM .26 7.8 12 8.25 3.25 21 3.35 -25.6 SalisbryBc SAL 1.12 2.5 17 51.80 38.50 3 44.84 +.4 SanderFm SAFM 1.28 1.2 8 176.43 104.70 443 111.28 -19.8 SndySpr SASR 1.04 2.7 16 45.64 36.41 68 39.18 +.4 Sanlp JBSS 2.00e ... 21 74.69 54.32 16 58.40 -7.7 SangTher SGMO ... ... ...dd 27.50 4.05 2135 19.60 +19.5 Sanmina SANM ... ... 15 42.95 24.60 347 27.40 -17.0 Sano rt GCVRZ ... ... ... .49 .26 326 .44 +15.8 Sapiens SPNS .20e 2.3 ...cc 14.30 8.01 47 8.66 -24.8 SareptaTh SRPT ... ... ...dd 84.37 28.14 1337 82.81 +48.8 Savara rs SVRA ... ... ...dd 17.19 4.60 171 9.42 -36.5 scPhrma n SCPH ... ... ...dd 18.17 10.52 66 10.99 -9.1 ScanSource SCSC ... ... 13 45.35 31.40 157 36.55 +2.1 Schmitt h SMIT ... ... ...dd 4.47 1.55 41 2.32 -15.3 Schnitzer SCHN .75 2.4 10 38.85 17.50 254 31.20 -6.9 Scholastc SCHL .60 1.5 ...dd 46.59 33.51 178 39.92 -.5 Schulmn SHLM .82 1.9 32 43.88 25.00 207 42.85 +15.0 SciGames SGMS ... ... ...dd 56.45 20.60 509 43.45 -15.3 Scynexis SCYX ... ... ...dd 2.94 1.22 152 1.30 -44.0 SeaChange SEAC ... ... ...dd 4.03 2.20 211 2.90 -26.2 SeacstBkg SBCF ... ... 24 28.44 20.58 134 27.13 +7.6 SeagateT STX 2.52 4.2 15 61.31 30.60 2647 59.87 +43.1 SeanrgM rs SHIP ... ... ...dd 1.66 .58 32 .80 -23.1 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 2160 3.40 -5.0 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 3.95 1.38 106 2.95 +13.5 SeaSpine n SPNE ... ... ...dd 13.46 7.37 54 11.84 +17.0 SeattGen SGEN ... ... ...dd 71.32 45.31 599 51.63 -3.5 SecndSight EYES ... ... ...dd 2.58 .90 174 1.75 -8.4 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 48 10.74 +11.2 SecWkA A n SCWX ... ... ...dd 12.99 7.83 204 9.49 +7.0 SecNtl lf SNFCA .23t ... 6 6.76 4.05 0 5.40 +8.0 SelectBc lf SLCT ... ... 23 14.06 10.58 7 13.19 +4.4 SelIncREIT SIR 2.04 10.9 16 26.79 17.90 469 18.72 -25.5 SelectaB n SELB ... ... ... 24.02 7.95 1302 12.04 +22.7 SelectvIns SIGI .72 1.2 20 62.40 44.65 152 59.50 +1.4 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 638 5.50 +47.5sSemtech SMTC ... ... 54 43.80 31.30 2321 44.10 +28.9 SenecaB SENEB ... ... 28 39.00 29.30 32.55 -4.3 SenecaA SENEA ... ... 10 38.15 27.00 11 28.40 -7.6 SenesTc n SNES ... ... ...dd 8.50 .44 213 .49 -31.9 SenHous SNH 1.56 10.3 10 22.52 14.90 1259 15.13 -21.0 SenHous 42 SNHNI 1.41 5.5 ... 25.96 22.48 106 25.40 +.5 SenHous 46 SNHNL 1.56 6.0 ... 27.42 25.00 38 25.97 -3.3 Senmiao n AIHS ... ... ... 6.60 5.00 79 6.55 +15.9 Senomyx SNMX ... ... ...dd 1.71 .56 112 1.10 -15.4 SensusHlt n SRTS ... ... ... 6.25 3.38 9 5.86 +13.6 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 4 10.00 +.3 SeqentialB SQBG ... ... ...dd 4.08 1.36 170 1.93 +8.4 SeresTh n MCRB ... ... ...dd 17.42 6.65 126 7.90 -22.1 SvcSource SREV ... ... ...dd 4.17 2.61 214 3.78 +22.3 ServiFst s SFBS .44f 1.0 24 44.44 32.54 57 41.91 +1.0 SevStars h SSC ... ... ...dd 7.00 1.26 471 2.97 -35.6 SevernBc SVBI .12 1.6 33 8.20 6.70 6 7.35 +1.3 SharingE rs SEII ... ... 44 12.40 2.61 12 3.54 -53.3 Sharps SMED ... ... ...dd 5.73 3.74 17 4.56 +11.5 SharpSprg SHSP ... ... ...dd 7.64 3.07 30 6.62 +50.3 ShndTele s SHEN .26f .7 ... 41.80 28.00 92 37.80 +11.8 ShiftPixy n PIXY ... ... ... 11.64 2.00 788 3.70 +28.5 Shiloh SHLO ... ... 30 14.97 6.45 67 8.87 +8.2 Shineco n TYHT ... ... ... 5.19 1.31 3 1.61 -30.0 Shire SHPG 1.05e .7 90 192.15 123.73 1444 157.92 +1.8 ShoeCarnvl SCVL .30 1.2 21 28.38 15.08 152 24.36 -8.9 ShoreBcsh SHBI .28 1.5 21 20.09 15.17 6 18.59 +11.3 ShotSpot n SSTI ... ... ... 33.00 9.33 144 32.00 +127.8 Shuttery SFLY ... ... ...cc 86.41 39.76 519 83.52 +67.9 SiebertFn SIEB .10a 1.3 ...dd 21.61 3.40 41 7.79 -42.3 SiennaBi n SNNA ... ... ... 29.25 13.37 83 19.43 +7.1 Sientra SIEN ... ... ...dd 16.68 7.20 264 10.06 -28.4 SierraBc BSRR .64f 2.3 18 28.87 23.10 19 27.25 +2.6 SierOnc g n SRRA ... ... ...dd 4.09 1.10 648 1.99 -46.6 SierraWr SWIR ... ... 21 31.95 15.10 169 16.80 -17.8 SifyTech SIFY .02e .8 ... 3.15 .69 23 2.15 +20.2 SigmaDsg SIGM ... ... ...dd 7.00 5.40 336 6.10 -12.2 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3tSigmaLb n SGLB ... ... ... 4.48 1.26 37 1.21 -43.7 Sigmatr SGMA ... ... 11 11.61 4.90 4 5.47 -45.9 SignatBk SBNY ... ... 20 161.92 116.68 313 139.88 +1.9 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 26.97 375 27.70 -5.8 SilcLtd SILC 1.00 2.7 19 77.95 32.00 86 36.91 -47.4 SilcnLab SLAB ... ... 86 101.90 66.35 201 94.15 +6.6 SilicnMotn SIMO 1.20 2.4 18 56.51 40.33 275 49.42 -6.7 Slcnware SPIL .29e 3.4 24 8.75 7.70 1379 8.65 +2.9 SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8 SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2 SilvrSun n SSNT .06e ... ... 5.22 2.90 3 4.01 -5.2 Silvercrest SAMG .56f 3.6 23 16.80 11.85 22 15.50 -3.4 SimmnsFst s SFNC ... ... 18 30.90 24.88 141 28.65 +.4 SimplyGd n SMPL ... ... ... 16.01 10.93 289 13.06 -8.4 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.4 36 17.45 10.55 60 17.00 +5.6 Sina SINA ... ... 47 124.60 68.33 659 98.82 -1.5 Sinclair SBGI .72 2.4 11 41.20 26.70 1107 29.50 -22.1 SinoGlobl SINO ... ... ...dd 3.99 1.04 53 1.12 -56.3 Sinovac h SVA ... ... ...dd 8.75 4.60 18 8.18 +3.8 SiriusXM SIRI .04 .7 35 6.62 4.73 11609 6.23 +16.2 SitoMobl rs SITO ... ... ...dd 8.60 2.06 97 3.82 -43.2 SkySolar SKYS ... ... ...dd 2.43 .82 10 1.25 -16.7 SkyWest SKYW .40f .7 17 60.65 30.40 389 53.85 +1.4 SkywksSol SWKS 1.28 1.3 23 117.65 93.05 1778 99.91 +5.2 SleepNmbr SNBR ... ... 25 40.72 24.21 317 34.93 -7.1 SmartFn rs SMBK ... ... 25 26.26 20.35 12 23.44 +8.0 SmartSnd n SND ... ... ... 16.67 4.81 787 6.72 -22.4 SmthM hrs SMSI ... ... ...dd 3.41 .81 53 1.76 -38.0 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 101 5.05 -10.6 SocketM n SCKT ... ... ... 4.59 2.92 0 3.23 -9.8 SodaStrm SODA ... ... 35 96.32 49.33 201 94.42 +34.2 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 157 34.58 -20.2 Sol-Gel n SLGL ... ... ... 12.23 9.00 59 9.81 -8.4 SolarCap SLRC 1.64 8.0 12 22.94 19.70 46 20.50 +1.4 SolarSCap SUNS 1.41 8.3 12 18.40 16.10 27 17.04 -4.1 SolarEdg n SEDG ... ... 33 59.20 15.25 425 55.15 +46.9 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 6 1.81 +.5 SolidBio n SLDB ... ... ... 33.74 6.83 180 10.07 -55.5 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.60 42 1.81 -18.5 SonicCorp SONC .64 2.4 18 30.05 22.11 588 26.26 -4.4 SonicFdry SOFO ... ... ...dd 5.25 2.05 2 2.22 -26.3 SonomaPh SNOA ... ... ...dd 7.75 3.50 54 3.91 -28.3 Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.74 1.80 97 2.17 -4.4 SorrentoTh SRNE ... ... 48 10.65 1.50 2132 6.30 +65.8 SotherlyH SOHO .46f 6.9 42 7.08 5.57 76 6.65 +3.1 SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 2 25.25 -1.5 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 2 36.20 -3.7 SoundFin SFBC .48f 1.3 22 36.95 29.55 0 36.10 +6.1 SouthState SSB 1.32 1.5 24 94.50 78.60 186 87.15 SthnFstBsh SFST ... ... 23 46.70 31.50 8 45.45 +10.2 SoNatBcVa SONA .32 2.0 45 18.48 15.11 22 15.89 -.9 SsdeBTX SBSI 1.12a 3.2 18 37.57 31.12 83 35.12 +4.3 SparkEn s SPKE .72 6.4 9 23.65 8.60 95 11.25 -9.3 SparkEn pf SPKEP 2.19 9.0 ... 27.56 22.84 21 24.40 -8.3 SparkTh n ONCE ... ... ...dd 91.75 41.06 568 78.51 +52.7 SpartnMot SPAR .10 .6 41 18.35 7.45 261 17.15 +8.9 SprtnNash SPTN .72f 4.0 ...dd 37.83 16.32 122 18.18 -31.9 SpectPh SPPI ... ... ...dd 23.50 5.47 2120 20.49 +8.1sSperoTh n SPRO ... ... ... 15.40 9.66 54 17.85 +51.9 Sphr3D grs ANY ... ... ... 7.25 .88 3380 1.10 -55.3 Spherix rs SPEX ... ... ...dd 4.75 .89 138 1.03 -26.1 Splunk SPLK ... ... ...dd 112.66 54.17 2486 106.39 +28.4 SpokHldgs SPOK .50 3.3 34 20.60 13.75 98 15.30 -2.2 SportsWhs SPWH ... ... 10 6.99 3.40 482 5.09 -23.0 SprBkPh n SBPH ... ... ...dd 18.93 7.95 16 13.97 +3.9 SprottFoc FUND .75e 9.6 ...q 8.39 6.84 39 7.83 -1.1 Sprouts SFM ... ... 25 28.29 17.55 822 24.16 -.8 StaarSur STAA ... ... ... 17.60 8.95 65 14.00 -9.7 Staff360 rs STAF ... ... ... 6.60 1.51 5 1.77 -43.8 Stamps.cm STMP ... ... 26 233.13 100.55 185 219.65 +16.8 StarBulk rs SBLK ... ... ...dd 13.40 7.57 196 11.17 -.8 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 1 25.37 +.2 StarsGp g TSG ... ... ... 29.80 15.85 266 27.75 +19.1 Starbucks s SBUX 1.20 2.0 28 64.87 52.58 6064 59.43 +3.5 StatAutF STFC .40 1.4 ...dd 30.85 22.11 29 29.10 -.1 StateBkFn STBZ .80f 2.6 21 31.75 24.65 77 30.97 +3.8 SteadyM n STDY ... ... ...dd 7.50 2.80 157 3.60 -2.7 StealthGas GASS ... ... 27 4.70 2.90 20 4.06 -6.9 SteelCon STCN ... ... ...dd 2.90 1.46 9 1.96 -21.3 StlDynam STLD .75f 1.7 18 50.70 32.15 1741 45.09 +4.5 SteinMart s SMRT .30 15.8 ...dd 2.76 .48 962 1.90 +63.8 StellrAcq n STLR ... ... ... 10.49 9.99 4 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 3 .75 -7.4 StemlineTh STML ... ... ...dd 18.75 7.30 262 17.55 +12.5 Stericycle SRCL ... ... ...cc 88.00 56.64 997 58.74 -13.6 Stericyc pf SRCLP 5.25 11.6 ... 75.95 43.93 80 45.33 -14.4 SterlBcp n SBT .01p ... ... 14.98 12.00 44 13.34 +5.0 SterlCons STRL ... ... 28 18.90 8.61 92 11.32 -30.5 SMadden SHOO .20p ... 21 49.28 35.55 381 46.50 -.4 Stewrdshp SSFN .12 1.1 15 12.75 7.92 0 11.15 +8.8 StitchFix n SFIX ... ... ...cc 30.07 14.48 574 23.86 -7.6 StockYBc s SYBT .92f 2.5 19 44.50 31.90 83 36.10 -4.2 StoneCastle BANX 1.52 7.0 12 22.75 19.45 11 21.69 +7.7 StrataS rs SSKN ... ... ...dd 5.01 1.06 39 1.22 -.8 Stratasys SSYS ... ... ...dd 30.88 18.00 366 20.49 +2.7 Strattec STRT .56 1.7 22 49.20 23.00 4 33.60 -22.8 StratusPrp STRS 1.00e ... 64 32.15 26.15 5 30.20 +1.7 Strayer STRA 1.00 1.0 30 109.82 75.91 88 104.00 +16.1 StreamHlth STRM ... ... ...dd 2.82 .92 7 1.68 -.6 StrgbrBio n SBBP ... ... ... 9.25 3.50 143 8.35 +15.2 StudentTrn STB .44 5.9 18 7.54 5.58 1530 7.52 +22.5 SummerInf SUMR ... ... ...dd 2.25 .90 35 1.06 -29.5 SumFWV SMMF .52f 2.1 21 28.16 20.01 7 25.26 -4.0 SmtStB s SSBI .48 3.5 19 14.70 11.65 13.60 +7.9 SumTher n SMMT ... ... ...dd 16.86 8.80 35 13.74 +24.0 SunHydrl SNHY .36 .7 45 70.83 34.17 85 53.13 -17.9 SundEng n SNDE ... ... ... 9.59 3.61 3 4.51 -24.2 SunesisP rs SNSS ... ... ...dd 7.69 1.82 147 2.72 -26.3 SunOpta STKL ... ... ...dd 10.20 6.27 220 7.20 -7.1 SunPower SPWR ... ... ...dd 11.70 6.11 1793 8.14 -3.4 Sunrun n RUN ... ... 7 10.16 4.21 1488 8.47 +43.6 Sunworks n SUNW ... ... ... 2.14 .90 90 .94 -10.5 SuperMicro SMCI ... ... 13 27.90 16.10 467 17.55 -16.1 SuperCom SPCB ... ... ...dd 4.95 2.01 53 2.58 -34.0 SupercdT rs SCON ... ... ...dd 2.47 .88 76 .99 -9.1 SupUnifm s SGC .38 1.4 25 28.85 17.25 13 27.48 +2.9 Supernus SUPN ... ... 43 50.05 29.95 443 46.05 +15.6 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 19 2.69 +11.2 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 159 16.53 +36.6sSurmodic SRDX ... ... ...cc 39.05 22.35 55 38.60 +37.9 SussxB SBBX .24 .8 24 32.85 19.75 10 29.85 +11.2 SykesEnt SYKE ... ... 37 34.49 25.77 61 28.80 -8.4 Symantec SYMC .30 1.1 14 34.20 24.93 6466 27.60 -1.6tSynacor SYNC ... ... ...dd 3.95 1.45 138 1.45 -37.0 Synalloy SYNL .13m .8 ...dd 16.75 10.30 26 16.35 +22.0 Synaptics SYNA ... ... ...dd 64.54 33.73 709 46.96 +17.6 Synchron SNCR ... ... 26 24.92 6.51 344 11.51 +28.7 SyndaxP n SNDX ... ... ...dd 15.43 7.41 304 11.16 +27.4 SyneosH h SYNH ... ... ...dd 61.10 31.10 738 37.60 -13.8 SynrgyPh SGYP ... ... ...dd 4.84 1.68 2677 1.85 -17.0 Synlogic rs SYBX ... ... ...dd 23.00 8.76 72 11.74 +21.0 Synopsys SNPS ... ... 50 94.80 70.55 693 84.48 -.9 Syntel SYNT 15.00e ... 12 27.72 15.82 332 25.42 +10.6 Synthes rs SES ... ... ... 10.24 2.00 16 3.20 +12.7 Sypris SYPR .08 5.1 ...dd 1.90 1.02 10 1.58 +14.5 SyrosPhar n SYRS ... ... ... 24.38 6.30 172 13.21 +35.8T -:T-MobileUS TMUS ... ... 25 68.88 54.60 2381 63.02 -.8 TAT Tch h TATT .34e 3.8 20 12.50 8.20 1 8.91 -15.1 TCG BDC n CGBD 1.48a 8.4 11 20.30 16.76 46 17.66 -11.9 TCP Cap TCPC 1.44 10.1 11 17.40 13.72 197 14.30 -6.4 TD Ameritr AMTD .84 1.4 37 63.01 36.12 1179 60.29 +17.9 TDH Hld n PETZ ... ... ... 31.75 3.86 41 4.26 -24.5 TESSCO TESS .80 3.8 61 24.85 12.15 17 20.80 +3.2 TFS Fncl TFSL .68 4.5 50 17.27 14.32 140 15.13 +1.3 TG Thera TGTX ... ... ...dd 17.35 7.25 949 14.30 +74.4 THL Credit TCRD 1.08 13.7 9q 10.25 7.72 95 7.89 -12.8 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 1.30 447 1.79 -28.7 TPI Co n TPIC ... ... ... 26.00 15.26 192 22.98 +12.3 TSR Inc TSRI ... ... 36 11.10 3.80 12 6.55 +26.0 TTEC Hl TTEC .54f 1.7 30 43.75 28.85 39 31.10 -22.7 TTM Tch TTMI ... ... 22 19.54 12.76 334 15.51 -1.0 Tabula n TRHC ... ... ...cc 41.83 11.59 386 40.75 +45.3 TactSys n TCMD ... ... ...cc 37.88 16.69 135 34.70 +19.7 Taitron h TAIT .10 7.0 ...dd 2.13 1.13 13 1.43 -14.9 TakeTwo TTWO ... ... 60 129.25 57.36 1580 97.84 -10.9 Talend n TLND ... ... ...dd 52.10 28.77 170 48.10 +28.3 TandmD rs TNDM ... ... ...dd 12.20 2.14 2453 6.91 +192.8 TandyLthr TLF ... ... 11 9.05 6.79 15 7.30 -5.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 44

Tantech n TANH ... ... ... 4.54 1.12 794 3.05 +18.2 Tapimmu n TPIV ... ... ... 4.70 2.60 23 3.30 -15.8 Tarena TEDU .28e 2.5 4 21.70 10.64 213 11.14 -25.7 TaylrDv TAYD ... ... 23 15.14 10.14 1 10.60 -21.0 TechData h TECD ... ... 21 111.10 76.89 388 82.17 -16.1 TechComm TCCO ... ... ...dd 15.40 2.30 35 4.95 -56.8 TechTarg TTGT ... ... ... 20.49 8.75 142 19.99 +43.6 Tecnoglass TGLS .56 6.3 59 11.00 5.50 8 8.91 +21.2 Tecogen TGEN ... ... ... 4.17 2.05 12 3.03 +12.2 Telenav TNAV ... ... ...dd 9.25 4.50 18 5.20 -5.5 Teligent TLGT ... ... ...dd 9.54 2.43 348 2.83 -22.0 Tellurian rs TELL ... ... ...dd 13.74 6.45 1428 8.69 -10.8 TenaxTh rs TENX ... ... ... 15.80 4.41 28 6.59 -32.8 TerrFmP lf TERP 2.13e 19.3 ... 14.20 9.55 225 11.03 -7.8 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 41 29.75 -3.6 Tesaro TSRO ... ... ...dd 168.92 50.67 917 54.20 -34.6 Tesla Inc TSLA ... ... ...dd 389.61 244.59 7595 294.08 -5.5 TetraTc TTEK .40 .8 21 53.40 39.95 196 51.00 +5.9 Tetraphase TTPH ... ... ...dd 8.75 2.05 1196 3.18 -49.5 TexCapB 42 TCBIL 1.63 6.3 ... 25.94 25.00 2 25.64 +1.4 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 3 25.42 -.5 TxCapBsh TCBI ... ... 23 102.90 69.65 572 93.50 +5.2 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 4566 104.24 -.2 TexRdhse TXRH 1.00f 1.7 33 61.74 43.87 515 60.54 +14.9 The9Ltd NCTY ... ... ... 1.68 .45 176 .52 -18.8 TherapMD TXMD ... ... ...dd 8.30 3.50 1872 5.54 -8.3 TherpxBio n TRPX ... ... ... 8.18 4.26 106 4.88 -8.6 TheravBio TBPH ... ... ...dd 43.44 22.09 103 22.86 -18.0sTheStreet TST .10 5.1 3 1.95 .69 509 1.96 +35.2 1347PrpIns PIH ... ... 42 8.50 6.55 2 6.70 -7.6 1347PrIn pf PIHPP ... ... ... 25.00 24.15 0 24.96 +2.3 TiGenix n TIG ... ... ... 48.00 15.46 6 43.01 +87.8tTiberAcq n TIBR ... ... ... 9.57 9.56 260 9.55 -.2 TiberAc un TIBRU ... ... ... 10.14 10.00 6 10.10 +.8 TileShop TTS .20 ... 18 22.40 5.15 1110 5.35 -44.3 TillCap n TIL ... ... ... 5.45 3.30 4 4.20 -4.8 TmbrlndBc TSBK .52f 1.7 16 32.10 21.08 60 30.63 +15.4 Tintri n TNTR ... ... ... 7.75 1.60 153 1.95 -61.8 Tiptree TIPT .12 1.9 19 7.50 5.35 60 6.40 +7.6 TitanMach TITN ... ... ...cc 25.09 11.68 143 21.78 +2.9 TitanPh rs TTNP ... ... ... 3.25 .94 22 1.04 -21.5 TivityHlth TVTY ... ... 26 48.50 27.95 483 39.50 +8.1 Tivo Cp TIVO .72 4.9 ...dd 20.18 12.75 374 14.70 -5.8 Tocagen n TOCA ... ... ... 17.95 8.60 111 11.02 +7.5 TonixPh rs TNXP ... ... ...dd 5.81 2.75 47 3.05 -11.6 TopImage TISA ... ... ...dd 1.75 .95 7 1.06 -7.0 Torchlght TRCH ... ... ...dd 1.96 .95 193 1.17 -12.7 TowerSemi TSEM ... ... 15 36.69 20.60 565 28.84 -15.4 TownSprts CLUB ... ... ...dd 8.85 3.15 102 8.50 +53.2 TowneBank TOWN .56 1.9 ... 35.30 27.85 102 28.90 -6.0 TraconPh n TCON ... ... ...dd 3.95 2.00 156 2.90 -13.4 TractSupp TSCO 1.08 1.8 18 82.68 49.87 1538 60.20 -19.5 TradDsk A n TTD ... ... ... 67.30 35.04 535 52.09 +13.9 TrnWEnt TWMC ... ... 4 3.10 .95 27 1.35 -26.0 TransAct TACT .36 2.8 30 15.80 7.90 20 12.85 -3.0 Transcat TRNS ... ... 27 16.65 11.60 1 16.65 +16.8 TransGlb TGA .20 14.7 ...dd 1.85 1.07 70 1.36 -5.5 TravelCtrs TA ... ... ...dd 6.38 2.95 99 3.65 -11.0 TravCtrs 28 TANNI 2.06 8.3 ... 25.73 18.63 2 24.69 -2.2 TravelC 29 TANNL 2.00 8.1 ... 25.84 17.09 4 24.72 -1.9 Travelct 30 TANNZ 2.00 8.3 ... 25.80 17.00 7 24.20 -3.2 Travelzoo TZOO ... ... 25 11.25 5.75 4 7.00 +8.5 TrmntMtg n TRMT ... ... ... 17.94 12.55 6 12.70 -13.5 Trevena TRVN ... ... ...dd 3.64 1.34 943 1.66 +3.8 TriCoBsh TCBK .68 1.8 22 43.80 32.82 38 37.80 -.2 TrilliumTh TRIL ... ... ... 13.30 4.15 50 7.03 -3.1 TriMas h TRS ... ... 20 28.85 19.75 119 27.35 +2.2 Trimble TRMB ... ... 51 45.70 30.45 964 34.96 -14.0 TrinityBio TRIB .88 17.6 6 6.54 4.22 11 5.00 -2.0 TripAdvis TRIP ... ... 87 50.95 29.50 1051 40.71 +18.1 TriStCap TSC ... ... 18 26.30 20.30 80 23.75 +3.3 TriStCap pf TSCAP 1.69 6.5 ... 25.99 25.75 53 25.98 +.3 TriumphBc TBK ... ... 22 44.05 20.50 278 39.30 +24.8 Trivago n TRVG ... ... ... 24.27 6.17 876 6.82 -.3 Tronc TRNC ... ... 22 24.74 10.80 60 16.46 -6.4 Trovagne h TROV ... ... ...dd 1.63 .24 874 .34 +10.7 TrueCar TRUE ... ... ...dd 21.75 8.88 493 9.37 -16.3 TruettHrst THST ... ... ...dd 2.40 1.62 3 1.81 -12.6 Trupanion TRUP ... ... ...dd 37.13 14.27 428 26.47 -9.6 TrstNY TRST .26 3.0 18 9.70 7.25 290 8.70 -5.4 Trustmk TRMK .92 2.9 18 35.09 28.16 155 31.45 -1.3sT2 Biosys TTOO ... ... ...dd 7.26 2.50 310 7.14 +73.3 Tucows grs TCX ... ... 45 71.75 49.70 31 58.20 -16.9 TuesMrn TUES ... ... ...dd 4.10 1.60 610 4.05 +47.3 Tuniu TOUR ... ... ...dd 9.88 5.81 275 6.29 -18.0 TurtleBc rs HEAR ... ... ... 5.75 1.64 790 3.09 +70.5 21stCFoxA FOXA .36 1.0 17 39.13 24.81 9362 36.49 +5.7 21stCFoxB FOX .36 1.0 15 38.56 24.30 4256 36.07 +5.7 21Vianet VNET ... ... 19 9.59 4.17 203 6.41 -19.7 TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 24 21.84 -17.8 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 4 17.53 -3.3 2U TWOU ... ... ...dd 91.00 39.58 383 84.38 +30.8 TymeTch n TYME ... ... ...dd 9.50 2.01 98 2.15 -66.3U -:US AutoPts PRTS ... ... 3 4.13 1.72 61 1.84 -27.0 US Concrte USCR ... ... 84 86.35 58.10 333 59.65 -28.7 US Gld rs USAU .21e ... ... 5.66 1.05 195 1.39 -14.7 UFP Tch UFPT ... ... 26 32.45 24.05 6 31.70 +14.0 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 114 73.96 +2.8 USEcology ECOL .72 1.3 41 59.70 44.50 89 55.35 +8.5 USGlobInv GROW .03 1.0 ... 7.49 1.25 232 3.02 -22.6 USA Tc pf USATP ... ... ... 28.26 20.75 21.86 -13.1 USA Tech h USAT ... ... ... 10.10 4.25 244 8.85 -9.2 USA Trk USAK ... ... ...dd 27.94 5.73 51 26.65 +47.0 UTStarcm UTSI ... ... 29 6.51 1.92 24 4.86 -13.7 Ubiquiti UBNT .17 .2 23 82.30 45.71 238 71.19 +.2 UltaBeauty ULTA ... ... 30 314.86 187.96 1125 217.81 -2.6 UltimSoft ULTI ... ... ...cc 257.93 181.59 218 245.39 +12.4 UltraClean UCTT ... ... 9 34.59 14.93 456 18.74 -18.8 UltPetro n UPL ... ... ... 12.39 3.04 5043 3.28 -63.8 Ultragenyx RARE ... ... ...dd 71.99 41.67 235 54.94 +18.5 Ultralife ULBI ... ... 28 10.95 5.28 25 10.25 +56.5 Umpqua UMPQ .80f 3.6 22 23.18 16.65 1556 22.09 +6.2sUniQure QURE ... ... ... 29.74 4.72 283 29.31 +49.6 UnicoA UNAM ... ... ...dd 11.30 7.70 0 8.25 -3.5 UnionBkVA UBSH .84 2.3 20 39.80 29.50 212 36.75 +1.6 UnionBkVT UNB 1.20f 2.4 27 55.00 39.55 1 50.80 -4.1 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 3.9 22 42.40 31.70 320 35.05 +.9 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.65 14 25.50 +24.1 UtdCmBks UCBI .48f 1.5 21 33.60 24.47 413 32.58 +15.8 UCmntyFn UCFC .24f 2.4 13 10.23 7.81 41 9.97 +9.2 UtdFnBcp UBNK .48 2.9 14 19.35 15.47 139 16.61 -5.8 UtdFire UFCS 1.12 2.3 84 49.74 38.95 37 48.73 +6.9 UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 62 18.41 +6.7 UtdNtrlF UNFI ... ... 15 52.69 29.53 167 44.43 -9.8 USecBcCA UBFO .36 3.2 24 11.65 7.05 8 11.10 +.9 US Engy rs USEG ... ... ...dd 1.96 .60 6 1.15 -23.3 USLime USLM .54 .7 21 101.40 70.56 3 74.51 -3.4 UtdTherap UTHR ... ... 7 152.55 106.30 277 110.80 -25.1 UtdGrdian UG 1.42e 7.8 27 21.33 13.75 1 18.25 -1.4 UnitGrp UNIT 2.40 14.9 62 27.78 13.81 1252 16.16 -9.2 UnityBcp UNTY .24 1.0 18 23.83 15.35 7 22.95 +16.2 UnivDisp OLED .24f .2 59 209.00 80.80 1102 102.75 -40.5 UnvElc UEIC ... ... 34 72.50 41.95 41 50.00 +5.8 UnivFor s UFPI .62e 1.9 19 39.58 25.93 209 33.02 -12.2 UnvLogist ULH .28 1.3 16 25.65 11.65 11 21.15 -10.9 UnvStainls USAP ... ... ...dd 31.20 16.21 16 29.79 +39.1 UnivstPa UVSP .80 2.9 17 32.35 26.05 293 28.00 -.2 UnumTh n UMRX ... ... ... 12.00 10.15 172 11.31 +1.8 UplandSoft UPLD ... ... ...dd 31.70 15.00 71 29.17 +34.7 UrbanOne UONE ... ... ...dd 3.50 1.25 2.15 +16.2 UrbanOnD UONEK ... ... ... 3.50 1.35 4 2.05 +17.1sUrbanOut URBN ... ... 23 39.15 16.19 3380 38.98 +11.2 UrogenP n URGN ... ... ... 66.38 13.01 81 60.98 +63.9 UtahMed UTMD 1.08 1.1 ... 101.45 60.15 24 99.50 +22.2V -:VBI Vac n VBIV ... ... ... 5.39 3.04 137 3.63 -15.0 VEON VEON .28e 12.4 ... 4.47 2.20 6165 2.26 -41.1 VOXX Intl VOXX ... ... 5 9.00 4.60 77 4.95 -11.6 VSE Corp s VSEC .28 .6 19 59.90 39.20 58 50.50 +4.3tValerits hn VLRX ... ... ... 7.30 1.87 24 1.82 -36.1 ValueLine VALU .72a 3.5 19 22.58 13.26 2 20.40 +5.4 VanE GenD GNRX ... ... ...q 64.65 53.31 24 57.21 -3.5 VanE VecBi BBH ... ... ...q 136.83 113.36 19 118.37 -5.0 VandaPhm VNDA ... ... ...dd 20.40 11.90 1132 14.95 -1.6 VangIntHi VYMI 2.17e 3.2 ... 72.32 59.35 84 66.94 -.1 VangIntDiv VIGI 1.11e 1.7 ... 70.39 57.60 38 65.76 -.8 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 57 78.04 -2.8 V exUSRE VNQI 2.41e 3.9 ...q 65.20 53.62 313 61.60 +1.8 VanShTTr VGSH .79a 1.3 ...q 60.93 59.90 293 59.93 -.6 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 932 78.29 -1.3 VanTotBd n VTC 2.43 2.9 ... 88.99 81.20 5 82.61 -2.8 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.98 6 122.40 -.3 VanR2KGr VTWG .86e .6 ...q 146.37 114.26 6 141.17 +4.2 VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 3 108.00 -1.4 VangR2K VTWO 1.44e 1.2 ...q 128.82 107.25 42 124.21 +1.6 VanR1KGr VONG 1.63e 1.2 ...q 149.80 115.32 38 140.57 +1.8 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 90 62.63 -2.0 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 104 105.83 -2.5 VangR1K VONE 2.13e 1.7 ...q 131.36 106.89 22 122.23 -.2 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 293 51.44 -1.9 VanLTCpB VCLT 3.51 3.9 ...q 96.52 89.06 179 91.04 -4.9 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 30 74.20 -4.9 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 697 84.53 -3.3 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 434 48.93 +.2 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 827 54.61 +.4 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 49.05 511 57.14 +.6 VantEng n VEAC ... ... ... 9.95 9.62 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 97 37.07 -7.7sVaronis VRNS ... ... ...dd 64.95 30.40 227 65.20 +34.3 VascoDta VDSI ... ... 54 15.00 11.05 95 13.00 -6.5 VascuBio VBLT ... ... ... 9.05 2.01 124 2.33 -67.3 Vaxart rs VXRT ... ... ... 11.88 4.74 30 5.12 -17.8 VeecoInst VECO ... ... ...dd 34.38 10.85 189 17.10 +15.2 VBradley VRA ... ... 20 12.83 6.99 177 10.96 -10.0 Veracyte VCYT ... ... ...dd 9.80 5.23 114 5.62 -13.9 Verastem VSTM ... ... ...dd 5.71 1.61 3903 4.07 +32.6sVericel VCEL ... ... ...dd 12.80 2.35 1742 11.93 +118.8 VerintSys VRNT ... ... ...cc 44.55 37.05 240 40.95 -2.2 Verisign VRSN ... ... 33 127.24 87.02 882 121.71 +6.4sVerisk VRSK ... ... 37 106.89 75.60 537 106.34 +10.8 Veritex VBTX ... ... 29 29.50 23.84 98 27.69 +.4 Veritone n VERI ... ... ... 74.92 7.76 149 17.22 -25.8 Vermillion VRML ... ... ...dd 2.10 1.03 53 1.30 -32.7 VeronaPh n VRNA ... ... ... 25.55 10.44 11 17.51 +47.5 Versartis VSAR ... ... ...dd 22.10 1.50 139 1.65 -25.0 VertexEn VTNR ... ... ...dd 1.50 .65 28 1.14 +20.0 VertxPh VRTX ... ... ...cc 178.25 111.32 1078 161.98 +8.1 Veru Inc VERU ... ... ...dd 3.00 .90 85 1.85 +62.3 ViaSat VSAT ... ... ...dd 80.26 57.75 673 63.21 -15.6 ViacomA VIA .80 2.3 8 47.75 28.20 24 35.05 +.4 ViacomB VIAB .80 2.6 7 45.59 22.13 1526 30.52 -.9 Viavi VIAV ... ... 21 11.89 8.34 2892 10.37 +18.6 Vical rs VICL ... ... ...dd 3.70 1.32 55 1.49 -18.6 Vicor VICR ... ... ... 31.05 15.50 226 30.50 +45.9 VicDvAcc n VSDA ... ... ... 29.50 25.22 27.42 -3.6 VicMultiF n VSMV ... ... ... 29.20 24.76 4 27.70 +.4 Vict500VW CFA .44e .9 ...q 52.01 41.91 158 48.95 +.3 VictDisEnV CSF .38e .8 ...q 49.05 39.35 6 44.88 -.6 Vict500EV CFO .47e 1.0 ...q 52.03 41.90 45 48.91 +.2 VicEM Hi n CEY ... ... ... 28.35 24.47 1 26.60 +1.8 VictDevVol CIZ .01j ... ...q 39.92 30.35 11 35.43 +.9 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 39 45.31 -2.4 VictSCVol CSA .16e ... ...q 49.00 40.36 2 46.01 -.1 VictIntlVol CIL .15e ... ...q 46.94 34.94 2 41.01 +.9 VicEmMkt CEZ ... ... ... 31.99 26.88 1 29.99 +1.1 VictLCHiDv CDL .44e ... ...q 47.44 40.92 8 44.14 -2.6 VictIntHiD CID .33e ... ...q 38.00 32.71 2 36.05 -.4tVictCap n VCTR ... ... ... 13.50 10.52 60 10.66 -8.1 Videocon n VDTH ... ... ... 11.50 6.40 8.49 -10.7 ViewRay n VRAY ... ... ... 10.64 4.40 476 7.30 -21.2 VikingTh n VKTX ... ... ...dd 7.36 .88 499 5.06 +24.6 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3 VillagB&T VBFC ... ... 61 34.00 26.90 0 31.75 +3.6 VillSupMkt VLGEA 1.00 3.8 15 28.00 21.95 18 26.53 +15.7sViperEnPt VNOM 1.92f 7.2 30 27.30 14.76 826 26.60 +14.0 VirTra n VTSI ... ... ... 7.36 4.75 10 5.63 -10.6 Virco VIRC .06 1.4 ... 6.05 3.55 1 4.25 -15.8 VirtuFin n VIRT .96 2.7 ...cc 36.84 13.10 480 36.00 +96.7 VirtusInv VRTS 1.80 1.5 17 135.90 97.60 43 117.10 +1.8 VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 8 102.00 +1.1 Virtusa VRTU ... ... 59 52.88 25.72 250 46.94 +6.5 VistaGn n VTGN ... ... ... 2.65 .69 353 1.10 -1.2 Visteon s VC ... ... 23 140.64 91.20 202 115.30 -7.9 VitalThera VTL ... ... ...dd 7.30 2.25 211 5.80 -2.5 ViveveMd n VIVE ... ... ...dd 11.16 2.96 135 3.04 -38.8 Vivopwr n VVPR ... ... ... 4.73 1.72 2.50 -13.9 Vivus VVUS ... ... 2 1.38 .33 423 .40 -20.5 Vodafone VOD 1.77e 6.0 ... 32.75 25.63 2064 29.74 -6.8 VoyagerT n VYGR ... ... ...dd 31.91 8.10 322 19.66 +18.4 vTvThera n VTVT ... ... ...dd 8.40 .65 1668 .80 -86.7 Vuzix VUZI ... ... ...dd 11.40 4.10 210 6.10 -2.4W -:tWCF Bcp n WCFB .20 2.2 ... 11.62 9.06 1 9.00 -5.5 WD 40 WDFC 2.16 1.6 33 134.45 100.60 42 131.00 +11.0 WMIH WMIH ... ... ...dd 1.61 .60 380 1.45 +70.8 WSFS s WSFS .36 .7 20 53.00 42.45 142 49.60 +3.7 WSI Inds WSCI .16 3.4 ...dd 6.55 2.85 5 4.65 -22.5 WVS Fn WVFC .32f 2.0 25 18.05 14.59 16.20 +4.6 WalgBoots WBA 1.60 2.5 14 87.79 61.74 4243 64.04 -11.8 WashFed WAFD .68f 2.1 16 37.70 29.80 1532 32.60 -4.8 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.1 21 59.10 47.00 22 55.65 +4.5 WaterstnF WSBF .48a 2.7 17 20.40 16.60 28 17.50 +2.6 WaveLfSc n WVE ... ... ... 55.95 15.15 143 42.65 +21.5 WaysideT WSTG .68 5.1 6 21.75 12.60 0 13.35 -20.1 Web.com WEB ... ... 7 25.95 17.20 367 18.30 -16.1 WeiboCorp WB ... ... ... 142.12 49.77 921 122.59 +18.5 WelleslyBc WEBK .20 .6 25 31.75 25.00 31.75 +6.9 Wendys Co WEN .34f 2.0 18 17.71 13.38 4060 17.28 +5.2 WernerEnt WERN .28 .8 29 43.95 24.20 917 36.35 -6.0 Wesbanc WSBC 1.16f 2.7 19 44.78 35.49 64 43.33 +6.6 WestBcp WTBA .72 2.7 17 28.00 20.90 14 26.20 +4.2 WAmBcp WABC 1.60 2.7 25 64.26 49.38 158 58.48 -1.8 WestellT rs WSTL ... ... ...cc 4.60 2.44 51 3.34 -10.9 WDigital WDC 2.00 2.2 10 106.96 76.59 2322 90.50 +13.8 WstNwEnB WNEB .16 1.5 26 11.25 9.30 24 10.80 -.9 Westmrld WLB .80 263.2 ...dd 15.28 .20 661 .30 -74.9 WstptFuel g WPRT ... ... ...dd 4.33 .94 522 2.31 -38.6 WestwtrRs WWR ... ... ... 2.18 .51 104 .53 -50.5 WeycoGp WEYS .88 2.5 23 36.14 26.51 4 35.58 +19.7 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 15.4 ... 24.76 12.58 5 14.57 -33.4 Wheelr pfD WHLRD 2.19 14.0 ... 26.10 14.66 8 15.64 -22.2 Wheeler rs WHLR 1.36 36.2 ...dd 13.98 3.25 61 3.76 -62.3 WhiteHFin WHF 1.42 11.0 8 15.05 10.92 35 12.86 -4.2 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 0 25.50 -.4 Wilhelmina WHLM ... ... 28 8.73 5.58 14 7.04 +8.8 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 119 13.50 +6.3 WillmValV WVVI ... ... 21 8.86 7.70 7 7.94 -3.8 WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 4.75 -8.8 Willdan WLDN ... ... 22 36.87 19.25 55 29.61 +23.7 WillisLFn WLFC ... ... 13 35.33 22.13 62 33.59 +34.5 WillisTwW WLTW 2.40f 1.6 22 165.00 125.66 511 147.89 -1.9 Windstm rs WIN .60 37.5 ...dd 5.76 1.28 1168 1.60 -13.5 Wingstop n WING .28a .6 67 49.69 27.75 176 48.26 +23.8 Winmark WINA .44a .3 23 144.10 119.80 8 131.80 +1.9 WinsFin WINS ... ... ... 390.88 19.80 0 140.00 -22.2 Wintrust WTFC .76f .8 22 91.67 64.14 452 90.02 +9.3 Wintrust wt WTFCW ... ... ... 63.47 42.70 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 5 27.27 -2.5 WisdTrMdE GULF 1.10e 5.8 ...q 19.72 16.43 8 18.86 +7.1 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 366 34.61 -3.1 WT USQDv DGRW .59e 1.4 ...q 44.54 35.05 161 40.69 -1.8 WTChixSte CXSE 1.54e 1.7 ...q 96.79 57.25 19 89.02 +3.2 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.55 0 70.78 -3.2 WisdomTr WETF .12m 1.3 26 13.41 7.87 1116 9.11 -27.4 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.83 7 27.05 -.7 WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 43.67 +.7 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 4 48.05 -.7 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 62 21.24 +3.6 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 215 24.14 -.1 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 3 31.60 -1.9 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 6 44.33 -3.8 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.23 4 26.48 -1.7 Wix.com WIX ... ... ... 87.65 50.90 376 84.85 +47.4 Woodward WWD .57f .8 27 89.30 65.22 326 74.35 -2.9 Workday WDAY ... ... ...dd 140.00 80.61 1197 128.23 +26.0 Workhrs rs WKHS ... ... ...dd 4.89 1.90 67 2.61 +2.0 WldAccept WRLD ... ... 14 121.17 50.26 52 103.77 +28.6 WrightMed WMGI ... ... ...dd 30.92 19.04 798 19.80 -10.8 WrightM rt WMGIZ ... ... ... 1.77 1.25 1.36 -10.2 Wynn WYNN 2.00 1.1 52 203.63 112.91 3131 186.64 +10.7X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 1309 .86 -46.9 XOMA rs XOMA ... ... ...dd 37.25 5.86 70 22.64 -36.4 XTL Bio rs XTLB ... ... ... 4.14 1.62 5 1.72 -24.8 XBiotech n XBIT ... ... ... 18.06 2.77 31 4.90 +24.4 XcelBrnds XELB ... ... 12 5.00 2.00 4 2.85 -13.6 XcelEngy XEL 1.44 3.3 19 52.22 41.51 3252 44.02 -8.5sXcerra XCRA ... ... ... 12.25 9.05 728 12.04 +23.0 Xencor XNCR ... ... ...dd 34.63 18.55 338 30.29 +38.2 XeneticB n XBIO ... ... ... 4.89 1.75 3 1.92 +.1 XenithB rs XBKS ... ... 33 36.44 24.05 33.83 XenonPhm XENE ... ... ... 5.80 2.10 59 5.25 +85.8 Xilinx XLNX 1.40 2.0 37 78.02 54.99 1790 69.53 +3.1 Xperi XPER .80 3.5 ...dd 35.40 16.70 256 22.70 -7.0 XploreTch XPLR ... ... 83 4.20 1.54 14 3.33 +17.3 XpressSp rs XSPA ... ... 1 2.09 .56 246 .74 -46.0 Xunlei Ltd XNET ... ... ... 27.00 3.11 1346 12.41 -19.4 YRC Wwde YRCW ... ... ...dd 17.61 7.36 549 8.32 -42.1 YY Inc YY ... ... 6 142.97 42.90 1218 97.01 -14.2 Yandex YNDX ... ... 98 44.49 21.40 11670 33.16 +1.3 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 99 7.25 -3.1 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 1163 1.91 +7.9 YintechIn n YIN .36e 3.9 ... 20.70 8.51 23 9.16 -4.2 YogaWks n YOGA ... ... ... 5.85 1.98 4 2.13 -24.7 YorkWater YORW .67 2.1 31 39.86 27.45 38 31.70 -6.5 Youngevt n YGYI ... ... ... 7.00 3.79 1 3.99 -3.4 YulongE rs YECO ... ... ... 9.00 1.25 15 3.11 +15.2 ZK Intl n ZKIN ... ... ... 16.00 6.01 3 6.96 -29.0 Zafgen ZFGN ... ... ...dd 10.00 3.21 82 7.69 +66.5 Zagg ZAGG ... ... 24 23.70 6.55 215 12.30 -33.3 ZaiLab n ZLAB ... ... ... 35.74 19.80 60 22.08 +4.0 Zais Grp ZAIS 1.60 39.4 ...dd 4.09 1.72 0 4.06 +4.6 ZealndPh n ZEAL ... ... ... 20.37 12.45 1 16.04 +17.9 ZebraT ZBRA ... ... ...cc 148.71 86.82 332 141.30 +36.1 ZillowA s ZG ... ... ...cc 59.73 33.99 264 53.77 +32.0 ZillowC n Z ... ... ... 59.99 33.95 1341 53.60 +31.0 ZionO&G ZN ... ... ...dd 6.90 1.09 983 4.58 +112.0 ZionsBcp ZION .80f 1.5 20 57.29 38.43 2285 54.13 +6.5 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 1215 4.66 +12.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.47 AB Government Money ... 1.49 AB Government Money ... 1.47 AIM MMCshRes 21 1.17 AIMMMInv 21 1.33 AIM Premier Portfoli 18 1.82 AIM Premier Tax Exem 12 1.44 AIM Premier U.S. Gov 23 1.56 AIM Short Term Invts 42 1.58 AIM Short Term Invts 13 1.40 AIM Short Term Invts 15 1.77 AIM Short Term Invts 16 1.80 AIM Short Term Invts 25 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 49 1.14 AmC Prime 37 1.35 AmCentUSGv 35 1.11 AmCPrime t 37 1.10 American Century Pri 37 .60 BBH MM Inst 32 1.36 BBH MMkt 32 1.11 BLFMuniDlr 26 1.16 BMOGov I p 7 1.52 BMO Gov Y 7 1.26 BMO Institutional Pr 12 1.73 BMO Institutional Pr 12 1.47 BMOPrimeI p 13 1.71 BMO Prime Y 13 1.46 BNY Mellon Governmen 13 1.20 BNYMellon M 13 1.45 BNY Mellon National 17 1.10 BR TFdCsMg 32 1.05 BL FedTrDlr 40 1.29 BLFTrCsMg 48 1.02 BLFT Adm 32 1.45 BlackRock Cash Fds, 42 .93 BLFFedFDlr 36 1.32 BLFedFdPCS p 36 1.05 BLFFedFnd 36 1.57 BRInst 22 1.72 BLFCASel p 12 .58 BLFedFdSel p 36 .74 BLMunFdSel 26 .61 BLFTempFdSel 30 .58 BlackRock Liquidity 36 1.53 BlackRock Liquidity 40 1.14 BlackRock Liquidity 36 1.17 BlackRock Liquidity 48 1.12 BlackRock Liquidity 6 .64 BlackRock Liquidity 32 1.15 BlackRock Liquidity 40 1.04 BlackRock Liquidity 36 1.07 BlackRock Liquidity 48 .69 BlackRock Liquidity 32 1.51 BlackRock Liquidity 32 .72 BLF FedTr 40 1.54 BLF TrsTr 48 1.52 BLFTrsTrDlr 48 1.27 BLFT FundDlr 32 1.30 BLFMunCsh 17 1.14 BRInvest 22 1.37 BlackRock Money Mark 22 .67 BLNYMfPCS p 6 .96 BRSvc 22 1.45 BLFTempFdPCS 30 1.32 BRLiqTrsTAd 48 1.42 BLFM MuniCsh 17 1.39 BLF TempFd 30 1.82 BLFTmpDlr 30 1.57 BLFTmCsDlr 26 1.56 BLFedTrAd 40 1.44 BLCAMunPC p 12 .90 BlkrkLqTmpAd 30 1.72 BRLiqTmpCR 30 1.42 BLMuAdm 26 1.31 BLF TmpCsh 26 1.81 BLFT TrFund 32 1.55 BLFedAdm 36 1.47 BLMuCshMg 26 .91 BLFTmCshMg 30 1.32 CNIGovtA p 20 .93 California Tax-Free 42 1.08 CapResFd p 32 .95 Cash Account Tr, Gov 36 1.37 Cash Account Tr, Gov 36 1.58 Cash Account Trust 36 .73 Cash Account Trust: 30 .37 Cash Acct Tr: Govt & 36 1.50 Cash Acct Tr: Tax Ex 30 1.08 Cash Acct Tr: Tax Ex 30 1.27 Cash Acct Tr: Tax Ex 30 1.31 CashMgtInst 33 1.46 CashResInst 33 1.51 CavanalCshAd 25 1.11 Cavanal Hill Governm 25 1.43 Cavanal Hill Governm 25 1.48 Cavanal Hill Governm 25 1.40 Cavanal Hill U.S. Tr 20 1.41 Cavanal Hill U.S. Tr 20 1.49 Cavanal Hill U.S. Tr 20 1.29 CavanalTrAdm 20 .99 CitiznSelTreA 25 1.47 CitiznSelTreB 25 1.26 CityNaRoGv p 20 .78 CityNRochGv 20 1.23 Columbia Government 28 1.19 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 33 1.63 DWSMSerInst 33 1.63 DWS MMkt 26 1.39 DWS Variable NAV Mon 21 2.00 DavisGvtA 51 .01 Deutsche Money Marke 26 1.19 Deutsche Money Marke 26 .43 Deutsche Money Marke 26 1.39 DryBasic 30 1.50 DryInsPfGHm 11 1.61 DryInsPfGvP 11 1.36 DryTrsAgcyC 18 1.28 DryResInst 11 1.66 Dreyfus Cash Mgmt Ad 33 1.76 Dreyfus Cash Mgmt In 33 1.86 Dreyfus Cash Mgmt In 33 1.61 Dreyfus Government S 33 1.09 Dreyfus Government S 33 1.22 Dreyfus Government S 33 1.38 Dreyfus Government S 33 1.48 Dreyfus Govt Cash Mg 12 1.57 Dreyfus Govt Cash Mg 12 1.31 Dreyfus Govt Cash Mg 12 1.46 Dreyfus Govt Cash Mg 12 1.16 Dreyfus Institutiona 25 1.51 Dreyfus Institutiona 19 1.79 Dreyfus Institutiona 42 1.22 Dreyfus Institutiona 42 1.47 Dreyfus Institutiona 18 1.58 Dreyfus Instl Prefer 19 1.73 Dreyfus Liquid Asset 32 1.36 Dreyfus Liquid Asset 32 .96 Dreyfus Municipal Ca 12 1.39 Dreyfus Municipal Ca 12 1.15 Dreyfus New York Mun 21 1.31 Dreyfus New York Mun 21 1.05 Dreyfus Prime Money 58 1.80 Dreyfus Tax Exempt C 8 1.32 Dreyfus Tax Exempt C 8 1.09 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 32 1.46 Dreyfus Treasury Sec 32 1.19 Dreyfus Treasury Sec 32 1.36 Dreyfus Treasury Sec 32 1.05 Dreyfus Treasury and 17 1.60 DryfLA 32 1.10 DryInTrAgcHm 18 1.53 DryTrPmCsh I 42 1.51 DryfGenTrPrA 27 .58 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 16 1.81 FIMMDomII 16 1.66 FIMMDomIII 16 1.56 FIMMGov I 22 1.52 FIMMGovII 22 1.37 FIMMGovIII 22 1.27FIMM Government Port 22 1.56 FIMMMMkt I 22 1.88 FIMMMMktII 22 1.73 FIMMMMktIII 22 1.63 FIMMTrOnlyII p 41 1.32 FIMMTrOnly3 41 1.22 FIMMTrOnly I 41 1.47 FIMM Treasury Only P 41 1.51 FIMM Treasury Portfo 33 1.55 FIMMTry I 33 1.51 FIMMTryII 33 1.36 FIMMTryIII 33 1.26 FedCAMuniII 34 .91 FedCAMunCS p 34 .56 FedCAMunCap 34 1.21 FedGovOblCp 32 1.42 FedGovOb IS 32 1.54 FedGovOblSv 32 1.31 FedMMEagle 36 1.58 FedNYMun WS 37 1.27 FedPAMu WS 20 1.14 FedPrCshObCp 33 1.67 FedPrVlObSv 1 1.60 FedPrVlOblCp 1 1.75 FedPrVluObl 1 1.85 FedPrCshOblIS 33 1.77 FdPrCshObSv 33 1.52 FedPriOb IS 34 1.84 FedPrObSvc 34 1.64 FedTrstUSTr 29 1.49 FedTrsOb IS 24 1.52 FedTreasObSv 24 1.27 FedTrsOblCp 24 1.42 FedUSTCshSv 42 1.23 FedUSTrsIns 42 1.48 FedVaMuCsCS p 15 .64 Federated Government 32 .57 Federated Government 42 1.17 Federated Government 34 .86 Federated Government 34 .46 Federated Government 34 .46 Federated Government 34 .86 Federated Government 32 .89 Federated Government 32 .67 Federated Government 32 1.57 Federated Institutio 6 1.46 Federated Institutio 36 1.53 Federated Institutio 36 1.68 Federated Institutio 34 1.79 Federated Institutio 36 1.78 Federated Municipal 33 .92 Federated Municipal 33 1.15 Federated Municipal 33 .68 Federated Municipal 33 .80 Federated Prime Cash 33 .83 Federated Prime Cash 33 .98 Federated Prime Cash 33 1.07 Federated Prime Cash 33 1.28 Federated Prime Cash 33 1.47 Federated Treasury O 24 1.25 Federated Trust for 29 .79 Federated Trust for 29 .65 FedMstr 17 1.81 FidTrAdvC t 31 .24 Fidelity California 24 1.34 Fidelity California 24 1.09 Fidelity Domestic Po 16 1.76 Fidelity Flex Govern 23 1.73 Fidelity Government 24 .75 Fidelity Government 24 1.00 Fidelity Government 24 1.38 Fidelity Government 24 1.45 Fidelity Government 24 1.00 FidGovPortS 22 1.47 Fidelity Insti Money 22 1.92 Fidelity Insti Money 16 1.85 Fidelity Insti Money 16 1.32 Fidelity Insti Money 33 1.01 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 24 1.28 FidSpMM 22 1.63 FidSpUSTr 40 1.22 FidMMPortS 22 1.83 Fidelity Massachuset 23 1.37 Fidelity Massachuset 23 1.12 Fidelity Money Marke 22 1.75 Fidelity New Jersey 56 1.38 Fidelity New Jersey 56 1.13 Fidelity New York AM 24 1.36 Fidelity New York AM 24 1.11 Fidelity SAI Municip 29 1.51 Fidelity Series Gove 22 1.71 Fidelity Tax-Exempt 42 1.29 Fidelity Treasury Mo 31 1.27 Fidelity Treasury On 41 1.42 FidTrPortsS 33 1.45 FidTrsyCR 31 .75 FidTryDly M 31 .99 FstAmTrObD 30 1.10 FstAmGvObA p 22 .96 FstAmPrObY 16 1.50 FstAmTrObA p 30 .95 FstAmTrObY 30 1.26 First American Gover 22 1.58 First American Insti 16 1.83 First American Treas 30 1.57 First American U.S. 33 1.41 First American U.S. 33 1.01 First American U.S. 33 .85 First American U.S. 33 1.16 FstAmTrObII 30 1.41 FsAmISTrII 33 1.31 FstAmPrObZ 16 1.82 FstAmPrObl 16 1.55 FsAmPrObII 16 1.65 FstAmTrObZ 30 1.53 FstAmTreResA 30 .76 Gabelli U.S. Treasur 55 1.53 Gabelli U.S. Treasur 55 1.53 GabelliUST 55 1.53 GartmrMMPr 40 1.15 GnCAMuB 7 .70 GnTrsAgcy A 29 1.00 GnTrsAgcy R 29 1.20 GnGvSec 27 .95 GeneralB p 30 .94 General Government S 27 1.21 GnGovB p 27 .72 General Money Market 30 1.38 General Municipal Mo 11 1.04 General Treasury Sec 27 .86 General Treasury Sec 27 1.02 General Treasury and 29 .75 GnMMkt 30 1.18 Goldman Sachs Fds, F 38 1.45 Goldman Sachs Fds, F 38 1.52 Goldman Sachs Financ 35 1.86 Goldman Sachs Financ 35 1.45 Goldman Sachs Financ 35 1.71 Goldman Sachs Financ 32 1.50 Goldman Sachs Financ 32 1.10 Goldman Sachs Financ 32 1.35 Goldman Sachs Financ 29 1.48 Goldman Sachs Financ 29 1.08 Goldman Sachs Financ 29 1.33 Goldman Sachs Financ 37 1.85 Goldman Sachs Financ 37 1.45 Goldman Sachs Financ 37 1.70 Goldman Sachs Financ 42 1.30 Goldman Sachs Financ 42 1.05 Goldman Sachs Financ 42 1.45Goldman Sachs Financ 38 1.05 Goldman Sachs Financ 38 1.30 Goldman Sachs Financ 32 1.57 Goldman Sachs Financ 42 1.52 Goldman Sachs Financ 29 1.55 Goldman Sachs Financ 35 1.92 Goldman Sachs Financ 37 1.92 Goldman Sachs Financ 37 1.80 Goldman Sachs Financ 35 1.80 Goldman Sachs Financ 29 1.43 Goldman Sachs Financ 42 1.40 Goldman Sachs Financ 32 1.45 Goldman Sachs Financ 38 1.40 Goldman Sachs Financ 42 .85 Goldman Sachs Financ 42 .75 Goldman Sachs Financ 42 1.20 Goldman Sachs Financ 38 .90 Goldman Sachs Financ 38 .75 Goldman Sachs Financ 38 1.20 Goldman Sachs Financ 29 .91 Goldman Sachs Financ 29 .77 Goldman Sachs Financ 29 1.23 Goldman Sachs Financ 35 1.60 Goldman Sachs Financ 32 .95 Goldman Sachs Financ 32 .80 Goldman Sachs Financ 32 1.25 Goldman Sachs Financ 37 1.29 Goldman Sachs Financ 37 1.14 Goldman Sachs Financ 37 1.59 Goldman Sachs Financ 35 1.15 Goldman Sachs Financ 35 1.30 Goldman Sachs Financ 32 .60 Goldman Sachs Financ 32 1.35 Goldman Sachs Financ 32 1.60 Goldman Sachs Financ 43 1.06 Goldman Sachs Financ 43 1.53 Goldman Sachs Financ 43 1.21 Goldman Sachs Financ 43 1.46 Goldman Sachs Financ 43 .76 Goldman Sachs Financ 43 1.41 Goldman Sachs Financ 43 1.31 Goldman Sachs Financ 43 1.56 Goldman Sachs Invest 35 1.34 Goldman Sachs Invest 35 1.19 Goldman Sachs Invest 35 1.04 Goldman Sachs Invest 15 .42 Goldman Sachs Invest 15 1.17 Goldman Sachs Invest 35 1.59 Goldman Sachs Invest 35 1.84 Goldman Sachs Invest 35 .84 Goldman Sachs Invest 35 1.59 GovTxMgSvc 42 1.22 GovObTR 32 1.05 GovTxMgIS 42 1.48 Government Fund Clas 44 1.46 Government Obligatio 22 1.60 Government Obligatio 22 1.57 GovResFd P 34 .71 HSBC U.S. Government 28 1.48 HSBC U.S. Government 28 1.59 HSBC U.S. Government 28 1.53 HSBC U.S. Government 28 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 28 1.08 HSBCUSGov D 28 1.23 Harbor Money Market 39 1.36 Harbor 39 1.36 HeritAdm 15 1.65 HeritInst 15 1.78 HewittMM p 42 .26 ING MM A 13 1.30 ING MM I 13 1.27 Invesco Government M 21 1.53 InvescoA5 21 1.18 InvescoC5 p 21 .43 Invesco Tax Exempt C 13 .68 Invesco Tax-Exempt C 13 .70 Investor Cash Tr, Tr 49 1.50 Investor Tax-Exempt 15 1.32 Investor Tax-Exempt 15 .92 Investor Tax-Exempt 15 1.17 Investor Tax-Exempt 15 1.39 Investor Tax-Exempt 15 1.27 Investor Tax-Exempt 15 .77 Investor Tax-Exempt 15 .62 Investor Tax-Exempt 15 1.07 InvCshTrTrs 49 1.55 Investors Cash Tr, T 49 1.12 Investors Cash Trust 49 1.55 Ivy Cash Management 17 .36 Ivy Cash Management 17 .36 Ivy Cash Management 17 1.33 Ivy Government Money 13 .98 Ivy Government Money 13 1.19 IvyMonyyC t 13 .08 IvyMnyA 13 1.02 IvyMM B 13 .01 JPMGvMMAg 30 1.47 JPMLqAsR 24 1.32 JPMGvPrem 30 1.28 JPMGvCap 30 1.55 JPMTrPlInv 21 1.24 JPMTrPlRs 21 1.05 JPMorg100 Agcy 44 1.41 JPM100 SecP 44 1.22 JPM100 TrInst 44 1.46 JPMorgan100 44 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 1.47 JPMMuMorg 6 1.09 JPMNYMuR p 6 .96 JPMorgPrm 20 1.48 JPMorgPrAgcy 20 1.74 JPMorgPrmPr 20 1.55 JPMTreasC t 21 .78 JPMTrsPlusP 21 1.30 JPMTrsPlsMrg 21 1.16 JPMTrsPlsInst 21 1.54 JPMTrsPlsAg 21 1.49 JPMTrsSecR p 44 .97 JPMUSGvInst 30 1.52 JPMUSGvtR p 30 1.03 JPMUSGvtMrg 30 1.14 JPMLqAsInv 24 1.51 JPMorgan 100% US Tre 44 1.49 JPMorgan California 7 1.17 JPMorgan California 7 .57 JPMorgan California 7 .92 JPMFedInst 30 1.47 JPMorgan Institution 6 1.43 JPMorgan Institution 6 1.48 JPMorgan Institution 6 1.46 JPMorgan Institution 6 1.38 JPMorgan Liquid Asse 24 1.84 JPMorgan Municipal M 6 .98 JPMorgan Municipal M 6 1.42 JPMorgan Municipal M 6 .63 JPMorgan New York Mu 6 1.21 JPMorgan New York Mu 6 .61 JPMorgan New York Mu 6 .96 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 21 1.59 JPMorgan U.S. Govern 30 1.03 JPMorgan U.S. Govern 30 .73 JPMorgan U.S. Govern 30 .68 JPMorgan U.S. Govern 30 1.43 JPMorgan U.S. Treasu 21 1.57 JPMorgan US Governme 30 1.22 Liquid Assets Portfo 16 .93 Liquid Assets Portfo 16 1.60Liquid Assets Portfo 16 1.25 Liquid Assets Portfo 16 1.72 MainStay A 23 1.26 MainStay B 23 1.03 MainStay Money Marke 23 1.03 MainStay Money Marke 23 1.03 ManagersMM 30 1.57 Maryland Tax-Free Mo 37 1.08 Maryland Tax-Free Mo 37 1.12 Meeder Institutional 36 1.72 MeederRetl 38 1.42 ML CMAMn 38 1.16 ML CMATr 39 1.08 MilestnTOInst 38 1.46 MilestnTOInv 38 1.23 MHLIRSel 27 1.83 MMktGS2 41 1.56 MMktGS4 41 1.31 MMktProFdInv 33 .74 MMktProFdSvc 33 .24 Mutual America Insti 23 1.49 Nationwide Governmen 40 .97 NatnwdMMInst 40 1.25 New York Tax-Free Mo 30 1.26 NorthInstGovSel 40 1.49 Northern 32 1.65 NorthernGvSl 39 1.34 Northern Institution 7 1.43 Northern Institution 41 1.46 Northern Institution 40 1.49 Northern Institution 40 1.49 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 45

NorthInstTreas 39 1.53 NorthernUSGv 40 1.35 OppCshResN t 37 1.11 OppenhCshB p 37 1.11 OppenhCshC p 37 1.11 OppCshRes 37 1.11 Oppenheimer Governme 36 1.16 Oppenheimer Institut 35 1.58 Oppenheimer Institut 35 1.53 Oppenheimer Institut 35 1.51 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 1.65 PNC Government Money 26 1.47 PNC Gov A 26 1.40 PNC Gov I 26 1.50 PNC TrA p 37 1.31 PNC Tr I 39 1.41 PNC Treasury Plus Mo 22 1.42 PNC Treasury Plus Mo 22 1.35 PW PACE P 22 1.10 PhoenixMM A 20 .01 Pioneer U.S. Governm ... 1.13 Pioneer U.S. Governm ... .57 PionrCs ... .98 PremGvtMP 23 1.56 PremierPort 18 1.82 Premier Portfolio Pe 18 1.28 Premier Portfolio Pr 18 1.53 Premier Portfolio Re 18 1.68 Premier Portfolio Re 18 .94 PrimeObTR 34 1.34 PruMMartD 29 1.14 PruMMrtZ 29 1.32 Prudential Governmen 29 1.14 Prudential Governmen 29 1.12 Prudential Governmen 29 1.17 PruInstMM A 19 1.74 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 20 1.43 Putnam Money Market 20 .01 Putnam Money Market 20 .01 Putnam Money Market 20 .01 PutnmMMC t 20 .01 RBCGvRBCI1 33 1.57 Retail Prime Obligat 17 1.85 Retail Prime Obligat 17 1.68 Retail Prime Obligat 17 1.79 Retail Prime Obligat 17 1.53 Retail Prime Obligat 17 1.59 Retail Prime Obligat 17 1.23 Rydex U.S. Governmen 39 .75 SEI DITGovA 44 1.46 SEI DITGvIIA 52 1.51 SEI DITTrsA 40 1.49 SEI DITTrIIA 50 1.49 STI CshRes 28 1.35 STIC Prime Portfolio 15 1.61 STIC Prime Portfolio 15 .90 STIC Prime Portfolio 15 1.22 STIC Prime Portfolio 15 1.69 STIT Liquid Assets 16 1.50 STIT STIC Prime Por 15 1.47 STIT Government & Ag 25 1.54 STIT Government & Ag 25 1.27 STIT Liquid Assets P 16 1.77 STIT STIC Prime Port 15 1.73 STIT Tax-Free Cash R 13 1.15 STIT Tax-Free Cash R 13 1.37 STIT Treasury Obliga 44 1.53 STIT Treasury Obliga 44 1.50 STIT Treasury Obliga 44 1.28 STIT Treasury Portfo 42 1.28 STIT Treasury Portfo 42 1.55 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 41 1.40 T. Rowe Price Instit 40 1.72 T. Rowe Price Tax-Ex 48 1.16 TDAM California Muni 25 .72 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 48 1.24 TDAMMMkPr 48 1.23 TDAM Money Market Po 48 1.34 TDAM Money Market Po 48 1.14 TDAM Municipal Portf 32 .83 TDAM New York Munici 18 .85 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 43 1.50 TRowPRF 41 1.26 TRowUST 43 1.28 Thriv MM Inst 40 1.29 Thriv MMk A 40 1.17 TreasObTR 24 1.02 Treasury Obligations 30 1.56 Treasury Portfolio P 39 1.48 U.S. Government Mone 35 .37 U.S. Government Mone 35 .86 U.S. Government Mone 35 1.57 U.S. Treasury Money 43 1.08 UBS Prime Investor F 21 1.48 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 1.52 UBS Select Prime Pre 27 1.87 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 8 1.40 UBS Tax-Free Investo 8 1.13 UBS Tax-Free Preferr 8 1.44 US Government Money 33 .75 US Government Money 33 1.47 USAA Mutl 26 1.39 USAA Treas 38 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 13 1.27 Voya Government Mone 13 1.27 Voya Government Mone 13 .27 Voya Government Mone 13 1.27 Voya Liquid Assets P 13 1.17 Voya Liquid Assets P 13 1.42 Voya Liquid Assets P 13 1.02 Voya Money Market Po 14 1.37 Voya Money Market Po 14 1.22 WA Select Tax Free R 10 1.37 WF 100% Treasury Mon 30 1.43 WF Government Money 25 1.55 Wells Fargo 100% Tre 30 1.33 WellsFargo A 14 1.35 WFCashInvAd 15 1.66 WFCashInst 15 1.79 Wells Fargo Cash Inv 15 1.86 Wells Fargo Fd, Trea 25 1.31 WFGovAdm 25 1.35 WFGvtMMA 25 1.08 Wells Fargo Heritage 15 1.85 Wells Fargo Heritage 15 1.55 WellsFargoI 100 30 1.13 WellsFargoInsCsh 15 1.49 WellsFargoInsGv 25 1.19 Wells Fargo Money Ma 14 1.79 Wells Fargo Money Ma 14 1.49 Wells Fargo Municipa 5 1.42WellsF100TrA 30 .98 WellsFargo TrsyS 25 1.20 WellsFargoTrsyA 25 1.04 WellsFargo TrsyI 25 1.45 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 45 1.35 Western Asset Insti 41 1.71 Western Asset Instit 39 1.47 Western Asset Instit 39 1.47 Western Asset NY Tax 7 .97 Western Asset Prime 31 1.44 Western Asset Tax Fr 10 .48 Western Asset Tax Fr 10 .98 Western Asset US Tre 45 .63 WstnUSTrN 45 1.00 WstnInstLqRsI 41 1.76 WstnPrmLiq 41 1.47 WstnInstUSTR 45 1.41 WstnPrmUSTR 45 1.15 Wilm GovSel 35 1.30 Wilm TrAdm 32 1.00 Wilm TrSvc 32 .84 Wilm TrSvc 32 1.25 Wilm GovAdm 35 1.05 Wilmington U.S. Gove 35 .90 WilmUSGov 35 1.40Tax ExemptAIMTx 13 .58 AmC CATF 16 1.14 AmC TF 10 1.23 BMO TaxF I p 10 1.44 BMO TaxF Y 10 1.18 BNYMelNMuM 17 1.34 BLMunFdPCS p 26 .93 BRLM Muni 26 1.41 BRF NYMuni 6 1.44 BRFCAMuni 12 1.38 CashActTxEMgd 30 1.15 FIMMTxExII 35 1.29 FIMMTxEx3 35 1.18 FIMMTxExI 35 1.43 FedCAMuniSv 34 1.06 FedCAMu WS 34 1.31 FedGAMuCsh 13 1.16 FedMAMuCS p 33 .55 FedMAMuniSv 33 .96 FedMuObl A 33 1.49 FedMuOblCap 33 1.39 FedMunOblSv 33 1.24 FedNYMuCSv 37 1.05 FedNYMuCS p 37 .59 FedNYMuCsII 37 .82 FedPAMuniCS 20 .55 FedPAMuCsSv 20 .94 FedTaxFObWS 34 1.42 FedTxFrObSv 34 1.17 FedMuniSvc 15 1.03 FedTxF c 6 1.51 FidCA 24 1.12 FidCT 47 1.14 FidMA 31 1.09 FidMI 28 1.09 FidMuMM 45 1.23 FidNJ 54 1.07 FidNY 31 1.10 FidOH 49 1.07 FidPA 30 1.09 FidSpCA 24 1.24 FidSpMA 23 1.27 FidSpNJ 56 1.27 FidSpNY 24 1.26 FidTEDly M 42 .92 FidAZ 15 1.16 Fid TECR 42 .67 FidTxEx MM 42 1.17 FidTaxExPortS 35 1.38 FinSq TEF 15 1.42 FstAmTFA 28 .84 FstAmTxFY 28 1.14 FsAmTxFObII 28 1.29 FstAmTFObZ 28 1.39 GenNJMun 25 .83 GenNYMuB 20 .89 GnMuB p 11 .61 GnNYMuB p 20 .50 GnCalMu 7 .93 JPMMuMMP 6 1.23 JPMorganCA 7 1.03 JPMorganNY 6 1.07 JPMorganTF 9 1.03 JPMorg TFPr 9 1.17 JPMTxFrR p 9 .92 JPMorgTFAgcy 9 1.36 JPMTxFrInst 9 1.41 NYTxFrMMI 21 1.83 NortnInstMuni 7 1.43 NorthernMun 10 1.27 PremierTxEx 12 1.44 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 30 1.31 TDAMCAMu 25 .82 TDAMMuni 32 .93 TDAMNYMu 18 .95 TRowSumMu 48 1.05 TRowCA c 42 .86 TRowNY c 30 1.04 TRowTE c 48 1.09 USAATxEx 23 1.08 VangNJ 44 1.35 VangCA 29 1.35 VangPA 20 1.42 VangNY 27 1.41 VangTxEx 32 1.43 WFAMuCshM 5 1.52 WFA MuCsMSv 5 1.27 WFNatInstMM 5 1.46 WFNtTFMMSv 5 1.21 WellsFargoNat 5 1.36 WellsF NTFA 5 1.02 WstnFTxR N 10 .83 WstnInstTxFR 10 1.42 WstnNYTxR N 7 .82 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 1.87 .75 Apr 18 p 99.30 99.31 1.70 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 100.20 100.21 -0.01 1.65 .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 100.02 100.03 -0.01 1.66 1.13 Jun 18 p 99.28 99.29 1.68 .63 Jun 18 p 99.24 99.25 1.78 1.38 Jun 18 p 99.29 99.30 1.78 2.38 Jun 18 p 100.04 100.05 1.69 .88 Jul 18 p 99.24 99.25 1.76 1.38 Jul 18 f 100.28 100.29 -0.01 1.38 Jul 18 p 99.27 99.28 -0.01 1.79 2.25 Jul 18 p 100.04 100.05 1.81 1.00 Aug 18 p 99.22 99.23 1.84 4.00 Aug 18 p 100.23 100.24 1.87 .75 Aug 18 p 99.18 99.19 1.90 1.50 Aug 18 p 99.27 99.28 1.90 1.00 Sep 18 p 99.19 99.20 1.93 .75 Sep 18 p 99.14 99.15 1.95 1.38 Sep 18 p 99.23 99.24 1.96 .88 Oct 18 p 99.14 99.15 1.98 .75 Oct 18 p 99.10 99.11 1.99 1.25 Oct 18 p 99.19 99.20 1.99 1.75 Oct 18 p 99.27 99.28 -0.01 1.98 1.25 Nov 18 p 99.17 99.18 2.01 3.75 Nov 18 p 101.00 101.01 2.02 1.00 Nov 18 p 99.11 99.12 2.02 1.25 Nov 18 p 99.16 99.17 2.03 1.38 Nov 18 p 99.18 99.19 -0.01 2.03 1.25 Dec 18 p 99.14 99.15 -0.01 2.07 1.00 Dec 18 p 99.13 99.14 2.09 1.38 Dec 18 p 99.15 99.16 -0.01 2.09 1.50 Dec 18 p 99.18 99.19 -0.01 2.09 1.13 Jan 19 p 99.08 99.09 -0.01 2.10 2.13 Jan 19 f 101.19 101.20 -0.01 .02 1.13 Jan 19 p 99.07 99.08 2.11 1.25 Jan 19 p 99.10 99.11 2.11 1.50 Jan 19 p 99.16 99.17 2.11 .75 Feb 19 p 98.27 98.28 2.14 2.75 Feb 19 p 100.16 100.17 -0.01 2.13 8.88 Feb 19 k 105.23 105.24 -0.01 1.99 1.13 Feb 19 p 99.03 99.04 -0.01 2.13 1.38 Feb 19 p 99.10 99.11 -0.01 2.14 1.50 Feb 19 p 99.14 99.15 2.14 1.00 Mar 19 p 98.30 98.31 -0.01 2.15 1.25 Mar 19 p 99.04 99.05 -0.01 2.15 1.50 Mar 19 p 99.11 99.12 -0.01 2.16 1.63 Mar 19 p 99.15 99.16 -0.01 2.15 .13 Apr 19 f 99.26 99.27 -0.01 .31 .88 Apr 19 p 98.23 98.24 2.16 1.25 Apr 19 p 99.01 99.02 -0.01 2.18 1.63 Apr 19 p 99.13 99.14 -0.01 2.18 .88 May 19 p 98.18 98.19 -0.01 2.19 3.13 May 19 p 101.00 101.01 -0.01 2.19 1.13 May 19 p 98.26 98.27 2.19 1.25 May 19 p 98.30 98.31 -0.01 2.19 1.50 May 19 p 99.07 99.08 -0.01 2.19 1.00 Jun 19 p 98.17 98.18 -0.01 2.22 1.25 Jun 19 p 98.27 98.28 -0.01 2.21 1.63 Jun 19 p 99.09 99.10 -0.01 2.21 .75 Jul 19 p 98.05 98.06 -0.01 2.23 1.88 Jul 19 f 102.17 102.18 -0.01 .88 Jul 19 p 98.07 98.08 -0.01 2.25 1.63 Jul 19 p 99.06 99.07 -0.01 2.25 .75 Aug 19 p 98.00 98.01 -0.01 2.26 3.63 Aug 19 p 101.24 101.25 -0.01 2.29 8.13 Aug 19 k 107.23 107.24 -0.03 2.23 1.00 Aug 19 p 98.08 98.09 -0.01 2.28 1.25 Aug 19 p 98.19 98.20 -0.01 2.28 1.63 Aug 19 p 99.03 99.04 -0.02 2.28 .88 Sep 19 p 98.01 98.02 2.29 1.00 Sep 19 p 98.04 98.05 -0.02 2.29 1.38 Sep 19 p 98.21 98.22 -0.01 2.30 1.75 Sep 19 p 99.07 99.08 -0.01 2.29 1.00 Oct 19 p 98.02 98.03 -0.01 2.30 1.25 Oct 19 p 98.13 98.14 -0.01 2.30 1.50 Oct 19 p 98.24 98.25 -0.01 2.31 1.00 Nov 19 p 97.30 97.31 -0.02 2.32 3.38 Nov 19 p 101.20 101.21 -0.02 2.32 1.00 Nov 19 p 97.28 97.29 -0.02 2.32 1.50 Nov 19 p 99.02 99.03 -0.02 2.33 1.50 Nov 19 p 98.21 98.22 -0.02 2.33 1.38 Dec 19 p 98.14 98.15 -0.02 2.33 1.13 Dec 19 p 97.31 98.00 -0.02 2.33 1.63 Dec 19 p 98.25 98.26 -0.02 2.34 1.88 Dec 19 p 99.07 99.08 -0.02 2.33 1.38 Jan 20 f 102.00 102.01 -0.02 .23 1.38 Jan 20 f 98.11 98.12 -0.02 2.34 1.25 Jan 20 p 98.02 98.03 -0.02 2.35 1.38 Jan 20 p 98.10 98.11 -0.02 2.34 2.00 Jan 20 p 99.13 99.14 -0.01 2.34 3.63 Feb 20 p 102.09 102.10 -0.02 2.35 8.50 Feb 20 k 111.04 111.05 -0.03 2.29 1.38 Feb 20 p 98.05 98.06 -0.03 2.37 1.25 Feb 20 p 97.30 97.31 -0.03 2.36 2.25 Feb 20 p 99.26 99.27 -0.02 2.35 1.13 Mar 20 p 97.19 97.20 -0.02 2.38 1.38 Mar 20 p 98.02 98.03 -0.03 2.38 2.25 Mar 20 p 99.25 99.26 -0.03 2.35 1.50 Apr 20 p 98.08 98.09 -0.03 2.38 .13 Apr 20 f 99.15 99.16 -0.03 .38 1.13 Apr 20 p 97.15 97.16 -0.03 2.40 1.38 Apr 20 p 97.31 98.00 -0.02 2.40 1.50 May 20 p 98.05 98.06 -0.03 2.40 3.50 May 20 p 102.07 102.08 -0.03 2.40 8.75 May 20 k 113.04 113.05 -0.04 2.27 1.38 May 20 p 97.27 97.28 -0.03 2.41 1.50 May 20 p 98.03 98.04 -0.03 2.41 1.50 Jun 20 p 98.02 98.03 -0.03 2.41 1.63 Jun 20 p 98.09 98.10 -0.03 2.42 1.88 Jun 20 p 98.26 98.27 -0.03 2.42 1.25 Jul 20 f 102.15 102.16 -0.04 .14 1.50 Jul 20 p 97.31 98.00 -0.03 2.42 1.63 Jul 20 p 98.06 98.07 -0.03 2.43 2.00 Jul 20 p 99.01 99.02 -0.04 2.43 1.50 Aug 20 p 97.29 97.30 -0.03 2.42 2.63 Aug 20 p 100.13 100.14 -0.04 2.44 8.75 Aug 20 k 114.10 114.11 -0.05 2.42 1.38 Aug 20 p 97.17 97.18 -0.03 2.45 2.13 Aug 20 p 99.08 99.09 -0.03 2.45 1.38 Sep 20 p 97.16 97.17 -0.04 2.43 1.38 Sep 20 p 97.13 97.14 -0.04 2.45 2.00 Sep 20 p 98.29 98.30 -0.04 2.46 1.63 Oct 20 p 98.00 98.01 -0.04 2.45 1.38 Oct 20 p 97.10 97.11 -0.04 2.47 1.75 Oct 20 p 98.08 98.09 -0.04 2.46 1.75 Nov 20 p 98.07 98.08 -0.04 2.46 2.63 Nov 20 p 100.12 100.13 -0.05 2.47 1.63 Nov 20 p 97.27 97.28 -0.04 2.47 2.00 Nov 20 p 98.26 98.27 -0.04 2.47 1.88 Dec 20 p 98.15 98.16 -0.04 2.46 1.75 Dec 20 p 98.03 98.04 -0.05 2.47 2.38 Dec 20 p 99.23 99.24 -0.05 2.47 2.00 Jan 21 p 98.23 98.24 -0.05 2.48 1.13 Jan 21 f 102.04 102.05 -0.03 .35 1.38 Jan 21 p 97.00 97.01 -0.04 2.49 2.13 Jan 21 p 99.01 99.02 -0.04 2.48 2.25 Feb 21 p 99.11 99.12 -0.05 2.48 3.63 Feb 21 p 103.03 103.04 -0.05 2.48 7.88 Feb 21 k 114.27 114.28 -0.05 2.43 1.38 Feb 21 p 96.06 96.07 -0.05 2.50 2.00 Feb 21 p 98.20 98.21 -0.05 2.49 2.38 Mar 21 p 99.21 99.22 -0.05 2.49 1.25 Mar 21 p 96.14 96.15 -0.05 2.50 2.25 Mar 21 p 99.09 99.10 -0.05 2.50 .13 Apr 21 f 99.01 99.02 -0.04 .45 2.38 Apr 21 p 99.20 99.21 -0.05 2.50 1.38 Apr 21 p 96.22 96.23 -0.05 2.51 2.25 Apr 21 p 99.07 99.08 -0.06 2.51 3.13 May 21 p 101.25 101.26 -0.05 2.52 8.13 May 21 k 116.20 116.21 -0.06 2.49 2.00 May 21 p 98.13 98.14 -0.05 2.52 1.13 Jun 21 p 95.21 95.22 -0.05 2.54 2.13 Jun 21 p 98.23 98.24 -0.05 2.54 .63 Jul 21 f 101.01 101.02 -0.05 .30 1.13 Jul 21 p 95.16 95.17 -0.06 2.55 2.25 Jul 21 p 99.01 99.02 -0.06 2.55 2.13 Aug 21 p 98.19 98.20 -0.06 2.56 8.13 Aug 21 k 117.29 117.30 -0.06 2.51 1.13 Aug 21 p 95.12 95.13 -0.05 2.56 2.00 Aug 21 p 98.06 98.07 -0.05 2.56 1.13 Sep 21 p 95.07 95.08 -0.06 2.57 2.13 Sep 21 p 98.17 98.18 -0.06 2.57 1.25 Oct 21 p 95.17 95.18 -0.07 2.57 2.00 Oct 21 p 98.01 98.02 -0.07 2.58 2.00 Nov 21 p 98.01 98.02 -0.07 2.57 8.00 Nov 21 k 118.19 118.20 -0.07 2.54 1.75 Nov 21 p 97.04 97.05 -0.06 2.58 1.88 Nov 21 p 97.19 97.20 -0.07 2.57 2.00 Dec 21 p 97.29 97.30 -0.07 2.59 ARCResources 146142 15.15 14.64 15.03 +.11 AdvOil Gas 73212 4.40 4.14 4.25 -.05 AgnicoEagle 63437 55.20 54.62 54.79 -.46 Aimia Inc 73507 1.76 1.68 1.69 -.04 AirCdaV VV 70457 25.54 24.94 24.96 -.04 AlamosGoldA 93632 7.11 6.89 6.90 -.12 AlgonquinPwr 109635 12.47 12.24 12.29 -.14 AlimntatnBSV 77639 54.30 53.35 54.19 +.16 AphriaInc J 282831 10.18 9.79 9.92 -.17 ArgonautJ 53770 2.29 2.16 2.25 -.10 AsankoGoldo 56709 1.28 1.24 1.24 -.02 AthabascaOil 346698 1.39 1.30 1.38 +.04 AuroraCannabi 661217 8.23 7.88 8.04 +.11 B2GoldCorpo 202570 3.65 3.56 3.60 -.01 BCE Inc 125598 54.80 54.27 54.30 -.20 BarrickGold 230010 16.35 16.14 16.17 -.28 BaytexEnergy 270075 4.12 3.96 4.08 +.04 BirchcliffEng 267982 4.33 4.16 4.32 +.08 Bk NS 151732 77.50 76.79 76.85 -.31 BkMontreal 105800 95.47 94.76 95.06 +.10 BlackberryLtd 110568 13.35 13.08 13.29 +.29 BombardirBSV 203230 3.70 3.65 3.65 -.03 BonavistaEgy 69796 1.40 1.35 1.37 -.04 BrookdALV 86814 50.26 49.64 49.84 +.41 CAE Inc 56078 24.57 24.29 24.56 +.30 CIBC 88916 111.32 110.57 110.63 -.45 CIFinancial 46497 27.24 26.89 27.05 -.05 CalfracWell 53093 6.24 5.86 6.22 +.25 CamecoCorp 75226 12.76 12.50 12.51 -.08 CanopyGrowth 274028 28.38 27.48 27.67 +.01 CardinalEngy 50563 4.68 4.55 4.68 +.06 CdnEgySrvTc 57612 6.38 6.10 6.33 +.22 CdnNatRail 96191 95.26 93.96 94.08 -.17 CdnNatRes 186135 43.51 43.04 43.44 +.23 CenovusEngy 405147 12.53 12.23 12.44 -.05 CenterraGld 55730 7.33 7.24 7.30 -.02 CentricHtho 137997 .51 .50 .50 +.01 ChoiceREITUn 50714 11.99 11.75 11.82 -.13 CominarUn 60825 12.39 12.15 12.22 -.18 CorusEntBo 67166 7.15 6.86 6.91 -.12 CrescentPnt 321089 10.06 9.78 9.99 +.11 CrewEngy 131079 2.51 2.33 2.48 +.06 DetourGoldo 82386 14.42 14.17 14.17 -.40 ECNCapitalCo 53831 3.55 3.46 3.53 +.02 EldoradoGld 277896 1.27 1.22 1.22 -.03 ElementFin 157130 4.72 4.53 4.71 +.18 EmeraInc 53237 40.62 40.06 40.11 -.40 EnCanaCorp 564966 14.93 14.48 14.72 -.01 EnbridgeInc 170190 40.61 40.12 40.22 +.14 EnerCareInc 56158 17.82 17.21 17.25 +.44 EnerplusCorp 78191 14.80 14.58 14.68 -.02 FirstCapRlty 63930 20.50 20.27 20.39 +.10 FirstMiningF 52505 .45 .43 .44 ... FirstQntumo 153221 17.78 17.26 17.62 -.23 Fortis Inc 72230 42.41 41.76 41.98 -.39 Franco Nevada 49165 88.82 86.63 87.66 +.36 FrstMajSvro 45820 8.29 8.04 8.19 -.10 GoldcorpInc 203889 18.01 17.82 17.91 -.09 GranTierrao 83536 3.75 3.64 3.71 +.03 GtWstLifeco 49052 33.33 32.81 32.89 -.34 GuyanaGldo 49252 4.94 4.82 4.84 -.10 HrznCrdOilBl 136172 10.25 9.90 10.21 +.09 HrznCrdOilBr 202172 5.67 5.48 5.50 -.05 HrznNtGsBul 162611 3.59 3.52 3.58 +.05 HrznShTrmBl 71481 30.98 29.28 29.45 -2.47 HrznTSX60ET 46687 31.76 31.63 31.65 +.02 HudBayMnrls 110664 9.03 8.86 8.97 -.16 HuskyEngy 68518 18.67 18.21 18.64 +.28 ISharesS P60 203629 22.74 22.64 22.66 +.02IShrsCapEngy 88003 12.10 11.94 12.07 +.07 IamgoldCorp 97127 6.80 6.63 6.65 -.16 ImperialOil 73327 36.81 35.94 36.69 +.79 InterPipeline 71491 23.37 23.13 23.16 -.07 IvanhoeAo 76357 2.85 2.71 2.75 -.12 KeltExplo 150812 7.84 7.59 7.81 +.12 KerrMinesJ 52643 .21 .19 .20 +.01 KinderMorgan 72093 17.81 16.81 17.50 +.91 KinrossGold 277882 4.81 4.66 4.77 -.01 Kirklandlake 83949 21.96 21.34 21.45 -.32 LucaraDmndo 68908 2.21 2.05 2.08 +.06 LundinMng 206687 8.23 8.04 8.05 -.22 MEGEnergy 254866 5.98 5.70 5.93 +.12 MagnaInt l 95042 77.21 76.16 76.21 +.43 ManulifeFin 298615 23.59 23.21 23.31 +.19 MedReleafCorp 51728 18.46 16.93 18.46 +1.66 NatBkCan 89225 59.85 59.16 59.24 -.25 NeovascInc 1078827 .08 .07 .07 ... NevsunReso 154967 3.35 3.21 3.32 +.10 New Gold 259376 2.96 2.85 2.85 -.11 NutrienLtd 66616 59.61 58.16 59.16 +.80 OceanaGoldCrp 88792 3.55 3.49 3.49 -.02 PaintedPonyE 85755 2.38 2.28 2.37 +.03 ParexReso 71264 20.04 19.32 19.90 +.45 PembinaPipe 82662 40.14 39.61 39.62 -.29 PeytoExpl 138324 11.88 11.54 11.62 -.24 PowerCorpSV 47232 29.33 28.96 29.06 -.06 PrecisionDrl 224588 3.99 3.79 3.92 +.05 PretiumReso 81192 10.25 9.43 9.45 -.92 Prometico 122616 .84 .79 .81 +.02 QuebecorBSV 46393 24.81 24.22 24.33 -.29 RagingRiver 137183 6.85 6.64 6.73 -.02 RioCanRlUn 46471 23.34 23.13 23.14 -.20 RogersCommB 82486 57.52 56.49 56.66 -.71 RoyalBank 162707 97.48 96.53 96.76 -.28 SaputoInc 81036 41.16 40.98 41.03 -.03 SecondCupLtd 113502 3.75 2.88 3.54 +.79 SecureEngyo 50610 7.94 7.73 7.86 +.05 SemafoInc o 88548 3.83 3.72 3.80 +.01 SevenGenClA 110350 17.37 16.85 17.22 +.13 ShawCommBNV 379529 26.70 25.31 26.42 +2.25 SherrittIntl 101292 1.14 1.10 1.14 +.03 SpartanEngyCo 125661 6.25 6.12 6.22 +.03 Sprott Inc 74490 3.62 3.46 3.47 +.01 SunLifeFin 84821 51.82 51.43 51.53 +.19 SuncorEngy 261233 47.66 47.10 47.19 -.10 T D Bank 210184 70.52 69.95 70.27 -.02 TahoeReso 51015 6.40 6.26 6.39 +.08 TamarackVall 56585 3.05 2.99 3.05 +.06 TeckResLimit 125506 33.39 32.39 32.90 -.63 Telus Corp 85801 45.15 44.52 44.56 -.40 TheStarsGrou 63306 35.10 34.51 35.06 +.53 ThomsonReuter 75657 49.77 49.32 49.66 +.43 TitanMedclo 65218 .28 .27 .27 +.01 TourmalineOil 80539 23.16 22.66 23.05 +.27 TransCdaCorp 117240 53.32 52.89 53.17 +.25 TrevaliMngo 280400 1.23 1.18 1.19 -.05 TricanWell 299055 3.21 3.09 3.20 +.05 TrinidadDrill 624803 1.98 1.84 1.96 +.12 ValeantPharma 65019 20.93 20.42 20.92 +.51 ValeuraEgyJ 100535 5.82 5.36 5.37 -.14 VermilionEgy 52946 44.02 42.92 43.80 +.79 WesternForst 57422 2.76 2.72 2.72 -.03 WhitecapReso 173863 8.51 8.30 8.45 +.08 YamanaGld 171587 3.69 3.60 3.61 -.12 iShrS P500C 52710 30.33 30.12 30.22 +.25 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.13 Dec 21 p 98.12 98.13 -0.07 2.59 .13 Jan 22 f 98.24 98.25 -0.06 .46 1.50 Jan 22 p 96.01 96.02 -0.06 2.60 1.88 Jan 22 p 97.12 97.13 -0.06 2.60 2.00 Feb 22 p 97.27 97.28 -0.06 2.59 1.75 Feb 22 p 96.29 96.30 -0.05 2.59 1.88 Feb 22 p 97.10 97.11 -0.06 2.60 1.75 Mar 22 p 96.26 96.27 -0.06 2.60 1.88 Mar 22 p 97.08 97.09 -0.06 2.61 .13 Apr 22 f 98.13 98.14 -0.05 .53 1.75 Apr 22 3p 96.22 96.23 -0.06 2.61 1.88 Apr 22 p 97.05 97.06 -0.06 2.62 1.75 May 22 p 96.22 96.23 -0.06 2.61 1.88 May 22 p 97.04 97.05 -0.06 2.61 1.88 May 22 p 96.19 96.20 -0.06 2.62 1.75 Jun 22 p 96.17 96.18 -0.06 2.62 2.13 Jun 22 p 98.01 98.02 -0.06 2.62 .13 Jul 22 f 98.26 98.27 -0.06 .41 1.88 Jul 22 p 96.29 96.30 -0.06 2.64 2.00 Jul 22 p 97.15 97.16 -0.07 2.62 1.63 Aug 22 p 95.28 95.29 -0.07 2.63 7.25 Aug 22 k 119.02 119.03 -0.09 2.58 1.63 Aug 22 p 95.26 95.27 -0.07 2.64 1.88 Aug 22 p 96.27 96.28 -0.07 2.64 1.75 Sep 22 p 96.07 96.08 -0.06 2.65 1.88 Sep 22 p 96.24 96.25 -0.07 2.65 1.75 Oct 22 p 96.22 96.23 -0.07 2.65 2.00 Oct 22 p 97.07 97.08 -0.06 2.65 1.63 Nov 22 p 95.19 95.20 -0.06 2.65 7.63 Nov 22 k 121.20 121.21 -0.10 2.59 2.00 Nov 22 p 97.05 97.06 -0.07 2.65 2.13 Dec 22 p 97.20 97.21 -0.06 2.66 .13 Jan 23 f 98.04 98.05 -0.07 .52 1.75 Jan 23 p 95.28 95.29 -0.07 2.67 2.38 Jan 23 p 98.22 98.23 -0.07 2.66 2.00 Feb 23 p 96.31 97.00 -0.07 2.67 7.13 Feb 23 k 120.07 120.08 -0.10 2.64 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 15.36 -1.5 +1.1 +5.6/A IntrmDvrsMnA m MS 14.11 ... -1.0 +.7/B IntrmDvrsMnC m MS 14.11 ... -1.2 .../E LgCpGrA m LG 48.99 -4.1 +2.5 +12.6/A LgCpGrAdv LG 53.24 -4.1 +2.6 +12.9/A LgCpGrC m LG 37.01 -4.1 +2.3 +11.8/B LgCpGrI LG 52.96 -4.1 +2.6 +12.9/A LgCpGrK b LG 49.85 -4.1 +2.5 +12.5/A LtdDurHiIncAdv HY 10.26 +.4 +.4 +3.6/D MuniBdInfStr1 b MS 10.15 +.3 ... +1.9/A MuniBdInfStr2 MS 10.16 +.3 ... +2.0/A MuniBdInfStrA m MS 10.19 +.3 -.1 +1.7/A MuniBdInfStrAdv MS 10.20 +.4 +.1 +2.0/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 11.07 +.3 -1.2 +1.8/B MuniIncIIMINA m SM 10.10 +.5 -1.1 +1.8/B MuniIncIINJA m MJ 9.61 +.4 -1.2 +2.7/A MuniIncIIOhioA m MO 9.80 +.1 -1.2 +2.2/A MuniIncIIPEA m MP 10.33 +.3 -1.0 +2.3/B MuniIncIIVIA m SL 10.97 +.3 -.9 +2.2/A MuniIncNYA m MN 9.79 +.2 -1.3 +2.1/B MuniIncNYAdv MN 9.79 +.3 -1.2 +2.4/A MuniIncNYC m MN 9.79 +.3 -1.4 +1.4/C MuniIncNtnA m MI 10.11 +.3 -1.2 +2.3/A MuniIncNtnAdv MI 10.11 +.4 -1.2 +2.6/A MuniIncNtnC m MI 10.10 +.3 -1.4 +1.5/C ReltvValA m LV 5.82 -1.4 -.2 +9.2/A ReltvValAdv LV 5.87 -1.3 -.2 +9.5/A ReltvValC m LV 5.81 -1.4 -.3 +8.4/B SelUSEqAdv LB 16.87 -4.1 +.7 +10.1/A SelUSLSA m LO 12.61 -2.4 ... +4.7/B SelUSLSAdv LO 12.80 -2.4 +.1 +5.0/B SelUSLSC m LO 12.09 -2.4 -.2 +3.9/C ShortDurPlus CS 11.57 +.1 -.2 +.4/D SmCpGrA m SG 55.74 -2.9 +8.1 +12.3/A SmCpGrI SG 60.35 -2.9 +8.2 +12.6/A SstnlGlbThtcA m WS 117.67 -3.8 +.2 +9.8/A SstnlGlbThtcAdv WS 124.56 -3.8 +.3 +10.1/A SustIntlThtcA m FG 19.50 -2.5 -.1 +4.1/E TxMgAlMktIncA m CA 12.43 -.8 -2.7 +2.3/E TxMgWtAprStrAdv WS 16.31 -2.6 +.8 +7.1/C TxMgdIntl FB 18.69 -1.6 +1.4 +6.4/A AAMInsgtSelIncI d TW 9.97 +.2 -1.8 +2.6/BABAllMktRlRet1 b MA 8.80 +.5 -.6 +1.2/E AllMktTRA m MA 14.67 -.5 -1.1 +3.1/E AllMktTRAdv MA 14.76 -.6 -1.1 +3.3/E AllMktTRC m MA 14.57 -.7 -1.4 +2.3/E BdInStrat1 b IP 10.64 +.6 -.3 +1.9/A BdInStrat2 IP 10.64 +.6 -.2 +2.1/A CncntrGrAdv LG 34.92 -4.3 +2.5 +9.2/D CnsrvWlthStratA m CA 12.05 -.4 -.7 +2.4 CorOppsA m LG 20.27 -2.5 ... +10.3/C DiscvGrA m MG 11.74 -3.0 +8.1 +11.3/A DiscvGrAdv MG 12.53 -2.9 +8.2 +11.5/A DiscvValA m MV 22.64 -1.5 -.6 +8.1/B DiscvValAdv MV 23.17 -1.5 -.6 +8.3/A DiscvValC m MV 19.94 -1.6 -.8 +7.3/B DiscvValI MV 22.48 -1.5 -.6 +8.4/A DiscvValR b MV 21.98 -1.6 -.7 +7.7/B DiscvValZ MV 22.46 -1.5 -.5 +8.5/A DiversMunicipal MS 14.10 ... -.9 +1.0/A EmMkts EM 33.57 -3.2 +3.2 +6.0/C EqIncA m LV 28.71 -2.5 -.5 +6.9/D EqIncAdv LV 28.98 -2.5 -.5 +7.1/C EqIncC m LV 28.32 -2.6 -.8 +6.1/D GlbBdA m IB 8.31 +.4 -.5 +2.1/D GlbBdAdv IB 8.30 +.3 -.4 +2.4/C GlbBdC m IB 8.34 +.3 -.7 +1.3/E GlbBdI IB 8.30 +.4 -.4 +2.4/C GlbBdR b IB 8.30 +.2 -.6 +1.7/D GlbRkAllcA m TV 16.22 ... -1.2 +2.3/D GlbRlEstInvmA m GR 13.90 ... -4.2 +1.9/C GlbRlEstInvmIII GR 10.58 ... -3.9 +2.7/B GrA m LG 76.60 -3.8 +4.4 +13.0/A HiIncA m HY 8.62 +.2 -.5 +5.0/A HiIncAdv HY 8.63 +.2 -.4 +5.3/A HiIncC m HY 8.72 +.1 -.8 +4.1/C HiIncI HY 8.63 +.2 -.5 +5.3/A HiIncK b HY 8.62 +.2 -.5 +5.0/A HiIncR b HY 8.62 +.2 -.6 +4.6/B HiIncZ HY 8.63 +.2 -.4 +5.3/A IntermBdA m CI 10.89 +.2 -1.3 +1.5/B IntermBdAdv CI 10.90 +.2 -1.2 +1.8/A IntermCAMuniA m SS 14.03 +.2 -.7 +.9/A IntermNYMuniA m SS 13.75 ... -.9 +1.0/A Intl FB 18.70 -1.6 +1.4 +6.5/A IntlValA m FV 15.01 -1.5 +1.0 +5.4/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Friday, April 13, 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 46

ValA m LV 15.68 -2.9 -2.9 +3.9/E ValAdv LV 15.69 -2.8 -2.8 +4.1/E WlthApprStrA m WS 16.46 -2.6 +.7 +6.4/C WlthApprStrAdv WS 16.42 -2.6 +.8 +6.6/CAC AlternativesEqMktNetrlInv NE 11.39 -.2 +1.5 +.4/D MktNetrlValInv NE 10.22 +.5 -2.4 +1.4/CAIGActvAllcA f MA 17.59 -2.3 -.3 +5.0/C FlexCrdtA m HY 3.41 +.1 +.8 +3.7/C FocedDivStrB m LV 17.46 -5.6 -5.6 +6.5/D FocedDivStrC m LV 17.45 -5.5 -5.6 +6.5/D IntlDivStrA m FV 9.53 -1.3 -.3 +.7/E MltAstAllcA f MA 18.29 -2.0 -.4 +5.1/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 31.01 -3.7 -1.7 +6.4/D USGvtSecA m GI 8.92 +.1 -1.2 -1.1/EALPSRdRcksLtdPrEI d SW 7.35 -2.4 +1.1 +9.5/B RdRcksLtdPrEInv m SW 7.22 -2.6 +1.0 +9.1/BAMFAstMgUltShrtMrt b UB 6.89 ... -.7 -.6AMGCHEqPtnrsBalN b MA 17.13 -2.1 +.8 +6.1/B FQGlbRkBalZ TV 15.51 -.4 -3.1 +3.9/B FQTxMgdUSEqI LB 30.59 -2.9 +1.2 +7.5/D GWKCorBdI CI 9.88 +.3 -2.0 +.7/D GWKMnBdI MI 11.41 +.4 -1.7 +1.6/C GWKMnEnhYiI HM 9.81 +1.0 -1.3 +3.8/C GWKSmCpCorI SG 28.65 -3.2 +.8 +10.3/B MgrsAmIntrGvS GI 10.40 +.2 -1.6 +.5/B MgrsAmShrtDrGvS UB 9.43 -.3 ... +.4/E MgrsBrAdvsMCGrN MG 11.84 -4.7 +.3 +4.2/E MgrsBrBlueS LG 49.64 -6.6 +3.7 +10.2/C MgrsBrwineS MG 48.10 -6.1 +3.1 +8.3/C MgrsCaEmergCoI SG 60.04 -2.3 +2.8 +15.1/A MgrsCaMidCpN b MG 30.73 -4.1 +1.6 +7.7/C MgrsCeRlEsttS SR 9.45 -1.0 -8.9 +1.6/B MgrsDblCrPlsBdI CI 10.49 +.5 -.8 +2.1 MgrsDblCrPlsBdN b CI 10.49 +.5 -.9 +1.9 MgrsEmergOppsS SG 47.78 -1.7 +4.1 +9.9/B MgrsFrpntMdCpI MV 42.44 -5.3 -3.1 +5.3/D MgrsFrpntMdCpN b MV 41.35 -5.3 -3.1 +5.0/D MgrsLmsSylsBdS CI 26.55 +.4 -.9 +2.6/A MgrsMntCldGrI LG 20.03 -4.1 +1.6 +7.8/E MgrsMntCldGrN b LG 19.94 -4.1 +1.5 +7.6/E MgrsSkylnSpcEqS d SB 44.06 -3.2 +.2 +6.0/D MgrsSpecialEqS SG 127.49 -.7 +6.7 +9.6/B RRDivAllCpVlI LV 12.10 -3.4 -3.1 +6.1/D RRDivAllCpVlN b LV 12.10 -3.4 -3.3 +5.9/E RRSmCpValI SB 13.39 -.7 +1.4 +11.1/A SthrnSnSmCpN m SB 24.70 -2.2 -5.2 +1.8/E SystMidCpValI MV 15.31 -2.9 -2.2 +6.9/C TmsSqMidCpGrI MG 19.40 -3.1 +2.8 +8.0/C TmsSqMidCpGrS MG 18.90 -3.1 +2.7 +7.8/C TmsSqSmCpGrI SG 18.33 -1.0 +5.8 +9.0/C TmsSqSmCpGrS SG 17.86 -1.1 +5.7 +8.7/C TrilogyEMktsEqZ d EM 10.28 -4.8 ... +7.9/B YackFocI d LB 20.98 -2.2 -.5 +8.8/C YackFocN d LB 21.01 -2.3 -.6 +8.6/C YacktmanI d LB 22.71 -2.5 -.6 +8.0/DAQRDiversArbtrgI NE 9.23 +.4 +1.2 +3.0/B DiversArbtrgN b NE 9.23 +.3 +1.2 +2.8/B IntlEqI FB 11.15 -.5 +1.7 +7.2/A IntlMomStyleI FG 16.09 -.7 +2.5 +4.7/D LgCpMomStyleI LG 22.26 -4.8 +3.2 +9.8/D LgCpMomStyleN b LG 22.26 -4.8 +3.2 +9.5/D MgdFtsStratI FF 9.03 -.2 -2.2 -6.5/D MgdFtsStratN b FF 8.89 -.3 -2.3 -6.7/D MltStratAltI AM 8.86 +2.1 -2.1 +2.0/A MltStratAltN b AM 8.81 +2.1 -2.1 +1.8/B RkBalCmdtsStrI BB 7.04 +3.2 +2.0 +4.3/A RkParityI TV 9.76 +.9 -.6 +2.9/C RkParityIIMVI TV 9.15 +.8 -1.2 +1.6/D SmCpMomStyleI SG 24.31 -3.0 +3.6 +7.7/DATDiscpEqInstl LB 19.36 -4.0 +1.0 +9.6/BAberdeenGlbHiIncA b HY 9.07 ... ... +2.0/E GlbHiIncI HY 8.49 +.1 ... +2.1/E IntlSmCpA m FR 32.06 -.7 +1.8 +9.3/C SelIntlEqA b FB 27.27 -1.6 -.6 +4.3/D TotalRetBdA b CI 12.88 +.2 -1.7 +1.2/C TotalRetBdI CI 12.69 +.2 -1.5 +1.5/BAbsolute StrategiesInstl AM 8.38 +2.7 +1.3 -1.7/DAcadianEmMktsInv d EM 22.54 -4.3 +.7 +6.8/CAccessCptCmntyInvmIns GI 8.74 +.2 -1.6 +.6/AAdvisorOneCLSGlbDiversEqN WS 18.86 -2.2 +1.5 +7.1/CAdvisory ResearchMLPEngyIncA m LP 7.96 -5.2 -8.1 -10.0/B MLPEngyIncC m LP 7.97 -5.3 -8.3 -10.7/C MLPEngyIncI d LP 7.82 -5.2 -8.1 -9.8/B MLPEngyInfrasI d LP 7.62 -5.2 -8.1 -10.9/CAegisVal SV 20.52 +.7 +4.4 +16.9/AAkreFocInstl d LG 34.22 -2.5 +3.6 +13.3/A FocRetail m LG 33.54 -2.6 +3.5 +13.0/AAl FrankInv m LV 24.65 -2.6 -.6 +7.5/CAlgerCptlApprecA m LG 25.63 -5.4 +3.9 +10.7/C CptlApprecC m LG 20.32 -5.4 +3.7 +9.9/D CptlApprecI2 LG 86.04 -5.4 +4.1 +10.8/C CptlApprecInsI LG 33.76 -5.4 +4.1 +10.9/C GrIncA m LB 39.88 -4.4 -1.4 +8.8/C IntlGrA m FG 16.98 -2.2 -.4 +3.1/E LgCpGrI2 LG 65.02 -5.6 +5.6 +8.3/E MidCpGrA m MG 14.04 -4.1 +2.6 +6.7/D MidCpGrI2 MG 25.64 -4.0 +2.6 +6.8/D MidCpGrInstlI MG 30.07 -4.1 +2.5 +6.8/D SmCpGrA m SG 8.93 -2.5 +5.9 +8.7/C SmCpGrI2 SG 25.56 -2.5 +5.8 +9.0/C SmCpGrInstlI SG 21.34 -2.6 +5.3 +9.1/C SpectraA m LG 21.41 -5.3 +4.1 +10.7/CAllianzGIFocedGrA m LG 54.58 -5.4 +3.3 +12.4/B FocedGrC m LG 37.91 -5.5 +3.0 +11.5/B GlbSmCpA m SW 51.15 -2.3 +2.2 +7.1/D HlthSciA m SH 32.03 -5.6 +.9 +1.9/C NFJDivValA m LV 15.03 -3.1 -.2 +6.9/C NFJDivValC m LV 15.18 -3.2 -.5 +6.1/D NFJDivValInstl LV 15.14 -3.1 -.1 +7.3/C NFJIntlValA m FV 19.76 -1.9 +.2 -1.7/E NFJLgCapValA m LV 26.55 -2.9 -.8 +8.5/B NFJMidCapValA m MV 30.57 -3.7 -2.4 +10.8/A NFJMidCapValC m MV 25.09 -3.7 -2.6 +9.9/A NFJMidCapValIns MV 32.67 -3.6 -2.3 +11.1/A NFJSmCpValA m SV 21.19 -3.5 -2.2 +5.5/D NFJSmCpValAdmin b SV 21.13 -3.5 -2.2 +5.7/D NFJSmCpValC m SV 18.87 -3.5 -2.4 +4.7/E NFJSmCpValInstl SV 23.74 -3.5 -2.1 +5.9/D TechA m ST 68.38 -6.3 +11.7 +19.8/B TechC m ST 52.92 -6.3 +11.4 +18.9/C TechInstl ST 76.72 -6.2 +11.8 +20.2/BAlpineIntlRlEsttEqIns d GR 24.27 -.7 -.2 +3.9/A RltyIncandGrIns d SR 20.47 -2.1 -9.5 +2.0/B UltShrtMnIncIns d MS 10.04 +.1 +.4 +.8/B dynDivInstl d WS 4.12 -2.1 -.3 +6.5/CAmanaMutGrInv b LG 35.60 -3.8 +1.8 +11.0/C MutIncInv b LB 49.51 -4.8 -3.3 +7.4/DAmerican BeaconBrdGwyLgCpVlIns LV 28.34 -3.9 -.8 +8.7/A BrdgwyLgCpGrIns LG 31.63 -5.2 +5.9 +11.4/B IntlEqInstl FV 20.87 -.2 ... +4.0/C IntlEqInv FV 20.69 -.2 -.1 +3.7/D LgCpValAdv b LV 26.38 -2.9 -1.3 +6.6/D LgCpValInstl LV 28.80 -2.9 -1.2 +7.1/C LgCpValInv LV 26.74 -2.9 -1.3 +6.7/D MidCpValInv MV 16.94 -4.0 -3.6 +7.0/C SmCpValAdv b SV 25.96 -2.3 -.5 +7.4/C SmCpValInstl SV 27.32 -2.3 -.3 +7.9/B SmCpValInv SV 26.30 -2.3 -.4 +7.6/CAmerican CenturyAdpteAllCpInv MB 21.04 -2.6 +1.2 +7.6/B AdpteEqInv LB 11.68 -3.2 -.7 +8.4/C AllCpGrInv LG 33.74 -5.4 +2.1 +9.5/D BalI MA 18.86 -2.3 +.5 +5.7/B BalInv MA 18.85 -2.3 +.4 +5.5/B CAHYMuniI MC 10.49 +.6 -.7 +3.9/A CAHYMuniInv MC 10.49 +.6 -.8 +3.7/A CAInTFBdBdI MF 11.68 +.3 -1.1 +1.8/C CAInTFBdBdInv MF 11.68 +.3 -1.1 +1.6/C CorEqPlusInv LB 15.50 -4.5 +.9 +7.9/D CorPlusInv CI 10.58 +.4 -1.3 +1.5/B CptlValInv LV 8.57 -3.2 -2.2 +6.1/D DiscpGrInv LG 23.25 -5.1 +1.9 +9.9/D DiversBdA m CI 10.52 +.4 -1.8 +.6/D DiversBdI CI 10.52 +.4 -1.6 +1.1/C DiversBdInv CI 10.52 +.4 -1.7 +.9/D EmMktsA m EM 12.00 -3.9 +1.5 +9.3/A EmMktsI EM 12.74 -3.9 +1.5 +9.8/A EmMktsInv EM 12.43 -3.9 +1.5 +9.6/A EqGrA m LB 32.91 -4.1 +1.8 +8.6/C EqGrI LB 32.98 -4.0 +1.9 +9.1/C EqGrInv LB 32.95 -4.0 +1.9 +8.9/C EqIncA m LV 8.66 -2.5 -2.5 +9.2/A EqIncC m LV 8.65 -2.7 -2.8 +8.4/B EqIncI LV 8.67 -2.5 -2.4 +9.7/A EqIncInv LV 8.66 -2.6 -2.5 +9.5/A EqIncR b LV 8.63 -2.6 -2.6 +8.9/A EqIncR6 LV 8.68 -2.5 -2.4 +9.8/A GlbGoldInv SP 8.65 +3.7 -1.1 +7.6/B GlbGrInv WS 12.54 -2.2 +2.9 +7.8/B GlbRlEsttInv GR 11.56 -.4 -2.7 +1.8/C GovtBdA m GI 10.71 +.3 -1.5 .../D GovtBdInv GI 10.71 +.3 -1.5 +.3/B GovtBdR5 GI 10.71 +.3 -1.4 +.5/B GrA m LG 32.95 -5.0 +3.5 +11.5/B GrI LG 34.59 -4.9 +3.6 +12.0/B GrInv LG 33.99 -4.9 +3.6 +11.7/B GrR b LG 32.22 -5.0 +3.4 +11.2/B GrR6 LG 34.56 -4.9 +3.7 +12.1/B HYInv HY 5.62 +.4 -.3 +3.3/D HYMuniI HM 9.61 +.8 +.1 +4.4/B HYMuniInv HM 9.61 +.8 ... +4.2/B HeritageA m MG 21.44 -3.6 +3.0 +6.2/D HeritageC m MG 17.26 -3.7 +2.8 +5.4/E HeritageI MG 24.62 -3.6 +3.1 +6.6/D HeritageInv MG 23.18 -3.6 +3.1 +6.4/D IncandGrA m LV 39.28 -3.8 +.4 +8.5/B IncandGrI LV 39.39 -3.8 +.5 +9.0/A IncandGrInv LV 39.34 -3.8 +.4 +8.8/A InAdjBdA m IP 11.53 +1.0 -.8 +.8/C InAdjBdInv IP 11.56 +1.0 -.8 +1.1/B InAdjBdR5 IP 11.55 +1.0 -.7 +1.2/B IntTrmTxFrBdI MI 11.16 +.3 -.9 +1.9/B IntTrmTxFrBdInv MI 11.15 +.2 -1.0 +1.6/C IntlBdInv IB 13.63 +.4 +3.4 +4.0/A IntlDiscvInv FR 17.37 -1.8 +2.1 +9.2/C IntlGrA m FG 13.79 -1.1 +3.5 +5.9/C IntlGrI FG 13.59 -.9 +3.7 +6.4/C IntlGrInv FG 13.68 -.9 +3.6 +6.2/C IntlOppsInv FR 11.67 -.1 +4.7 +12.8/A InvGinnieMaeInv GI 10.22 +.3 -1.3 +.2/C InvGinnieMaeR5 GI 10.22 +.3 -1.3 +.4/B InvOC2020A m TE 12.53 -1.2 +.2 +4.0/D InvOC2020I TE 12.54 -1.2 +.2 +4.5/C InvOC2020Inv TE 12.54 -1.2 +.2 +4.3/C InvOC2020R b TE 12.52 -1.2 ... +3.7/D InvOC2025A m TG 14.88 -1.4 +.1 +4.4/D InvOC2025I TG 14.89 -1.3 +.3 +4.8/D InvOC2025Inv TG 14.89 -1.3 +.3 +4.6/D InvOC2025R b TG 14.87 -1.4 +.1 +4.1/E InvOC2030A m TH 13.01 -1.5 +.3 +4.7/D InvOC2030I TH 13.03 -1.5 +.4 +5.2/D InvOC2030Inv TH 13.03 -1.5 +.3 +5.0/D InvOC2030R b TH 13.00 -1.6 +.2 +4.4/E InvOC2035A m TI 16.28 -1.8 +.4 +5.1/E InvOC2035I TI 16.31 -1.7 +.6 +5.6/D InvOC2035Inv TI 16.29 -1.7 +.5 +5.3/E InvOC2035R b TI 16.27 -1.9 +.3 +4.8/E InvOC2040A m TJ 13.75 -2.1 +.5 +5.5/E InvOC2040I TJ 13.77 -2.0 +.7 +6.0/D InvOC2040Inv TJ 13.77 -2.0 +.7 +5.8/D InvOC2040R b TJ 13.74 -2.1 +.4 +5.2/E InvOC2045A m TK 17.29 -2.3 +.6 +6.0/E InvOC2045I TK 17.33 -2.3 +.8 +6.5/D InvOC2045Inv TK 17.31 -2.3 +.8 +6.3/E InvOC2045R b TK 17.29 -2.4 +.6 +5.7/E InvOC2050A m TN 14.12 -2.5 +.8 +6.3/D InvOC2050I TN 14.15 -2.5 +.9 +6.8/C InvOC2050Inv TN 14.13 -2.5 +.8 +6.6/D InvOC2050R b TN 14.12 -2.5 +.7 +6.1/E InvOC2055A m TL 15.13 -2.6 +.8 +6.5/E InvOC2055Inv TL 15.15 -2.6 +.9 +6.7/D InvOC:AgrInv AL 17.08 -2.4 +1.0 +6.6/B InvOC:CnsrvInv CA 13.78 -1.1 +.3 +4.3/B InvOCInRetA m RI 13.30 -1.1 +.1 +3.8/A InvOCInRetI RI 13.29 -1.1 +.2 +4.3/A InvOCInRetInv RI 13.29 -1.1 +.1 +4.1/A InvOCInRetR b RI 13.28 -1.2 ... +3.6/B InvOCModInv MA 15.89 -1.9 +.6 +5.5/B InvOCVryAgrInv XM 18.56 -3.1 +1.5 +7.7/B InvOCVryCsrvInv XY 11.99 -.6 -.3 +3.1/B LgCoValInv LV 9.96 -3.0 -2.1 +5.8/E MidCpValA m MV 17.14 -3.3 -1.9 +8.5/A MidCpValC m MV 16.96 -3.4 -2.1 +7.7/B MidCpValI MV 17.19 -3.3 -1.8 +9.0/A MidCpValInv MV 17.17 -3.3 -1.9 +8.8/A MidCpValR b MV 17.09 -3.4 -2.0 +8.2/B MidCpValR6 MV 17.18 -3.3 -1.7 +9.2/A NTCoreEqPlusG LB 16.81 -4.4 +1.3 +8.3/D NTDiversBdG CI 10.51 +.6 -1.5 +1.2/C NTEmMktsG EM 13.58 -4.2 +1.9 +10.3/A NTEqGrG LB 13.85 -4.0 +2.0 +9.1/C NTGrG LG 17.95 -4.9 +3.8 +12.0/B NTHeritageG MG 14.44 -3.6 +3.4 +6.8/D NTIntlGrG FG 12.69 -.9 +4.3 +6.7/B NTLgCoValG LV 11.30 -2.9 -1.8 +5.7/E NTMidCpValG MV 13.31 -3.2 -1.5 +9.2/A NTSmCoG SB 9.79 -3.1 +1.7 +5.9/D RlEsttA m SR 25.62 -1.4 -8.5 +.3/D RlEsttI SR 25.71 -1.5 -8.4 +.7/C RlEsttInv SR 25.65 -1.4 -8.5 +.5/C SelI LG 72.39 -4.7 +1.7 +11.8/B SelInv LG 71.23 -4.7 +1.6 +11.6/B ShrtDurInv CS 10.13 ... +.1 +1.1/B ShrtTrmGovtInv GS 9.44 ... -.2 .../C ShtDrInfPrBdInv IP 10.17 +.4 +.3 +.9/C ShtDrInfPrBdR5 IP 10.25 +.4 +.4 +1.1/B SmCoInv SB 15.61 -3.2 +1.4 +5.4/D SmCpGrA m SG 17.54 -3.0 +5.4 +9.0/C SmCpGrI SG 18.51 -2.9 +5.5 +9.5/B SmCpGrInv SG 18.11 -2.9 +5.4 +9.3/C SmCpValA m SV 8.62 -3.4 -.2 +8.8/B SmCpValI SV 8.80 -3.3 -.1 +9.3/A SmCpValInv SV 8.72 -3.3 -.1 +9.0/B StrAlAgrsA m AL 8.46 -2.4 +1.0 +6.2/C StrAlAgrsC m AL 8.26 -2.6 +.7 +5.4/D StrAlAgrsI AL 8.34 -2.5 +1.1 +6.7/B StrAlAgrsInv AL 8.39 -2.4 +1.0 +6.4/B StrAlCnsrvA m CA 5.78 -1.2 +.2 +3.8/C StrAlCnsrvInv CA 5.78 -1.1 +.1 +4.0/B StrAlModA m MA 6.89 -1.9 +.6 +5.1/C StrAlModC m MA 6.81 -2.0 +.3 +4.3/D StrAlModI MA 6.92 -1.8 +.7 +5.6/B StrAlModInv MA 6.92 -1.8 +.7 +5.4/C SustEqA m LB 27.92 -3.9 +.8 +9.6/B SustEqInv LB 27.98 -3.9 +.9 +9.9/B UltraA m LG 43.39 -4.9 +4.2 +12.6/A UltraI LG 46.80 -4.8 +4.4 +13.1/A UltraInv LG 45.30 -4.8 +4.3 +12.9/A UtlsInv SU 16.30 ... -4.4 +5.0/C ValA m LV 8.77 -2.8 -1.5 +6.4/D ValI LV 8.79 -2.8 -1.4 +6.9/D ValInv LV 8.78 -2.8 -1.4 +6.7/D ValR b LV 8.77 -2.9 -1.6 +6.1/D ZeroCoup2020Inv GI 102.94 ... -.7 +.5/B ZeroCoup2025Inv GL 97.01 +.5 -2.3 +.5/AAmerican Funds2010TgtDtRtrA m TA 10.84 -.9 -.6 +4.3/B 2015TgtDtRtrA m TD 11.53 -1.1 -.5 +4.6/B 2020TgtDtRtrA m TE 12.54 -1.3 -.2 +5.2/A 2025TgtDtRtrA m TG 13.48 -1.7 +.3 +6.1/A 2030TgtDtRtrA m TH 14.51 -2.2 +.6 +7.1/A 2035TgtDtRtrA m TI 15.00 -2.6 +1.1 +8.1/A 2040TgtDtRtrA m TJ 15.39 -2.7 +1.3 +8.4/A 2045TgtDtRtrA m TK 15.63 -2.9 +1.3 +8.6/A 2050TgtDtRtrA m TN 15.31 -2.9 +1.4 +8.7/A AMCpA m LG 32.86 -4.0 +4.4 +10.2/C AmrcnBalA m MA 26.93 -1.6 -.4 +7.6/A AmrcnHiIncA m HY 10.26 +.3 +.5 +3.8/C AmrcnMutA m LV 40.01 -3.1 -1.5 +8.1/B BdfAmrcA m CI 12.60 +.3 -1.7 +.9/D CptWldGrIncA m WS 51.73 -2.6 +1.6 +7.7/B CptlIncBldrA m IH 61.11 -1.5 -1.9 +4.1/C CptlWldBdA m IB 20.26 +.4 +1.9 +2.5/C EuroPacGrA m FG 57.18 -1.9 +1.7 +6.5/C FdmtlInvsA m LB 62.52 -3.5 +.8 +11.7/A GlbBalA m IH 32.71 -.8 +1.1 +5.0/B GrfAmrcA m LG 51.53 -4.4 +4.0 +12.5/B HiIncMuniBdA m HM 15.73 +.7 -.5 +4.0/B IncAmrcA m AL 22.96 -1.0 -1.1 +6.0/C IntlGrIncA m FB 35.40 -1.4 +1.6 +4.5/D IntrmBdfAmrA m CS 13.15 +.1 -.9 +.3/D InvCAmrcA m LB 40.04 -4.5 -.5 +9.4/B LtdTrmTEBdA m MS 15.49 ... -.5 +.9/B MortgA m GI 9.85 +.2 -1.4 +.8/A NewWldA m EM 67.99 -2.9 +1.6 +7.1/B NwPrspctvA m WS 44.60 -3.6 +3.3 +10.1/A STBdAmrcA m CS 9.82 +.1 -.4 +.4/D ShrtTrmTEBdA m MS 10.01 -.2 -.2 +.5/C SmCpWldA m SW 57.06 -2.5 +2.3 +9.1/B TheNewEcoA m LG 47.55 -4.5 +6.5 +12.7/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 +.5 -1.1 +1.9/C USGovtSecA m GI 13.38 +.1 -1.6 +.2/C WAMtInvsA m LV 45.40 -2.6 -.1 +10.2/AAmerican IndependancKansasTxExBdIns SI 10.69 +.2 -.8 +1.4/B USInProtInstl IP 10.56 +1.0 -.8 +1.0/BAncoraThlnSmlMdI d SB 15.89 -2.0 +2.2 +7.4/CAngel OakMltStratIncAs m MU 11.24 +.9 +1.0 +3.4/B MltStratIncIns MU 11.22 +1.0 +1.0 +3.6/BAquilaCHTFKTA m SI 10.47 +.2 -1.0 +1.4/B HawaiianTxFrA m SI 11.12 ... -.9 +.9/D NATFIncA m SI 10.56 +.5 -1.1 +1.9/A TxFrForUtahA m SI 10.17 +.2 -1.2 +1.7/A TxFrofArizonaA m SI 10.46 +.4 -1.1 +1.6/B TxFrofColoradoA m SI 10.29 ... -1.2 +1.0/D TxFrofOregonA m SI 10.80 +.1 -1.2 +1.0/DArbitrageInstl NE 13.15 -.7 +.5 +2.1/B R b NE 12.77 -.6 +.5 +1.9/BArielApprecInv b MV 48.10 -4.4 +.5 +4.9/D Inv b MV 70.86 -4.9 +1.3 +6.5/CAristotleSaulGlbOppsI d IH 13.25 -1.6 -.3 +7.2/AArtisanEmMktsInv EM 17.10 -3.7 +1.8 +10.5/A GlbOppsInstl WS 27.03 -3.2 +4.0 +12.6/A GlbOppsInv WS 26.74 -3.2 +4.0 +12.4/A GlbValueInv WS 17.96 -3.3 -1.2 +7.9/B IntlInstl FG 33.96 -2.3 +1.4 +2.9/E IntlInv FG 33.77 -2.3 +1.3 +2.6/E IntlSmCpInv FR 23.78 -.4 +3.0 +5.7/E IntlValueInstl FB 37.92 -1.9 -2.1 +6.0/A IntlValueInv FB 37.78 -2.0 -2.2 +5.8/B MidCpInstl MG 43.53 -3.8 +4.9 +6.7/D MidCpInv MG 39.96 -3.8 +4.9 +6.4/D MidCpValueInv MV 22.44 -1.8 -1.3 +5.6/D SmCpInvs SG 33.56 -1.2 +9.9 +11.8/A ValInstl LV 14.03 -3.8 -3.4 +7.8/C ValInv LV 14.06 -3.9 -3.4 +7.5/CAshmoreEmMktsLcCyBdIns XP 8.01 ... +4.5 +5.1 EmMktsTtlRetIns EB 8.25 +.1 +.7 +7.2AuxierFocInv d LV 21.98 -3.1 -1.5 +6.3/DAve MariaMariaWldEq WS 14.91 -2.5 -1.1 +5.1/D Value MB 21.42 -2.2 +2.6 +4.4/DBBHCorelN d LB 20.12 -5.8 -3.5 +6.6/E LtdDurN UB 10.17 +.2 +.4 +1.7/ABMODivIncI LV 14.20 -3.2 -.3 +10.2/A IntermTxFrI MI 11.13 +.2 -.8 +2.1/B IntermTxFrY MI 11.13 +.1 -.8 +1.8/B LgCpGrI LG 18.49 -4.1 +2.2 +13.0/A LgCpGrY LG 18.32 -4.1 +2.1 +12.7/A LgCpValI LV 15.79 -2.9 -2.2 +7.6/C LowVolEqI LV 14.56 -1.7 -1.0 +6.5/D MidCpGrI MG 16.78 -4.0 +4.2 +6.0/E MidCpValI MV 12.05 -3.1 -3.1 +5.8/C ShrtTrmIncAdvI CS 9.29 ... -.1 +1.3/B ShrtTxFrI MS 10.12 -.1 ... +1.0/A SmCpGrI SG 19.35 -2.5 +3.8 +3.8/E StratIncY MU 9.27 +.2 -.7 +2.5/C TCHCorPlusBdI CI 11.48 +.2 -1.5 +2.0/A TCHCorPlusBdY CI 11.49 +.2 -1.5 +1.8/A TCHCorpIncI TW 12.89 +.2 -1.5 +3.5/A TCHCorpIncY TW 12.90 +.2 -1.5 +3.4/A UltraShrtTxFrI MS 10.06 +.1 +.3 +.8/BBNY MellonAsstAllcM MA 12.64 -2.5 +.5 +5.6/B BdM CI 12.40 +.4 -1.7 +1.2/C EmMktsM EM 12.18 -4.5 +1.7 +7.9/B IncStkM LV 9.20 -3.1 -1.2 +8.6/B IntermBdM CS 12.29 +.1 -.8 +.8/C IntlApprecM FB 14.49 -.3 +.4 +4.4/D IntlM FV 13.97 -.4 +.9 +5.8/A LgCpStkM LB 6.08 -4.2 +.7 +8.9/C MAIntrmMnBdM MT 12.41 +.5 -1.0 +1.4/C MdCpMltStratM MG 17.69 -3.9 +2.1 +7.9/C NYIntrmTEBdM MN 10.89 +.3 -1.1 +1.6/B NtnIntrmMnBdM MI 13.28 +.4 -1.0 +1.6/C NtnSTMnBdM MS 12.67 -.1 ... +.4/D PEIntrmMnBdM MP 11.91 +.4 -.9 +1.4/E STUSGovtSecM GS 11.53 ... -.3 .../C SmCpMltStratM SG 20.63 -2.4 +2.8 +10.0/BBairdAggrgateBdInstl CI 10.62 +.3 -1.7 +1.6/B CorPlusBdInstl CI 10.97 +.3 -1.6 +2.0/A IntermBdInstl CI 10.82 +.1 -1.2 +1.2/C QlInTrmMnBdIns MI 11.35 ... -.9 +1.0/E ShrtTrmBdInstl CS 9.57 +.1 -.3 +1.2/BBaronAsstInstl MG 73.61 -4.0 +4.5 +10.4/A AsstRetail b MG 71.13 -4.0 +4.4 +10.1/B DiscvInstl SG 18.46 -4.6 +.9 +9.1/C DiscvRetail b SG 18.29 -4.5 +.8 +8.9/C EmMktsInstl EM 15.45 -3.0 +.5 +7.7/B EmMktsRetail b EM 15.40 -3.0 +.5 +7.5/B FifthAvenuGrIns LG 27.93 -6.6 +7.8 +14.0/A FifthAvenuGrRtl b LG 27.44 -6.6 +7.7 +13.7/A FocedGrInstl MG 16.17 -3.3 +3.3 +7.0/D GrInstl MG 71.16 -3.2 +2.3 +8.1/C GrRetail b MG 69.18 -3.2 +2.2 +7.8/C IntlGrInstl FG 24.76 -3.4 +2.4 +10.2/A IntlGrRetail b FG 24.44 -3.5 +2.3 +9.9/A OppInstl MG 19.48 -4.7 +10.7 +12.2/A OppRetail b MG 18.80 -4.7 +10.6 +11.9/A PtnrsInstl MG 52.14 -5.8 +4.8 +10.4/A PtnrsRetail b MG 51.07 -5.8 +4.8 +10.1/B RlEsttInstl SR 28.21 -2.7 -6.0 +3.3/A RlEsttRetail b SR 27.79 -2.8 -6.1 +3.0/A SmCpInstl SG 30.24 -4.2 +3.0 +8.7/C SmCpRetail b SG 29.18 -4.2 +3.0 +8.4/CBarrett AssociatesBarrettOpp LV 29.64 -2.9 -1.1 +10.8/ABeckerValEqRetail d LV 19.42 -1.9 -.4 +7.2/CBerkshireFoc d ST 24.54 -7.5 +14.3 +19.8/BBernsteinCaliforniaMuni SS 14.03 +.2 -.6 +1.1/A IntermDur CI 12.93 +.3 -1.4 +1.6/B IntermDurInstl CI 14.73 +.3 -1.5 +1.7/B NewYorkMuni SS 13.75 ... -.9 +1.2/A ShrtDrDvRSMn MS 12.50 -.1 ... +.3/DBerwynBerwyn d SB 27.99 -1.9 -1.8 +4.3/E Inc d XY 13.39 -.6 +.4 +2.8/CBishop StreetHawaiiMuniBdIns SI 10.38 +.2 -1.2 +1.3/BBlackRock4060TrgtAlInvC m CA 11.60 -1.5 -1.1 +2.6 AdUSTtlMInvA m LB 25.45 -3.9 +.3 +6.7/E AdUSTtlMInvIns LB 26.55 -3.9 +.4 +7.0/E AdUSTtlMInvInvC m LB 16.57 -4.0 +.1 +5.9/E AdvtgGlbInstl WS 21.88 -3.0 +.6 +6.5 AdvtgGlbInvA m WS 20.81 -3.0 +.5 +6.1 AdvtgGlbInvC m WS 17.10 -3.1 +.3 +5.3 AdvtgIntlIns FB 17.48 -.1 +1.0 +6.7/A AdvtgIntlInvA m FB 17.30 -.2 +.9 +6.4/A AdvtgLCCorIns LB 16.70 -3.7 +2.0 +10.5/A AdvtgLCCorInvA m LB 16.11 -3.8 +1.9 +10.2/A AdvtgLCCorInvC m LB 13.87 -3.8 +1.7 +9.4/B AdvtgLCValIns LV 29.17 -2.6 -.3 +9.1/A AdvtgLCValInvA m LV 28.61 -2.6 -.4 +8.8/A AdvtgLCValInvC m LV 26.62 -2.7 -.6 +8.0/B AdvtgLgCpGrIns LG 15.84 -4.6 +4.2 +11.7/B AdvtgLgCpGrInvA m LG 15.17 -4.6 +4.1 +11.4/B AdvtgSmCpGrIns SG 20.59 -2.5 +5.1 +7.2/D AdvtgSmCpGrInvA m SG 15.91 -2.5 +5.0 +6.9/D AsaDrgnIns DP 17.34 -2.1 +1.1 +4.8 AsaDrgnInvA m DP 17.11 -2.1 +1.0 +4.6 BalCptlInstl MA 22.82 -2.5 +.5 +7.1 BalCptlInvA m MA 22.73 -2.6 +.5 +6.8 BalCptlInvC m MA 19.83 -2.7 +.3 +6.0 BasValInstl LV 26.03 -3.3 -.8 +4.7/E BasValInvA m LV 25.73 -3.3 -.9 +4.4/E BasValInvC m LV 22.76 -3.4 -1.1 +3.6/E CAMuniOppsInstl MF 12.68 +.5 +.1 +3.7/A CAMuniOppsInvA m MF 12.67 +.5 ... +3.5/A CAMuniOppsInvA1 b MF 12.68 +.5 +.1 +3.6/A CorBdInstl CI 9.37 +.4 -1.6 +.9/D CorBdInvA m CI 9.38 +.3 -1.7 +.6/E CorBdInvC m CI 9.34 +.2 -2.0 -.2/E CorBdK CI 9.39 +.3 -1.6 +.9/D CorBdSvc b CI 9.37 +.3 -1.7 +.6/E CptlApprecInstl LG 29.82 -5.2 +7.0 +12.5/A CptlApprecInvA m LG 27.66 -5.2 +6.9 +12.1/B CptlApprecInvC m LG 20.70 -5.3 +6.7 +11.2/B CptlApprecK LG 29.97 -5.2 +7.0 +12.6/A CptlApprecR b LG 23.05 -5.2 +6.9 +11.9/B CrdtStrIncIns MU 10.23 +.3 +.4 +4.0/A CrdtStrIncInvA m MU 10.22 +.2 +.3 +3.8/B EmMktsInstl EM 24.03 -2.8 +2.0 +6.8 EmMktsInvA m EM 23.17 -2.8 +1.9 +6.3 EngyResInvA m EE 17.59 +3.5 -4.9 -10.5/E EqDivInstl LV 22.32 -3.1 -1.5 +9.9 EqDivInvA m LV 22.26 -3.1 -1.6 +9.6 EqDivInvC m LV 21.47 -3.2 -1.8 +8.8 EqDivR b LV 22.43 -3.2 -1.7 +9.2 EuroInvA m ES 15.38 -.4 +1.0 +1.8 Exch LB 1054.63 -2.9 +.6 +8.7/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 10.20 +.2 +1.1 +2.7/E FocGrInvA m LG 4.07 -5.1 +7.4 +12.7/A GNMAInstl GI 9.25 +.4 -1.4 +.6/A GNMAInvA m GI 9.29 +.4 -1.4 +.3/B GNMAInvC m GI 9.25 +.3 -1.7 -.5/E GlbAllcIncInstl IH 19.81 -1.7 ... +3.9/C GlbAllcIncInvA m IH 19.68 -1.7 -.1 +3.6/C GlbAllcIncInvC m IH 17.73 -1.8 -.3 +2.9/D GlbAllcIncR b IH 18.73 -1.8 -.2 +3.3/D GlbLSCrdtInstl XS 10.45 +.1 +1.0 +1.6/D GlbLSCrdtInvA m XS 10.43 +.1 +.9 +1.3/D GlbLSCrdtInvC m XS 10.23 ... +.6 +.6/D HYBdInstl HY 7.71 +.5 +.4 +4.8/A HYBdInvA m HY 7.71 +.4 +.3 +4.5/B HYBdInvC m HY 7.72 +.4 +.1 +3.7/C HYBdK HY 7.71 +.3 +.4 +4.9/A HYBdSvc b HY 7.71 +.3 +.3 +4.5/B HYMuniInstl HM 9.56 +.7 +.1 +4.6/A HighEqIncIns LV 27.17 -1.6 -1.3 +4.4 HighEqIncInvA m LV 23.32 -1.6 -1.4 +4.1 HighEqIncInvC m LV 15.78 -1.7 -1.6 +3.3 HthSciOpIns SH 56.81 -3.4 +1.2 +5.6/A HthSciOpInvA m SH 54.22 -3.4 +1.1 +5.3/A HthSciOpInvC m SH 47.70 -3.5 +.9 +4.5/B InProtBdInstl IP 10.58 +.8 -.6 +.9/C InProtBdInvA m IP 10.33 +.8 -.6 +.6/D InProtBdInvC m IP 9.99 +.8 -.8 -.2/E IntlDivIns FB 29.76 -1.7 -3.4 +1.0/E IntlDivInvA m FB 27.85 -1.8 -3.5 +.7/E IntlInstl FB 17.59 -.8 -1.0 +6.9/A IntlInvA m FB 17.22 -.7 -1.0 +6.6/A IntlInvC m FB 16.05 -.8 -1.2 +5.5/B LCFocGrIns LG 14.12 -5.4 +7.6 +14.5/A LCFocGrInvA m LG 13.19 -5.4 +7.6 +14.2/A LCFocGrInvC m LG 10.43 -5.5 +7.3 +13.2/A LPDyn2020Instl TE 15.85 -.9 -.3 +4.6 LPDyn2020InvA m TE 14.60 -.9 -.3 +4.3 LPDyn2030Instl TH 14.17 -1.6 -.1 +5.9 LPDyn2030InvA m TH 13.62 -1.7 -.2 +5.7 LPDyn2040Instl TJ 17.90 -2.2 -.3 +6.9 LPDyn2040InvA m TJ 16.39 -2.2 -.4 +6.6 LatinAmerInstl LS 54.43 -2.0 +9.0 +7.8 LatinAmerInvA m LS 53.75 -2.0 +8.9 +7.5 LngHrznEqInvA m WS 13.15 -1.9 +.8 +3.2 LowDurBdInstl CS 9.51 +.1 -.1 +1.2/B LowDurBdInvA m CS 9.51 +.1 -.2 +.9/C LowDurBdInvC m CS 9.51 ... -.4 +.2/E LowDurBdK CS 9.51 +.2 -.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 +.2 +6.2 MidCpGrEqInstl MG 24.06 -4.0 +6.7 +11.5/A MidCpGrEqInvA m MG 20.93 -4.0 +6.6 +11.2/A MidCpGrEqInvC m MG 16.51 -4.1 +6.4 +10.4/A NJMuniBdInstl MJ 11.01 +.7 -.8 +2.9/A NJMuniBdInvA m MJ 11.02 +.6 -.8 +2.7/B NYMuniOppsInstl MN 11.27 +.4 -.2 +4.0/A NYMuniOppsInvA m MN 11.28 +.5 -.1 +3.7/A NYMuniOppsInvA1 b MN 11.28 +.5 -.1 +3.9/A NYMuniOppsInvC m MN 11.28 +.4 -.3 +3.0/A NatrlResTrInstl SN 31.36 +.1 -4.5 -.9 NatrlResTrInvA m SN 29.77 +.1 -4.6 -1.2 NtnlMnInstl MI 10.77 +.5 -.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 +.5 -.8 +2.3/B ShrtTrmMuniIns MS 10.06 ... +.2 +.4/D ShrtTrmMuniInvA m MS 10.06 -.1 +.2 +.1/E StrGlbBdIncIns IB 6.05 -.1 +1.6 +3.6 StrGlbBdIncIvA m IB 6.05 -.1 +1.5 +3.3 StrIncOpA m NT 9.91 -.3 +.4 +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 +.5 +.3 +4.1/A StratMuOpInvA m MI 11.69 +.5 +.3 +3.8/A StratMuOpIvC m MI 11.69 +.4 +.1 +3.1/A TactOppsInstl TV 14.92 +1.6 +3.5 +1.7/D TactOppsInvA m TV 14.82 +1.6 +3.5 +1.4/E TechOppsInstl ST 27.92 -5.5 +9.7 +22.7/A TechOppsInvA m ST 25.97 -5.6 +9.7 +22.3/A TechOppsInvC m ST 22.14 -5.6 +9.4 +21.4/A TtlRetInstl CI 11.41 +.3 -1.6 +1.4/B TtlRetInvA m CI 11.41 +.2 -1.7 +1.0/C TtlRetInvC m CI 11.40 +.1 -1.9 +.3/E TtlRetR b CI 11.41 +.1 -1.8 +.7/D USGovtBdInstl GI 10.15 +.3 -1.4 +.4/B USGovtBdInvA m GI 10.17 +.2 -1.5 +.1/C USMortgInstl CI 10.00 +.4 -1.3 +1.5/BBogle Investment ManSmCpGrInstl SB 31.11 -3.7 -.4 +5.8/DBoston PartnersLSEqInstl LO 21.46 -1.5 -3.7 +7.6/A SmCpValIIInstl SV 26.11 -2.1 -.6 +8.1/B SmCpValIIInv b SV 24.98 -2.2 -.7 +7.8/BBoston TrustAsstMgmt AL 46.60 -2.9 -.6 +8.0/A Eq LB 23.50 -3.9 -.6 +9.8/BBragg Capital TrustQueensRdSmCpVal SV 26.54 -2.0 -2.2 +5.2/EBrandesIntlEqI FV 18.63 +.3 +4.5 +5.1/BBridgesInvm LG 61.53 -4.3 +1.6 +8.7/EBridgewayAggresivInvs1 MB 74.92 -4.2 -.5 +7.5/B BlueChip35Idx LB 14.40 -4.2 -1.2 +10.1/A SmCpVal SV 26.49 +.2 -.2 +6.6/C UltraSmCo SV 30.41 -2.5 +.6 -1.6/E UltraSmCoMkt d SB 14.69 -1.2 +3.0 +7.7/CBright RockMidCpGrInstl MG 17.41 -4.1 +1.2 +9.3/B QualLgCpInstl LB 15.99 -3.6 -3.5 +6.2/EBroadviewOpp SB 35.22 -2.6 +2.0 +4.8/EBrookeld InvestmenGlbLtdInfrasI XO 12.05 -1.6 -4.6 -.8/E GlbLtdInfrasY XO 12.04 -1.6 -4.7 -.8/E GlbLtdRlEsttI GR 12.67 +1.3 -4.1 +1.5/DBrown AdvisoryFlexEqIns d LG 20.94 -4.8 +.9 +9.3/D GrEqInstl d LG 22.56 -3.8 +7.5 +11.5/B GrEqInv d LG 22.36 -3.8 +7.5 +11.4/B IntermIncInv d CI 10.39 +.1 -1.0 +1.0/C MrylndBdInv d SS 10.50 +.2 -.3 +1.6/A SmCpFdmtlValIns d SB 27.87 -3.0 -2.0 +7.1/C SmCpGrInv d SG 19.41 -3.5 +4.5 +9.9/B SmrstEmMktsIns d EM 11.32 -3.1 +.7 +4.9/DBrown Cap MgmtSmCoInv b SG 97.33 -1.7 +9.0 +16.0/ABruceBruce MA 507.88 -.6 -3.3 +4.1/DBuffaloDiscv MG 24.61 -4.5 +1.6 +9.0/B EmergOpps SG 16.19 -3.0 +3.6 +7.6/D FlexInc AL 15.30 -.2 -1.5 +5.6/D Gr LG 30.13 -4.7 +3.4 +8.8/E HY HY 11.05 -.4 -.5 +3.5/D LgCp LG 29.01 -6.4 -.1 +9.7/D MidCp MG 14.16 -3.1 +4.0 +4.6/E SmCp SG 15.33 -2.5 +4.6 +8.4/CCG Capital MarketsCorFI CI 7.93 +.5 -1.6 +1.3/B EmMktsEqInvms EM 16.39 -4.3 +1.0 +9.2/A IntlEq FB 13.06 -.5 +.6 +5.5/B IntlFI IB 7.86 +.8 +1.7 +2.6/C LgCpEq LG 19.61 -3.9 +1.0 +8.4/E MuniBdInvms ML 9.15 +.6 -1.4 +1.6/E SmMidCpEq SG 21.03 -3.0 +1.3 +4.2/ECGMFoc LB 51.95 -7.2 -2.6 +7.4/D Mut AL 31.33 -4.7 +1.0 +5.9/C Rlty MB 30.29 -3.7 -5.9 +6.6/CCMAdvsFI CS 11.16 +.1 -.5 +2.1/ACRMMidCpValInstl MB 22.16 -1.8 +1.7 +9.7/A SmCpValInstl SB 19.25 -4.2 -2.7 +9.1/B SmCpValInv SB 16.70 -4.2 -2.8 +8.8/BCalamosCnvrtA m CV 18.26 -2.3 +3.7 +4.9/C CnvrtC m CV 18.08 -2.4 +3.5 +4.1/D CnvrtInstl CV 16.38 -2.2 +3.8 +5.1/C EvolvingWldGrA m EM 15.69 -3.0 +2.9 +4.1/E EvolvingWldGrI EM 15.79 -3.0 +3.0 +4.4/E GlbGrIncA m IH 9.59 -2.1 +1.4 +5.4/A GlbGrIncC m IH 8.53 -2.2 +1.2 +4.6/B GlbGrIncI IH 9.87 -2.1 +1.5 +5.6/A GrA m LG 33.50 -4.6 +3.1 +7.4/E GrC m LG 21.32 -4.7 +2.9 +6.6/E GrIncA m AL 32.47 -3.2 +1.5 +8.0/A GrIncC m AL 32.64 -3.3 +1.3 +7.2/A GrIncInstl AL 31.22 -3.2 +1.6 +8.3/A GrInstl LG 43.90 -4.6 +3.2 +7.7/E IntlGrA m FG 21.57 -2.2 +.8 +6.8/B IntlGrInstl FG 22.07 -2.2 +.9 +7.1/B MktNetrlIncA m NE 13.45 +.2 +1.8 +3.6/A MktNetrlIncC m NE 13.66 +.1 +1.6 +2.8/B MktNetrlIncIns NE 13.29 +.2 +1.9 +3.8/ACalvertBalA m MA 31.49 -2.3 -.2 +4.3/D BalC m MA 30.49 -2.4 -.4 +3.5/E BdA m CI 15.85 +.3 -1.2 +1.5/B EqA m LG 44.34 -3.5 +3.4 +9.8/D EqC m LG 26.06 -3.6 +3.2 +9.0/D IncA m TW 16.18 +.4 -1.8 +2.2/C IntlEqA m FV 17.78 +.1 +1.1 +2.7/D MdCpA m MB 31.82 -2.6 +1.0 +1.8/E RspMuniIncA m MI 15.66 +.5 -1.0 +2.0/B ShrtDurIncA m CS 15.90 +.1 -.3 +1.4/A Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 -4.1 +.2 +13.2/A NL Vanguard TtlSMIdxAdmrl LB 189,798 -4.0 +.4 +13.0/A NL Vanguard InsIdxIns LB 129,325 -4.1 +.2 +13.2/A NL Vanguard TtlSMIdxInv LB 127,388 -4.0 +.3 +12.9/B NL Vanguard TtInSIdxInv FB 125,157 -.9 +.7 +6.4/C NL Vanguard TtlSMIdxIns LB 115,813 -4.0 +.4 +13.0/A NL Vanguard TtInSIdxInsPlus FB 95,853 -.9 +.8 +6.5/B NL Fidelity Contrafund LG 91,653 -5.3 +4.5 +15.2/B NL Vanguard InsIdxInsPlus LB 90,985 -4.1 +.2 +13.2/A NL American Funds GrfAmrcA m LG 86,214 -4.4 +4.0 +14.8/B 5.75 Vanguard WlngtnAdmrl MA 85,530 -1.7 -1.2 +8.9/A NL Vanguard TtBMIdxAdmrl CI 83,589 +.4 -1.7 +1.5/C NL Fidelity 500IndexPrm LB 75,073 -4.1 +.2 +13.2/A NL American Funds IncAmrcA m AL 74,723 -1.0 -1.1 +7.7/C 5.75 Vanguard TtInSIdxAdmrl FB 70,431 -.9 +.8 +6.4/C NL Dodge & Cox Stk LV 69,216 -4.4 -.3 +13.5/A NL American Funds CptlIncBldrA m IH 68,796 -1.5 -1.9 +5.8/B 5.75 Dodge & Cox IntlStk FB 63,742 -3.2 -.5 +7.2/B NL American Funds AmrcnBalA m MA 62,892 -1.6 -.4 +9.2/A 5.75 American Funds InvCAmrcA m LB 61,507 -4.5 -.5 +12.4/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsRydex IvNAS1002xStrC m BM 1.00 32.14 +12.8 800-820-0888 Rydex IvNAS1002xStrH b BM NL 36.50 +12.8 800-820-0888 ProFunds UltShrtNA100Inv BM NL 19.56 +12.4 888-776-3637 U.S. Global Investor GoldPrcMtls b SP NL 7.52 +9.3 800-873-8637 Rydex IvDynSP500C m BM 1.00 38.51 +7.8 800-820-0888 Rydex IvDynSP500H b BM NL 44.01 +7.8 800-820-0888 ProFunds UltBearInv BM NL 25.66 +7.6 888-776-3637 ProFunds PrMtlsUltSctInv LE NL 35.51 +7.0 888-776-3637 Guinness Atkinson GlbEngy EE NL 23.17 +6.8 800-915-6566 Rydex IvNAS100StrInv BM NL 62.20 +6.5 800-820-0888 Rydex IvNAS100StrC m BM 1.00 51.70 +6.4 800-820-0888 INVESCO EngyA m EE 5.50 24.96 +6.3 800-959-4246 INVESCO EngyC m EE 1.00 21.36 +6.2 800-959-4246 INVESCO EngyInv b EE NL 24.85 +6.2 800-959-4246 EuroPac GoldA m SP 4.50 8.74 +5.7 888-558-5851 ProFunds UltSctOilGasInv LE NL 36.94 +5.7 888-776-3637 BlackRock AlCpEngyRsInstl EE NL 11.48 +5.5 800-441-7762 BlackRock AlCpEngyRsInvA m EE 5.25 11.17 +5.5 800-441-7762 Wells Fargo PrecMetalsA f SP 5.75 34.01 +5.5 800-222-8222 BlackRock AlCpEngyRsInvC m EE 1.00 10.65 +5.4 800-441-7762 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 80.44 +16.6 888-776-3637 ProFunds UltLtnAmrInv LE NL 44.86 +15.4 888-776-3637 Berkshire Foc d ST NL 24.54 +14.3 877-526-0707 Wells Fargo SpecizedTechA f ST 5.75 14.38 +12.9 800-222-8222 Virtus KARMidCapGrA m MG 5.75 31.10 +12.3 800-243-1574 AllianzGI TechInstl ST NL 76.72 +11.8 800-498-5413 AllianzGI TechA m ST 5.50 68.38 +11.7 800-988-8380 Firsthand TechOpps ST NL 11.14 +11.6 888-884-2675 AllianzGI TechC m ST 1.00 52.92 +11.4 800-988-8380 Tocqueville Opp b MG NL 28.37 +11.3 800-697-3863 Lord Abbett DevelopingGrA m SG 5.75 25.93 +11.2 888-522-2388 Lord Abbett DevelopingGrF b SG NL 26.86 +11.2 888-522-2388 Lord Abbett DevelopingGrI SG NL 29.68 +11.2 888-522-2388 Lord Abbett DevelopingGrP b SG NL 25.15 +11.2 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 25.22 +11.1 888-522-2388 PRIMECAP Odyssey AgrsGr MG NL 49.24 +11.1 800-729-2307 Copley Copley d LV NL 98.12 +11.0 877-881-2751 Lord Abbett DevelopingGrB m SG 5.00 19.16 +11.0 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 19.38 +10.9 888-522-2388 Touchstone SdCptlSelGrY LG NL 16.14 +10.9 800-543-0407 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 47

USLCCrRspnbIdxA m LB 22.33 -4.7 +.4 +9.3/BCambiarGlblUltrFcsInv d WS 19.77 -1.5 -.4 +1.9/E IntlEqInv d FB 28.65 -.4 +.8 +5.4/B OppInstl LV 23.42 -3.5 -1.4 +7.7/C OppInv LV 23.50 -3.5 -1.5 +7.4/C SmCpInstl d SB 19.70 -1.9 +.9 +1.8/E SmCpInv d SB 19.25 -1.9 +.9 +1.6/ECarillonClVtCptlApprA m LG 42.83 -4.7 +2.0 +12.7/A EagleGrIncA m LV 20.67 -2.4 -1.2 +8.6/B EagleGrIncC m LV 19.81 -2.5 -1.4 +7.8/C EglMidCpGrA m MG 58.89 -4.5 +4.2 +10.4/A EglMidCpGrC m MG 47.23 -4.5 +4.1 +9.6/B EglMidCpStkA m MG 28.23 -3.7 -.5 +6.6/D EglSmCpGrA m SG 61.46 -4.3 +3.1 +8.6/C EglSmCpGrC m SG 45.53 -4.3 +2.9 +7.9/D ReamsCore+BdI CI 31.14 +.2 -1.5 +1.6/B ReamsCoreBdI CI 11.20 +.4 -1.4 +1.4/B ReamsUnconsBdI NT 11.67 -.1 -.7 +2.5/C ReamsUnconsBdY b NT 11.72 -.1 -.8 +2.2/C ScoutIntlI FB 21.70 -.1 +1.1 +6.0/B ScoutMdCpI MB 19.10 -3.1 +.5 +11.6/A ScoutSmCpI SG 28.37 -1.7 +1.6 +12.7/ACausewayIntlValInstl d FV 17.06 +.2 -1.5 +4.2/C IntlValInv d FV 16.94 +.2 -1.6 +4.0/CCenter Coast CapitalBrkdMLPFocA m LP 6.51 -7.8 -8.8 -8.5/A BrkdMLPFocC m LP 6.02 -7.8 -9.0 -9.2/B BrkdMLPFocY LP 6.63 -7.8 -8.8 -8.3/AChamplainSmCoAdv b SG 20.72 -1.5 +4.1 +11.8/ACity National RochdaCorpBdServicing CS 10.22 +.1 -.8 +.7 DivIncN b LV 37.82 -1.9 -5.4 +5.0/EClearBridgeAggresivGrA m LG 206.33 -4.1 +1.4 +3.4/E AggresivGrC m LG 165.38 -4.1 +1.3 +2.7/E AggresivGrI LG 227.67 -4.1 +1.5 +3.8/E AggresivGrIS LG 230.08 -4.1 +1.5 +3.9/E AllCpValA m LV 14.03 -3.4 -3.5 +7.0/C AllCpValC m LV 12.10 -3.4 -3.7 +6.3/D ApprecA m LB 23.40 -3.4 -.8 +8.6/C ApprecC m LB 22.55 -3.5 -1.0 +7.8/D ApprecI LB 23.26 -3.4 -.7 +8.9/C ApprecIS LB 23.33 -3.4 -.7 +9.0/C CBIntlSmCpI FA 18.94 -1.2 -.9 +6.7/D DivStrat1 LB 22.78 -3.4 -2.8 +8.4/C DivStratA m LB 22.77 -3.4 -2.9 +8.1/D DivStratC m LB 22.45 -3.5 -3.1 +7.4/D DivStratI LB 23.36 -3.4 -2.8 +8.5/C IntlGrC m FG 41.53 -.8 +3.6 +7.6/B IntlGrI FG 47.81 -.7 +3.9 +8.7/A IntlValA m FV 11.81 -1.3 -.1 +4.4/B IntlValIS FV 11.87 -1.2 +.1 +4.9/B LgCpGrA m LG 41.75 -4.4 +2.7 +12.6/A LgCpGrC m LG 33.64 -4.4 +2.6 +11.8/B LgCpGrI LG 46.26 -4.4 +2.8 +13.0/A LgCpValA m LV 32.55 -3.5 -1.7 +6.6/D LgCpValC m LV 31.62 -3.5 -1.9 +5.8/E LgCpValI LV 32.49 -3.5 -1.6 +6.9/C MidCpA m MB 32.50 -4.1 -2.8 +4.5/D MidCpC m MB 25.99 -4.1 -2.9 +3.7/E MidCpI MB 36.06 -4.1 -2.7 +4.8/D MidCpIS MB 36.40 -4.1 -2.7 +4.9/D SmCpC m SB 38.57 -3.3 +.2 +9.1/B SmCpGrA m SG 35.53 -2.7 +8.3 +10.0/B SmCpGrI SG 37.87 -2.7 +8.4 +10.3/B SmCpGrIS SG 38.24 -2.7 +8.5 +10.5/B SmCpGrR b SG 34.68 -2.7 +8.2 +9.7/B SmCpI SB 60.87 -3.2 +.5 +10.2/A SmCpValA m SV 19.25 -3.9 -3.3 +5.7/D TactDivIncA m MV 15.96 -2.6 -3.8 -1.0/E TactDivIncC m MV 15.17 -2.6 -4.0 -1.8/E TactDivIncI MV 16.08 -2.5 -3.8 -.8/E ValTrustC m LB 77.98 -3.7 -2.5 +5.0/E ValTrustI LB 93.49 -3.6 -2.2 +6.0/EClermontCLSGrandIncN CA 11.39 -.6 +.3 +4.3/BClipperClipper LB 119.32 -4.5 -.9 +11.5/ACohen & SteersDivVal,IncInstl LB 14.88 -3.4 -2.3 +7.7/D GlbInfras,IncI XO 18.32 -1.1 -4.6 +3.0/B GlbRltys,IncA m GR 51.26 +.2 -2.9 +3.0/B GlbRltys,IncI GR 51.50 +.2 -2.9 +3.4/B InstlRltys SR 39.46 -1.5 -8.2 +2.3/B IntlRltyA m GR 12.24 +1.4 +1.8 +4.5/A IntlRltyI GR 12.32 +1.4 +1.9 +4.9/A PrfrdScInc,IncA m RR 13.75 -.4 -1.5 +5.0/B PrfrdScInc,IncC m RR 13.67 -.5 -1.7 +4.3/D PrfrdScInc,IncI RR 13.78 -.4 -1.4 +5.3/B RlEsttSecIncA m SR 13.46 -1.8 -8.6 +3.3/A RlEsttSecIncC m SR 12.20 -1.8 -8.7 +2.6/A RlEsttSecIncIns SR 14.17 -1.8 -8.5 +3.6/A Rltys SR 58.68 -1.5 -8.3 +2.0/BColorado BondSharesATxEx f SI 9.06 +.5 +1.3 +4.6/AColumbiaAMTFrCAIMBIns MF 10.26 +.2 -.8 +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 +.3 -1.1 +1.7/B AMTFrMAIMBIns MT 10.37 +.3 -1.0 +1.3/C AMTFrNYIMBIns MN 11.66 +.3 -1.0 +1.6/B AMTFrORIMBIns SI 12.15 +.3 -.9 +1.5/B AMTFrSCIMBIns SI 9.99 +.3 -1.1 +1.4/B AcornA m MG 13.53 -3.2 +4.7 +10.5/A AcornC m MG 6.88 -3.2 +4.6 +9.7/B AcornIns MG 16.12 -3.2 +4.7 +10.8/A AcornIntSelIns FG 29.61 -1.9 +1.2 +9.2/A AcornIntlA m FR 47.85 -.8 +2.9 +6.4/E AcornIntlC m FR 45.76 -.8 +2.7 +5.6/E AcornIntlIns FR 47.94 -.7 +2.9 +6.6/E AcornSelA m MG 14.52 -3.6 -.7 +10.3/B AcornSelIns MG 16.45 -3.6 -.5 +10.6/A AcornUSAIns SG 16.16 -1.3 +6.2 +10.3/B BalA m MA 40.68 -2.7 -1.5 +5.6/B BalIns MA 40.61 -2.6 -1.4 +5.9/B BdIns CI 8.34 +.5 -1.6 +1.5/B ContrCoreA m LB 25.31 -4.3 -1.5 +8.8/C ContrCoreIns LB 25.50 -4.3 -1.4 +9.0/C ContrCoreV f LB 25.06 -4.3 -1.5 +8.8/C ContrEurpA m ES 7.44 -.4 +1.6 +3.9/D ConvrtSecsA m CV 20.48 -2.4 +3.3 +6.2/B ConvrtSecsIns CV 20.51 -2.4 +3.4 +6.5/A CorpIncA m TW 10.00 +.6 -2.2 +1.8/D CorpIncIns TW 10.00 +.7 -2.1 +2.1/C CptAllcAgrA m AL 13.48 -2.8 +.4 +7.7/A CptAllcAgrC m AL 13.14 -2.9 +.2 +6.9/B CptAllcCnsA m XY 10.17 -.4 -.9 +2.6/C CptAllcMdAgA m MA 12.97 -2.2 +.1 +6.5/A CptAllcMdAgC m MA 13.00 -2.2 -.1 +5.8/B CptAllcMdAgIns MA 12.95 -2.1 +.2 +6.8/A CptAllcMdCnsA m CA 11.08 -.8 -.5 +3.8/C CptAllcModA m CA 11.60 -1.5 -.2 +5.4/A CptAllcModC m CA 11.51 -1.5 -.4 +4.6/A DiscpCoreA m LB 12.06 -3.2 +1.0 +9.6/B DiscpSmCoreV f SB 6.97 -2.5 +.1 +3.7/E DivIncA m LV 21.64 -3.2 -1.4 +10.1/A DivIncC m LV 20.98 -3.3 -1.6 +9.3/A DivIncIns LV 21.66 -3.2 -1.3 +10.4/A DivIncV f LV 21.65 -3.2 -1.4 +10.1/A DivOppA m LV 9.60 -1.1 -.2 +7.6/C DivOppC m LV 9.39 -1.2 -.5 +6.7/D EmMktsIns EM 13.90 -4.7 +.7 +8.7/A FltRtA m BL 9.14 +.1 +1.7 +4.0/B GlEngNatResA m SN 19.66 +2.0 -.6 +3.1/B GlEngNatResI SN 19.91 +2.1 -.5 +3.4/B GlbDivOppA m WS 18.97 -1.7 -1.8 +4.2/E GlbDivOppIns WS 19.04 -1.6 -1.7 +4.5/E GlbEqValA m WS 14.12 -1.7 -.5 +5.8/D GlbOppsA m IH 13.93 -1.3 +1.5 +6.5/A GlbStratEqA m WS 15.52 -2.5 +1.1 +8.3/B GlbStratEqC m WS 13.27 -2.6 +.9 +7.5/B GlbTechGrA m ST 32.47 -6.0 +7.4 +21.6/A GlbTechGrC m ST 29.21 -6.1 +7.2 +20.7/B GlbTechGrIns ST 33.73 -6.0 +7.5 +21.9/A GrtrChinaA m CH 53.27 -4.3 +4.2 +9.3/B HYBdA m HY 2.90 +.7 -.8 +3.6/D HYBdC m HY 2.88 +.6 -1.0 +2.8/E HYMuniA m HM 10.53 +.8 +.2 +3.4/C HYMuniIns HM 10.53 +.8 +.3 +3.6/C IncBuilderA m XY 11.87 -.2 -.3 +4.1/A IncOppsA m HY 9.72 +.7 -.9 +3.4/D LgCpEnhCoreA b LB 24.80 -3.7 +.5 +9.8/B LgCpEnhCoreIns LB 24.76 -3.7 +.6 +10.1/A LgCpGrA m LG 41.13 -4.8 +3.6 +10.1/C LgCpGrC m LG 34.50 -4.9 +3.4 +9.3/D LgCpGrIIIA m LG 18.14 -4.8 +3.5 +9.5/D LgCpGrIIIC m LG 13.00 -4.8 +3.3 +8.7/E LgCpGrIIIIns LG 19.51 -4.8 +3.6 +9.8/D LgCpGrIns LG 42.69 -4.8 +3.7 +10.4/C LgCpGrV f LG 40.77 -4.8 +3.6 +10.1/C LgCpIdxA b LB 49.58 -4.2 +.1 +10.0/A LgCpIdxIns LB 49.85 -4.1 +.1 +10.3/A LgCpValA m LV 14.19 -3.3 -2.2 +8.2/B LgCpValC m LV 14.16 -3.4 -2.4 +7.3/C LmtDurCrdtA m CS 9.69 ... -.8 +1.3/B MNTxExmptA m SM 5.39 +.6 -1.0 +2.2/B MidCapGrA m MG 25.90 -4.2 +1.7 +7.1/D MidCapGrIns MG 27.64 -4.2 +1.8 +7.3/C MidCapIdxA b MB 16.50 -3.0 -.3 +8.4/A MidCapIdxIns MB 16.43 -3.0 -.2 +8.7/A MidCapValA m MV 13.25 -3.2 -2.9 +5.2/D MidCapValC m MV 12.28 -3.2 -3.2 +4.4/E MidCapValIns MV 13.28 -3.2 -2.9 +5.4/D Pac/AsIns DP 11.63 -2.1 +.6 +9.7/C RlEstateEqA m SR 12.79 -1.2 -8.3 +1.3/B RlEstateEqIns SR 12.82 -1.2 -8.2 +1.5/B S/MCpValA m SV 10.17 -2.8 +.3 +5.4/D STBdA m CS 9.87 +.1 -.4 +.5/D STBdIns CS 9.86 +.1 -.3 +.7/C STBdIns3 CS 9.85 ... -.3 +.9/C STMuniBdA m MS 10.28 -.1 +.1 +.4/D STMuniBdIns MS 10.28 -.1 +.1 +.7/C SelGlbEqA m WS 13.38 -2.0 +3.8 +9.8/A SelIntlEqA m FG 14.94 -.6 +.5 +3.5/E SelIntlEqIns FG 15.29 -.5 +.6 +3.8/E SelLgCpEqA m LB 14.56 -4.0 -.3 +10.8/A SelLgCpEqIns LB 14.46 -4.0 -.2 +11.1/A SelLgCpGrA m LG 17.09 -5.4 +6.5 +9.1/D SelLgCpGrIns LG 17.63 -5.4 +6.7 +9.4/D SelLgCpValA m LV 25.56 -3.2 -2.6 +9.6/A SelLgCpValC m LV 23.42 -3.3 -2.8 +8.8/A SelSmlrCpValA m SB 18.22 -4.7 +.9 +4.6/E SlgCmsInfoA m ST 75.44 -7.8 +6.6 +19.2/C SlgCmsInfoC m ST 52.10 -7.9 +6.3 +18.3/C SlgGlbTechA m ST 42.05 -7.6 +7.0 +19.7/B SlgGlbTechC m ST 32.51 -7.7 +6.7 +18.8/C SmCpGrIA m SG 18.88 -4.1 +3.7 +12.1/A SmCpGrIIns SG 20.03 -4.1 +3.7 +12.4/A SmCpIdxA b SB 25.30 -1.7 +2.4 +10.8/A SmCpIdxIns SB 25.45 -1.7 +2.5 +11.1/A SmCpValIA m SV 40.85 -3.2 -2.3 +9.9/A SmCpValIIA m SV 17.57 -2.2 -.8 +7.8/B SmCpValIIIns SV 17.84 -2.2 -.8 +8.1/B SmCpValIIns SV 45.39 -3.2 -2.2 +10.2/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 -.5 +3.3/A StrtCAMuIncA m MC 7.55 +.4 -1.0 +2.3/C StrtCAMuIncInst MC 7.55 +.5 -.9 +2.6/B StrtNYMuIncA m MY 7.30 +.3 -1.1 +2.2/C ThermostatA m XY 14.59 -.1 -.3 +2.5/C ThermostatC m XY 14.66 -.2 -.5 +1.7/D ThermostatIns XY 14.39 -.1 -.3 +2.8/C TtlRetBdA m CI 8.89 +.5 -1.0 +1.7/A TtlRetBdIns CI 8.89 +.5 -1.0 +2.0/A TxExmptA m ML 13.38 +.6 -.9 +2.3/C TxExmptC m ML 13.38 +.6 -1.0 +1.6/E TxExmptIns ML 13.39 +.6 -.7 +2.5/B USGovtMortgA m CI 5.32 +.2 -1.0 +1.2/C USTrsIdxIns GI 10.80 +.3 -1.7 +.1/CCommerceBd CI 19.54 +.4 -1.5 +1.8/A Gr LG 32.84 -4.3 +.8 +12.4/B KansasTFIntrmBd SI 19.04 +.3 -1.1 +1.3/B MidCpGr MG 39.65 -3.6 +.4 +10.0/B MssrTFIntrmBd SI 19.16 +.4 -1.1 +1.6 NtnlTFIntrmBd MI 19.23 +.4 -1.3 +1.8/B ShrtTrmGovt GS 16.86 +.1 -.5 +.3/B Val LV 30.29 -3.0 -3.2 +8.4/BCommunity ReinvestQlfdInvm b GI 10.34 +.1 -1.3 +.5/AConvergenceCorPlusInstl LB 19.05 -3.1 +1.7 +9.7/B OppsInstl SB 12.01 -1.4 -.8 +6.3/DCopeland Capital ManRkMgdDivGrI d LB 13.97 -3.1 +1.3 +3.9/ECopleyCopley d LV 98.12 -1.2 +11.0 +12.1/ACredit SuisseCmdtyRetStratA m BB 4.97 +1.4 +1.2 -3.3/D CmdtyRetStratI BB 5.08 +1.4 +1.2 -3.0/D FltngRtHiIncA m BL 6.88 +.2 +1.0 +4.1/B FltngRtHiIncC m BL 6.91 +.3 +.9 +3.4/CCrossmark StewardS/MCpEnhIdxA b SB 15.93 -2.3 +.6 +8.5/BCullenHiDivEqInstl d LV 18.00 -1.2 -1.6 +8.7/B HiDivEqRetail m LV 17.99 -1.2 -1.6 +8.4/BCutlerEq LV 19.75 -3.9 -4.0 +8.2/BDFAAsiaPacSmCoIns PJ 23.85 -3.1 -.1 +7.9/B CAInTmMnBdIns MF 10.39 ... -.5 +1.1/D CASTMnBdIns SS 10.24 -.1 +.2 +.6/B CSTGEIntlScCrEq FV 10.32 -.3 +.4 +7.5/A CSTGEUSSclCrEq2 MB 17.53 -3.5 ... +9.7/A CntnntlSmCIns ES 29.13 -2.3 +1.9 +13.8/A EMktCorEqI EM 23.72 -1.9 +2.2 +7.3/B EMktSCInstl EM 24.45 -.7 +2.4 +8.4/A EmMktsII EM 29.78 -2.5 +2.2 +7.4/B EmMktsInstl EM 31.13 -2.5 +2.2 +7.2/B EmMktsSocialCor EM 15.25 -2.0 +2.3 +7.8/B EmMktsValInstl EM 32.15 -1.7 +3.0 +8.1/B EnhUSLgCoInstl LB 12.84 -4.3 -.6 +10.1/A FvYrGlbFIIns IB 10.82 +.2 -.5 +1.1/E GlbAllc2575Ins XY 13.46 -.4 -.1 +3.0/B GlbAllc6040Ins MA 18.06 -1.4 -.1 +5.7/B GlbEqInstl WS 23.27 -2.7 +.2 +8.6/B GlbRlEsttSec GR 10.34 -.7 -5.6 +2.2/C InProtSecIns IP 11.64 +1.0 -.9 +1.2/B IntlCorEqIns FB 14.62 -.3 +.6 +7.9/A IntlLgCpGr FG 13.23 -.5 +.7 +5.5/D IntlRlEsttScIns GR 5.21 +1.0 +.2 +2.9/B IntlSclCrEqInst FV 14.09 -.3 +.7 +8.2/A IntlSmCoInstl FQ 21.48 -.8 +1.0 +11.1/A IntlSmCpGr FR 16.21 -1.1 +2.0 +12.2/B IntlSmCpValIns FA 22.84 -.6 -.6 +9.9/B IntlSstnbtyCor1 FB 11.13 -.6 +.7 +6.8/A IntlValIII FV 17.49 +.9 +1.0 +6.5/A IntlValInstl FV 20.64 +.9 +.9 +6.4/A IntlVctrEqIns FA 13.64 -.5 +.5 +8.8/B ItmGovtFIIns GI 12.06 +.3 -1.8 +.4/B ItmTExtnddQlIns TW 10.41 +.2 -2.8 +1.6/D ItmTMnBdIns MI 10.00 ... -.7 +.9/E JapaneseSmCoIns JS 29.55 -.2 +1.4 +15.6/A LgCpIntlInstl FB 24.01 -.1 +.5 +5.5/B OneYearFIInstl UB 10.26 +.1 +.2 +.7/D RlEsttSecInstl SR 32.02 -1.5 -8.7 +1.8/B STGovtInstl GS 10.42 ... -.7 +.3/B STMuniBdInstl MS 10.11 -.1 +.1 +.6/C ShTrmExQtyI CS 10.71 +.2 -.5 +1.2/B SlvLyHdgGlEqIns WS 16.65 -2.1 ... +7.9/B SlvlyHdgGlFIIns IB 9.50 +.2 ... +1.2/E TAUSCorEq2Instl MB 18.12 -3.5 +.1 +9.2/A TAWexUSCrEqIns FB 11.98 -.7 +1.1 +7.8/A TMdIntlVal FV 16.97 +.8 +.9 +6.3/A TMdUSEq LB 29.13 -4.1 +.6 +10.2/A TMdUSMktwdVl LV 30.47 -3.3 -1.0 +8.5/B TMdUSMktwdVlII LV 28.39 -3.2 -1.0 +8.7/B TMdUSSmCp SB 44.11 -2.6 +.2 +8.7/B TMdUSTrgtedVal SV 37.40 -2.4 -.2 +8.1/B TwYrGlbFIIns IB 9.89 +.2 +.1 +.7/E TwoYrFIInstl CS 9.90 +.1 ... +.6/D TwoYrGovtInstl GS 9.75 ... ... +.3/B USCorEq1Instl LB 22.84 -3.7 +.5 +9.9/B USCorEqIIInstl MB 21.54 -3.5 +.1 +9.1/A USLgCo LB 20.69 -4.1 +.2 +10.4/A USLgCpGrInstl LG 19.40 -4.1 +1.6 +11.1/C USLgCpValII LV 18.43 -3.5 -1.1 +9.8/A USLgCpValIII LV 26.60 -3.5 -1.1 +9.8/A USLgCpValInstl LV 38.53 -3.5 -1.1 +9.7/A USMicroCpInstl SB 22.30 -1.9 +1.3 +9.5/A USSmCpGrInstl SG 18.64 -2.7 ... +7.8/D USSmCpInstl SB 35.96 -2.4 +.2 +8.4/B USSmCpValInstl SV 37.82 -2.0 -.3 +6.9/C USSocialCorEq2 MB 16.06 -3.6 ... +9.2/A USSstnbtyCor1 LB 21.25 -4.0 +.8 +9.9/B USTrgtedValIns SV 24.78 -2.3 -.3 +7.6/C USTrgtedValR1 SV 24.77 -2.3 -.3 +7.5/C USVectorEqInstl MV 19.15 -2.9 ... +8.3/A WlexUSGovFIIns IB 10.26 +1.1 -.1 +2.1/D WlexUSTrgVlIns FA 15.29 -.6 +.4 +9.9/B WlexUSVlPrtIns FV 13.13 ... +1.2 +7.1/ADFDentPremGrInv MG 30.83 -3.3 +6.2 +12.5/ADavenportCor LG 23.06 -3.8 -.5 +7.7/E EqOpps MG 17.59 -3.9 -2.7 +3.6/E ValInc LV 17.02 -2.2 -2.7 +7.5/CDavisApprecIncA m AL 39.57 -2.9 -.4 +3.2/E ApprecIncY AL 39.75 -2.9 -.3 +3.5/E FinclA m SF 51.81 -4.8 -.3 +11.0/C FinclC m SF 43.07 -4.9 -.5 +10.1/C NYVentureA m LB 33.91 -4.6 -1.0 +10.4/A NYVentureC m LB 30.73 -4.7 -1.2 +9.5/B NYVentureY LB 34.67 -4.6 -.9 +10.7/A OppA m LG 36.64 -3.5 -1.0 +11.6/B OppC m LG 29.99 -3.5 -1.2 +10.7/C RlEsttA m SR 36.59 -1.5 -7.6 +2.6/ADelaware InvCorpBdA m TW 5.69 +.5 -2.6 +1.5/E CorpBdInstl TW 5.69 +.5 -2.5 +1.8/D DiversIncA m CI 8.55 +.1 -1.1 +1.4/B EmMktsA m EM 20.01 -5.2 -.8 +11.4/A ExtnddDrBdA m TW 6.43 +1.1 -4.3 +1.9/D ExtnddDrBdInstl TW 6.42 +1.1 -4.3 +2.2/C HYOppsA m HY 3.77 +.5 -.6 +2.7/E IntlValEqA m FV 15.46 -.5 -1.1 +5.1/B IntlValEqInstl FV 15.51 -.4 -1.1 +5.4/B LtdTrmDvrsIncA m CS 8.34 +.1 -.8 +1.0/B MnstHYMnBdA m SM 10.66 +.5 -1.0 +2.3/A NtnlHYMnBdA m HM 10.96 +.8 -.2 +4.1/B REITA m SR 10.18 -1.7 -10.0 -1.2/E SelGrA m LG 38.61 -5.6 +2.2 +4.9/E SelGrInstl LG 42.04 -5.6 +2.3 +5.2/E SmCpValA m SV 64.79 -3.1 -1.7 +9.2/A SmCpValC m SV 53.67 -3.2 -2.0 +8.4/B SmidCpGrA m SG 23.12 -4.8 +5.5 +10.7/B TFArizonaA m SL 11.24 +.4 -.9 +2.2/A TFColoradoA m SL 11.08 +.5 -.8 +2.5/A TFIdahoA m SL 11.22 +.4 -.9 +1.8/B TFMnnstA m SM 12.18 +.4 -.9 +1.9/B TFMnnstIntrmA m SM 10.85 +.4 -1.1 +1.6/C TFPnsylvnA m MP 7.96 +.5 -.8 +2.4/B TFUSAA m ML 11.45 +.7 -.8 +2.4/C TFUSAIntermA m MI 11.76 +.4 -.8 +1.7/C USGrA m LG 24.11 -5.5 +1.8 +7.1/E USGrInstl LG 26.29 -5.5 +1.8 +7.4/E ValInstl LV 21.65 -.9 +1.3 +8.2/B WlthBldrA m MA 14.30 -1.0 -2.2 +3.3/EDeutscheCATxFrIncA m MC 7.41 +.4 -1.3 +1.7/E CATxFrIncS MC 7.40 +.5 -1.1 +2.0/D CROCIEqDivA m LV 56.69 -2.6 -1.0 +8.6/B CROCIEqDivC m LV 56.53 -2.7 -1.2 +7.8/C CROCIIntlA m FB 48.81 +.6 +.5 +1.3/E CROCIIntlC m FB 48.47 +.6 +.3 +.5/E CROCIIntlS FB 49.01 +.6 +.5 +1.5/E CmnctnsA m SC 26.22 -1.5 -2.4 +4.6/B CorEqA m LB 27.31 -3.9 +.2 +9.9/B CorEqS LB 27.60 -3.8 +.3 +10.3/A CptlGrA m LG 78.73 -4.1 +2.2 +10.4/C CptlGrS LG 79.52 -4.0 +2.3 +10.7/C EAFEEqIdxInstl FB 6.58 -.3 +.4 +5.0/C EmMktFixIncS EB 9.32 +.2 -1.7 +2.6/E EmMktsEqS EM 20.96 -3.9 +1.5 +7.2/B Eq500IdxInstl LB 220.31 -4.1 +.1 +10.2/A Eq500IdxS LB 217.38 -4.1 +.1 +10.2/A GNMAS GI 13.43 +.5 -.8 +.6/A GlbHiIncInstl HY 6.76 +.6 -.1 +4.9/A GlbIncBldrA m IH 9.34 -2.2 -1.7 +5.0/B GlbSmCpA m SW 37.10 -2.2 +.2 +4.1/E GlbSmCpS SW 39.25 -2.2 +.3 +4.4/E HiCoGlBdS IB 9.20 +.9 -.5 +2.4/C HiIncA m HY 4.69 +.4 -.2 +4.1/C HiIncC m HY 4.69 +.4 -.6 +3.2/D HlthWllnssS SH 37.71 -4.0 +.3 +.9/C IntlGrS FG 34.81 -2.1 -.9 +4.7/D IntrmTxAmtFrS MI 11.58 +.2 -1.0 +1.3/D LgCpFocGrS LG 45.45 -4.1 +1.1 +10.4/C LtnAmrcEqS LS 26.35 -4.3 +2.0 +8.0/B MATxFrS MT 14.07 +.5 -1.3 +1.9/B MgdMuniBdA m ML 8.96 +.4 -1.5 +1.8/D MgdMuniBdS ML 8.98 +.5 -1.4 +2.1/C MltAstGlbAllcS IH 16.06 -1.2 -.5 +2.8/D MltsecIncA m MU 4.56 -.3 -.8 +2.0/D NYTxFrIncA m MN 10.45 +.3 -1.5 +1.8/B NYTxFrIncS MN 10.45 +.4 -1.3 +2.1/B RlEsttSecA m SR 18.79 -1.1 -7.5 +1.8/B SP500IdxS LB 30.49 -4.2 +.1 +10.1/A SciandTechA m ST 22.93 -5.8 +7.0 +15.7/D ShrtDurS CS 8.60 +.1 -.1 +1.4/B ShrtTrmMnBdIns MS 9.99 ... ... +.7/C SmCpCorS SB 31.24 -1.5 +.4 +9.1/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 10.57 +.4 -1.5 +1.5/B TotRetBdS CI 10.58 +.4 -1.4 +1.8/A USBdIdxInstl CI 9.24 +.3 -1.7 +.9/D WldDivS WS 30.88 -.2 +1.2 +3.4/E Diamond HillAllCpSelI LB 16.02 -4.2 -.6 +6.5/E CorpCrdtA m HY 11.26 +.4 +.8 +5.9/A CorpCrdtI HY 11.22 +.4 +.9 +6.2/A LgCpA m LV 25.66 -4.6 -3.0 +8.9/A LgCpC m LV 24.27 -4.6 -3.2 +8.1/B LgCpI LV 25.84 -4.5 -2.9 +9.3/A LgCpY LV 25.87 -4.5 -2.9 +9.4/A LngShrtA m LO 25.33 -3.6 -1.7 +3.7/C LngShrtC m LO 22.61 -3.7 -1.9 +2.9/C LngShrtI LO 25.96 -3.6 -1.6 +4.0/C SmCpA m SV 35.49 -2.1 -.4 +5.3/D SmCpI SV 36.05 -2.0 -.3 +5.6/D SmCpY SV 36.07 -2.0 -.3 +5.8/D SmMidCpI MV 22.43 -2.7 -.1 +7.1/CDodge & CoxBal MA 104.69 -2.8 -.6 +7.6/A GlbStk WS 13.71 -4.1 -1.1 +7.2/C Inc CI 13.51 +.2 -.9 +2.3/A IntlStk FB 46.08 -3.2 -.5 +3.0/E Stk LV 200.07 -4.4 -.3 +10.4/ADominionImpactBdInv m CI 10.99 +.3 -1.7 +1.3/B ImpactEqInstl d LB 23.54 -3.4 +.1 +5.5/E ImpactEqInv m LB 23.54 -3.5 ... +5.1/E ImpactIntlEqInv m FV 9.01 -.8 +.9 +6.3/ADoubleLineCorFII CI 10.79 +.4 -.9 +2.0/A CorFIN b CI 10.79 +.3 -.9 +1.8/A EmMktsFII EB 10.45 ... -1.4 +4.8/C EmMktsFIN b EB 10.45 -.1 -1.6 +4.5/C FltngRtI d BL 9.95 +.3 +1.3 +3.0/D FltngRtN m BL 9.96 +.3 +1.2 +2.7/E LowDurBdI CS 9.97 +.1 ... +1.9/A LowDurBdN b CS 9.97 +.2 +.1 +1.7/A MltAsstGrA m TV 9.43 -1.1 -.9 +4.6 MltAsstGrI d TV 9.46 -1.1 -.9 +4.9 TtlRetBdI CI 10.46 +.3 -.7 +1.9/A TtlRetBdN b CI 10.46 +.4 -.7 +1.7/ADreyfusAMTFMnBdA f MI 13.82 +.5 -1.2 +2.1/B AMTFMnBdZ MI 13.83 +.5 -1.1 +2.3/A ActvMidCpA f MB 60.79 -3.3 -1.2 +6.1/C ActvMidCpI MB 60.95 -3.3 -1.1 +6.3/C Apprec,IncInv LB 35.06 -4.2 -.7 +8.8/C BalOppA f MA 22.74 -2.3 -.3 +5.7/B BdMktIdxInv b CI 10.06 +.3 -1.8 +.7/D BstnCoSmCpValI SB 22.52 -1.6 +.6 +8.8/B BstnCoSmMdCpGrI MG 21.50 -3.6 +9.1 +11.4/A CAAMTFMnBdA f MF 14.75 +.5 -1.1 +2.0/B CAAMTFMnBdZ MF 14.75 +.5 -1.0 +2.2/B ConnecticutA f SI 11.41 +.3 -1.5 +1.1/C CorEqA m LB 17.65 -4.5 -1.0 +8.4/C DiscpStk b LB 36.85 -3.6 +.8 +10.1/A DynTtlRetA f AM 15.29 -1.0 -3.2 -1.2/D DynTtlRetC m AM 14.21 -1.1 -3.5 -1.9/E DynTtlRetI AM 15.71 -1.0 -3.1 -.9/D EmMktsA m EM 11.12 -3.8 -.9 +5.0/D GrandInc LG 21.38 -4.0 +1.0 +9.0/D HYA m HY 6.18 +.3 -.4 +3.6/D HYI HY 6.19 +.5 -.1 +3.9/C InCorpd LG 11.49 -4.1 +.5 +8.5/E InsSP500StkIdxI LB 53.56 -4.1 +.1 +10.3/A IntlBdA f IB 16.53 +.5 +4.5 +3.5/B IntlStkI FG 18.77 ... +.4 +7.0/B IntlStkIdxInv FB 18.02 -.5 +.5 +4.8/C IntrmMnBd MI 13.36 +.4 -1.2 +1.7/B IntrmTrmIncA f CI 13.08 +.4 -1.4 +.4/E IntrmTrmIncI CI 13.08 +.4 -1.3 +.8/D MassachusettsZ MT 11.34 +.5 -1.4 +1.5/B MidCpIdxInvs MB 37.08 -3.1 -.3 +8.4/A MnBd MI 11.55 +.5 -1.1 +2.2/A MnBdOppA f MI 12.68 +.5 -1.1 +2.1/B MnBdOppZ MI 12.68 +.5 -1.1 +2.2/A NJMnBd,IncA f MJ 12.73 +.6 -.6 +2.4/C NYAMTFMnBdA f MN 14.59 +.2 -1.5 +1.9/B NYTxExBd MN 14.54 +.2 -1.3 +2.1/B NatrlResA f SN 32.20 -.1 +.5 +3.6/B OppcMidCpValA f MB 33.34 -4.3 -.3 +5.7/C OppcSmCpInv SG 37.18 -2.5 +1.3 +11.3/A PennsylvaniaA f MP 15.93 +.5 -1.2 +2.6/A RsrchGr,IncZ LG 15.87 -5.1 +2.7 +9.7/D SP500Idx LB 54.07 -4.2 +.1 +10.0/B ShrtIntermMnBdD b MS 12.76 -.2 -.1 +.4/D ShrtTrmIncD CS 10.20 +.2 -.4 +.4/D SmCpStkIdxInvs SB 32.27 -1.7 +2.4 +10.7/A StandishGlbFII IB 21.52 +.8 +.7 +1.4/D StratValA f LV 39.74 -3.1 -.9 +8.4/B StratValI LV 39.84 -3.1 -.8 +8.7/B StructMidCpA f MB 30.67 -3.1 -2.4 +6.5/C StructMidCpI MB 31.33 -3.1 -2.3 +6.7/C SustUSEqZ LB 11.32 -4.4 -.1 +6.0/E T/STtlRetBdI MI 22.57 +.2 -1.1 +1.7/B TechGrA f ST 53.09 -6.8 +8.4 +17.4/C TxMgdGrA m LB 28.99 -4.5 -1.3 +7.8/D USMortgZ b GI 14.54 +.2 -1.2 +.2/C UltraShrtIncZ UB 10.07 +.1 +.4 +.2/E WldwideGrA f WS 52.91 -2.9 -1.1 +8.3/BDriehausActvInc XS 9.87 ... +1.5 +1.6/D EmMktsGrInv d EM 39.90 -3.9 +.7 +7.9/B sEvnDrv AM 10.86 -3.5 +.6 +1.4/BDupreeMtKntckyTFInc SI 7.61 +.5 -1.1 +1.7/A MtKntckyTFSM SS 5.20 ... -1.0 +.5/C MtNrthCrlnTFInc SI 11.36 +.4 -1.3 +1.8/A MtTnnssTFInc SI 11.26 +.7 -1.1 +1.6/BEPEmMktsSmCoA m EM 13.74 -2.7 -1.6 +4.6/DEaton VanceAMTFreeMuniIncA m ML 8.95 +.6 -.5 +2.4/B AmtFreeMuniIncI ML 9.77 +.6 -.5 +2.6/B AtlntCptSMIDCA m MG 30.74 -3.7 +.8 +12.6/A AtlntCptSMIDCI MG 33.89 -3.6 +.8 +12.9/A BalA m MA 9.04 -2.3 -.4 +5.2/C BalC m MA 9.07 -2.4 -.6 +4.4/D CAMnOpA m MF 10.23 +.7 -.8 +2.6/A CnctctMnIncA m SL 9.94 +.4 -.8 +1.8/B DivBldrA m LB 14.29 -4.1 -1.2 +7.8/D DivBldrC m LB 14.37 -4.1 -1.4 +7.0/E DivBldrI LB 14.27 -4.1 -1.1 +8.1/D FltngRtA m BL 9.36 +.4 +1.7 +4.1/B FltngRtAdv b BL 9.05 +.4 +1.7 +4.1/B FltngRtAdvtgA m BL 10.96 +.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 9.46 +.5 +1.6 +4.2/B FltngRtHiIncAdv b BL 8.89 +.4 +1.5 +4.2/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 +4.4/A FltngRtMuniIncA m MS 9.83 ... +.4 +.5/C GlbIncBldrA m IH 9.09 -1.1 ... +5.2/B GlbIncBldrC m IH 8.99 -1.3 -.3 +4.4/B GlbMcrAbRtA m NT 9.06 -.5 ... +2.4/C GlbMcrAbRtI NT 9.04 -.5 +.1 +2.7/B GovtOppsA m GS 6.18 +.1 -.1 +.4/A GovtOppsC m GS 6.17 +.1 -.3 -.3/E GrA m LG 27.71 -5.6 +4.0 +10.3/C GreaterChinaGrA m CH 26.47 -1.7 +4.4 +9.6/B GreaterIndiaA m EI 35.35 +1.4 -4.0 +6.9/B HYMuniIncA m HM 8.83 +.6 -.8 +3.8/C HYMuniIncC m HM 8.18 +.6 -.9 +3.1/D HiIncOppsA m HY 4.47 +.7 +.1 +4.5/B HiIncOppsC m HY 4.47 +.6 -.1 +3.8/C IncofBostonA m HY 5.66 +.5 ... +4.2/B IncofBostonC m HY 5.67 +.6 -.2 +3.4/D IncofBostonI HY 5.66 +.5 ... +4.4/B LgCpValA m LV 19.22 -2.0 -1.2 +5.9/D LgCpValC m LV 19.24 -2.1 -1.4 +5.2/E LgCpValI LV 19.30 -2.0 -1.1 +6.2/D LgCpValR b LV 19.17 -2.0 -1.2 +5.7/E MAMnIncA m MT 8.71 +.7 -1.1 +1.7/B MltStratAbsRetA m NT 8.62 +.2 ... +1.1 MnstMnIncA m SM 9.26 +.6 -1.4 +1.5/D NYMuniIncA m MY 9.91 +.5 -1.2 +2.3/B NYMuniIncC m MY 9.91 +.4 -1.4 +1.5/D NrthCrlnMnIncA m SL 8.82 +.4 -1.0 +1.5/C NtnlLtdMtMnIncA m MI 9.71 ... -.7 +1.3/D NtnlLtdMtMnIncC m MI 9.11 -.1 -.8 +.5/E NtnlMnIncA m ML 9.71 +.6 -.4 +3.1/A NtnlMnIncC m ML 9.71 +.5 -.6 +2.3/C NtnlMnIncI ML 9.71 +.6 -.4 +3.4/A NwJrsyMnIncA m MJ 9.04 +.5 -.7 +2.5/C OhioMuniIncA m MO 8.80 +.8 -1.3 +2.1/B OregonMuniIncA m SL 8.43 +.7 ... +2.1/A PnsylvnMnIncA m MP 8.51 +.7 -.2 +2.0/C ShrtDrGovtIncA m GS 8.24 +.2 +.8 +1.4/A ShrtDrStratIncA m NT 7.44 -.4 +.8 +2.5/C ShrtDrStratIncC m NT 7.02 -.5 +.7 +1.7/D SthCrlnMnIncA m SL 9.03 +.5 -.5 +1.9/B TABSShTrmMnBdA m MS 10.24 ... -1.0 +.4/D TABSShTrmMnBdI MS 10.24 ... -1.0 +.6/C TxMgdEqAstAlcA m XM 20.29 -3.4 +.7 +7.8/A TxMgdEqAstAlcC m XM 18.85 -3.5 +.5 +7.0/C TxMgdGlbDivIncA m WS 12.67 -2.0 -.2 +5.8/D TxMgdGlbDivIncC m WS 12.63 -2.0 -.5 +5.0/D TxMgdGr10 LB 1148.98 -4.9 +.5 +10.2/A TxMgdGr11A m LB 51.53 -5.0 +.4 +9.9/B TxMgdGr11C m LB 46.21 -5.0 +.2 +9.1/C TxMgdGr12A m LB 23.16 -4.9 +.4 +9.7/B TxMgdGr12C m LB 22.50 -5.0 +.2 +8.9/C TxMgdMltCpGrA m LG 28.56 -5.4 +6.3 +10.6/C TxMgdSmCpA m SG 25.84 -2.7 +2.1 +8.2/D TxMgdValA m LV 26.25 -2.4 -.8 +7.1/C TxMgdValC m LV 25.20 -2.5 -.9 +6.3/D TxMgdValI LV 26.14 -2.4 -.6 +7.4/C WldwideHlthSciA m SH 10.34 -2.8 +.4 -1.1/D WldwideHlthSciC m SH 10.43 -2.9 +.2 -1.8/EEdgar LomaxVal LV 14.41 -2.7 -3.0 +8.6/BEdgewoodGrInstl LG 31.69 -4.5 +7.2 +17.1/AElfunDivers MA 18.54 -1.7 -.3 +4.8/C Inc CI 11.16 +.4 -1.7 +1.3/B IntlEq FB 22.74 -.7 +.3 +3.3/E Trusts LG 61.37 -5.4 +1.7 +10.0/D TxExInc ML 11.31 +.3 -.9 +2.1/CEmeraldBnkngFinA m SF 46.38 -2.6 +2.1 +18.0/A GrA m SG 26.30 -4.3 -.6 +8.4/CEuroPacGoldA m SP 8.74 +5.7 -1.6 +12.5/A IntlDivIncA m FV 8.34 -.3 -.7 -1.3/E IntlValA m FV 7.64 -.5 -2.5 -1.4/EEvermoreGlbValInstl d SW 15.48 -1.3 +1.8 +10.9/BFAMEqIncInv MB 29.88 -3.4 -.6 +9.3/A ValInv MG 72.56 -2.8 -1.3 +8.1/CFDPBKInstlInvA m FB 13.81 -1.4 -1.7 +3.5 BRCorAlpBdInvA m MU 9.94 +.6 -1.9 +.4FMICommonStk MB 26.61 -2.5 +.1 +7.7/B LgCp LB 21.40 -3.3 -.5 +8.5/CFPACptl MV 34.37 -1.1 +.1 -.4/E Crescent d MA 34.67 -3.3 -.1 +5.5/B NewInc NT 9.92 +.2 +.5 +1.7/D Paramount WS 22.62 -2.5 +1.9 +8.9/B USVal LB 9.79 -5.8 -1.2 -.5/EFairholme FundsFcdInc HY 10.49 -.4 -3.5 +5.5/A Fund d LV 18.27 -4.0 -9.3 -1.9/EFederatedAdjstblRtScIns GS 9.63 ... +.2 +.2/B BdA f TW 9.03 +.3 -1.9 +2.7/B BdC m TW 9.09 +.2 -2.1 +1.9/D BdF f TW 9.11 +.4 -1.9 +2.7/B BdInstl TW 9.04 +.4 -1.8 +2.9/A CloverSmValA f SV 24.97 -3.1 -3.7 +6.3/D CloverSmValIns SV 25.06 -3.0 -3.6 +6.6/C CptlIncA f CA 8.03 -1.1 -.3 +2.9/D CptlIncB m CA 8.04 -1.2 -.6 +2.1/E CptlIncC m CA 8.03 -1.2 -.5 +2.1/E CptlIncF f CA 8.02 -1.1 -.3 +2.9/D CptlIncInstl CA 8.04 -1.1 -.2 +3.1/D EqInc,IncA f LV 25.33 -2.2 +.5 +5.9/D EqInc,IncC m LV 25.28 -2.2 +.3 +5.1/E EqInc,IncInstl LV 25.32 -2.2 +.5 +6.2/D FltngRStrIncA m BL 9.95 +.2 +1.0 +3.4/C FltngRStrIncIns BL 9.95 +.2 +1.1 +3.7/B GlbAllcA f IH 20.16 -2.0 +.3 +3.4/D GlbAllcC m IH 19.60 -2.0 +.1 +2.6/D GlbAllcInstl IH 20.27 -1.9 +.4 +3.7/C GvtIncIns GI 9.89 +.2 -1.4 +.5/B GvtIncSecIncF f GI 8.56 +.2 -1.5 +.2/C GvtUltShrDrIns UB 9.88 +.2 +.4 +.6/D GvtUltShrDrSvc UB 9.88 +.2 +.4 +.5/E HYTrustSvc d HY 6.77 +.1 -.4 +4.4/B HiIncBdA f HY 7.43 +.5 -.4 +4.3/B HiIncBdC m HY 7.41 +.2 -.6 +3.5/D InsHYBdIns d HY 9.82 +.5 -.2 +5.0/A IntermCorpBdIns TW 8.98 +.1 -1.3 +1.6/D IntermMuniSvc MI 9.90 +.2 -1.2 +1.7/B IntlLeadersA f FB 37.92 +.1 +1.4 +4.0/D IntlLeadersC m FB 35.20 +.1 +1.2 +3.2/E IntlLeadersIns FB 37.97 +.1 +1.5 +4.3/D IntlSmMidCoA m FR 40.42 -2.3 +1.0 +6.3/E IntlStrVlDvA f FV 3.60 ... -3.6 +.2/E IntlStrVlDvC m FV 3.57 +.2 -3.8 -.4/E IntlStrVlDvIns FV 3.61 +.3 -3.3 +.6/E KaufLCA f LG 24.74 -4.3 +5.4 +8.6/E KaufLCC m LG 22.85 -4.3 +5.2 +7.7/E KaufLCIns LG 25.31 -4.2 +5.5 +8.8/E KaufLCR b LG 23.67 -4.3 +5.3 +8.1/E KaufmannA m MG 6.16 -2.7 +10.2 +11.3/A KaufmannB m MG 5.11 -2.7 +9.9 +10.7/A KaufmannC m MG 5.11 -2.5 +10.1 +10.8/A KaufmannR m MG 6.18 -2.5 +10.4 +11.3/A KaufmannSmCpA m SG 35.09 -2.4 +9.1 +14.3/A KaufmannSmCpC m SG 30.34 -2.5 +8.9 +13.7/A KaufmannSmCpR b SG 35.23 -2.5 +9.1 +14.4/A MDTAllCpCorIns LV 28.90 -2.8 +4.2 +9.8/A MDTBalA f MA 18.99 -1.8 +1.9 +5.3/C MDTLgCpGrA f LB 19.19 -4.5 +5.6 +9.0/C MDTLgCpValInstl LV 28.36 -1.6 +1.1 +7.6/C MDTLgCpValSvc LV 28.38 -1.6 +1.0 +7.4/C MDTMidCpGrA f MB 41.91 -3.4 +6.2 +9.7/A MDTSmCpCorInstl SB 20.46 -1.8 +2.2 +13.8/A MDTSmCpGrA f SG 24.06 -2.2 +6.2 +14.5/A MDTSmCpGrInstl SG 25.02 -2.2 +6.3 +14.8/A MIIntrmMnA f SI 10.92 +.1 -1.3 +1.0/D MaxCpIdxInstl LB 12.82 -4.1 +.1 +10.3/A MaxCpIdxvc b LB 12.67 -4.2 -.1 +10.0/B MidCpIdxSvc MB 24.50 -3.0 -.2 +8.4/B MnHYAdvtgA f HM 8.86 +.7 -.3 +3.6/C MnHYAdvtgC m HM 8.85 +.6 -.5 +2.8/D MnHYAdvtgF f HM 8.85 +.5 -.4 +3.6/C MnStkAdvtgA f CA 13.56 -.9 ... +5.0/A MnStkAdvtgAC m CA 13.54 -1.0 -.3 +4.1/B MnStkAdvtgAF f CA 13.56 -.9 ... +5.0/A MnStkAdvtgAIns CA 13.55 -1.0 -.1 +5.2/A MnUltraShrtA m MS 9.99 +.1 +.3 +.3/D MnUltraShrtIns MS 9.99 +.1 +.4 +.8/B MortgInstl CI 9.35 +.2 -1.3 +1.2/C MuniBdA f ML 10.34 +.4 -1.1 +2.0/D OhioMuniIncA f MO 10.98 +.3 -1.0 +1.9/B OhioMuniIncF m MO 10.98 +.2 -1.1 +1.7/B PEMnIncA f MP 10.75 +.4 -.8 +2.2/C PrudentBearA f BM 15.46 +1.5 -1.0 -10.3/A PrudentBearIns BM 15.82 +1.5 -.8 -10.0/A ShIntTtRtBdIns CS 10.15 ... -.6 +1.1/B ShrtIntrmDrMnA m MS 10.20 ... -.1 +.3/E ShrtIntrmDrMnIn MS 10.20 ... +.1 +.8/B ShrtTrmIncA m CS 8.45 +.1 -.1 +.5/D ShrtTrmIncInstl CS 8.44 +.1 +.1 +1.1/B ShrtTrmIncY CS 8.44 +.1 ... +1.2/B StratIncA f MU 8.92 +.4 -.7 +3.0/C StratIncC m MU 8.91 +.3 -1.0 +2.3/D StratIncF f MU 8.86 +.4 -.8 +3.0/C StratValDivA f LV 5.74 -.5 -5.5 +6.5/D StratValDivC m LV 5.75 -.5 -5.6 +5.8/E StratValDivIns LV 5.77 -.4 -5.4 +6.8/D StrtgcIncIS MU 8.87 +.4 -.6 +3.3/B TtlRetBdA m CI 10.65 +.3 -1.6 +1.4/B TtlRetBdC m CI 10.64 +.2 -1.8 +.8/D TtlRetBdInstl CI 10.65 +.4 -1.4 +1.9/A TtlRetBdSvc b CI 10.65 +.3 -1.5 +1.6/B TtlRetGovtBdIns GI 10.54 +.5 -1.3 +.5/B TtlRetGovtBdSvc b GI 10.53 +.3 -1.5 +.1/C USGvtSc13YrsIns GS 10.17 ... -.3 .../D USGvtSc13YrsY GS 10.17 ... -.3 +.1/C USGvtSc25YrIns GS 10.61 ... -1.0 -.3/D UltraShrtBdA m UB 9.09 ... +.2 +.7/D UltraShrtBdIns UB 9.09 +.2 +.3 +1.3/B forUSGovtSecA f GI 7.19 +.2 -1.5 +.4/BFidelity1000ValueIdx LV 12.45 -3.2 -1.9 +7.6/C 100Index LB 17.29 -4.4 -.4 +10.9/A 500IdxIns LB 93.12 -4.1 +.2 +10.5/A 500IdxInsPrm LB 93.12 -4.1 +.2 +10.5/A 500IdxInv LB 93.10 -4.1 +.2 +10.4/A 500IndexPrm LB 93.12 -4.1 +.2 +10.5/A AllSectorEq LG 12.33 -4.0 +1.2 +9.4/D ArizonaMuniInc SL 11.81 +.6 -1.5 +2.0/A AsstMgr20% XY 13.32 -.4 -.5 +2.8/C AsstMgr30% XY 11.02 -.7 -.3 +3.7/A AsstMgr40% CA 11.65 -1.0 -.2 +4.4/B AsstMgr50% CA 18.25 -1.3 +.1 +5.2/A AsstMgr60% MA 12.60 -1.6 +.3 +5.9/B AsstMgr70% MA 22.55 -1.9 +.7 +6.6/A AsstMgr85% AL 19.73 -2.5 +1.0 +7.7/A BCGrowth LG 14.48 -4.9 +4.6 +12.9/A BCGrowth LG 91.75 -4.9 +4.5 +12.8/A BCGrowthK LG 91.88 -4.9 +4.6 +12.9/A Balanced MA 23.84 -2.5 +.8 +6.8/A BalancedK MA 23.84 -2.5 +.8 +7.0/A BlueChipVal LV 19.27 -3.1 -1.7 +5.6/E CALtdTrmTFBd SS 10.46 ... -.5 +.8/B CAMuniInc MC 12.67 +.4 -1.5 +2.1/D Canada MQ 52.11 +.3 -4.7 +2.2/D Cap&Inc HY 10.20 -1.0 ... +5.3/A ChinaRegion CH 37.27 -3.5 +3.6 +6.3/D CmdtyStrat BB 5.53 +1.7 +1.7 -3.6/D CnncticutMunInc SI 11.17 +.5 -1.2 +1.6/A CnsrvIncMnBd MS 10.00 ... +.2 +.6/C CnsrvIncMnBdIns MS 10.00 ... +.2 +.7/C Contrafund LG 125.96 -5.3 +4.5 +13.0/A ContrafundK LG 125.92 -5.3 +4.5 +13.1/A ConvertibleSecs CV 28.04 -3.1 +1.0 +1.6/E CorpBd TW 11.33 +.5 -2.0 +2.4/B CptlApprec LG 36.52 -4.0 +3.7 +8.4/E CptlApprecK LG 36.59 -4.0 +3.8 +8.5/E DisciplinedEq LB 38.53 -3.6 -.7 +7.5/D DisciplinedEqK LB 38.47 -3.6 -.6 +7.6/D DivGro LB 32.32 -3.5 -1.6 +7.2/D DivGroK LB 32.29 -3.5 -1.5 +7.3/D DiversIntl FG 39.83 -1.6 -.5 +4.4/E DiversIntlK FG 39.76 -1.6 -.4 +4.5/E EmMkts EM 21.66 -5.1 +1.2 +8.6/A EmMkts EM 32.95 -3.5 +.6 +9.0/A EmMktsDbt EB 10.08 +.5 -.4 +7.2/A EmMktsDiscovery EM 16.01 -1.7 +4.2 +10.4/A EmMktsIdxPrm EM 11.64 -3.5 +2.0 +6.4/C EmMktsK EM 32.97 -3.5 +.6 +9.2/A EmergEMEA EM 10.32 -7.4 -.3 +7.9/B EmergingAsia PJ 44.86 -3.9 -.4 +7.8/B EqDividendInc LV 26.92 -3.6 -2.6 +7.2/C EqDividendIncK LV 26.91 -3.6 -2.6 +7.3/C EqIncome LV 56.96 -3.7 -3.6 +6.5/D EqIncomeK LV 56.92 -3.7 -3.6 +6.7/D Europe ES 42.07 -2.7 -.6 +5.1/B ExMktIdxInPr MB 62.75 -3.1 +1.3 +8.1/B ExMktIdxInv MB 62.77 -3.1 +1.2 +8.0/B ExMktIdxPr MB 62.77 -3.1 +1.3 +8.0/B ExprtMltntnl LB 21.76 -3.5 -2.0 +8.0/D ExprtMltntnlK LB 21.72 -3.6 -2.0 +8.2/D Fidelity LG 46.39 -4.2 +2.6 +9.5/D FidelityK LG 46.38 -4.2 +2.6 +9.6/D FltngRtHiInc BL 9.51 +.3 +1.6 +3.7/C FltngRtHiInc BL 9.64 +.3 +1.3 +3.7/B FocedHiInc HY 8.53 +.3 -.9 +3.7/C FocusedStock LG 23.93 -4.4 +5.7 +11.2/B FourinOneIdx AL 44.33 -2.4 +.2 +7.5/A FrdmIdx2055Inv TL 15.15 -2.7 +.3 +7.6/B Frdm2005 TA 12.54 -.7 -.2 +4.1/B Frdm2010 TA 16.05 -1.0 -.1 +4.8/A Frdm2015 TD 13.39 -1.3 +.1 +5.5/A Frdm2020 TE 16.60 -1.5 +.2 +6.0/A Frdm2025 TG 14.44 -1.7 +.3 +6.3/A Frdm2030 TH 18.14 -2.2 +.4 +7.3/A Frdm2035 TI 15.34 -2.6 +.7 +8.1/A Frdm2040 TJ 10.77 -2.7 +.7 +8.1/A Frdm2045 TK 12.21 -2.6 +.7 +8.2/A Frdm2050 TN 12.27 -2.7 +.7 +8.1/A Frdm2055 TL 13.83 -2.7 +.7 +8.1/A FrdmInc RI 11.70 -.4 -.4 +3.3/B GNMA GI 11.14 +.3 -1.4 +.7/A GlbCmdtyStk SN 13.30 +.8 +.9 +4.0/B GlbHiInc HY 9.71 +.1 +.2 +5.6/A GlbStrats MA 9.38 -1.8 +.3 +6.6/A GlbexUSIdxIns FB 13.61 -1.2 +.5 +5.4/B GlbexUSIdxInsPr FB 13.62 -1.1 +.6 +5.5/B GlbexUSIdxPr FB 13.61 -1.1 +.5 +5.4/B GlobalBalanced IH 25.70 -1.9 +2.6 +6.2/A GlobalEqIncome WS 14.18 -2.4 -1.9 +6.3/C GlobalexUSIdx FB 13.32 -1.1 +.6 +5.5/B GovernmentInc GI 9.99 +.3 -1.6 +.3/C GrDiscv LG 34.02 -4.9 +4.5 +12.6/A GrDiscvK LG 34.04 -4.9 +4.5 +12.8/A GrStrategies MG 42.22 -3.9 +2.7 +7.0/D GrStrategiesK MG 42.53 -3.9 +2.7 +7.1/D GroCo LG 17.82 -5.0 +7.2 +16.3/A GroCo LG 190.76 -5.1 +6.8 +15.9/A GroCoK LG 190.78 -5.1 +6.8 +16.1/A Growth&Inc LB 37.09 -3.3 -1.8 +8.1/D Growth&IncK LB 37.06 -3.3 -1.8 +8.2/D HighIncome HY 8.89 +.7 +.6 +5.1/A Independence LG 38.43 -4.1 +3.1 +6.1/E IndependenceK LG 38.45 -4.1 +3.1 +6.2/E InfPrtBd IP 11.84 +1.0 -.9 +.8/C InfPrtBdIdxPrm IP 9.76 +1.1 -.8 +1.1/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 48

In-ProtBondA m IP 11.68 +1.0 -1.0 +.5/D In-ProtBondI IP 11.81 +1.0 -.9 +.8/C IntermediateBd CI 10.60 +.2 -1.2 +1.0/C InternationalVa FV 9.05 -.8 -.1 +3.2/D IntlCptlApprec FG 21.17 -2.0 +.5 +8.5/A IntlDiscv FG 45.52 -1.6 -.3 +5.8/D IntlEnhIdx FV 10.25 +.1 +1.1 +6.8/A IntlGr FG 16.24 -2.4 +.6 +6.3/C IntlGr FG 13.73 -2.6 +.3 +6.1/C IntlIdxInstl FB 43.40 -.3 +.6 +5.3/B IntlIdxInstlPrm FB 43.40 -.3 +.6 +5.4/B IntlIdxInv FB 43.40 -.3 +.6 +5.2/C IntlIdxPremium FB 43.39 -.3 +.6 +5.3/B IntlRlEstt GR 11.83 +.9 +1.5 +5.8/A IntlSmCp FQ 30.24 -1.2 +1.1 +12.2/A IntlSmCp FR 18.84 -.4 +4.8 +10.9/B IntlSmCpOpps FR 20.30 -.3 +5.0 +12.0/B IntlVal FV 10.71 -.7 +.2 +3.4/D IntrmGovtInc GI 10.24 ... -1.1 +.1/C IntrmMuniInc MI 10.21 +.3 -1.0 +1.6/C IntrmTrBdIdPrm GI 10.39 +.4 -2.0 +.2/C InvmGradeBd CI 11.00 +.5 -1.5 +1.7/A InvmGradeBd CI 7.75 +.5 -1.5 +1.4/B Japan JS 15.83 -1.0 +2.5 +9.5/C JapanSmlrCo JS 19.14 -.6 +.9 +15.0/A LTTrsBdIdxPrm GL 12.62 +1.9 -4.2 +.1/C LargeCapStock LB 33.11 -3.6 -1.0 +8.3/C LatinAmerica LS 26.63 -3.9 +8.8 +7.2/C LgCpCorEnhIdx LB 14.82 -3.5 +1.1 +9.8/B LgCpGrEnhIdx LG 19.28 -4.6 +1.8 +11.4/B LgCpValEnhIdx LV 13.10 -2.4 -.8 +8.4/B LimitedTermGov GS 9.77 ... -.7 .../C LowPrStk MV 54.65 -1.2 +.2 +8.0/B LowPrStkK MV 54.61 -1.2 +.3 +8.1/B LtdTrmMuniInc MS 10.42 -.1 -.4 +.7/B LvrgdCoStk MG 33.70 -5.2 +.7 +5.2/E LvrgdCoStkK MG 33.78 -5.1 +.7 +5.3/E MAMunicipalInc MT 11.96 +.7 -1.3 +2.1/A Magellan LG 107.42 -3.8 +2.7 +10.8/C MagellanK LG 107.28 -3.8 +2.7 +10.9/C MegaCapStock LB 17.22 -3.1 -1.2 +8.3/D MichiganMuniInc SI 11.95 +.4 -1.4 +2.1/A MidCapIdxIns MB 20.92 -3.3 -.3 +7.6/B MidCapIdxPrm MB 20.92 -3.3 -.3 +7.6/B MidCapStock MG 38.35 -2.5 +.3 +7.8/C MidCapStockK MG 38.37 -2.5 +.4 +7.9/C MidCapValue MV 24.43 -2.4 -3.9 +5.1/D MidCpEnhIdx MB 15.58 -3.0 -.4 +7.4/B MinnesotaMnInc SM 11.40 +.5 -1.3 +1.8/C MortgageSecs CI 10.94 +.3 -1.4 +1.0/C MrylndMuniInc SI 11.12 +.6 -1.7 +2.0/A MuniInc ML 12.73 +.6 -1.6 +2.3/C MuniInc2019 MS 10.55 -.1 +.3 +.9/B NJMunicipalInc MJ 11.63 +.6 -1.2 +2.5/B NYMuniInc MY 12.90 +.3 -1.6 +2.1/C NasdCmpIdx LG 93.86 -5.8 +3.6 +13.7/A NewMillennium LG 40.10 -2.4 +.8 +9.1/D NewMktsInc EB 15.84 +.1 -1.2 +6.4/A Nordic MQ 50.38 -6.4 -5.5 +5.9/B OTCPortfolio LG 114.98 -6.3 +4.7 +15.6/A OTCPortfolioK LG 116.50 -6.3 +4.7 +15.7/A OhioMunilInc MO 11.88 +.6 -1.6 +2.4/A Overseas FG 50.72 -.9 ... +7.6/B OverseasK FG 50.62 -.9 +.1 +7.8/B PacicBasin DP 35.22 -3.8 -.7 +10.4/B PennsylvnMnInc MP 10.94 +.6 -1.2 +2.2/C Puritan MA 23.52 -2.4 +.8 +7.2/A PuritanK MA 23.51 -2.3 +.8 +7.3/A RealEstInv SR 38.18 -1.4 -8.5 +2.1/B RealEstateEq SR 11.73 -1.2 -8.3 +.4/D RlEstateIdxPrm SR 14.15 -1.1 -8.7 +.9/C RlEsttInc SR 10.71 +.2 -1.8 +4.5/A RlEsttInc SR 11.57 -.2 -3.5 +4.3/A SCGrth SG 26.82 -2.4 +8.5 +14.1/A SCValue SV 20.02 -2.6 -1.5 +8.8/B STTrsBdIdxPrm GS 10.21 ... -.7 +.3/B ShTrmBd CS 8.51 ... -.4 +.7/C ShrtDurHiInc HY 9.47 +.6 +.5 +3.1/E SmCapIdxIns SB 20.69 -2.6 +1.8 +8.9/B SmCapIdxInv SB 20.66 -2.5 +1.8 +8.8/B SmCpDiscv SB 12.52 -1.8 ... +5.5/D SmCpDiscv SB 29.74 -2.8 -.6 +5.6/D SmCpEnhIdx SB 13.83 -2.1 +1.4 +6.7/D SmCpOpps SB 14.45 -2.4 +3.0 +7.6/C SmallCapStock SB 19.66 -1.9 +.3 +6.7/D StkSelorAllCp LG 44.93 -3.4 +2.3 +9.9/D StkSelorSmCp SB 27.18 -2.5 +2.7 +7.4/C StkSlrLgCpVal LV 20.17 -2.5 -2.7 +5.8/E StratDivInc AL 14.72 -2.5 -2.9 +6.0/C StratInc MU 10.96 +.1 +.1 +4.1/A StratRlRet XY 8.83 +.6 -.6 +1.3/E TaxFreeBond ML 11.29 +.5 -1.5 +2.4/B TelecomandUtls SU 24.92 +.1 -1.8 +6.1/A TotalBond CI 10.43 +.4 -1.3 +2.0/A TotalEmMkts EM 13.59 -3.9 +.3 +8.5/A Trend LG 101.12 -5.1 +3.9 +12.0/B TtlIntlEq FG 9.34 -2.1 +.3 +6.3/C TtlMktIdxF LB 76.38 -4.0 +.4 +10.0/B TtlMktIdxInsPrm LB 76.36 -4.0 +.4 +10.0/B TtlMktIdxInstl LB 76.37 -3.9 +.4 +10.0/B TtlMktIdxInv LB 76.38 -4.0 +.4 +9.9/B TtlMktIdxPrm LB 76.38 -3.9 +.4 +10.0/B USBdIdxF CI 11.31 +.4 -1.7 +1.0/C USBdIdxIns CI 11.31 +.4 -1.7 +1.0/C USBdIdxInsPrm CI 11.31 +.4 -1.7 +1.0/C USBdIdxInv CI 11.31 +.4 -1.7 +.9/D USBdIdxPrm CI 11.31 +.4 -1.7 +1.0/C ValDiscv LV 28.43 -2.8 -1.7 +6.2/D ValDiscvK LV 28.45 -2.8 -1.7 +6.4/D Value MV 117.05 -3.1 -3.4 +5.0/D ValueK MV 117.16 -3.1 -3.3 +5.1/D ValueStrategies LV 40.24 -4.0 -4.4 +5.2/E Worldwide WS 27.31 -3.1 +3.4 +8.7/BFidelity AdvisorAssetMgr60%A m MA 12.56 -1.6 +.2 +5.5/B AssetMgr70%A m MA 22.52 -2.0 +.6 +6.3/A AssetMgr70%C m MA 22.40 -2.0 +.4 +5.5/B AssetMgr70%I MA 22.55 -2.0 +.6 +6.6/A AssetMgr70%M m MA 22.51 -2.0 +.4 +6.0/B BalancedA m MA 20.93 -2.6 +.6 +6.5/A BalancedC m MA 20.79 -2.7 +.4 +5.7/B BalancedI MA 21.33 -2.6 +.7 +6.8/A BalancedM m MA 21.17 -2.6 +.5 +6.3/A BiotechnologyA m SH 26.15 -7.5 +4.1 -2.0/E BiotechnologyI SH 27.65 -7.5 +4.2 -1.7/E BiotechnologyM m SH 24.78 -7.6 +4.0 -2.3/E CAMuniIncI MC 12.70 +.5 -1.5 +2.0/D CapitalDevA m LB 15.82 -3.6 -1.1 +8.0/D CapitalDevO LB 16.36 -3.6 -1.0 +8.4/C ConsumerDscrtA m CD 26.14 -4.1 +3.4 +8.6/B ConsumerStplsA m CC 80.74 -3.3 -6.2 +1.9/E ConsumerStplsC m CC 78.59 -3.4 -6.4 +1.1/E ConsumerStplsI CC 81.32 -3.3 -6.1 +2.2/D ConsumerStplsM m CC 79.99 -3.3 -6.2 +1.6/E CorporateBondI TW 11.33 +.5 -2.0 +2.3/C DiverIntlA m FG 23.49 -1.6 -.7 +4.6/E DiverIntlC m FG 22.50 -1.7 -1.0 +3.8/E DiverIntlI FG 23.86 -1.5 -.6 +4.9/D DiverIntlM m FG 23.33 -1.6 -.8 +4.3/E DiversiedStkA m LB 25.58 -4.4 +3.4 +9.8/B DiversiedStkO LB 26.28 -4.3 +3.5 +10.2/A DividendGrowthA m LB 17.18 -3.5 -1.6 +6.8/E DividendGrowthC m LB 16.26 -3.6 -1.8 +6.0/E DividendGrowthI LB 18.11 -3.5 -1.5 +7.0/E DividendGrowthM m LB 17.10 -3.5 -1.6 +6.5/E EmMktsIncA m EB 13.94 +.1 -1.3 +6.0/A EmMktsIncC m EB 14.05 +.1 -1.4 +5.3/B EmMktsIncI EB 13.67 +.2 -1.1 +6.4/A EmMktsIncM m EB 13.88 +.1 -1.2 +6.0/A EmergingAsiaA m PJ 40.97 -3.7 -.3 +7.8/B EmergingAsiaC m PJ 37.21 -3.8 -.5 +7.0/D EmergingAsiaI PJ 42.22 -3.7 -.2 +8.1/B EmergingMktsA m EM 30.32 -3.5 +.5 +8.4/A EmergingMktsC m EM 28.83 -3.6 +.2 +7.6/B EmergingMktsI EM 30.47 -3.5 +.6 +8.8/A EmergingMktsM m EM 30.07 -3.6 +.4 +8.1/B EnergyA m EE 34.01 +3.9 -1.2 -1.4/A EnergyC m EE 31.24 +3.9 -1.4 -2.1/A EnergyI EE 35.84 +4.0 -1.1 -1.1/A EnergyM m EE 34.80 +3.9 -1.3 -1.6/A EquityGrowthA m LG 114.05 -4.9 +4.4 +12.4/B EquityGrowthC m LG 97.52 -4.9 +4.2 +11.6/B EquityGrowthI LG 124.85 -4.9 +4.5 +12.7/A EquityGrowthM m LG 112.07 -4.9 +4.4 +12.2/B EquityIncomeA m LV 31.32 -3.8 -2.8 +6.3/D EquityIncomeC m LV 31.56 -3.8 -2.9 +5.5/E EquityIncomeI LV 32.74 -3.7 -2.7 +6.6/D EquityIncomeM m LV 32.03 -3.8 -2.8 +6.1/D EquityValueA m LV 18.62 -2.9 -1.9 +5.8/E FinancialSvcsA m SF 21.91 -5.0 +.2 +10.9/C FinancialSvcsC m SF 20.52 -5.0 ... +10.1/C FinancialSvcsM m SF 21.68 -5.0 +.1 +10.6/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 11.96 -.8 -.3 +3.8/C Freedom2005I TA 12.04 -.8 -.2 +4.0/B Freedom2010A m TA 12.47 -1.1 -.2 +4.4/A Freedom2010M m TA 12.42 -1.1 -.2 +4.1/B Freedom2015A m TD 12.64 -1.5 -.2 +5.0/A Freedom2015C m TD 12.53 -1.5 -.3 +4.2/C Freedom2015I TD 12.75 -1.5 ... +5.3/A Freedom2015M m TD 12.61 -1.6 -.2 +4.8/B Freedom2020A m TE 13.79 -1.7 ... +5.5/A Freedom2020C m TE 13.66 -1.8 -.3 +4.7/C Freedom2020I TE 13.90 -1.7 +.1 +5.7/A Freedom2020M m TE 13.78 -1.7 -.1 +5.2/A Freedom2025A m TG 13.82 -2.0 ... +5.8/B Freedom2025C m TG 13.62 -2.0 -.1 +5.0/D Freedom2025I TG 13.94 -2.0 +.1 +6.1/A Freedom2025M m TG 13.84 -2.0 -.1 +5.5/B Freedom2030A m TH 15.06 -2.5 +.2 +6.7/A Freedom2030C m TH 14.81 -2.5 -.1 +5.9/C Freedom2030I TH 15.15 -2.4 +.3 +7.0/A Freedom2030M m TH 14.99 -2.5 +.1 +6.5/B Freedom2035A m TI 14.78 -2.9 +.4 +7.5/A Freedom2035C m TI 14.41 -3.0 +.2 +6.7/C Freedom2035I TI 14.88 -2.9 +.5 +7.7/A Freedom2035M m TI 14.65 -2.9 +.3 +7.2/B Freedom2040A m TJ 15.83 -2.9 +.4 +7.6/B Freedom2040C m TJ 15.46 -3.0 +.2 +6.7/C Freedom2040I TJ 15.92 -3.0 +.5 +7.8/A Freedom2040M m TJ 15.76 -3.0 +.4 +7.3/B Freedom2045A m TK 12.32 -3.0 +.4 +7.5/B Freedom2045I TK 12.40 -2.9 +.6 +7.8/B Freedom2045M m TK 12.23 -2.9 +.4 +7.3/C Freedom2050A m TN 12.28 -3.0 +.4 +7.5/B Freedom2050I TN 12.36 -2.9 +.5 +7.8/A Freedom2050M m TN 12.21 -3.0 +.3 +7.3/B Freedom2055A m TL 13.49 -3.0 +.4 +7.5/B Freedom2055I TL 13.55 -2.9 +.5 +7.8/B FreedomIncomeA m RI 11.02 -.5 -.5 +3.0/C FreedomIncomeI RI 11.06 -.4 -.4 +3.3/B GlblCapApprecI SW 19.39 -2.6 +.7 +8.6/C GlobalCmdtyStkI SN 13.31 +.9 +1.0 +4.2/B GovernmentIncA m GI 10.01 +.3 -1.6 -.1/D GovernmentIncC m GI 10.01 +.3 -1.8 -.8/E GovernmentIncI GI 10.01 +.4 -1.5 +.2/C GovernmentIncM m GI 10.01 +.3 -1.6 -.1/D Growth&IncomeA m LB 27.84 -3.3 -1.9 +7.7/D Growth&IncomeC m LB 26.11 -3.4 -2.1 +6.9/E Growth&IncomeM m LB 27.86 -3.4 -1.9 +7.4/D GrowthOppsA m LG 67.58 -5.8 +4.4 +11.9/B GrowthOppsC m LG 59.21 -5.9 +4.2 +11.1/C GrowthOppsI LG 72.34 -5.8 +4.5 +12.3/B GrowthOppsM m LG 67.16 -5.8 +4.3 +11.7/B HealthCareA m SH 45.81 -2.3 +7.4 +3.3/B HealthCareC m SH 36.82 -2.4 +7.2 +2.5/B HealthCareI SH 49.70 -2.3 +7.5 +3.6/B HealthCareM m SH 42.88 -2.3 +7.3 +3.0/B HighIncAdvtgA m HY 11.23 -.6 -.2 +5.4/A HighIncAdvtgC m HY 11.21 -.7 -.4 +4.6/B HighIncAdvtgI HY 10.53 -.6 -.1 +5.7/A HighIncAdvtgM m HY 11.29 -.6 -.1 +5.4/A HighIncomeA m HY 7.77 +.4 -.3 +4.0/C HighIncomeC m HY 7.75 +.5 -.4 +3.3/D HighIncomeI HY 7.79 +.5 -.1 +4.3/B HighIncomeM m HY 7.76 +.5 -.2 +4.0/C IndustrialsA m ID 41.29 -3.2 -1.5 +9.0/B IndustrialsC m ID 36.98 -3.2 -1.7 +8.1/D IndustrialsI ID 43.40 -3.2 -1.4 +9.2/B IndustrialsM m ID 40.37 -3.2 -1.6 +8.7/C IntermMuniIncA m MI 10.21 +.2 -1.2 +1.3/D IntermMuniIncI MI 10.22 +.2 -1.1 +1.5/C IntlCapitalAppA m FG 19.84 -2.1 +.4 +8.1/A IntlCapitalAppC m FG 17.52 -2.1 +.2 +7.3/B IntlCapitalAppM m FG 19.35 -2.1 +.4 +7.8/B IntlDiscvA m FG 45.23 -1.6 -.4 +5.4/D IntlDiscvI FG 45.40 -1.6 -.3 +5.8/D IntlGrA m FG 13.64 -2.6 +.2 +5.8/D IntlGrC m FG 13.40 -2.6 ... +4.9/D IntlGrI FG 13.70 -2.6 +.3 +6.1/C IntlSmCapOppsI FR 20.27 -.3 +5.0 +12.0/B IntlSmallCapA m FQ 29.70 -1.3 +1.0 +11.9/A IntlSmallCapI FQ 30.43 -1.3 +1.1 +12.2/A InvestmentGrBdA m CI 7.74 +.4 -1.6 +1.0/C InvestmentGrBdI CI 7.76 +.4 -1.6 +1.3/B LargeCapA m LB 32.88 -3.6 -1.1 +8.2/D LargeCapC m LB 29.79 -3.7 -1.3 +7.3/D LargeCapI LB 34.40 -3.6 -1.1 +8.4/C LargeCapM m LB 32.81 -3.6 -1.2 +7.9/D LeveragedCoStkA m MG 42.81 -4.8 -1.3 +4.2/E LeveragedCoStkC m MG 38.26 -4.9 -1.5 +3.4/E LeveragedCoStkI MG 43.77 -4.8 -1.2 +4.4/E LeveragedCoStkM m MG 41.43 -4.8 -1.4 +3.9/E LimitedTermBdA m CS 11.28 +.1 -.8 +.7/C LimitedTermBdC m CS 11.25 ... -1.1 -.1/E LimitedTermBdI CS 11.31 +.1 -.8 +1.0/B LimitedTermBdM m CS 11.28 +.1 -.8 +.7/C LtdTermMuniIncA m MS 10.44 -.1 -.5 +.4/D LtdTermMuniIncI MS 10.43 -.1 -.3 +.6/C MaterialsA m SN 82.45 -5.3 -4.2 +6.1/A MaterialsC m SN 79.53 -5.4 -4.5 +5.3/A MaterialsI SN 82.66 -5.3 -4.2 +6.4/A MegaCapStockA m LB 17.05 -3.2 -1.3 +8.0/D MegaCapStockI LB 17.24 -3.1 -1.1 +8.3/C MidCapIIA m MG 20.80 -3.6 +1.2 +7.8/C MidCapIIC m MG 18.51 -3.6 +1.1 +7.0/D MidCapIII MG 21.46 -3.6 +1.3 +8.2/C MidCapIIM m MG 20.28 -3.6 +1.2 +7.6/C MidCapValueA m MV 24.08 -2.4 -4.0 +4.8/E MortgageSecI CI 10.90 +.3 -1.4 +.9/D NewInsA m LG 31.80 -4.2 +3.6 +11.4/B NewInsC m LG 27.86 -4.3 +3.4 +10.5/C NewInsI LG 32.50 -4.2 +3.7 +11.6/B NewInsM m LG 30.75 -4.2 +3.5 +11.1/C NewInsZ LG 32.54 -4.2 +3.7 +11.8/B OverseasA m FG 24.79 -1.0 -.2 +5.2/D OverseasI FG 25.32 -1.0 -.1 +5.6/D OverseasM m FG 25.47 -1.0 -.3 +5.0/D RealEstateA m SR 19.89 -1.3 -8.7 -.2/D RealEstateI SR 20.07 -1.3 -8.7 +.1/D RealEstateM m SR 19.87 -1.3 -8.8 -.4/E RlEstIncA m SR 11.51 -.2 -3.5 +4.0/A RlEstIncC m SR 11.38 -.3 -3.8 +3.2/A RlEstIncI SR 11.53 -.2 -3.5 +4.3/A RlEstIncM m SR 11.51 -.3 -3.6 +4.0/A SCGrthA m SG 25.77 -2.5 +8.4 +13.8/A SCGrthC m SG 23.11 -2.5 +8.1 +12.9/A SCGrthI SG 26.89 -2.4 +8.5 +14.2/A SCGrthM m SG 24.98 -2.5 +8.3 +13.5/A SCValueA m SV 19.66 -2.6 -1.6 +8.5/B SCValueI SV 20.03 -2.6 -1.4 +8.8/B SCValueM m SV 19.20 -2.7 -1.6 +8.2/B SeriesGrOpps LG 13.32 -5.7 +4.6 +12.7/A SeriesSmallCap SB 11.98 -3.7 +.6 +4.7/E SmallCapA m SB 25.89 -3.8 +.3 +4.3/E SmallCapC m SB 19.48 -3.8 +.1 +3.5/E SmallCapI SB 28.41 -3.8 +.4 +4.6/E SmallCapM m SB 23.93 -3.8 +.2 +4.1/E StgIncA m MU 12.21 ... ... +3.8/A StgIncC m MU 12.18 -.1 -.2 +3.1/C StgIncI MU 12.38 ... ... +4.1/A StgIncM m MU 12.21 +.1 ... +3.8/A StockSelAllCpA m LG 44.95 -3.4 +2.2 +9.6/D StockSelAllCpI LG 44.95 -3.4 +2.2 +9.9/D StockSelAllCpK LG 44.94 -3.4 +2.3 +10.0/D StockSelAllCpM m LG 44.93 -3.4 +2.1 +9.3/D StockSlrMidCp MG 40.61 -2.7 +1.6 +7.3/D StockSlrMidCpA m MG 38.94 -2.7 +1.6 +7.1/D StockSlrMidCpC m MG 35.53 -2.8 +1.3 +6.3/D StockSlrMidCpI MG 40.69 -2.7 +1.6 +7.3/D StockSlrMidCpM m MG 39.15 -2.7 +1.5 +6.8/D StratDiv&IncA m AL 14.64 -2.5 -3.0 +5.7/C StratDiv&IncC m AL 14.58 -2.5 -3.2 +4.9/D StratDiv&IncI AL 14.69 -2.5 -2.9 +6.0/C StratDiv&IncM m AL 14.63 -2.5 -3.1 +5.4/D StrategicRlRetI XY 8.81 +.6 -.6 +1.3/E TechnologyA m ST 57.64 -5.0 +7.7 +21.5/A TechnologyC m ST 48.98 -5.0 +7.4 +20.6/B TechnologyM m ST 54.69 -5.0 +7.6 +21.2/A TotalBondA m CI 10.44 +.5 -1.4 +1.7/B TotalBondC m CI 10.44 +.4 -1.6 +.9/D TotalBondI CI 10.42 +.5 -1.3 +2.0/A TotalBondM m CI 10.42 +.5 -1.4 +1.7/B UtilitiesA m SU 29.01 +1.3 -.1 +6.6/A ValueA m MV 24.64 -3.2 -3.5 +4.6/E ValueStratsA m LV 34.57 -4.1 -4.4 +4.9/E ValueStratsI LV 37.78 -4.1 -4.4 +5.2/E ValueStratsK LV 40.20 -4.0 -4.3 +5.3/E ValueStratsM m LV 36.36 -4.1 -4.5 +4.7/EFidelity SelectAdvisorGoldA m SP 19.07 +3.4 -5.8 +5.7/C AdvisorGoldC m SP 17.86 +3.4 -6.0 +5.0/C AdvisorGoldI SP 19.58 +3.5 -5.7 +6.1/C AirTransp ID 75.44 -5.0 -5.2 +10.0/A Banking SF 33.27 -5.8 +1.7 +14.0/B Biotechnology SH 219.63 -8.0 +4.4 -1.1/D Brkrg&InvmtMgmt SF 79.05 -6.3 +1.6 +8.6/D Chemicals SN 158.80 -6.6 -5.1 +10.8/A CommsEquip ST 36.93 -4.1 +9.2 +9.0/E Computers ST 91.89 -4.1 +3.8 +12.1/E Const&Hsg MG 57.13 -2.4 -7.4 +6.5/D ConsumerDiscret CD 42.19 -4.1 +3.5 +9.2/A ConsumerFinance SF 15.30 -4.8 -1.4 +9.0/D ConsumerStaples CC 81.49 -3.3 -6.1 +2.2/D Defense&Aero ID 175.39 -1.3 +8.2 +16.7/A Energy EE 44.21 +4.0 -1.1 -1.0/A EnergyService EE 45.53 +2.2 +.4 -4.2/B Envir&AltEngy ID 25.27 -4.0 -1.9 +11.4/A FinancialSvcs SF 111.73 -5.0 +.3 +11.2/C Gold SP 19.58 +3.5 -5.7 +6.1/C HealthCare SH 231.91 -2.1 +7.5 +3.3/B HealthCareSvcs SH 85.95 -2.0 +1.1 +7.3/A ITServices ST 57.38 -3.7 +7.0 +16.5/D Industrials ID 34.75 -3.2 -1.4 +9.3/B Insurance SF 67.90 -3.1 -2.7 +11.0/C Leisure CD 157.15 -2.2 +.1 +9.7/A Materials SN 82.83 -5.3 -4.2 +6.4/A MedTech&Devcs SH 44.98 -2.1 +7.0 +12.1/A Multimedia CD 71.55 -7.6 -4.5 +3.3/D NaturalGas EE 23.02 +2.9 -3.4 -9.2/D NaturalRes EE 29.27 +3.0 -2.7 -2.4/B Pharmaceuticals SH 19.27 -.8 +4.5 -3.1/E Retailing CD 138.72 -4.2 +5.1 +15.1/A Semicon ST 112.14 -5.1 +6.3 +22.7/A Swre&ITSvcs ST 172.39 -5.9 +6.1 +20.7/B Technology ST 173.65 -5.0 +7.5 +21.8/A Telecom SC 55.53 -2.5 -4.4 +5.3/A Transportation ID 94.51 -3.2 -4.6 +8.5/C Utilities SU 79.30 +1.2 -.1 +6.9/A Wireless SC 10.06 -4.6 +.4 +8.8/AFiera CapitalSTRONGNtnCcyIns CR 17.02 -.2 +.6 +.1/E SmMidCapGrInstl MG 21.27 -4.7 +4.7 +7.8/CFirst EagleGlbA m IH 58.86 -1.2 -.3 +5.9/A GoldA m SP 16.27 +3.0 -3.8 +3.9/E OverseasA m FB 24.65 ... -.2 +4.5/D USValA m LB 20.14 -2.1 +.2 +6.9/E USValI LB 20.47 -2.0 +.4 +7.3/D ofAmericaI MB 35.61 -4.6 -2.1 +3.5/E ofAmericaY b MB 35.50 -4.6 -2.2 +3.1/EFirst InvestorsEqIncA m LV 10.59 -2.4 -2.1 +6.8/D ForIncA m HY 2.46 +.4 -.2 +3.6/D GlbA m WS 8.52 -3.7 +1.9 +6.9/C GovtA m GI 10.16 +.2 -1.6 -.6/E GrandIncA m LV 23.16 -3.0 -2.4 +5.2/E IntlA m FG 16.13 -1.3 -1.6 +6.2/C InvmGradeA m TW 9.33 +.2 -2.3 +1.2/E OppA m MB 40.63 -2.9 -2.4 +4.7/D SelGrA m LG 12.14 -2.7 +1.8 +10.8/C SpecSitsA m SV 31.29 -1.8 -2.1 +6.8/C TEIncA m MI 9.22 +.3 -1.1 +1.1/D TENYA m MY 13.88 +.3 -1.2 +1.4/E TEOppsA m ML 16.17 +.4 -1.4 +1.5/E TtlRetA m MA 19.74 -1.8 -2.2 +3.3/EFirst WesternFI CI 9.62 +.1 -1.1 +2.1/A ShrtDrBd CS 9.82 +.1 -.1 +1.6/AFirsthandTechOpps ST 11.14 -6.3 +11.6 +19.7/BFort PittCptlTtlRet d LB 26.37 -4.1 +1.1 +11.4/AFranklin TempletonAdjUSGvtScA m GS 8.17 +.1 ... -.2/D AdjUSGvtScAdv GS 8.18 +.1 +.1 +.1/C AdjUSGvtScC m GS 8.16 -.1 -.1 -.6/E AlbmTxFrIncA m SL 10.60 +.7 -.8 +1.7/B AlbmTxFrIncA m SL 10.88 +.4 -.8 +1.6/C AlbmTxFrIncAdv SL 10.63 +.7 -.8 +1.8/B AlbmTxFrIncC m SL 10.78 +.6 -1.0 +1.1/D BalA m MA 12.08 -1.3 -1.4 +4.6/D BalAdv MA 12.11 -1.2 -1.3 +4.9/C BalC m MA 11.97 -1.3 -1.6 +3.9/E BalSheetInvmA m MV 38.81 -1.7 -1.1 +7.4/B BalSheetInvmAdv MV 40.12 -1.7 -1.0 +7.7/B BalSheetInvmC m MV 37.12 -1.7 -1.3 +6.6/C BiotechDiscvA m SH 151.63 -7.8 +.8 -3.6/E BiotechDiscvAdv SH 155.14 -7.7 +.9 -3.4/E CAHYMuniA m MC 10.66 +.8 -1.1 +3.2/B CAHYMuniAdv MC 10.69 +.9 -1.0 +3.4/A CAHYMuniC m MC 10.74 +.7 -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 +.2 -1.1 +.9/E CATxFrIncA m MC 7.30 +.7 -1.4 +2.4/C CATxFrIncAdv MC 7.28 +.7 -1.4 +2.5/C CATxFrIncC m MC 7.28 +.7 -1.6 +1.8/E ChinaWldA m CH 23.03 -1.7 +6.4 +5.4/E ChinaWldAdv CH 23.19 -1.7 +6.5 +5.7/E ClrdTxFrIncA m SL 11.33 +.5 -.7 +1.4/C ClrdTxFrIncAdv SL 11.33 +.5 -.7 +1.5/C ClrdTxFrIncC m SL 11.47 +.4 -.9 +.9/E CnctTxFrIncA m SL 10.08 +.4 -.6 +1.1/D CnsrvAllcA m CA 14.91 -1.0 +.6 +3.3/D CnsrvAllcC m CA 14.61 -1.1 +.4 +2.5/E CnsrvAllcR b CA 14.85 -1.0 +.5 +3.0/D CnvrtSecA m CV 20.56 -2.8 +5.9 +9.0/A CnvrtSecAdv CV 20.56 -2.8 +6.0 +9.3/A CnvrtSecC m CV 20.25 -2.8 +5.7 +8.2/A CorfolioAllcA m XM 20.01 -3.5 +1.7 +7.2/B CorfolioAllcC m XM 19.71 -3.6 +1.4 +6.4/C DevMktsA m EM 21.64 -6.0 -1.5 +6.7/C DevMktsAdv EM 21.54 -6.0 -1.5 +6.9/C DevMktsC m EM 20.97 -6.1 -1.7 +5.9/D DynaTechA m LG 70.55 -5.4 +7.9 +15.2/A DynaTechAdv LG 72.55 -5.4 +8.0 +15.5/A DynaTechC m LG 59.38 -5.5 +7.7 +14.4/A DynaTechR b LG 68.65 -5.4 +7.8 +14.9/A DynaTechR6 LG 73.18 -5.4 +8.0 +15.7/A EMSmCpA m EM 15.40 -.5 +2.0 +7.4/B EMSmCpAdv EM 15.58 -.5 +2.1 +7.7/B EMSmCpC m EM 14.68 -.6 +1.7 +6.6/C EmergMktDbtOpps EB 11.94 +.2 +2.2 +7.6/A EqIncA m LV 24.72 -2.5 -1.2 +7.7/C EqIncC m LV 24.52 -2.6 -1.4 +6.9/C FdrIntTrTFIncA m MI 11.92 +.1 -1.0 +1.1/D FdrIntTrTFIncAd MI 11.95 +.2 -1.0 +1.2/D FdrIntTrTFIncC m MI 11.95 +.1 -1.2 +.5/E FdrLtdTrTFIncA m MS 10.27 -.1 +.1 +.2/E FdrTFIncA m ML 11.73 +.4 -.9 +1.6/E FdrTFIncAdv ML 11.74 +.4 -.8 +1.7/D FdrTFIncC m ML 11.73 +.4 -1.0 +1.0/E FloridaTFIncA m SL 10.45 +.3 -.4 +1.1/D FloridaTFIncC m SL 10.67 +.3 -.6 +.5/E FltngRtDlyAcsA m BL 8.77 +.2 +1.4 +3.4/C FltngRtDlyAcsAd BL 8.77 +.3 +1.4 +3.7/C FltngRtDlyAcsC m BL 8.77 +.2 +1.2 +3.0/D FndngsAlA m AL 14.36 -2.0 -1.2 +4.1/E FndngsAlAd AL 14.45 -2.0 -1.2 +4.3/D FndngsAlC m AL 14.11 -2.1 -1.5 +3.3/E FocedCorEqA m LB 16.39 -4.9 +1.4 +3.2/E FrgnA m FV 7.98 -1.0 -1.1 +3.2/D FrgnAdv FV 7.85 -1.1 -1.3 +3.4/D FrgnC m FV 7.79 -1.1 -1.4 +2.4/E FrgnR b FV 7.82 -1.0 -1.3 +2.9/D FrgnR6 FV 7.85 -1.0 -1.1 +3.7/C FrgnSmlrCoA m FA 20.77 -1.0 +1.9 +7.7/C GlbBalA1 m IH 3.14 -1.4 -.5 +2.4/E GlbBalAdv IH 3.16 -1.3 -.1 +2.8/D GlbBalC m IH 3.12 -1.5 -.6 +1.7/E GlbBalC1 m IH 3.14 -1.5 -.5 +2.0/E GlbBdA m IB 12.01 +1.2 +1.7 +1.3/E GlbBdAdv IB 11.96 +1.2 +1.7 +1.6/D GlbBdC m IB 12.04 +1.2 +1.6 +.9/E GlbBdR b IB 12.01 +1.2 +1.7 +1.1/E GlbBdR6 IB 11.96 +1.2 +1.7 +1.7/D GlbOppsTrustA m WS 22.67 -2.3 -.3 +5.1/D GlbRlEsttA m GR 8.77 -1.8 -5.8 +.2/E GlbSmlrCoA m SW 10.64 -1.8 +.8 +7.4/D GlbSmlrCoAdv SW 10.69 -1.7 +.8 +7.7/D GlbTtlRetA m IB 12.16 +1.1 +1.8 +2.0/D GlbTtlRetAdv IB 12.18 +1.1 +1.9 +2.3/C GlbTtlRetC m IB 12.14 +1.1 +1.7 +1.6/D GlbTtlRetR6 IB 12.17 +1.1 +1.9 +2.4/C GldPrcMtlsA m SP 14.77 +3.1 -5.8 +4.2/E GldPrcMtlsAdv SP 15.66 +3.1 -5.7 +4.4/D GldPrcMtlsC m SP 13.63 +3.0 -5.9 +3.4/E Gr,IncA m WS 27.03 -2.4 -.8 +4.5/E Gr,IncAdv WS 27.07 -2.4 -.8 +4.8/E Gr,IncC m WS 26.34 -2.5 -1.1 +3.7/E Gr,IncRet b WS 26.78 -2.4 -.9 +4.3/E GrA m LG 96.86 -4.1 +2.5 +11.2/B GrAdv LG 97.08 -4.1 +2.6 +11.4/B GrAllcA m AL 19.53 -2.3 +1.0 +6.1/C GrAllcC m AL 18.96 -2.3 +.8 +5.3/D GrAllcR b AL 19.27 -2.4 +.9 +5.8/C GrC m LG 88.88 -4.1 +2.3 +10.3/C GrOppsA m LG 38.57 -4.8 +6.3 +8.8/E GrOppsAdv LG 41.33 -4.8 +6.4 +9.1/D GrOppsC m LG 32.67 -4.9 +6.1 +7.9/E GrOppsR6 LG 41.76 -4.8 +6.4 +9.3/D GrR b LG 96.45 -4.1 +2.4 +10.9/C GrR6 LG 96.99 -4.0 +2.6 +11.6/B GrR6 WS 27.01 -2.4 -.8 +4.9/E GrgTxFrIncA m SL 11.65 +.5 -.9 +1.3/D GrgTxFrIncC m SL 11.83 +.4 -1.1 +.7/E HYTxFrIncA m HM 9.96 +.7 -.3 +2.0/E HYTxFrIncAdv HM 10.00 +.7 -.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 1.86 +.5 -.2 +3.5/D HiIncC m HY 1.88 +.4 -.4 +2.9/E HiIncR b HY 1.89 +.4 -.4 +3.0/E IncA m CA 2.30 -.8 -1.7 +3.7/C IncAdv CA 2.28 -.8 -1.7 +3.8/C IncC m CA 2.33 -.9 -1.8 +3.2/D IncR b CA 2.26 -.9 -1.8 +3.4/C IncR6 CA 2.28 -.8 -1.6 +3.9/B IndiaGrA m EI 15.09 +.4 -5.5 +4.3/E InsFrgnSmlrCAdv FA 25.64 -.7 +2.2 +8.1/C InsGlbEqAdv WS 10.54 -2.0 -.5 +4.3/E InsIntlEqPrmry FV 21.95 -1.3 -.2 +3.2/D IntlBdA m IB 10.68 +1.1 +1.6 +1.2/E IntlBdAdv IB 10.69 +1.2 +1.6 +1.4/E IntlGrA m FG 14.66 -2.8 +1.3 +9.6/A IntlSmCpGrA m FQ 19.95 -2.9 -.9 +7.7/E IntlSmCpGrAdv FQ 20.00 -2.9 -.8 +8.0/E IntlSmCpGrR6 FQ 19.99 -2.9 -.8 +8.2/D KNTxFrTFIncA m SL 10.75 +.3 -.8 +1.3/C LS2025RtrTrgA m TG 13.01 -1.4 +.6 +3.7/E LS2035RtrTrgA m TI 13.78 -1.8 +.7 +4.6/E LsnTxFrTFIncA m SL 10.89 +.4 -.9 +1.4/C LsnTxFrTFIncC m SL 11.06 +.2 -1.1 +.8/E LwDrTtlRetA m CS 9.68 +.1 -.1 +.8/C LwDrTtlRetAdv CS 9.73 +.1 -.1 +1.0/B LwDrTtlRetC m CS 9.64 ... -.3 +.4/D MATFIncA m MT 11.51 +.7 -1.4 +2.1/A MATFIncC m MT 11.65 +.6 -1.5 +1.5/C MichiganTFIncA m SL 11.25 +.4 -1.1 +1.4/C MichiganTFIncC m SL 11.43 +.4 -1.3 +.8/E MicroCpValA m SV 33.14 -1.9 -2.5 +7.6/C MicroCpValAdv SV 33.32 -1.9 -2.4 +7.8/B MnstTxFrIncA m SM 12.09 +.6 -1.2 +1.4/D MnstTxFrIncC m SM 12.23 +.6 -1.4 +.9/E ModAllcA m MA 16.23 -1.7 +.8 +4.7/D ModAllcAdv MA 16.26 -1.6 +.9 +5.0/C ModAllcC m MA 15.75 -1.7 +.5 +3.9/E ModAllcR b MA 16.19 -1.7 +.7 +4.5/D MrylndTFIncA m SL 10.77 +.5 -.9 +1.2/D MrylndTFIncC m SL 10.99 +.5 -1.0 +.7/E MsrTxFrIncA m SL 11.39 +.4 -.8 +1.2/D MsrTxFrIncAdv SL 11.40 +.5 -.7 +1.3/C MsrTxFrIncC m SL 11.51 +.5 -.8 +.6/E MutA m XM 28.00 -2.6 -1.2 +4.2/E MutBeaconA m XM 16.36 -2.3 -.7 +5.4/D MutBeaconC m XM 16.20 -2.4 -.9 +4.6/E MutBeaconZ XM 16.51 -2.3 -.6 +5.6/D MutC m XM 27.64 -2.7 -1.4 +3.4/E MutEuropeanA m ES 20.51 +.4 +.9 +.8/E MutEuropeanC m ES 20.51 +.4 +.6 +.1/E MutEuropeanR6 ES 21.11 +.5 +1.0 +1.2/E MutEuropeanZ ES 21.12 +.5 +.9 +1.1/E MutFinclSvcsA m SF 24.01 -3.0 -.8 +8.7/D MutFinclSvcsC m SF 23.84 -3.0 -1.0 +7.9/E MutFinclSvcsZ SF 23.96 -2.9 -.7 +9.0/D MutGlbDiscvA m WS 31.63 -1.9 -.5 +3.7/E MutGlbDiscvC m WS 31.20 -1.9 -.8 +2.9/E MutGlbDiscvR b WS 31.18 -1.9 -.6 +3.4/E MutGlbDiscvZ WS 32.27 -1.9 -.5 +4.0/E MutIntlA m FV 15.85 +.6 -.3 +1.7/E MutQuestA m IH 15.89 -.2 +1.5 +4.4/B MutQuestC m IH 15.59 -.2 +1.3 +3.6/C MutQuestZ IH 16.12 -.2 +1.5 +4.7/B MutR b XM 27.84 -2.7 -1.3 +3.9/E MutR6 XM 28.28 -2.6 -1.2 +4.6/E MutZ XM 28.29 -2.6 -1.2 +4.5/E NCTxFrIncA m SL 11.26 +.3 -.8 +.9/E NCTxFrIncAdv SL 11.26 +.3 -.8 +1.0/E NCTxFrIncC m SL 11.44 +.1 -1.0 +.3/E NJTFIncA m MJ 11.12 +.5 -.6 +1.5/E NJTFIncAdv MJ 11.13 +.5 -.6 +1.6/D NJTFIncC m MJ 11.26 +.4 -.8 +.9/E NYIntTFIncA m MN 11.33 +.2 -1.2 +1.2/C NYIntTFIncC m MN 11.37 +.2 -1.3 +.7/E NYTxFrIncA m MY 10.84 +.4 -1.0 +1.1/E NYTxFrIncAdv MY 10.84 +.3 -.9 +1.2/E NYTxFrIncC m MY 10.83 +.3 -1.1 +.5/E NatrlResA m SN 26.92 +2.7 -.2 -2.1/D NatrlResAdv SN 28.69 +2.7 -.1 -1.9/D NatrlResC m SN 26.17 +2.6 -.4 -2.9/D OhioTxFrIncA m MO 12.46 +.4 -1.2 +2.1/A OhioTxFrIncAdv MO 12.48 +.4 -1.1 +2.2/A OhioTxFrIncC m MO 12.63 +.4 -1.3 +1.5/B OregonTxFrIncA m SL 11.37 +.4 -1.0 +1.6/B OregonTxFrIncAd SL 11.38 +.4 -1.1 +1.7/B OregonTxFrIncC m SL 11.55 +.4 -1.1 +1.1/D PETxFrIncA m MP 9.78 +.4 -.5 +1.4/E PETxFrIncAdv MP 9.79 +.4 -.6 +1.5/D PETxFrIncC m MP 9.91 +.4 -.6 +.9/E RisingDivsA m LB 59.74 -3.6 -2.1 +8.6/C RisingDivsAdv LB 59.68 -3.5 -2.0 +8.9/C RisingDivsC m LB 58.68 -3.6 -2.3 +7.8/D RisingDivsR b LB 59.56 -3.6 -2.1 +8.4/C RisingDivsR6 LB 59.67 -3.6 -2.0 +9.1/C RlEsttSecA m SR 19.12 -1.3 -9.0 +.2/D RlRetA m IP 10.03 +.4 -.1 +.4/D SmCpGrA m SG 23.72 -2.7 +7.8 +7.8/D SmCpGrAdv SG 25.37 -2.7 +7.9 +8.1/D SmCpGrC m SG 20.01 -2.8 +7.5 +7.0/D SmCpGrR6 SG 25.64 -2.7 +7.9 +8.3/C SmCpValA m SV 55.55 -1.9 -.5 +9.1/B SmCpValAdv SV 58.24 -1.9 -.4 +9.4/A SmCpValC m SV 49.27 -2.0 -.7 +8.3/B SmCpValR b SV 54.98 -1.9 -.6 +8.8/B SmMidCpGrA m MG 36.56 -4.1 +3.5 +5.5/E SmMidCpGrAdv MG 39.86 -4.1 +3.6 +5.7/E SmMidCpGrC m MG 26.20 -4.2 +3.3 +4.6/E SmMidCpGrR b MG 33.60 -4.1 +3.4 +5.2/E StratIncA m MU 9.68 +.2 -.7 +1.8/E StratIncAdv MU 9.69 +.2 -.7 +2.1/D StratIncC m MU 9.68 +.3 -.8 +1.4/E StratIncR b MU 9.64 +.2 -.8 +1.6/E TnsMnBdA m SL 10.78 +.5 -.9 +1.2/D TtlRetA m CI 9.53 +.3 -1.9 +.3/E TtlRetAdv CI 9.58 +.3 -1.8 +.6/E TtlRetC m CI 9.46 +.3 -2.0 -.1/E TtlRetR6 CI 9.59 +.3 -1.8 +.7/D USGovtSecA m GI 5.94 +.3 -1.2 .../D USGovtSecAdv GI 5.97 +.4 -1.0 +.2/C USGovtSecC m GI 5.90 +.2 -1.4 -.5/E USGovtSecR6 GI 5.96 +.3 -1.2 +.3/B UtlsA m SU 17.51 +.7 -5.7 +5.5/B UtlsAdv SU 17.65 +.7 -5.6 +5.6/B UtlsC m SU 17.42 +.6 -5.8 +4.9/C UtlsR b SU 17.44 +.6 -5.8 +5.1/C UtlsR6 SU 17.64 +.7 -5.7 +5.7/B VirginiaTFIncA m SL 10.90 +.4 -.6 +1.2/D VirginiaTFIncC m SL 11.08 +.3 -.8 +.7/E WldA m WS 16.55 -2.5 -2.2 +3.7/E WldAdv WS 16.52 -2.4 -2.1 +4.0/E WldC m WS 15.74 -2.5 -2.4 +3.0/EFrost FundsGrEqInstl LG 13.33 -5.3 +5.5 +11.7/B LowDurBdInstl CS 10.16 +.1 ... +1.1/B MuniBdInstl MI 10.18 +.3 -.5 +1.1/E TtlRetBdInstl CS 10.32 +.3 -.2 +2.6/A TtlRetBdInvs b CS 10.31 +.2 -.2 +2.3/A ValEqInstl LV 8.97 -2.9 -1.0 +7.3/CFundXCnsrvUpgrader TV 38.57 -3.6 +.9 +5.1 FlexInc MU 28.23 -.1 -.7 +2.5 Upgrader XM 60.51 -5.4 +1.4 +5.6GERSPInc CI 11.27 +.4 -1.7 +1.3/B RSPUSEq LB 53.07 -4.5 +1.2 +8.7/CGMOAsstAllcBdIII MU 22.16 +1.0 -.4 -1.4 AsstAllcBdVI MU 22.24 +1.0 -.3 -1.3 CorPlusBdIV CI 21.15 +.9 -.8 +.8 EmCtyDbtIII m EB 28.64 -.2 -1.3 +6.8 EmCtyDbtIV m EB 28.60 -.2 -1.3 +6.8 EmMktsII m EM 35.05 -5.3 +.2 +6.6 EmMktsIII m EM 35.15 -5.3 +.2 +6.7 EmMktsIV m EM 34.81 -5.3 +.2 +6.7 EmMktsV m EM 34.72 -5.3 +.3 +6.8 EmMktsVI m EM 34.81 -5.3 +.3 +6.8 ForeignSmCoIII m FQ 13.41 +.5 -1.2 +6.7/E IntlEqIII FV 24.00 +.2 +.2 +3.8/C IntlEqIV FV 23.96 +.2 +.2 +3.9/C IntlLgMdCpEqIII FV 26.02 +.2 ... +3.4/D QualIII LB 24.60 -4.0 +.7 +12.3/A QualIV LB 24.64 -4.0 +.7 +12.4/A QualV LB 24.64 -4.0 +.7 +12.4/A QualVI LB 24.61 -4.0 +.7 +12.5/A TxMgdIntlEqsIII FV 17.02 -.3 +.3 +3.6/D USEqIII LB 15.37 -3.3 -.2 +9.8/B USEqVI LB 15.27 -3.3 -.1 +9.9/B USTrs GS 24.98 +.2 +.4 +.6/AGabelliABCAAA d NE 10.38 -.4 ... +2.1/B ABCAdv m NE 10.26 -.3 -.1 +1.8/B AsstAAA m LB 58.70 -2.7 -.5 +7.0/E EqIncAAA m LB 22.86 -2.7 -1.5 +5.1/E GoldAAA m SP 12.92 +3.7 -6.2 +7.3/B SmCpGrAAA m SB 56.70 -2.8 -2.3 +7.7/C SmCpGrI d SB 58.03 -2.8 -2.2 +8.0/C UtlsA m SU 8.71 +.7 -4.1 +4.2/C UtlsAAA m SU 8.57 +.7 -4.2 +4.2/C UtlsC m SU 6.04 +1.0 -4.1 +3.5/D Val25A m MB 15.22 -3.3 -1.7 +3.1/EGamcoGlbGrAAA m WS 34.87 -2.7 +4.3 +8.7/B GlbTeleCommsAAA m SC 20.98 -3.6 -3.6 +1.7/E GrAAA m LG 59.24 -4.9 +4.4 +11.8/BGatewayA m XR 32.75 -1.8 -1.8 +4.4/BGeorge PutnamBalA m MA 19.88 -2.5 -.4 +5.9/B BalM m MA 19.60 -2.6 -.5 +5.4/C BalY MA 19.95 -2.5 -.3 +6.1/BGerstein FisherMltFctrGlRlEsSc d GR 10.76 +.5 -3.3 +3.1/B MltFctrGrEq d LG 22.54 -4.0 +4.6 +10.1/C MltFctrIntlGrEq d FG 16.28 -.3 +1.9 +6.5/CGlenmedeCorFI CI 10.68 +.2 -2.0 +.6/D Intl FV 15.65 -.1 +1.7 +4.6/B MuniInterm MS 10.80 +.1 -.8 +1.2/A SmCpEqAdv SB 30.02 -3.9 -.3 +7.5/C StratEq LB 24.63 -3.7 +1.4 +12.0/AGoldman SachsBalStratA m TV 11.45 -1.5 -.7 +3.7 CorFIA m CI 10.23 +.6 -1.6 +1.0 CorFIInstl CI 10.27 +.6 -1.5 +1.3 CptlGrA m LG 29.76 -4.4 +3.7 +10.5/C CptlGrC m LG 22.07 -4.5 +3.5 +9.6/D CptlGrInstl LG 32.73 -4.4 +3.8 +10.9/C DynMuniIncA m MI 15.65 +.9 +.7 +2.9/A DynMuniIncInstl MI 15.65 +1.0 +.8 +3.3/A EMEqA m EM 22.04 -4.1 +.1 +9.7/A EMEqInstl EM 23.59 -4.0 +.2 +10.1/A EnhIncInstl UB 9.40 +.2 +.3 +1.1 EqGrStratA m WS 18.97 -2.7 +.7 +8.9 EqGrStratC m WS 18.10 -2.7 +.5 +8.1 EqIncA m LV 36.47 -2.9 -1.9 +5.0/E GlbIncA m IB 12.18 +.7 -.3 +1.4 GlbIncInstl IB 12.16 +.7 -.2 +1.7 GovtIncA m GI 14.38 +.6 -1.2 +.3 GrIncStratA m TV 13.72 -2.2 -.4 +5.3 GrIncStratC m TV 13.41 -2.2 -.6 +4.6 GrOppsA m MG 21.87 -3.8 +3.7 +6.3/D GrOppsC m MG 15.09 -3.8 +3.5 +5.5/E GrOppsInstl MG 25.91 -3.8 +3.8 +6.6/D GrStratA m IH 15.77 -3.0 -.4 +6.8 GrStratC m IH 15.73 -3.0 -.5 +6.0 HQlFltngRtIns UB 8.73 +.2 +.5 +1.1 HYA m HY 6.39 +.1 -.6 +3.0 HYInstl d HY 6.41 +.3 -.6 +3.4 HYMuniA m HM 9.61 +1.7 +1.7 +5.3/A HYMuniInstl d HM 9.61 +1.7 +1.8 +5.6/A IncBldrA m CA 22.32 -1.1 -1.3 +2.8 IntlEqESGInstl FB 20.74 -.5 +.6 +4.9/C IntlEqInsA m FB 13.39 -.1 +1.1 +9.3/A IntlEqInsIns FB 13.76 -.1 +1.2 +9.7/A LgCpGrInsA m LG 30.61 -4.8 +2.2 +12.0 LgCpGrInsC m LG 27.49 -4.8 +2.0 +11.1 LgCpGrInsIns LG 31.64 -4.8 +2.3 +12.4 LgCpValA m LV 15.06 -4.6 -3.7 +3.0 LgCpValInsA m LV 21.78 -1.9 -.4 +9.3/A LgCpValInsInstl LV 21.75 -1.9 -.4 +9.7/A MidCpValA m MV 34.72 -2.5 -1.4 +2.6/E MidCpValInstl MV 35.08 -2.5 -1.3 +3.0/E RlEsttSecInstl SR 14.56 -1.0 -8.5 +.3/D ShrtDurGovtA m GS 9.78 ... -.1 +.2 ShrtDurGovtIns GS 9.76 +.1 +.1 +.6 ShrtDurTxFrIns MS 10.46 ... +.3 +1.0/A SmCpEqInsIns SB 26.85 -2.2 +3.1 +8.9 SmCpValA m SB 55.21 -3.4 -1.9 +7.6 SmCpValInstl SB 59.64 -3.4 -1.8 +8.0 TechOppsA m ST 24.66 -6.2 +8.2 +17.5/C TechOppsC m ST 20.43 -6.3 +7.9 +16.6/D USEqInsightsA m LB 46.98 -3.9 +.7 +9.9 USEqInsightsIns LB 48.43 -3.9 +.8 +10.3GoodHavenGoodHaven d MV 23.58 -.1 -2.5 +.2/EGovernment StreetEq LG 75.22 -3.7 +.1 +7.8/EGreen CenturyBal d MA 26.16 -2.5 -.5 +3.8/E Eq d LG 40.99 -5.0 +.4 +9.6/DGreenspringGreenspring d MA 24.05 -2.1 -1.1 +6.0/BGuggenheimHYA m HY 11.17 ... -.8 +5.3/A InvmGradeBdA m CI 18.43 +.4 -.5 +3.3/A LgCpValA m LV 45.46 -3.0 -1.8 +8.4/B MidCpValA m SV 34.19 -1.9 -.6 +8.9/B MidCpValC m SV 24.69 -2.0 -.8 +8.0/B StylPlsLgCrA m LB 22.65 -4.3 -.2 +10.5/A StylPlsMdGrA m MG 45.36 -4.4 +1.6 +8.1/C WldEqIncA m WS 15.27 -3.2 -.4 +6.2/CGuideMarkCorFISvc b CI 9.11 +.4 -2.0 +.4/E EmMktsSvc b EM 17.03 -2.8 +3.2 +10.9 LgCpCorSvc b LG 17.64 -3.9 +.9 +8.3/E SmMidCpCorSvc b SB 15.11 -2.4 +1.6 +6.3/D WldexUSSvc b FB 9.66 -.1 +1.7 +4.2/DGuideStone FundsAggresivAllcInv WS 12.36 -3.4 +1.0 +7.8 BalAllcInv CA 12.14 -1.4 -.2 +4.0 CnsrvAllcInv XY 11.45 -.8 -.2 +2.6 EqIdxInstl LB 29.22 -5.1 -.7 +10.2 EqIdxInv LB 29.22 -5.1 -.8 +9.9 ExtnddDrBdIns CL 17.30 +.6 -3.0 +2.2 ExtnddDrBdInv CL 17.30 +.6 -3.1 +1.9 GrAllcInv AL 12.47 -2.3 +.4 +5.6 GrEqInstl LG 26.10 -6.0 +3.7 +11.3 GrEqInv LG 26.01 -6.0 +3.6 +11.0 IntlEqInstl FB 15.97 -.2 +1.6 +7.1 IntlEqInv FB 15.98 -.3 +1.5 +6.8 LowDurBdInstl CS 13.29 +.1 -.1 +1.1 LowDurBdInv CS 13.29 +.1 -.1 +.8 MediumDurBdIns CI 14.49 +.7 -1.3 +1.4 MediumDurBdInv CI 14.49 +.6 -1.4 +1.1 SmCpEqInstl SB 18.55 -2.4 +1.0 +6.3 SmCpEqInv SB 18.55 -2.4 +1.0 +6.0 ValEqInstl LV 22.29 -4.2 -2.1 +7.0 ValEqInv LV 22.29 -4.2 -2.2 +6.7Guinness AtkinsonChinaHK d CH 27.46 -2.1 +3.4 +8.0/C GlbInvtrsInv LB 46.19 -3.6 +2.7 +12.3/AHSBCOppI MG 15.01 -2.9 +5.2 +7.8/CHancock HorizonBrknrdSmCpInv SB 66.28 -2.7 -2.4 +6.5HarborBdInstl CI 11.32 +.2 -1.4 +1.5/B CnvrtSecInstl d CV 10.50 -2.2 +2.6 +3.9/D CptlApprecAdmin b LG 72.14 -5.4 +5.7 +13.3/A CptlApprecInstl LG 73.46 -5.4 +5.8 +13.6/A CptlApprecInv b LG 70.80 -5.4 +5.7 +13.2/A HYBdInstl d HY 9.92 +.3 +.1 +3.5/D IntlAdmin b FB 68.45 -.3 +1.6 +3.0/E IntlGrInstl FG 15.85 -2.8 +.3 +6.5/C IntlInstl FB 68.63 -.3 +1.6 +3.3/E IntlInv b FB 68.01 -.4 +1.5 +2.9/E LgCpValInstl LB 14.91 -3.9 -.1 +11.8/A LgCpValInv b LB 15.04 -3.9 -.3 +11.4/A MidCpGrInstl MG 11.00 -3.8 +6.7 +10.0/B MidCpValInstl MV 22.98 -3.7 -2.4 +5.6/D RlRetInstl IP 9.26 +1.0 -.8 +1.2/B SmCpGrInstl SG 15.16 -2.0 +5.2 +7.7/D SmCpValInstl SB 36.05 -3.2 -.7 +10.8/A SmCpValInv b SB 35.16 -3.2 -.8 +10.4/AHarding LoevnerEmMktsAdv d EM 61.12 -3.1 +3.2 +8.3 GlbEqAdv d WS 37.97 -3.0 +2.2 +11.0 IntlEqInstl d FG 23.21 -1.3 +1.9 +7.7HartfordBalA m MA 23.92 -2.6 -.7 +5.4/C BalC m MA 23.92 -2.7 -.9 +4.7/D BalHLSIA MA 30.84 -2.6 -.6 +5.9/B BalHLSIB b MA 31.27 -2.6 -.7 +5.6/B BalIncA m CA 14.19 -.7 -2.3 +5.7/A BalIncC m CA 13.98 -.8 -2.6 +4.9/A BalIncI CA 14.19 -.7 -2.2 +5.9/A BalIncR3 b CA 14.23 -.8 -2.5 +5.4/A BalIncR4 b CA 14.24 -.7 -2.4 +5.7/A CapAppHLSIA LB 48.76 -3.9 +1.2 +7.6/D CapAppHLSIB b LB 48.04 -3.9 +1.2 +7.3/D ChecksandBalsA m MA 9.40 -2.4 -.4 +5.9/B ChecksandBalsC m MA 9.34 -2.4 -.6 +5.1/C CnsrvAllcA m CA 10.42 -.8 -.2 +2.5/E CorEqA m LG 29.38 -3.2 +1.9 +10.0/D CorEqC m LG 26.91 -3.2 +1.7 +9.2/D CorEqY LG 29.75 -3.1 +2.0 +10.4/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/Friday, April 13, 2018

PAGE 49

CptlApprecA m LB 38.09 -4.5 +1.4 +7.2/D CptlApprecC m LB 29.59 -4.5 +1.2 +6.4/E CptlApprecI LB 38.24 -4.5 +1.5 +7.5/D CptlApprecR3 b LB 41.95 -4.5 +1.3 +6.9/E CptlApprecR4 b LB 43.20 -4.5 +1.4 +7.2/D CptlApprecY LB 44.22 -4.5 +1.5 +7.6/D DiscpEqHLSIA LG 15.73 -3.2 +1.9 +10.2/C DiscpEqHLSIB b LG 15.55 -3.2 +1.8 +9.9/D DivandGrA m LV 25.41 -2.9 -1.1 +8.9/A DivandGrC m LV 24.56 -3.0 -1.3 +8.1/B DivandGrHLSIA LV 23.70 -2.9 -1.0 +9.4/A DivandGrHLSIB b LV 23.58 -3.0 -1.1 +9.1/A DivandGrI LV 25.29 -2.9 -1.0 +9.2/A DivandGrR3 b LV 25.75 -2.9 -1.2 +8.6/B DivandGrR4 b LV 25.92 -2.9 -1.1 +8.9/A DivandGrR5 LV 26.02 -2.9 -1.0 +9.2/A DivandGrY LV 26.02 -2.9 -1.0 +9.3/A EmMktsLclDbtI XP 6.55 -.7 +2.9 +4.4/B EmMktsLclDbtY XP 6.51 -.5 +3.0 +4.5/B EqIncA m LV 19.72 -2.4 -2.5 +8.7/B EqIncC m LV 19.62 -2.4 -2.7 +7.9/B EqIncI LV 19.61 -2.4 -2.4 +9.0/A EqIncR4 b LV 19.77 -2.4 -2.5 +8.6/B EqIncY LV 19.91 -2.4 -2.4 +9.1/A FltngRtA m BL 8.75 +.3 +1.4 +3.9/B FltngRtC m BL 8.74 +.3 +1.2 +3.2/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 10.08 +.4 +1.6 +4.5/A FltngRtI BL 8.76 +.4 +1.5 +4.2/A FltngRtY BL 8.74 +.4 +1.5 +4.3/A GlbAllAsstA m IH 10.69 -1.4 -.4 +5.2/B GlbAllAsstC m IH 10.54 -1.4 -.7 +4.4/B GlbCptlApprecA m WS 18.85 -2.8 +.3 +4.8/E GlbCptlApprecC m WS 17.24 -2.9 ... +4.0/E GlbCptlApprecI WS 19.42 -2.9 +.3 +5.1/D GlbEqIncA m WS 12.75 -1.4 -.1 +5.9/D GlbGrHLSIA WS 29.28 -4.0 +5.0 +12.9/A GlbGrHLSIB b WS 28.98 -4.0 +4.9 +12.6/A GlbRlAsstY IH 9.51 +2.0 +.8 +3.0/D GrAllcA m AL 12.48 -1.9 +1.1 +4.6/D GrAllcC m AL 12.27 -2.0 +.8 +3.8/E GrOppsA m LG 45.18 -5.4 +5.4 +11.5/B GrOppsC m LG 29.03 -5.5 +5.2 +10.6/C GrOppsHLSIA LG 40.65 -5.4 +5.6 +12.1/B GrOppsHLSIB b LG 39.03 -5.4 +5.5 +11.8/B GrOppsI LG 47.18 -5.4 +5.5 +11.7/B GrOppsR4 b LG 47.65 -5.4 +5.4 +11.4/B GrOppsY LG 50.30 -5.4 +5.6 +11.9/B HCA m SH 34.03 -5.1 +1.5 +4.5/B HCC m SH 27.80 -5.2 +1.2 +3.7/B HCHLSIA SH 22.83 -5.1 +1.6 +4.9/A HCI SH 35.69 -5.1 +1.6 +4.8/B HYA m HY 7.34 +.3 -.2 +4.0/C HYHLSIA HY 8.17 +.2 -.4 +4.5/B HYHLSIB b HY 8.03 +.2 -.4 +4.2/B InPlusA m IP 10.40 +.8 -.9 +.7/C InPlusC m IP 9.98 +.7 -1.0 .../E InPlusI IP 10.58 +.8 -.8 +1.0/C IntlGrA m FG 15.88 -1.1 +3.5 +7.1/B IntlOppsA m FB 17.15 -1.2 +1.1 +5.6/B IntlOppsC m FB 14.96 -1.3 +.9 +4.9/C IntlOppsHLSIA FB 17.68 -1.3 +1.3 +6.3/A IntlOppsHLSIB b FB 17.89 -1.3 +1.2 +6.0/A IntlOppsI FB 17.05 -1.2 +1.2 +6.0/B IntlOppsR4 b FB 17.73 -1.2 +1.1 +5.7/B IntlOppsR5 FB 17.89 -1.2 +1.2 +6.0/A IntlOppsY FB 17.99 -1.2 +1.2 +6.1/A IntlSmCoA m FR 16.90 -.9 +1.1 +8.1/E IntlSmCoY FR 17.21 -.9 +1.3 +8.6/D IntlValY FV 17.68 -.6 +.3 +9.9/A MidCpA m MG 31.17 -3.9 +3.8 +10.7/A MidCpC m MG 22.83 -4.0 +3.6 +9.9/B MidCpHLSIA MG 41.68 -3.9 +3.9 +11.1/A MidCpHLSIB b MG 40.70 -3.9 +3.9 +10.8/A MidCpI MG 32.03 -3.9 +3.9 +10.9/A MidCpR3 b MG 34.64 -3.9 +3.7 +10.3/A MidCpR4 b MG 35.92 -3.9 +3.8 +10.7/A MidCpR5 MG 36.84 -3.9 +3.9 +11.0/A MidCpValA m MB 15.52 -3.8 -1.2 +5.0/D MidCpValHLSIA MB 12.48 -3.8 -1.0 +5.5/C MidCpValHLSIB b MB 12.37 -3.8 -1.0 +5.2/D MidCpY MG 37.17 -3.9 +3.9 +11.1/A ModAllcA m MA 12.14 -1.5 +.5 +4.1/D ModAllcC m MA 11.93 -1.5 +.3 +3.3/E MuniOppsA m MI 8.48 +.6 -.6 +2.2/A MuniOppsC m MI 8.49 +.5 -.8 +1.5/C MuniOppsI MI 8.50 +.6 -.5 +2.5/A MuniRlRetA m MI 9.16 +.4 -.3 +2.2/A QualityValueA m LV 20.33 -2.0 -.2 +6.1/D SchrEMEqA m EM 16.86 -4.7 +1.1 +8.0/B SchrEMEqI EM 16.83 -4.8 +1.1 +8.3/A SchrInStkI FB 13.33 -.4 +.7 +5.9/B SchrUSSCOpI SG 27.05 -3.0 -.6 +8.5/C SchrUSSMCOpI MB 14.45 -3.5 -2.4 +8.6/A ShrtDurA m CS 9.75 +.1 -.2 +1.4/A ShrtDurC m CS 9.75 +.1 -.4 +.6/D ShrtDurI CS 9.76 +.1 -.2 +1.6/A SmCoA m SG 22.18 -4.3 +4.7 +4.6/E SmCoHLSIA SG 21.53 -4.3 +4.9 +5.1/E SmCoHLSIB b SG 19.98 -4.3 +4.8 +4.9/E SmCpGrA m SG 58.00 -2.7 +3.8 +8.1/D SmCpGrHLSIA SG 33.41 -2.7 +4.0 +8.7/C SmCpGrHLSIB b SG 32.51 -2.7 +3.9 +8.4/C SmCpGrI SG 59.94 -2.7 +4.0 +8.4/C SmCpGrY SG 63.11 -2.7 +4.0 +8.5/C SmMidCpEqHLSIA SB 8.76 -2.1 -.6 +6.0/D StkHLSIA LB 79.40 -2.2 -.2 +8.9/C StkHLSIB b LB 79.32 -2.2 -.3 +8.6/C StratIncA m MU 8.70 +.4 ... +4.1/A StratIncC m MU 8.73 +.2 -.3 +3.3/B StratIncI MU 8.73 +.4 ... +4.3/A TtlRetBdA m CI 10.16 +.4 -1.6 +1.4/B TtlRetBdC m CI 10.22 +.4 -1.8 +.7/D TtlRetBdHLSIA CI 11.16 +.5 -1.4 +2.0/A TtlRetBdHLSIB b CI 11.09 +.5 -1.4 +1.7/A TtlRetBdY CI 10.29 +.5 -1.5 +1.8/A USGovtSecHLSIA CI 10.12 +.1 -.9 +.6/E USGovtSecHLSIB b CI 10.10 +.1 -1.0 +.3/E UltrShrtBdHLSIA UB 10.08 +.1 +.2 +.7/D UltrShrtBdHLSIB b UB 10.06 +.1 +.1 +.4/E ValHLSIA LV 15.90 -2.8 -.9 +6.9/C ValHLSIB b LV 15.87 -2.8 -.9 +6.6/D WldBdA m IB 10.54 +.2 +.7 +1.1/E WldBdC m IB 10.36 +.1 +.5 +.3/E WldBdI IB 10.60 +.2 +.8 +1.3/E WldBdY IB 10.63 +.2 +.8 +1.4/DHeartlandSelValInv m MV 27.95 -2.7 -.5 +7.6/B ValInv m SV 41.47 -1.5 +.7 +3.8/E ValPlusInv m SV 33.34 -1.0 +.2 +5.3/DHennessyCrnrstnGrInv b MB 23.59 -1.9 -2.4 +5.3/D CrnrstnLgGrInv b LV 12.15 -4.6 -.9 +6.3/D CrnrstnMC30Ins MB 19.19 -1.5 -5.3 +4.6/D CrnrstnMC30Inv b MB 18.67 -1.5 -5.4 +4.2/D CrnrstnValInv b LV 19.50 -.6 -1.0 +8.7/B EqandIncInstl MA 14.74 -3.5 -2.0 +4.5 EqandIncInv b MA 15.62 -3.5 -2.2 +4.1 FocInstl MG 87.66 -4.6 -3.3 +6.3/D FocInv b MG 85.33 -4.7 -3.4 +5.9/E GasUtilityInv b SU 27.30 +.1 -6.7 +.7/E JapanInstl JS 36.19 +.2 +1.1 +14.5/A JapanInv b JS 35.18 +.1 +1.0 +14.0/B SmCpFinclInv b SF 24.40 -4.4 +1.2 +13.7/B TtlRetInv b MA 13.21 -.9 -1.8 +6.9/AHighlandFIA m CI 12.72 +.1 -.7 +2.0/A GlbAllcA m IH 8.30 -2.4 +.1 -2.7/E PremGrEqA m LG 27.13 -4.4 +.4 +9.3/DHodgesRetail m MG 48.91 -4.7 -1.3 +9.6/B SmCpRetail m SB 19.93 -3.5 +2.8 +4.0/EHomesteadShrtTrmBd CS 5.17 +.2 +.1 +1.1/B ShrtTrmGovtSec GS 5.13 +.1 -.1 +.3/B SmCoStk SB 43.34 -2.8 -1.7 +6.0/D StkIdx LB 20.03 -4.2 ... +9.9/B Val LV 54.66 -3.4 -1.1 +9.0/AHood RiverSmCpGrInstl d SG 39.00 -5.3 +3.3 +9.3/CHotchkis & WileyDiversValInstl LV 18.56 -2.7 -1.5 +8.0/B HYA m HY 11.99 +.2 +.1 +4.8/A HYI d HY 12.06 +.3 +.1 +5.1/A LgCpValA m LV 33.05 -2.5 -1.2 +8.2/B LgCpValI LV 33.24 -2.5 -1.1 +8.5/B MidCpValA m MV 37.50 -1.0 +1.3 +4.0/E MidCpValI MV 38.10 -1.0 +1.4 +4.2/E SmCpValA m SV 59.63 -.6 -.7 +4.2/E SmCpValI SV 59.97 -.6 -.7 +4.4/E ValOppsA m LV 29.66 -1.8 +.6 +8.1/B ValOppsIns LV 29.62 -1.8 +.7 +8.4/BHussmanStratGr d NE 6.49 +4.2 +3.5 -9.5/E StratTtlRet d TV 11.94 +.6 -.5 +1.8/DICMSmCo SB 32.86 -3.5 -.6 +11.5/AICONEmMktsS EM 17.38 -3.1 +6.3 +5.7/D EngyS EE 11.74 +1.6 -8.4 -5.9/C HCS SH 16.31 -5.2 -.1 +1.4/C InfrmatnTechS ST 16.22 -6.9 +2.5 +16.2/D NatrlResS SN 15.98 -2.6 -.1 +4.5/AINVESCOAmericanValA m MV 38.24 -3.1 +3.1 +4.5/E AmericanValC m MV 31.48 -3.1 +2.9 +3.8/E AsiaPacGrA m PJ 35.04 -2.9 -1.0 +5.9/D AsiaPacGrC m PJ 32.25 -2.9 -1.2 +5.1/E BalRkAllcA m IH 10.76 +.7 -.7 +3.2/D BalRkAllcC m IH 10.26 +.7 -1.0 +2.4/E BalRkAllcR5 IH 10.92 +.7 -.7 +3.5/C BalRkAllcY IH 10.92 +.7 -.6 +3.4/C ChtrA m LB 17.96 -3.2 -.5 +4.4/E ChtrC m LB 16.88 -3.3 -.7 +3.6/E ComStkA m LV 26.71 -1.8 -.2 +8.2/B ComStkC m LV 26.71 -1.9 -.5 +7.4/C CorpBdA m TW 7.19 +.5 -1.8 +2.9/B CorpBdC m TW 7.24 +.3 -2.1 +2.0/C DivIncA m LV 23.12 -1.4 -5.1 +6.5/D DivIncInv b LV 23.34 -1.3 -5.1 +6.5/D DiversDivA m LV 19.61 -1.9 -3.3 +5.7/E DiversDivC m LV 19.46 -1.5 -3.0 +5.0/E DiversDivInv b LV 19.69 -1.5 -2.8 +5.9/D DvlpngMktsA m EM 36.80 -6.2 -2.2 +6.4/C DvlpngMktsC m EM 35.87 -6.2 -2.4 +5.6/D EndeavorA m MB 19.53 -3.3 -2.8 +6.6/C EngyA m EE 24.96 +6.3 -.8 -7.9/D EngyC m EE 21.36 +6.2 -1.0 -8.6/D EngyInv b EE 24.85 +6.2 -.8 -7.9/D EqWtSP500A m LB 59.53 -3.4 -.7 +8.1/D EqWtSP500C m LB 57.04 -3.4 -.9 +7.3/D EqWtSP500Y LB 60.10 -3.3 -.7 +8.3/C EqandIncA m MA 10.85 -2.5 -.6 +6.6/A EqandIncC m MA 10.65 -2.6 -.8 +5.8/B EuropeanGrA m ES 40.06 -3.8 -2.9 +5.8/B EuropeanGrC m ES 37.27 -3.8 -3.1 +5.0/B EuropeanGrInv b ES 39.96 -3.8 -2.9 +5.8/A EuropeanSmCoA m ES 16.70 -2.2 +.7 +14.1/A Exch LV 581.08 -.1 +1.9 +6.5/D FltngRtA m BL 7.59 +.2 +1.5 +3.6/C FltngRtC m BL 7.56 +.2 +1.3 +3.1/D GlbCorEqA m WS 16.14 -2.7 -.4 +6.6/C GlbCorEqC m WS 15.35 -2.7 -.6 +5.9/D GlbGrA m WS 32.10 -3.2 +.4 +4.3/E GlbHCA m SH 35.09 -3.0 -1.3 -2.6/E GlbHCInv b SH 35.09 -3.0 -1.3 -2.6/E GlbLwVlEqYldA m WS 13.63 ... -1.4 +2.4/E GlbRlEsttA m GR 13.10 +.1 -2.7 +1.3/D GlbSmMidCpGrA m SW 19.54 -3.1 -1.3 +5.1/E GldPrcMtlsA m SP 3.90 +4.0 -6.3 +4.5/D GldPrcMtlsInv b SP 3.92 +4.0 -6.2 +4.5/D GrAllcA m AL 16.00 -1.8 -.3 +5.0/D GrAllcC m AL 15.83 -1.9 -.5 +4.2/E GrandIncA m LV 26.71 -3.5 -.6 +8.9/A GrandIncC m LV 26.39 -3.6 -.8 +8.1/B HYA m HY 4.12 +.7 -.3 +3.3/D HYC m HY 4.11 +.6 -.5 +2.5/E HYInv b HY 4.12 +.7 -.3 +3.4/D HYMuniA m HM 9.96 +.8 -.5 +4.6/B HYMuniC m HM 9.93 +.8 -.7 +3.8/C HYR5 HY 4.11 +.7 -.2 +3.7/C IntermTrmMnIncA m MI 10.99 +.4 -.7 +2.0/B IntlAllcA m FB 12.19 -1.6 -.2 +4.3/D IntlGrA m FG 36.07 -1.6 -.6 +3.1/E IntlGrC m FG 33.13 -1.7 -.8 +2.4/E IntlGrR5 FG 36.63 -1.6 -.5 +3.5/E IntlSmCoA m FQ 19.37 -2.4 +.2 +9.7/C LtdTrmMnIncA m MS 11.18 -.1 -.6 +.7/B LtdTrmMnIncA2 f MS 11.19 ... -.5 +.9/B MidCpCorEqA m MB 21.12 -3.5 -1.9 +5.2/D MidCpCorEqC m MB 12.49 -3.6 -2.2 +4.4/D MidCpCorEqR b MB 20.22 -3.5 -2.0 +5.0/D MidCpGrA m MG 39.35 -3.1 +4.2 +6.0/E MidCpGrC m MG 29.42 -3.1 +4.0 +5.2/E ModAllcA m MA 13.51 -1.2 -.4 +4.0/D ModAllcC m MA 13.40 -1.3 -.6 +3.3/E MuniIncA m ML 13.20 +.6 -.8 +2.6/B NYTxFrIncA m MY 15.32 +.4 -.9 +2.0/C PETxFrIncA m MP 16.12 +.5 -.7 +2.4/B QualIncA m CI 11.64 +.2 -1.6 +1.0/C RlEsttA m SR 19.59 -1.6 -7.7 +2.0/B RlEsttC m SR 19.49 -1.6 -7.8 +1.2/C SP500IdxA m LB 28.89 -4.2 ... +9.9/B SP500IdxC m LB 27.88 -4.2 -.2 +9.1/C SP500IdxY LB 29.24 -4.1 +.1 +10.2/A SelCoA m SB 18.94 -3.7 +.8 +7.0/C SelCoC m SB 15.93 -3.8 +.6 +6.2/D ShTBdA m CS 8.50 +.1 -.2 +1.3/B ShTBdC b CS 8.50 ... -.3 +.9/C SmCpDiscvA m SG 10.10 -3.3 +4.6 +6.6/D SmCpEqA m SB 15.52 -2.9 +1.1 +4.6/E SmCpGrA m SG 38.97 -2.1 +4.4 +10.0/B SmCpGrInv b SG 40.96 -2.1 +4.4 +10.0/B SmCpGrR b SG 36.10 -2.1 +4.4 +9.7/B SmCpGrR5 SG 43.94 -2.1 +4.6 +10.4/B SmCpValA m SV 18.69 -4.6 -1.4 +6.2/D SmCpValC m SV 13.41 -4.7 -1.7 +5.4/D SummitP b LG 20.70 -5.6 +4.0 +11.3/B TechA m ST 47.05 -6.4 +6.4 +12.6/E TechInv b ST 46.79 -6.4 +6.4 +12.7/E TechSectA m ST 23.52 -6.3 +6.5 +12.4/E USGovtA m GI 8.66 +.3 -1.2 +.2/CIVAIntlA m FQ 17.83 -.7 ... +4.8/E IntlI d FQ 17.86 -.7 +.1 +5.1/E WldwideA m IH 18.87 -1.6 ... +4.6/B WldwideC m IH 18.45 -1.7 -.2 +3.9/C WldwideI d IH 18.93 -1.6 +.1 +4.9/BIntrepidCptlInv m MA 11.70 -3.4 -2.4 +3.4/E EnduranceInv m SV 13.90 -1.1 -1.8 +.6/E361MgdFutsStratI FF 11.40 -1.4 -2.6 -.8/A MgdFutsStratInv b FF 11.22 -1.4 -2.8 -1.1/AInvestEdBal m MA 11.67 -1.7 +.2 +4.8/C Cnsrv m CA 10.66 -1.0 -.2 +2.8/D Gr m AL 12.67 -2.1 +.5 +6.0/CIronBridgeSMIDCp MG 11.66 -2.5 +2.6 +7.4/C SmCp SG 17.78 -1.8 +3.9 +6.8/DIronclad FundsMgdRk d XR 10.53 +.5 +3.3 +2.7/CIvyAdvantusBondA m CI 10.54 +.2 -1.4 +1.8/A AdvtsRlEstSecsA m SR 21.99 -1.3 -9.0 +.4/D AdvtsRlEstSecsY b SR 22.02 -1.3 -9.0 +.6/C AsstStratA m IH 24.27 -2.0 +1.7 .../E AsstStratB m IH 22.78 -2.0 +1.6 -.7/E AsstStratC m IH 22.94 -2.0 +1.5 -.7/E AsstStratI IH 24.59 -1.9 +1.8 +.3/E AsstStratR b IH 23.98 -2.0 +1.7 -.3/E AsstStratY b IH 24.34 -1.9 +1.8 .../E BalA m MA 24.91 -2.0 +.2 +2.8/E BalB m MA 24.63 -2.1 ... +2.1/E BalC m MA 24.72 -2.1 ... +2.1/E CorEqA m LG 14.98 -3.7 +2.5 +6.9/E CorEqC m LG 12.86 -3.8 +2.2 +6.1/E CundillGlbValA m WS 18.53 -3.2 -2.0 +3.4/E EmMktsEqA m EM 21.37 -5.5 +1.4 +7.6/B EmMktsEqC m EM 18.34 -5.5 +1.3 +6.8/C EmMktsEqI EM 22.07 -5.4 +1.6 +8.0/B EmMktsEqY b EM 21.79 -5.5 +1.5 +7.7/B EngyA m EE 12.02 +3.6 -2.9 -6.2/C EuropeanOppsA m ES 33.35 +.6 +2.1 +4.4/C EuropeanOppsI ES 33.66 +.6 +2.2 +4.9/B GlbBdA m MU 9.69 +.5 -.2 +2.5/D GlbBdI MU 9.69 +.6 -.1 +2.8/C GlbGrA m WS 47.32 -3.3 +4.0 +5.8/D GlbGrI WS 48.29 -3.3 +4.1 +6.2/C GlbIncAllcA m IH 15.40 -.3 -1.1 +3.2/D GlbIncAllcI IH 15.53 -.4 -1.1 +3.6/C HiIncA m HY 7.53 +.4 +1.3 +4.9/A HiIncB m HY 7.53 +.4 +1.1 +4.1/C HiIncC m HY 7.53 +.4 +1.1 +4.2/B HiIncI HY 7.53 +.5 +1.4 +5.2/A HiIncY b HY 7.53 +.4 +1.3 +4.9/A IntlCorEqA m FB 20.34 +.1 +.5 +4.7/C IntlCorEqC m FB 18.09 ... +.4 +3.9/D IntlCorEqI FB 20.46 ... +.6 +5.0/C IntlCorEqY b FB 20.48 +.1 +.6 +4.7/C LgCpGrA m LG 22.91 -4.5 +5.3 +11.0/C LgCpGrC m LG 19.08 -4.6 +5.1 +10.2/C LgCpGrI LG 24.07 -4.5 +5.4 +11.3/B LtdTrmBdA m CS 10.64 +.1 -.8 +.7/C LtdTrmBdC m CS 10.64 ... -1.0 .../E LtdTrmBdI CS 10.64 +.1 -.7 +.9/C MgdIntlOppsA m FB 12.01 -1.4 +1.0 +4.4/D MicroCpGrA m SG 26.70 -2.2 +5.6 +4.1/E MidCpGrA m MG 24.01 -4.0 +4.8 +7.9/C MidCpGrC m MG 20.46 -4.0 +4.6 +7.1/D MidCpGrI MG 25.86 -3.9 +4.9 +8.2/C MidCpGrY b MG 25.09 -3.9 +4.8 +8.0/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 15.04 -.7 -4.1 -3.4/E NaturalResI SN 15.73 -.7 -3.9 -2.9/D SciAndTechA m ST 66.24 -6.8 +4.2 +8.4/E SciAndTechC m ST 56.96 -6.9 +4.0 +7.6/E SciAndTechY b ST 69.85 -6.8 +4.2 +8.5/E SciandTechI ST 72.85 -6.8 +4.3 +8.7/E SciandTechR b ST 64.56 -6.9 +4.1 +8.1/E SmCpGrA m SG 18.96 -1.9 +6.4 +10.9/A SmCpGrC m SG 15.23 -2.0 +6.2 +10.2/B SmCpGrInstl SG 24.79 -1.9 +6.5 +11.3/A SmCpGrY b SG 23.41 -1.9 +6.4 +11.0/A SmCpValA m SB 18.67 -3.1 -1.7 +9.6/A TxMgdEqA m LG 25.96 -4.1 +5.1 +10.4/C ValA m LV 23.65 -3.3 -.5 +5.6/EJPMorganCATaxFrBdA m MF 10.66 +.4 -.7 +1.2/D CATaxFrBdC m MF 10.57 +.4 -.9 +.7/E CATaxFrBdI MF 10.43 +.4 -.7 +1.3/D CPBondA m CI 8.10 +.3 -1.6 +1.4/B CPBondC m CI 8.14 +.2 -1.8 +.7/D CPBondI CI 8.10 +.4 -1.4 +1.7/B CPBondR6 CI 8.10 +.2 -1.5 +1.8/A CoreBondA m CI 11.34 +.3 -1.6 +1.0/C CoreBondC m CI 11.41 +.2 -1.7 +.4/E CoreBondI CI 11.33 +.3 -1.5 +1.2/C CoreBondR5 CI 11.32 +.3 -1.4 +1.3/B CoreBondR6 CI 11.35 +.3 -1.4 +1.4/B DiversiedA m MA 17.52 -2.2 -.7 +5.4/C DiversiedI MA 17.62 -2.1 -.5 +5.6/B DiversiedL MA 17.59 -2.2 -.5 +5.9/B DynamicSmCpGrA m SG 24.87 -2.7 +7.5 +14.3/A DynamicSmCpGrI SG 28.47 -2.7 +7.6 +14.6/A EmMktsDebtA m EB 8.14 +.2 -1.5 +4.2/D EmMktsDebtI EB 8.16 +.2 -1.5 +4.5/C EmMktsEqA m EM 28.97 -5.2 -.5 +7.9/B EmMktsEqC m EM 28.12 -5.3 -.6 +7.4/B EmMktsEqI EM 29.66 -5.2 -.4 +8.1/B EmMktsEqL EM 29.87 -5.2 -.4 +8.3/A EqIncA m LV 16.81 -3.2 -1.4 +8.6/B EqIncI LV 17.09 -3.2 -1.4 +8.8/A EquityIndexA m LB 40.83 -4.2 +.1 +10.0/B EquityIndexC m LB 40.46 -4.2 -.1 +9.3/B EquityIndexI LB 40.87 -4.1 +.1 +10.3/A GovernmentBondA m GI 10.28 +.3 -1.5 +.3/B GovernmentBondI GI 10.28 +.4 -1.4 +.6/A GrowthAdvtgA m LG 20.66 -5.0 +5.0 +13.1/A GrowthAdvtgI LG 21.25 -4.9 +5.1 +13.3/A GrowthAndIncA m LV 49.80 -3.4 -.6 +8.8/A HighYieldA m HY 7.27 +.3 -.1 +3.7/C HighYieldC m HY 7.29 +.4 -.2 +3.2/D HighYieldI HY 7.31 +.3 ... +3.9/C HighYieldR5 HY 7.33 +.5 +.1 +4.0/C HighYieldR6 HY 7.32 +.5 +.1 +4.1/C IntermTxFrBdA m MI 10.81 +.4 -.9 +1.0/E IntermTxFrBdI MI 10.62 +.3 -.9 +1.3/D IntlEqA m FB 18.04 -.8 ... +5.2/C IntlEqI FB 18.31 -.9 ... +5.5/B IntlRsrchEnhEqA m FB 18.83 -.4 +.4 +5.0/C IntlRsrchEnhEqI FB 19.04 -.4 +.4 +5.2/C IntlValueA m FV 14.33 -.5 +.1 +3.8/C IntlValueI FV 14.67 -.5 +.2 +4.1/C IntlValueL FV 14.60 -.5 +.2 +4.2/C IntrepidAmrA m LB 40.59 -3.2 +1.7 +9.3/B IntrepidAmrI LB 41.73 -3.2 +1.8 +9.6/B IntrepidErpnA m ES 26.74 -.7 +.6 +3.7/D IntrepidErpnI ES 27.25 -.7 +.6 +4.1/D IntrepidErpnL ES 27.49 -.6 +.7 +4.2/C IntrepidGrR5 LG 57.46 -4.5 +2.7 +12.6/A IntrepidGrowthA m LG 57.29 -4.6 +2.6 +12.1/B IntrepidGrowthI LG 58.17 -4.6 +2.7 +12.4/B IntrepidIntlA m FB 22.25 -.6 +.9 +5.0/C IntrepidIntlI FB 23.14 -.6 +1.0 +5.3/B IntrepidMidCapA m MB 22.49 -3.2 -.3 +5.4/D IntrepidMidCapC m MB 19.01 -3.3 -.4 +4.7/D IntrepidMidCapI MB 23.71 -3.2 -.2 +5.6/C IntrepidValueA m LV 34.54 -2.7 +.7 +6.7/D IntrepidValueI LV 34.72 -2.6 +.7 +6.8/D IntrepidValueR5 LV 34.82 -2.6 +.8 +7.0/C InvCnsrvGrA m CA 12.67 -.9 -.4 +3.5/C InvCnsrvGrC m CA 12.61 -.9 -.6 +2.9/D InvCnsrvGrI CA 12.75 -.8 -.4 +3.7/C InvGrIncA m AL 17.41 -2.2 +.2 +6.4/B InvGrIncC m AL 16.91 -2.2 +.1 +5.8/C InvGrIncI AL 17.13 -2.2 +.3 +6.7/B InvestorBalA m MA 15.33 -1.6 -.1 +5.1/C InvestorBalC m MA 15.09 -1.6 -.3 +4.5/D InvestorBalI MA 15.36 -1.5 ... +5.3/C InvestorGrowthA m XM 20.78 -2.9 +.5 +7.9/A InvestorGrowthC m XM 19.43 -2.9 +.3 +7.3/B InvestorGrowthI XM 21.22 -2.8 +.6 +8.2/A LCapGrA m LG 39.88 -5.4 +6.0 +13.0/A LCapGrI LG 40.25 -5.4 +6.1 +13.2/A LargeCapValueA m LV 15.33 -3.7 -2.6 +10.5/A LargeCapValueI LV 15.07 -3.7 -2.6 +10.7/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 38.73 -2.8 -1.7 +5.9/C MCapValC m MB 37.23 -2.8 -1.8 +5.3/D MCapValI MB 39.16 -2.8 -1.7 +6.1/C MCapValL MB 39.64 -2.8 -1.6 +6.4/C MidCapEquityI MG 51.43 -3.5 +1.2 +7.6/C MidCapGrowthA m MG 30.28 -4.2 +3.9 +8.3/C MidCapGrowthC m MG 23.96 -4.2 +3.8 +7.8/C MidCapGrowthI MG 34.78 -4.1 +4.0 +8.7/B MktExpnEnhIdxA m SB 11.34 -2.7 +.1 +9.1/B MktExpnEnhIdxI SB 11.49 -2.6 +.2 +9.4/A MortgBackedScA m CI 11.25 +.1 -.9 +1.4/B MortgBackedScI CI 10.97 +.2 -.9 +1.7/B MortgBackedScR6 CI 10.97 +.2 -.8 +1.8/A MunicipalIncA m MI 9.51 +.2 -1.2 +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 6.69 +.2 -1.2 +.3/E NYTxFrBdI MN 6.73 +.3 -.8 +1.2/D RealtyIncomeL SR 12.21 -.2 -7.8 +.3/D RsrchMktNetrlL NE 15.15 -.1 +.3 +.5/D ScapEqA m SB 50.13 -2.7 +1.0 +9.6/A ScapEqC m SB 37.44 -2.7 +.8 +9.1/B ScapEqI SB 57.83 -2.6 +1.1 +9.9/A ScapEqR5 SB 57.97 -2.6 +1.1 +10.2/A ShDurBdA m CS 10.68 +.1 -.4 +.2/E ShDurBdI CS 10.69 ... -.4 +.4/D ShDurBdR6 CS 10.69 +.1 -.3 +.7/C SmallCapCoreR5 SB 54.41 -2.4 +2.1 +8.6/B SmallCapGrowthA m SG 17.28 -2.7 +7.5 +14.2/A SmallCapGrowthI SG 19.04 -2.7 +7.5 +14.5/A SmallCapGrowthL SG 19.60 -2.7 +7.6 +14.7/A SmallCapValueA m SV 28.80 -1.9 -.3 +6.0/D SmallCapValueI SV 30.53 -1.9 -.3 +6.3/D SmallCapValueR5 SV 30.55 -1.9 -.2 +6.4/C SmallCapValueR6 SV 30.59 -1.8 -.2 +6.5/C SmtRetr2020A m TE 19.54 -1.3 -.6 +4.5/C SmtRetr2020I TE 19.61 -1.3 -.6 +4.6/C SmtRetr2020R5 TE 19.63 -1.3 -.5 +4.7/B SmtRetr2030A m TH 21.23 -2.0 -.4 +5.7/C SmtRetr2030I TH 21.29 -1.9 -.3 +5.8/C SmtRetr2030R5 TH 21.34 -2.0 -.3 +5.9/C SmtRetr2040A m TJ 22.42 -2.6 -.3 +6.5/C SmtRetr2040I TJ 22.49 -2.6 -.3 +6.6/C SmtRetr2040R5 TJ 22.54 -2.6 -.2 +6.8/C SmtRetrIncI RI 18.41 -.9 -.7 +3.7/A SmtRetrIncR5 RI 18.44 -1.0 -.6 +3.8/A TaxAwareEqI LB 33.37 -4.6 -.1 +10.2/A TaxAwrRlRetI MS 9.41 +.5 +.1 +1.8/A TaxFreeBondA m ML 11.84 +.5 -1.1 +2.0/D TaxFreeBondI ML 11.79 +.5 -1.0 +2.2/C USEquityA m LB 16.16 -4.5 -.4 +9.1/C USEquityC m LB 15.68 -4.5 -.6 +8.6/C USEquityI LB 16.20 -4.4 -.3 +9.4/B USEquityL LB 16.22 -4.4 -.3 +9.5/B USEquityR5 LB 16.22 -4.5 -.3 +9.5/B USLCpCrPlsA m LB 29.39 -4.6 -.7 +8.4/C USLCpCrPlsC m LB 28.00 -4.6 -.8 +7.9/D USLCpCrPlsI LB 29.77 -4.6 -.6 +8.7/C USLCpCrPlsR5 LB 29.90 -4.6 -.6 +8.9/C USRsrchEnhEqI LB 28.03 -4.2 -.7 +7.7/D USRsrchEnhEqL LB 27.99 -4.2 -.7 +7.8/D USRsrchEnhEqR6 LB 28.00 -4.2 -.7 +7.9/D USSmallCompI SB 18.87 -2.4 +.9 +6.7/D USSmallCompL SB 18.86 -2.4 +1.0 +6.9/D ValueAdvtgA m LV 34.97 -3.1 -2.4 +6.4/D ValueAdvtgC m LV 34.83 -3.1 -2.5 +5.9/D ValueAdvtgI LV 35.17 -3.1 -2.4 +6.7/D ValueAdvtgL LV 35.18 -3.1 -2.3 +7.0/CJames AdvantageBalGldRnR b CA 23.50 -1.0 -2.1 +1.3/EJanus HendersonBalancedC m MA 32.84 -1.9 +1.0 +6.2/A BalancedS b MA 33.12 -1.9 +1.1 +6.8/A BalancedT MA 33.17 -1.8 +1.2 +7.0/A ContrarianT MB 19.63 -3.9 +3.9 +.7/E EnterpriseS b MG 120.20 -3.7 +4.9 +12.1/A EnterpriseT MG 122.81 -3.7 +5.0 +12.4/A EuropeanFocusA m ES 34.11 -.6 -2.2 -.5 EuropeanFocusC m ES 31.99 -.6 -2.5 -1.3 FlexibleBondT CI 10.09 +.2 -1.8 +.8/D FortyA m LG 33.43 -4.7 +5.9 +12.3/B FortyS b LG 32.19 -4.7 +5.9 +12.2/B GlobalEqIncA m FV 7.81 +.6 -.9 +4.9 GlobalEqIncC m FV 7.75 +.5 -1.2 +4.2 GlobalLifeSciT SH 57.22 -3.1 +4.7 +1.1/C GlobalResearchS b WS 81.72 -1.9 +2.2 +6.0/D GlobalResearchT WS 80.54 -1.9 +2.3 +6.3/C GlobalSelectT WS 17.29 -1.9 +2.6 +7.6/B GlobalTechT ST 33.18 -5.3 +8.2 +20.8/A GrowthAndIncT LB 54.43 -3.5 -.8 +11.2/A High-YieldT HY 8.33 +.2 ... +4.4/B MidCapValueS b MV 16.72 -2.6 -1.9 +7.7/B MidCapValueT MV 16.59 -2.6 -1.9 +8.0/B OverseasS b FB 33.56 -.7 +2.8 +2.8/E OverseasT FB 33.58 -.7 +2.9 +3.1/E ResearchT LG 47.31 -4.7 +1.9 +8.8/E Short-TermBondT CS 2.99 +.2 -.1 +.7/C SmallCapValueL SV 23.10 -2.2 -2.2 +9.5/A SmallCapValueT SV 22.43 -2.2 -2.3 +9.3/A VITBalInstl MA 35.69 -1.8 +1.2 +7.2/A VITEntrprsInstl MG 74.36 -3.7 +5.3 +13.2/A VITFlexBdInstl CI 11.48 +.2 -1.8 +.8/D VITFortyInstl LG 42.21 -4.7 +6.2 +12.9/A VITGlRsrchInstl WS 52.40 -1.9 +2.3 +6.4/C VITOvrsInstl FB 32.93 -.5 +3.0 +3.1/E VITRsrchInstl LG 37.22 -4.7 +1.9 +8.5/E VentureT SG 79.29 -3.7 +3.8 +9.0/CJensenQualGrI LG 46.86 -4.0 +.7 +11.6/B QualGrJ b LG 46.85 -4.0 +.6 +11.3/BJohn HancockAbsRetCcyI CR 9.26 -1.5 -3.4 +2.3/C AbsRetCcyR6 CR 9.35 -1.5 -3.4 +2.5/B BalA m MA 20.17 -2.7 -1.0 +5.2/C BalC m MA 20.14 -2.8 -1.3 +4.5/D BalI MA 20.15 -2.6 -1.0 +5.5/B BdA m CI 15.52 +.3 -1.5 +1.8/A BdC m CI 15.52 +.3 -1.7 +1.1/C BdI CI 15.52 +.4 -1.4 +2.1/A BdR6 CI 15.55 +.4 -1.4 +2.2/A CATxFrIncA m MC 10.69 +.4 -1.2 +2.3/C ClassicValA m LV 33.75 -3.2 ... +9.8/A ClassicValC m LV 33.22 -3.3 -.2 +9.0/A ClassicValI LV 33.82 -3.2 +.1 +10.1/A CorBd1 b CI 12.67 +.4 -1.8 +.8/D CptlAprc1 b LG 16.90 -5.4 +5.8 +13.6/A CptlAprcNAV LG 16.95 -5.4 +5.8 +13.6/A DiscpValA m LV 22.49 -3.2 -.2 +8.2/B DiscpValC m LV 21.18 -3.3 -.3 +7.4/C DiscpValI LV 21.82 -3.2 -.1 +8.5/B DiscpValI2 LV 21.82 -3.2 -.1 +8.5/B DiscpValMCA m MB 22.39 -3.6 -.3 +8.5/A DiscpValMCC m MB 22.45 -3.6 -.5 +7.7/B DiscpValMCI MB 23.26 -3.5 -.2 +8.8/A DiscpValMCR2 b MB 23.18 -3.5 -.3 +8.4/A DiscpValMCR6 MB 23.26 -3.5 -.1 +8.9/A DiscpValR4 b LV 21.83 -3.2 -.1 +8.3/B DiscpValR5 LV 21.86 -3.2 ... +8.5/B DiscpValR6 LV 21.85 -3.2 -.1 +8.6/B EmMktsA m EM 12.34 -1.9 +2.0 +6.4/C EmMktsI EM 12.32 -1.9 +2.1 +6.7/C EmMktsNAV EM 12.32 -1.9 +2.1 +6.8/C EqInc1 b LV 20.11 -3.1 -1.3 +8.1/B FdmtlLgCpCorA m LB 48.31 -5.5 -1.0 +10.3/A FdmtlLgCpCorC m LB 43.06 -5.6 -1.2 +9.5/B FdmtlLgCpCorI LB 50.45 -5.5 -1.0 +10.6/A FinclIndsA m SF 20.07 -4.6 +.5 +9.8/C FltngRtIncA m BL 8.47 +.4 +1.2 +2.6/E FltngRtIncC m BL 8.51 +.3 +1.0 +1.9/E FltngRtIncI BL 8.47 +.4 +1.3 +3.0/D GlbAbsRetStrA m AM 10.21 -1.6 -2.2 -1.6/D GlbAbsRetStrC m AM 10.06 -1.7 -2.4 -2.3/E GlbAbsRetStrI AM 10.30 -1.6 -2.1 -1.3/D GlbAbsRetStrR6 AM 10.32 -1.5 -2.1 -1.2/D GlbBd1 b IB 13.06 +.4 +1.8 +3.8/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 -.9 -3.1 +4.1/E GovtIncA m GI 9.09 +.3 -1.7 -.1/D HY1 b HY 8.12 +.4 +.2 +4.1/C HYA m HY 3.45 +.2 -.2 +4.2/B HYC m HY 3.45 +.1 -.1 +3.5/D HYI HY 3.45 +.5 +.1 +4.6/B HYMuniBdA m HM 7.93 +.6 -.3 +3.1/D IncA m MU 6.39 +.3 -.1 +1.8/E IncC m MU 6.39 +.2 -.3 +1.1/E IncI MU 6.37 +.1 -.2 +2.0/D IntlGrA m FG 28.85 -1.3 +4.3 +9.3/A IntlGrI FG 28.92 -1.2 +4.4 +9.7/A IntlSmCp1 b FA 23.23 -.1 +3.0 +7.1/C IntlVal1 b FV 17.07 -.5 -.7 +3.4/D IntlValNAV FV 17.02 -.5 -.7 +3.5/D InvestQlBd1 b CI 11.88 +.3 -1.7 +1.7/B InvmGradeBdA m CI 10.21 +.4 -1.5 +1.1/C MidCpStk1 b MG 22.68 -3.4 +6.1 +9.4/B MlMg2010Lftm1 b TA 9.15 -.7 -.2 +4.4/A MlMg2015Lftm1 b TD 9.61 -.8 -.1 +4.8/B MlMg2015LftmA m TD 9.61 -.9 -.2 +4.4/C MlMg2020Lftm1 b TE 10.45 -1.2 +.1 +5.5/A MlMg2020LftmA m TE 10.47 -1.2 ... +5.1/A MlMg2025Lftm1 b TG 11.17 -1.5 +.4 +6.2/A MlMg2025LftmA m TG 11.21 -1.6 +.2 +5.8/A MlMg2030Lftm1 b TH 11.54 -1.9 +.5 +6.8/A MlMg2030LftmA m TH 11.57 -1.9 +.4 +6.4/B MlMg2035Lftm1 b TI 12.09 -2.1 +.7 +7.3/A MlMg2035LftmA m TI 12.02 -2.2 +.6 +7.0/B MlMg2040Lftm1 b TJ 12.23 -2.3 +.8 +7.8/A MlMg2040LftmA m TJ 12.17 -2.3 +.7 +7.4/B MlMg2045Lftm1 b TK 12.08 -2.3 +.9 +7.9/A MlMg2045LftmA m TK 12.01 -2.4 +.8 +7.5/B MlMg2050Lftm1 b TN 12.89 -2.3 +.9 +7.9/A MltIdx2020Prs1 b TE 11.53 -.2 -1.1 +2.4/E MltIdx2025Prs1 b TG 12.90 -.8 -.7 +3.9/E MltIdx2030Prs1 b TH 13.89 -1.3 -.3 +5.4/D MltIdx2035Prs1 b TI 14.48 -1.8 ... +6.3/C MltIdx2040Prs1 b TJ 14.83 -2.0 +.1 +6.8/C MltIdx2045Prs1 b TK 14.99 -2.1 +.2 +7.1/C MltIdx2050Prs1 b TN 13.33 -2.1 +.2 +7.1/C MltIdxIncPrs1 b RI 10.97 ... -.8 +1.7/E MltMgLsAgr1 b XM 16.64 -2.7 +1.2 +7.7/A MltMgLsAgrA m XM 16.70 -2.8 +1.1 +7.3/B MltMgLsAgrC m XM 16.72 -2.8 +.9 +6.6/C MltMgLsBl1 m MA 15.30 -1.6 +.2 +5.1/C MltMgLsBl5 MA 15.21 -1.6 +.3 +5.6/B MltMgLsBlA b MA 15.20 -1.6 +.3 +5.5/B MltMgLsBlC m MA 15.30 -1.6 ... +4.4/D MltMgLsBlR6 MA 15.21 -1.5 +.3 +5.6/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 13.70 -.9 -.3 +4.2/B MltmgLsMd5 CA 13.69 -.8 -.2 +4.3/B MltmgLsMdA m CA 13.75 -.8 -.3 +3.8/C MltmgLsMdC m CA 13.75 -.9 -.5 +3.1/D MltmgrLsGr1 b AL 16.20 -2.2 +.7 +6.6/B MltmgrLsGr5 AL 16.18 -2.2 +.7 +6.7/B MltmgrLsGrA m AL 16.26 -2.2 +.6 +6.2/C MltmgrLsGrC m AL 16.26 -2.2 +.5 +5.5/D NatrlRes1 b SN 12.61 +1.8 -1.3 -1.1/C NewOpps1 b SB 28.96 -3.0 +.9 +7.6/C RegionalBankA m SF 28.74 -4.1 +4.2 +19.4/A RegionalBankC m SF 27.30 -4.1 +4.0 +18.5/A RlEsttSec1 b SR 11.46 -1.0 -7.5 +1.9/B RlRetBd1 b IP 11.12 +.9 -.9 +.8/C SmCoVal1 b SB 27.96 -2.6 -1.8 +10.6/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 13.27 +.2 -1.6 +1.3/B TxFrBdA m ML 9.64 +.4 -.9 +1.9/D USGlbLdrsGrA m LG 46.37 -2.9 +2.1 +9.8/D USGlbLdrsGrC m LG 39.31 -3.0 +1.8 +9.0/D USGlbLdrsGrI LG 49.70 -2.9 +2.1 +10.1/C USGrA m LG 10.70 -4.5 +5.5 +11.6/B USHYBd1 b HY 11.15 +.1 -.2 +4.6/B sBlueChipGr1 b LG 38.50 -5.8 +6.3 +14.6/AKLAllcInstl IH 15.12 -.9 -.4 +5.1/BKeeleySmCpDivValI SV 18.44 -2.1 -.6 +7.8/B SmCpValA m SB 31.35 -2.9 -.8 +2.3/E SmCpValI SB 31.78 -2.8 -.7 +2.5/EKellnerSmMidCpValI SB 14.40 -2.0 -.3 +6.6/DKempnerMlCpDepValIns LV 10.75 -1.7 +2.8 +6.2/DKineticsInternetNoLoad d LG 46.17 -6.0 -11.5 +9.4/D ParadigmInstl d MG 49.98 -1.7 +2.8 +10.8/A ParadigmNoLoad d MG 49.64 -1.7 +2.7 +10.6/A SmCptlOppsNLd d SB 55.69 +.7 +8.7 +12.0/AKirr MarbachPtnrsVal m MG 24.72 -3.8 -.9 +5.2/ELKCMAqnsCthlcEq m LB 17.53 -3.0 +2.0 +8.3/D EqInstl d LG 26.60 -2.9 +2.2 +9.6/D FI d TW 10.52 +.1 -1.0 +1.1/E SmCptlEqIns d SG 19.04 -3.7 +3.3 +5.7/ELSVValEq LV 28.49 -3.9 -1.6 +9.3/ALaudusIntlMktMtrsInv FG 26.95 -.8 +1.7 +8.0/B IntlMktMtrsSel FG 26.92 -.8 +1.7 +8.1/A MndrnEmergMkts EM 8.63 -1.7 +.9 +2.8/E MndrnIntlGvIIns IB 10.44 +.9 +4.4 +4.6/A SCMktMtrsInv SB 18.37 -3.4 -.9 +5.2 USLgCpGr LG 20.72 -5.1 +7.1 +12.9/ALazardCptAltrOpStrIns TV 10.46 -2.4 -1.3 +4.7/B DevMEqIns EM 14.58 -3.8 +.7 +11.2/A EMDbtInstl EB 8.44 -.1 +1.7 +4.2/D EMEqBlndInstl EM 12.83 -5.0 -.8 +8.5/A EMEqInstl EM 20.07 -5.2 +.2 +6.1/C EMEqOpen b EM 20.64 -5.2 +.2 +5.9/D EMMltAsstInstl EM 9.66 -3.8 -.6 +4.4/E GlbLtdInfrsIns XO 15.26 +.5 -4.4 +7.5/A GlbLtdInfrsOpn b XO 15.27 +.5 -4.5 +7.2/A IntlEqInstl FB 19.69 -.7 +.4 +3.1/E IntlEqOpen b FB 19.90 -.6 +.4 +2.8/E IntlStratEqIns FG 16.12 -.9 +2.7 +4.1/E IntlStratEqOpen b FG 16.24 -.9 +2.6 +3.8/E USCorpIncInstl HY 4.78 +.4 -1.0 +3.3/D USEqConcntrIns LB 15.46 -4.5 +1.0 +8.5/C USSmMidCpEqIns SG 14.63 -2.3 -.1 +6.7/D USStratEqInstl LB 12.62 -3.5 +1.5 +7.2/DLee Financial GroupHawaiiMuniInv b SL 10.93 +.4 -1.1 +1.4/CLeutholdCorInvmInstl d TV 20.79 -1.6 +1.3 +5.8/A CorInvmRetail d TV 20.77 -1.6 +1.3 +5.7/A GlbInstl d IH 9.62 -1.7 -.3 +4.4/B GrizzlyShrt BM 4.92 +2.5 -2.6 -9.7/ALitman GregoryMtrsEqInstl LG 19.54 -3.7 +2.3 +9.9/D MtrsIntlInstl FB 17.83 -1.9 +.6 +.9/ELongleaf PartnersIntl FB 16.86 -.2 +1.4 +7.6/A LnglfPtnrs LB 26.41 -3.6 -1.6 +3.2/E SmCap MB 27.62 -2.8 +.1 +4.6/DLoomis SaylesBdInstl MU 13.75 +.5 +.7 +3.2/B BdRetail b MU 13.68 +.4 +.6 +3.0/C CorPlusBdA m CI 12.75 +.7 -.7 +1.9/A FI MU 13.31 +.1 -.1 +3.8/A GlbBdInstl IB 16.87 +.4 +1.5 +3.4/B GlbBdRetail b IB 16.58 +.4 +1.5 +3.2/B GrY LG 15.62 -6.0 +.6 +14.1/A InstlHiInc HY 6.70 +.1 -.1 +4.4/B InvmGradeBdA m CI 11.05 +.5 +.3 +2.4/A InvmGradeBdC m CI 10.94 +.4 +.1 +1.6/B InvmGradeBdY CI 11.06 +.6 +.4 +2.7/A InvmGradeFI CI 12.14 +.3 -.6 +3.2/A LtdTrmGvtAgcA m GS 11.15 +.1 -.5 +.2/B SmCpGrInstl SG 27.00 -2.4 +6.3 +9.9/B SmCptlValInstl SB 33.75 -3.7 -1.4 +8.1/B SmCptlValRetail b SB 33.20 -3.7 -1.5 +7.8/C StratIncA m MU 14.54 -.3 +.8 +2.6/C StratIncC m MU 14.66 -.4 +.6 +1.9/E ValY LV 21.09 -3.4 -.9 +6.3/DLord AbbettAffiliatedA m LV 15.44 -3.6 -1.8 +8.1/B AffiliatedC m LV 15.45 -3.7 -2.0 +7.3/C AffiliatedF b LV 15.44 -3.6 -1.8 +8.2/B AffiliatedI LV 15.51 -3.6 -1.7 +8.4/B AlphaStratA m SG 27.28 -2.2 +2.6 +7.6/D AlphaStratC m SG 23.09 -2.2 +2.3 +6.8/D AlphaStratF b SG 27.45 -2.2 +2.6 +7.8/D BdDebA m MU 8.11 -.6 -.5 +4.8/A BdDebC m MU 8.13 -.7 -.7 +4.1/A BdDebF b MU 8.10 -.6 -.5 +4.9/A BdDebI MU 8.07 -.6 -.5 +5.0/A BdDebR3 b MU 8.10 -.6 -.6 +4.5/A CATxFrIncA m MC 10.83 +.8 -.9 +2.7/B CalibRtdDivGrA m LB 14.94 -3.2 -2.5 +8.7/C CalibRtdDivGrC m LB 14.75 -3.3 -2.8 +7.9/D CnvrtA m CV 13.35 -2.6 +2.0 +5.5/C CnvrtI CV 13.42 -2.6 +2.0 +5.7/B CorFIA m CI 10.64 +.4 -1.6 +.8/D CorFIC m CI 10.59 +.3 -1.8 +.1/E CorFIF b CI 10.63 +.3 -1.6 +.8/D DevelopingGrA m SG 25.93 -1.1 +11.2 +5.4/E DevelopingGrF b SG 26.86 -1.0 +11.2 +5.6/E DevelopingGrI SG 29.68 -1.0 +11.2 +5.7/E DevelopingGrR3 b SG 25.22 -1.1 +11.1 +5.2/E EmMktsCcyI CR 5.44 -.1 +2.0 +3.5/A FdmtlEqA m LV 12.73 -3.6 -1.7 +7.2/C FdmtlEqC m LV 11.35 -3.6 -1.8 +6.4/D FdmtlEqF b LV 12.60 -3.5 -1.6 +7.4/C FdmtlEqI LV 12.81 -3.5 -1.5 +7.5/C FdmtlEqR3 b LV 12.51 -3.5 -1.7 +6.9/C FltngRtA m BL 9.18 +.2 +1.3 +4.2/B FltngRtC m BL 9.19 +.1 +1.3 +3.6/C FltngRtF b BL 9.17 +.2 +1.4 +4.3/A FltngRtI BL 9.19 +.2 +1.5 +4.4/A GrOppsA m MG 20.84 -3.5 +2.3 +6.0/E GrOppsI MG 23.67 -3.5 +2.4 +6.3/D HYA m HY 7.55 -.1 -.4 +5.5/A HYC m HY 7.51 -.1 -.6 +4.9/A HYF b HY 7.54 ... -.3 +5.7/A HYI HY 7.58 ... -.4 +5.7/A HYMuniBdA m HM 11.82 +1.5 +1.4 +4.4/B HYMuniBdC m HM 11.82 +1.4 +1.2 +3.7/C HYMuniBdF b HM 11.83 +1.5 +1.4 +4.5/B IncA m TW 2.80 +.3 -1.4 +2.8/B IncC m TW 2.81 +.3 -1.5 +2.2/C IncF b TW 2.80 +.3 -1.3 +2.9/B IntermTxFrA m MI 10.63 +.4 -1.0 +1.6/C IntermTxFrC m MI 10.62 +.3 -1.1 +1.0/E IntermTxFrF b MI 10.63 +.4 -.9 +1.8/B IntlDivIncA m FV 7.81 -1.5 -.3 +1.7/E IntlDivIncI FV 7.85 -1.6 -.3 +2.0/E IntlEqA m FB 14.36 -.6 +.6 +3.9/D IntlEqF b FB 14.27 -.6 +.6 +4.1/D IntlEqI FB 14.48 -.5 +.7 +4.3/D IntlOppsA m FQ 20.59 -1.0 -.5 +9.5/C IntlOppsC m FQ 19.16 -1.0 -.7 +8.7/D IntlOppsI FQ 21.15 -.9 -.4 +9.8/C MicroCpGrI SG 19.32 -2.0 +8.5 +9.7/B MicroCpValI SG 31.44 -2.7 +1.6 +11.9/A MidCpStkA m MV 29.51 -3.5 -1.3 +4.2/E MidCpStkC m MV 27.39 -3.6 -1.5 +3.5/E MidCpStkF b MV 29.28 -3.5 -1.2 +4.4/E MidCpStkI MV 29.30 -3.5 -1.2 +4.5/E MidCpStkP b MV 28.60 -3.5 -1.3 +4.0/E MltAsstBalOppA m MA 11.73 -2.6 -.2 +4.0/D MltAsstBalOppC m MA 11.66 -2.7 -.4 +3.2/E MltAsstGlbOppA m IH 11.55 -2.4 -.4 +2.9/D MltAsstGrA m AL 17.32 -2.9 -.6 +4.4/D MltAsstGrC m AL 17.15 -3.0 -.9 +3.6/E MltAsstIncA m CA 14.91 -1.9 +.3 +3.8/C MltAsstIncC m CA 15.12 -1.9 +.1 +3.0/D MltAstFocsdGrA m XM 17.29 -3.5 +.5 +5.7/D NYTxFrA m MY 11.13 +.7 -.8 +2.2/C NewJerseyTxFrA m MJ 4.91 +1.0 -.6 +2.6/B NtnlTxFrIncA m ML 11.19 +.6 -1.0 +2.7/B NtnlTxFrIncC m ML 11.21 +.7 -1.1 +2.1/C NtnlTxFrIncF b ML 11.18 +.6 -1.0 +2.8/A ShrtDurIncA m CS 4.20 +.1 -.1 +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 +.3 -.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 20.43 -2.9 ... +6.5/D SmCpValI SB 24.20 -2.9 +.1 +6.7/D TtlRetA m CI 10.13 +.3 -1.6 +1.2/C TtlRetC m CI 10.12 +.2 -1.8 +.6/D TtlRetF b CI 10.13 +.3 -1.6 +1.3/B TtlRetI CI 10.15 +.3 -1.4 +1.4/B ValOppsA m MB 19.61 -3.6 -2.4 +5.1/D ValOppsC m MB 17.49 -3.6 -2.6 +4.3/D ValOppsF b MB 20.00 -3.6 -2.3 +5.3/D ValOppsI MB 20.37 -3.6 -2.3 +5.3/DLyricalUSValEqInstl LV 18.11 -4.3 -2.7 +7.0/CM.D. SassEqIncPlusInstl XR 10.62 -2.8 -4.4 +.4/EMFSAgrsGrAllcA m XM 23.38 -2.3 +1.2 +8.2/A AgrsGrAllcB m XM 23.03 -2.4 +1.0 +7.3/B AgrsGrAllcC m XM 22.79 -2.4 +1.0 +7.3/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 Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 50

ArkansasMuniBdA m SL 9.64 +.6 -.7 +1.8/B BlnRsrCorEqA m LB 27.21 -4.1 -.9 +8.0/D BlnRsrCorEqI LB 27.58 -4.1 -.8 +8.2/D CAMuniBdA m MC 5.94 +.8 -.9 +3.0/B CnsrvAllcA m CA 15.47 -.9 +.1 +4.1/B CnsrvAllcB m CA 15.39 -.9 -.1 +3.3/C CnsrvAllcC m CA 15.24 -1.0 -.2 +3.3/C CnsrvAllcI CA 15.61 -.8 +.2 +4.4/B CorEqA m LB 31.27 -3.6 +1.0 +10.0/A CorEqC m LB 27.38 -3.7 +.8 +9.2/B CorpBdA m TW 13.67 +.5 -2.5 +2.0/D CorpBdC m TW 13.63 +.4 -2.7 +1.2/E CorpBdI TW 13.66 +.5 -2.5 +2.2/C EMEqA m EM 36.08 -3.1 +2.8 +8.3/A GeorgiaMuniBdA m SL 10.58 +.5 -.8 +1.8/B GlbEqA m WS 43.10 -3.1 -1.1 +7.0/C GlbEqC m WS 38.05 -3.2 -1.3 +6.1/C GlbGrA m WS 41.55 -2.4 +2.1 +9.8/A GlbHYA m HY 6.14 +.2 -.6 +3.7/C GlbHYC m HY 6.13 +.1 -1.0 +2.9/E GlbTtlRetA m IH 18.11 -1.1 -.1 +5.3/A GlbTtlRetC m IH 18.19 -1.2 -.3 +4.5/B GovtSecA m GI 9.56 +.3 -1.5 .../D GrA m LG 95.21 -4.9 +5.8 +13.0/A GrAllcA m AL 20.74 -1.8 +1.0 +7.0/A GrAllcB m AL 20.54 -2.0 +.7 +6.2/C GrAllcC m AL 20.32 -1.9 +.7 +6.2/C GrAllcI AL 20.92 -1.9 +1.0 +7.3/A GrB m LG 77.30 -5.0 +5.6 +12.2/B GrC m LG 76.71 -5.0 +5.6 +12.2/B GrI LG 101.05 -4.9 +5.9 +13.3/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 25.66 -.2 +.8 +5.6/D IntlDvrsfctnA m FB 19.86 -1.0 +.9 +7.3/A IntlGrA m FG 33.95 -.9 +.6 +7.8/B IntlNwDscA m FR 35.75 -.3 +2.9 +9.4/C IntlNwDscC m FR 34.08 -.3 +2.7 +8.6/D IntlNwDscI FR 36.80 -.2 +3.0 +9.7/C IntlValA m FB 43.09 -.7 -.2 +8.6/A LtdMatA m CS 5.90 ... -.3 +.7/C LtdMatC m CS 5.90 +.1 -.5 -.1/E MAInvsGrStkA m LG 28.58 -3.3 +2.8 +10.9/C MAInvsGrStkB m LG 24.84 -3.4 +2.6 +10.1/C MAInvsGrStkC m LG 24.62 -3.4 +2.6 +10.1/C MAInvsGrStkI LG 29.37 -3.4 +2.8 +11.2/B MAInvsTrustA m LB 32.35 -3.8 +.6 +9.7/B MAInvsTrustB m LB 31.37 -3.8 +.4 +8.8/C MAInvsTrustC m LB 30.77 -3.8 +.4 +8.8/C MAInvsTrustI LB 31.48 -3.8 +.7 +9.9/B MAMuniBdA m MT 10.90 +.7 -.8 +2.2/A MISMuniBdA m SL 9.53 +.6 -.8 +1.7/B MidCpGrA m MG 16.91 -2.9 +5.8 +10.5/A MidCpGrC m MG 13.66 -2.8 +5.6 +9.7/B MidCpGrI MG 17.89 -2.8 +5.9 +10.8/A MidCpValA m MV 22.96 -2.8 -1.2 +6.3/C MidCpValC m MV 21.59 -2.8 -1.4 +5.5/D MidCpValI MV 23.52 -2.8 -1.2 +6.5/C ModAllcA m MA 17.81 -1.3 +.5 +5.5/B ModAllcB m MA 17.60 -1.5 +.3 +4.7/D ModAllcC m MA 17.48 -1.5 +.3 +4.7/D ModAllcI MA 18.05 -1.3 +.6 +5.8/B MrylndMuniBdA m SL 10.65 +.7 -.6 +2.0/A MuniHiIncA f HM 8.15 +1.0 ... +4.2/B MuniHiIncC m HM 8.16 +.9 -.2 +3.1/D MuniIncA m ML 8.63 +.6 -.9 +2.7/B MuniIncC m ML 8.66 +.6 -1.1 +1.9/D MuniLtdMatA m MS 8.01 +.1 -.7 +1.2/A MuniLtdMatC m MS 8.02 +.1 -.8 +.4/D NAMuniBdA m SL 11.48 +.5 -.8 +1.9/B NAMuniBdC m SL 11.47 +.4 -1.0 +1.1/D NYMuniBdA m MY 10.87 +.7 -.9 +2.4/B NewDiscvA m SG 28.76 -2.5 +5.5 +9.5/B NewDiscvC m SG 23.31 -2.6 +5.3 +8.7/C NewDiscvI SG 31.77 -2.5 +5.6 +9.8/B PEMuniBdA m MP 10.15 +.7 -.5 +2.7/A RsrchA m LB 42.59 -4.0 +1.2 +9.8/B RsrchC m LB 38.46 -4.1 +.9 +9.0/C RsrchI LB 43.72 -4.0 +1.3 +10.0/A RsrchIntlA m FB 19.44 -.8 +.7 +4.6/C RsrchIntlI FB 20.11 -.7 +.8 +4.9/C SCMuniBdA m SL 11.82 +.5 -.7 +1.8/B StratIncA m MU 6.47 +.4 -1.6 +2.5/D TENMuniBdA m SL 10.24 +.7 -.6 +1.8/B TechA m ST 39.97 -5.0 +8.9 +20.4/B TechC m ST 34.66 -5.1 +8.7 +19.5/B TtlRetA m MA 18.72 -2.0 -1.7 +5.4/C TtlRetB m MA 18.74 -2.1 -1.9 +4.6/D TtlRetBdA m CI 10.46 +.2 -1.8 +1.1/C TtlRetBdC m CI 10.48 +.2 -2.0 +.3/E TtlRetBdI CI 10.47 +.3 -1.7 +1.3/C TtlRetC m MA 18.83 -2.1 -1.8 +4.6/D TtlRetI MA 18.72 -2.0 -1.6 +5.7/B UtlsA m SU 19.64 +.1 -2.1 +1.2/E UtlsB m SU 19.54 +.1 -2.3 +.5/E UtlsC m SU 19.53 +.1 -2.3 +.5/E ValA m LV 39.57 -3.8 -2.2 +8.3/B ValB m LV 39.38 -3.9 -2.4 +7.5/C ValC m LV 39.11 -3.9 -2.4 +7.5/C ValI LV 39.79 -3.8 -2.1 +8.6/B VirginiaMuniBdA m SL 10.98 +.6 -.6 +2.0/B WestVRMuniBdA m SL 10.88 +.5 -.5 +1.8/BMacquarie InvestmentPldCorePlusBond CI 10.05 +.3 -1.0 +1.5/B PldEmergingMkts d EM 8.85 -2.2 +.7 +3.7/E PldLbrSelIntlEq FV 15.09 +.1 +.8 +3.9/CMadisonDivIncY LV 25.97 -3.9 -2.3 +9.4/A DiversIncA m MA 15.70 -2.5 -2.2 +5.8/B InvsY LG 22.54 -4.4 -1.4 +9.9/D LgCpValA m LV 14.75 -1.2 +.7 +7.7/C MidCpA m MG 9.35 -3.2 -1.2 +6.6/DMainStayBalA m MA 31.75 -2.0 -2.3 +3.9/E BalI MA 31.82 -2.0 -2.2 +4.2/D EpchGlbEqYldI WS 19.21 -.9 -3.3 +4.2/E EpchUSAllCpI LB 28.17 -4.6 -1.0 +7.9/D EpchUSSmCpI SB 31.28 -3.2 -2.0 +6.8/D EpochIntlChoI FB 35.79 -1.7 -.7 +2.4/E FltngRtA m BL 9.34 +.2 +1.2 +3.5/C FltngRtC m BL 9.34 +.2 +1.0 +2.7/E IdxdBdI CI 10.36 +.4 -1.8 +.7/D IncBldrA m IH 18.96 -.8 -3.0 +3.4/C LgCpGrA m LG 9.72 -4.0 +7.4 +11.7/B MAPA m LB 40.72 -4.4 -.3 +7.2/D MAPC m LB 36.29 -4.4 -.6 +6.2/E MAPI LB 41.95 -4.4 -.3 +7.5/D MKCnvrtA m CV 17.39 -2.4 +3.8 +6.5/A MKCommonStkA m LB 25.70 -3.7 +.5 +9.4/B MKEMDbtA m EB 10.54 +.1 -1.8 +6.5/A MKGovtA m GI 8.12 +.2 -1.6 .../C MKIntlEqA m FG 17.12 -.4 +.9 +7.0/B MKSP500IdxA m LB 48.06 -4.1 ... +9.9/B MKSP500IdxI LB 48.67 -4.1 +.1 +10.1/A MKTtlRetBdI CI 10.37 +.4 -1.8 +1.4/B MKTxAdvtSTBdI CS 9.51 +.1 +.3 +1.0/B MKTxFrBdA m ML 9.92 +.9 -.5 +2.7/A MKUnconsBdA m NT 8.80 +.1 -.4 +2.1/C MacKHYCorpBdA m HY 5.67 +.1 ... +5.4/A MacKHYCorpBdB m HY 5.64 ... -.2 +4.5/B MacKHYCorpBdC m HY 5.65 +.2 ... +4.6/BMairs & PowerBalInv MA 90.49 -2.4 -3.2 +5.0/C GrInv LB 116.74 -3.9 -3.6 +7.3/D SmCp d SB 24.44 -3.6 -3.5 +6.4/DManaged Account SeriAdvtgGlobalSmCp SW 13.67 -.7 +2.3 +7.4/D MidCapDiv MV 12.20 -1.4 +1.0 +7.6/BManning & NapierCorBdS CI 10.42 +.4 -1.6 +.8/D DiversTxEx MS 10.85 +.1 -.9 +.5/C IntlSs FB 9.62 -.2 +2.4 +6.6/A NYTxEx SS 10.30 +.1 -1.0 +.6/C PrBlndCnsrvTrmS CA 13.51 -1.1 -1.2 +2.3/E PrBlndExtndTrmS MA 17.23 -2.5 -.4 +3.3/E PrBlndMaxTrmS XM 21.04 -3.7 +1.2 +6.5/C PrBlndModTrmS CA 13.40 -1.8 -.7 +2.4/E UnconsBdS NT 10.33 +.1 -.5 +1.4/E WldOppsS FB 8.35 -2.6 +.4 +4.0/DMarathon FundsVal LB 27.21 -3.7 -.1 +8.4/CMarketeldA m LO 17.55 -1.5 +1.9 +2.0/D I LO 17.77 -1.5 +1.9 +2.3/DMarsico21stCentury b MG 29.13 -4.6 +5.7 +8.5/B FlexCptl b XM 14.22 -4.4 -1.0 +3.9/E Foc b LG 18.36 -5.5 +7.6 +9.3/D Gr b LG 18.84 -4.9 +7.0 +9.0/D IntlOpps b FG 21.12 -1.9 +4.4 +8.5/AMassMutualPrmCorBdA m CI 10.46 +.7 -1.3 +.6 PrmCorBdAdmin CI 10.54 +.7 -1.3 +.9 PrmCorBdI CI 10.64 +.7 -1.2 +1.1 PrmCorBdR5 CI 10.68 +.8 -1.2 +1.1 PrmCorBdSvc CI 10.62 +.8 -1.2 +1.0 PrmDiscpGrR5 LG 12.79 -5.3 +2.2 +11.5/B PrmDiscpGrSvc LG 12.82 -5.3 +2.2 +11.4/B PrmDiscpValR5 LV 16.29 -4.3 -2.0 +7.5 PrmDiversBdR5 CI 9.77 +.6 -1.2 +1.5 PrmGlbAdmin WS 15.77 -3.8 +.9 +8.9/B PrmGlbR5 WS 15.78 -3.8 +1.0 +9.1/A PrmHYI HY 9.01 +.3 -.2 +5.7 PrmHYR5 HY 9.06 +.3 -.2 +5.6 PrmInfPrtIncI IP 10.25 +1.3 -.5 +1.6 PrmInfPrtIncR5 IP 10.25 +1.2 -.6 +1.5 PrmIntlEqR5 FG 13.94 -1.6 +1.3 +6.3/C PrmMainStrtR5 LB 11.03 -4.2 -2.0 +8.3/C PrmShrtDurBdA m CS 10.03 +.1 -.1 +1.2 PrmShrtDurBdI CS 10.17 +.2 +.2 +1.7 PrmShrtDurBdR5 CS 10.20 +.2 +.1 +1.6 PrmShrtDurBdSvc CS 10.13 +.2 +.1 +1.5 PrmSmCpOppsA m SB 14.42 -1.8 +.9 +7.0/C PrmSmCpOppsR5 SB 14.86 -1.8 +1.0 +7.5/C PrmStrEMkI EM 13.76 -2.7 +3.1 +6.8/C Rsl2000SCIdxI SB 13.44 -2.5 +1.7 +8.7/B RtrSmt2020A m TE 12.91 -1.7 -.3 +4.1 RtrSmt2020Admin TE 12.98 -1.6 -.2 +4.4 RtrSmt2020Svc TE 13.01 -1.6 -.2 +4.4 RtrSmt2030A m TH 13.31 -2.5 -.2 +5.3 RtrSmt2030Admin TH 13.39 -2.5 -.1 +5.6 RtrSmt2030Svc TH 13.40 -2.5 -.1 +5.7 RtrSmt2040Admin TJ 13.21 -2.9 -.2 +6.0 RtrSmt2040Svc TJ 13.24 -2.9 -.2 +6.1 RtrSmtModA m MA 10.32 -1.9 -.4 +4.1 RtrSmtModAdmin MA 10.29 -1.9 -.3 +4.4 RtrSmtModGrA m AL 10.80 -2.9 -.2 +5.6 RtrSmtModGrAdm AL 10.77 -2.8 -.1 +5.9 SP500IdxAdmin LB 18.34 -4.2 +.1 +10.0/B SP500IdxI LB 18.57 -4.2 +.1 +10.4/A SP500IdxR4 b LB 18.13 -4.2 ... +9.8/B SP500IdxR5 LB 18.62 -4.2 +.1 +10.3/A SP500IdxSvc LB 18.65 -4.2 +.1 +10.1/A SelBlChpGrA m LG 19.68 -6.0 +3.9 +13.7/A SelBlChpGrAdm LG 20.52 -6.0 +4.0 +14.0/A SelBlChpGrR5 LG 20.99 -5.9 +4.0 +14.3/A SelBlChpGrSvc LG 20.80 -5.9 +4.0 +14.1/A SelDvrsValR5 LV 12.67 -3.4 -.9 +8.5/B SelEqOpportsA m LB 15.54 -3.1 -.4 +8.8/C SelEqOpportsAdm LB 16.31 -3.0 -.4 +9.1/C SelEqOpportsI LB 16.81 -2.9 -.3 +9.4/B SelEqOpportsR5 LB 16.87 -3.0 -.4 +9.3/B SelEqOpportsSvc LB 16.54 -3.0 -.4 +9.2/B SelFdmtlValA m LV 11.36 -2.8 -1.7 +6.1/D SelFdmtlValAdm LV 11.52 -2.8 -1.5 +6.3/D SelFdmtlValI LV 11.43 -2.8 -1.6 +6.6/D SelFdmtlValR5 LV 11.49 -2.8 -1.5 +6.5/D SelGrOppsA m LG 9.95 -5.9 +6.5 +9.0/D SelGrOppsAdmin LG 10.72 -5.9 +6.6 +9.3/D SelGrOppsI LG 11.59 -5.8 +6.7 +9.7/D SelGrOppsR5 LG 11.46 -5.8 +6.7 +9.5/D SelGrOppsSvc LG 11.14 -5.8 +6.7 +9.5/D SelMCValI MV 13.44 -3.3 -2.0 +7.4/B SelOverseasI FB 9.76 -.7 +.2 +5.5/B SelOverseasR5 FB 9.79 -.7 +.2 +5.3/B SelSmCoValI SV 11.22 -2.4 -1.8 +7.7/B SelSmCoValR5 SV 11.29 -2.4 -1.8 +7.6/C SelSmCpGrEqI SG 16.60 -2.5 +5.1 +8.3/C SelSmCpGrEqR5 SG 16.41 -2.4 +5.1 +8.2/C SelStratBdAdm CI 10.22 +.5 -1.7 +2.1/A SelStratBdR5 CI 10.25 +.5 -1.7 +2.3/A SelStratBdSvc CI 10.25 +.5 -1.7 +2.1/A SelTtlRetBdI CI 9.60 +.4 -1.5 +1.3/C SelTtlRetBdR5 CI 9.58 +.4 -1.5 +1.2/C SelTtlRetBdSvc CI 9.62 +.4 -1.5 +1.1/C SelectMdCpGrA m MG 19.08 -4.0 +3.1 +9.6/B SelectMdCpGrAdm MG 20.57 -4.0 +3.2 +9.8/B SelectMdCpGrI MG 22.18 -3.9 +3.3 +10.2/B SelectMdCpGrR5 MG 21.98 -3.9 +3.2 +10.1/B SelectMdCpGrSvc MG 21.48 -3.9 +3.2 +10.0/BMatrix AdvisorsAdvsVal LV 70.12 -5.2 -2.1 +5.5/EMatthewsAsiaDivInv DP 19.81 -1.0 +.4 +8.7/D AsiaGrInv DP 28.93 +.9 +6.2 +10.6/B AsiaInnovtrInv PJ 14.80 -1.6 +4.3 +11.5/A AsianGrIncInv PJ 17.14 -2.3 -1.8 +3.0/E ChinaInv CH 23.93 -3.0 +7.8 +11.7/A IndiaInv EI 34.35 +2.4 +.1 +5.5/D JapanInv JS 24.93 -1.4 +3.4 +11.2/B KoreaInv MQ 6.71 -2.8 -2.9 +9.8/A PacTigerInv PJ 31.74 -1.3 +.3 +7.1/DMcKeeIntlEqInstl d FB 13.79 -1.5 -.6 +5.6/BMeederBalRetail b TV 11.47 -2.5 -1.1 +3.6 DynAllcRetail b XM 10.91 -3.7 -.1 +6.2 MuireldRetail b TV 7.52 -3.5 -.8 +5.1MergerInv b NE 16.37 -1.0 +2.7 +1.7/CMeridianContrarianLgcy d MG 43.81 -2.6 +4.4 +11.1/A GrLegacy d SG 42.91 -2.8 +3.1 +11.2/AMerkHardCcyInv b IB 10.08 -.3 +2.1 +2.5/CMetropolitan WestFltngRtIncIs BL 10.06 +.3 +1.1 +3.4/C HYBdInstl HY 9.59 +.3 -.2 +3.4/D HYBdM b HY 9.60 +.3 -.3 +3.2/D IntermBdInstl CI 10.18 +.1 -1.1 +.7/D IntermBdM b CI 10.19 +.2 -1.1 +.5/E LowDurBdI CS 8.63 +.1 -.1 +.9/C LowDurBdM b CS 8.62 ... -.3 +.6/D StratIncInstl NT 7.98 +.1 ... +2.3/C TtlRetBdI CI 10.43 +.4 -1.5 +1.0/C TtlRetBdM b CI 10.43 +.4 -1.6 +.8/D TtlRetBdPlan CI 9.81 +.4 -1.5 +1.1/C UltraShrtBdIns UB 4.26 +.1 +.2 +.8/C UnconsBdI NT 11.82 +.1 -.1 +2.4/C UnconsBdM b NT 11.83 +.1 -.2 +2.1/CMillerOppC m MB 22.19 -6.4 -1.6 +4.0/E OppI MB 25.57 -6.3 -1.3 +5.1/DMondrianIntlEq FV 15.85 +.3 +.8 +3.9/CMonettaMonetta LG 18.61 -5.1 -1.5 +7.4/E YoungInv b LG 24.08 -4.3 +.3 +10.1/CMorgan StanleyEuropeanEqIncB m ES 17.76 -.7 -.4 +1.3/E GlbFIOppsA m IB 5.68 +.2 +.9 +3.0/B GlbFIOppsI IB 5.74 +.3 +1.0 +3.3/B InsInAcIntlAlI d FB 14.55 -1.4 +.6 +3.8/D InsInEMI d EM 28.37 -3.5 +1.5 +6.7/C InsInGlbFrnchI WS 24.84 -.6 +.5 +11.2/A InsInGrA m LG 43.92 -6.3 +10.4 +16.5/A InsInGrI LG 46.03 -6.3 +10.5 +16.9/A InsInIntEqA m FB 17.86 +1.5 +.6 +4.2/D InsInIntEqI d FB 18.10 +1.5 +.7 +4.5/C InsIncSmCGrI d SG 11.37 -5.6 +4.3 +2.3/E InsIncUSRlEstI SR 13.72 -1.7 -9.6 .../D InsMidCpGrA m MG 15.61 -6.5 +9.4 +5.0/E InsMidCpGrI MG 18.42 -6.4 +9.4 +5.3/E InsShDrIncI CS 8.10 +.3 +.2 +3.2/A InstlCrPlsFIIns CI 10.90 +.5 -1.2 +4.8/A InstlGlbStrA m IH 16.99 -.7 +.8 +4.3/C InstlGlbStrIns IH 17.12 -.7 +.9 +4.6/B MltCpGrTrustA m LG 34.95 -6.8 +9.3 +16.0/A MltCpGrTrustI LG 38.46 -6.8 +9.4 +16.4/A USGovtSecB m CI 8.47 +.2 -1.5 +.9/D USGovtSecI CI 8.47 +.2 -1.4 +1.3/CMotley FoolGlbOppInv WS 24.35 -5.3 +7.2 +10.3/A SMCapGrInv MG 25.09 -4.4 +3.0 +9.5/BMuhlenkampMuhlenkamp LB 52.82 -5.9 -4.3 +.2/ENationwideA m LB 25.04 -4.2 +.3 +9.1/C BdIdxA m CI 10.75 +.3 -2.0 +.4/E BdIdxInstl CI 10.73 +.3 -1.9 +.8/D GrInstl LG 12.63 -4.5 +2.9 +10.0/D InDeAgrsA m XM 10.22 -2.8 +.3 +7.2/B InDeAgrsSvc b XM 10.25 -2.7 +.3 +7.2/B InDeCnsrvSvc b XY 10.24 -.4 -.6 +2.6/C InDeMdA m MA 10.12 -1.9 -.1 +5.2/C InDeMdC m MA 9.91 -1.9 -.3 +4.5/D InDeMdlyAgrC m AL 10.20 -2.4 -.1 +5.7/C InDeMdlyAgrsA m AL 10.53 -2.3 +.2 +6.5/B InDeMdlyAgrsSvc b AL 10.50 -2.3 +.1 +6.4/B InDeMdlyCnsSvc b CA 10.22 -1.0 -.4 +3.9/B InDeModSvc b MA 10.07 -1.8 -.1 +5.2/C InstlSvc LB 24.62 -4.1 +.4 +9.4/B IntlIdxA m FB 8.51 -.4 +.5 +4.7/C IntlIdxR6 FB 8.56 -.3 +.5 +5.1/C MidCpMktIdxA m MB 17.68 -3.1 -.3 +8.2/B MidCpMktIdxIns MB 17.98 -3.0 -.2 +8.7/A S&P500IdxA m LB 15.99 -4.2 ... +9.9/B S&P500IdxInsSv LB 16.09 -4.2 +.1 +10.1/A S&P500IdxInstl LB 16.13 -4.2 +.1 +10.3/A S&P500IdxSvc b LB 16.01 -4.1 ... +9.9/B SmCpIdxA m SB 13.97 -2.6 +1.6 +8.2/B SmCpIdxInstl SB 14.26 -2.6 +1.7 +8.6/BNatixisIIOakmarkA m LB 24.34 -4.4 +.2 +10.4/A IIOakmarkC m LB 21.16 -4.4 ... +9.6/B IUSEqOppsA m LG 36.62 -5.1 +1.4 +13.3/A IUSEqOppsC m LG 25.24 -5.2 +1.2 +12.4/B IUSEqOppsY LG 42.43 -5.1 +1.4 +13.6/A IVghnNlsnSCVlA m SB 17.95 -3.2 -1.2 +5.8/DNeedhamGrRetail b MG 42.86 -5.2 -.1 +2.4/ENeuberger BermanCorBdInstl CI 10.11 +.4 -1.4 +1.3/B EmMktsDbtInstl EB 9.20 ... +1.9 +5.1 EmMktsEqInstl EM 21.74 -4.0 +1.1 +9.0/A EmMktsEqR6 EM 21.76 -4.0 +1.1 +9.1/A EqIncA m LV 12.96 -1.1 -.5 +6.7/D EqIncC m LV 12.88 -1.2 -.7 +5.9/D EqIncInstl LV 13.00 -1.1 -.4 +7.1/C FltngRtIncInstl BL 9.92 +.3 +1.2 +3.2/D FocInv LB 26.54 -4.7 ... +7.5/D FocTrust b LB 26.52 -4.8 -.1 +7.3/D GenesisAdv b SG 58.15 -3.0 +.8 +9.2/C GenesisInstl SG 58.04 -3.0 +.9 +9.8/B GenesisInv SG 58.11 -3.0 +.9 +9.6/B GenesisR6 SG 58.02 -3.0 +1.0 +9.8/B GenesisTrust SG 58.16 -3.0 +.9 +9.5/B GrtChinaEqIns CH 16.95 -4.5 +6.1 +13.5/A GuardianInstl LG 17.52 -4.3 +.1 +8.9/D GuardianInv LG 17.50 -4.4 +.1 +8.7/E GuardianTrust b LG 17.50 -4.3 ... +8.5/E HiIncBdInstl HY 8.55 +.4 -.1 +3.4/D HiIncBdInv HY 8.53 +.3 -.3 +3.3/D HiIncBdR6 HY 8.55 +.3 -.2 +3.5/D IntlEqInstl FG 13.39 -2.1 -.1 +5.9/C IntlEqInv FG 13.39 -2.0 -.1 +5.8/D IntlSelInstl FG 13.15 -2.2 +.5 +5.6/D IntrnsValInstl SB 16.77 -3.3 +2.6 +7.2/C LgCpValAdv b LV 30.32 -2.7 -3.2 +7.0/C LgCpValInstl LV 30.25 -2.6 -3.0 +7.5/C LgCpValInv LV 30.27 -2.7 -3.1 +7.3/C LgCpValTrust b LV 30.30 -2.7 -3.1 +7.1/C LgShA m LO 14.23 -2.3 -1.1 +2.6/C LgShC m LO 13.60 -2.3 -1.3 +1.9/D LgShInstl LO 14.51 -2.2 -1.0 +3.0/C MdCpGrInstl MG 15.27 -4.7 +3.7 +8.3/C MdCpGrInv MG 15.26 -4.7 +3.7 +8.1/C MdCpGrTrust MG 15.25 -4.8 +3.6 +8.0/C MltCpOppsA m LB 18.62 -3.8 +.9 +11.0/A MltCpOppsInstl LB 18.75 -3.7 +1.0 +11.4/A MuniIntermBdIns MI 11.55 +.5 -1.1 +1.5/C NYMuniIncInstl MN 16.91 +.2 -1.2 +1.3/C RlEsttA m SR 12.08 -2.2 -7.8 +2.5/A RlEsttInstl SR 12.12 -2.1 -7.7 +2.9/A RlEsttTrust b SR 12.08 -2.1 -7.7 +2.7/A SclyRspnsvA m LB 38.43 -4.1 +.6 +8.2/D SclyRspnsvC m LB 38.48 -4.2 +.4 +7.4/D SclyRspnsvInstl LB 38.34 -4.1 +.7 +8.6/C SclyRspnsvInv LB 38.38 -4.1 +.7 +8.4/C SclyRspnsvR6 LB 38.32 -4.1 +.7 +8.6/C SclyRspnsvTrust b LB 38.43 -4.1 +.6 +8.2/D ShrtDurBdInstl CS 7.69 +.2 -.2 +.5/D ShrtDurHiIncIns HY 9.56 +.4 +.2 +2.7/E SmCpGrInv SG 38.51 -3.2 +9.7 +10.0/B StratIncA m MU 10.99 +.4 -.7 +2.3 StratIncC m MU 10.98 +.4 -.9 +1.6 StratIncInstl MU 10.98 +.5 -.6 +2.8 StratIncR6 MU 10.97 +.5 -.5 +2.9New AlternativesA f SW 53.08 ... -4.5 +2.5/ENew CovenantBalGr MA 101.15 -2.1 -.3 +4.9/C BalInc CA 21.02 -1.1 -.7 +3.2/D Gr LG 41.95 -3.7 +.2 +7.4/E Inc CS 22.72 +.2 -1.4 +.9/CNicholasEqIncI MV 20.54 -3.5 -.6 +4.8/E HiIncInstl HY 8.91 +.3 -1.0 +1.7/E III MG 28.12 -3.3 +1.6 +7.9/C LtdEditionInstl SG 26.51 -3.0 +.7 +8.3/C Nicholas LG 62.27 -4.3 +.7 +2.9/E1919FinclSvcsA m SF 27.60 -4.4 +1.6 +16.3/A FinclSvcsC m SF 25.48 -4.5 +1.4 +15.5/A MrylndTxFrIncA m SI 15.43 +.3 -.5 +1.1/C SclyRspnsvBalA m MA 18.11 -2.5 +1.1 +5.9/BNorth CountryEqGr LG 18.30 -5.3 +2.3 +10.3/C IntermBd TW 9.92 +.1 -2.1 +.3/ENortheast InvestorsNorthstInvTrust HY 4.55 -1.7 -2.5 +.1/ENorthernActvMEmergMktEq d EM 22.54 -3.3 +3.8 +7.4/B ActvMIntlEq d FB 11.85 -.4 +.9 +4.4/D ArizonaTxEx SI 10.42 +.5 -1.3 +1.9/A BdIdx CI 10.27 +.3 -1.8 +.9/D CAIntermTxEx MF 10.46 +.3 -1.0 +1.6/C CATxEx MC 11.40 +.6 -1.0 +2.3/C CorBd CI 9.99 +.3 -1.7 +.9/D EmMktsEqIdx d EM 13.14 -3.4 +2.2 +6.5/C FI CI 9.94 +.4 -1.6 +1.1/C GlbRlEsttIdx d GR 10.36 +.1 -3.1 +2.8/B GlbTactAsstAllc IH 13.08 -1.1 -.7 +5.4/A HYFI d HY 6.77 +.2 +.1 +4.1/C HYMuni HM 8.69 +.6 -.8 +2.9/D IncEq LV 14.10 -3.4 -1.6 +8.7/A IntermTxEx MI 10.37 +.4 -1.0 +1.6/C IntlEq d FB 10.35 -.2 +.9 +3.5/E IntlEqIdx d FB 12.98 -.3 +.5 +5.1/C LgCpCor LV 19.06 -3.8 +.5 +9.1/A LgCpVal LV 16.07 -2.3 -1.5 +6.0/D MidCpIdx MB 19.28 -3.0 -.2 +8.7/A MltMgrGlbRlEstt d GR 10.37 +.6 -3.6 +1.5/C ShrtBd CS 18.60 +.1 -.3 +.8/C ShrtIntermTxEx MS 10.19 -.1 -.3 +.4/D ShrtIntermUSGvt GS 9.59 ... -.8 .../D SmCpCor SB 25.88 -2.6 +1.2 +7.8/C SmCpIdx SB 13.85 -2.6 +1.7 +8.6/B SmCpVal SV 22.94 -2.8 -2.0 +7.5/C StkIdx LB 31.64 -4.2 +.1 +10.4/A TxEx ML 10.48 +.6 -1.2 +2.2/C USTrsIdx GI 20.93 +.4 -1.6 +.2/CNuveenAlAmrMuniBdA m ML 11.44 +.8 -1.1 +3.1/A AlAmrMuniBdC2 m ML 11.44 +.6 -1.3 +2.5/B ArizonaMuniBdA m SL 10.65 +.5 -1.3 +2.3/A CAMuniBdA m MC 11.05 +.6 -1.1 +3.1/B CAMuniBdI MC 11.06 +.7 -1.0 +3.3/B ClrdMuniBdA m SL 10.62 +.7 -.8 +2.6/A CnctMuniBdA m SL 10.38 +.3 -1.0 +1.8/B CorBdI CI 9.49 +.3 -1.7 +.5/E CorPlusBdA m CI 10.74 +.2 -1.8 +1.2/C CorPlusBdI CI 10.72 +.3 -1.8 +1.5/B DivValA m LV 14.57 -3.4 -1.2 +8.6/B DivValI LV 14.75 -3.5 -1.1 +8.8/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 17.11 +.9 -.5 +5.4/A HiIncBdA m HY 7.63 +.1 ... +3.9/C HiIncBdI HY 7.65 ... ... +4.2/B IntermDrMnBdA m MI 9.07 +.3 -1.0 +2.1/B IntermDrMnBdI MI 9.09 +.4 -.9 +2.2/A KansasMnBdA m SL 10.50 +.2 -.7 +1.8/B KentuckyMnBdA m SL 10.63 +.4 -1.1 +1.7/B LgCpValA m LV 26.04 -1.8 +.3 +7.4/C LgCpValI LV 26.15 -1.8 +.4 +7.7/C LouisianaMnBdA m SL 10.96 +.4 -1.1 +1.8/B LtdTrmMnBdA m MS 10.81 ... -.6 +.8/B LtdTrmMnBdC2 m MS 10.79 ... -.6 +.5/C LtdTrmMnBdI MS 10.77 ... -.5 +1.0/A MAMnBdA m MT 9.98 +.5 -1.3 +2.2/A MAMnBdI MT 9.97 +.6 -1.3 +2.5/A MNIntermMnBdA m SM 10.25 +.5 -.8 +1.9/B MNIntermMnBdI SM 10.19 +.4 -.9 +2.1/B MNMnBdA m SM 11.54 +.7 -1.1 +2.5/A MNMnBdI SM 11.53 +.7 -1.0 +2.7/A MichiganMnBdA m SL 11.31 +.5 -1.3 +2.1/A MichiganMnBdI SL 11.29 +.4 -1.3 +2.3/A MidCpGrOppsA m MG 38.22 -3.6 +3.9 +6.4/D MidCpGrOppsI MG 46.15 -3.5 +4.0 +6.7/D MidCpValI MV 40.49 -2.6 -1.2 +8.6/A MissouriMnBdA m SL 11.16 +.6 -.7 +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 10.67 +.3 -1.7 +1.7/B NAMnBdI SL 10.72 +.5 -1.5 +1.9/B NWQIntlValI FV 26.40 -.2 +.6 +4.9/B NWQSmCpValA m SB 52.71 -2.7 +.5 +7.8/C NWQSmCpValI SB 54.13 -2.6 +.5 +8.1/B NYMnBdA m MY 10.80 +.5 -1.2 +2.5/B NYMnBdI MY 10.81 +.5 -1.2 +2.7/A NewJerseyMnBdA m MJ 11.23 +.6 -1.1 +2.8/A NewJerseyMnBdI MJ 11.27 +.6 -1.0 +3.0/A OhioMnBdA m MO 11.25 +.5 -1.1 +2.0/B OhioMnBdI MO 11.21 +.6 -1.0 +2.2/A OrgIntermMnBdI SI 10.08 +.3 -1.1 +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 18.37 -1.0 -8.6 +1.2/C RlEsttSecI SR 18.67 -1.0 -8.5 +1.5/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 9.46 -3.2 +2.8 +8.0/C SmCpValA m SV 25.21 -2.9 -1.9 +9.9/A SmCpValI SV 26.08 -2.8 -1.9 +10.2/A StrBalAllcA m MA 10.60 -1.0 -.3 +3.8 StrBalAllcI MA 10.56 -.9 -.2 +4.1 StrGrAllcA m MA 12.92 -1.9 +.2 +5.5 StrIncI MU 10.34 +.3 -1.5 +2.0/D TNMnBdA m SL 11.56 +.3 -1.1 +2.0/B TNMnBdC2 m SL 11.55 +.3 -1.2 +1.4/C VirginiaMnBdA m SL 10.97 +.5 -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 18.70 -4.8 -3.7 +2.6/B PinOakEq LB 66.88 -5.1 +1.5 +12.7/A RedOakTechSel ST 26.23 -5.8 +6.8 +20.3/B WhiteOakSelGr LG 88.38 -7.4 +3.1 +13.5/AOak RidgeSmCpGrA m SG 16.47 -2.3 +5.9 +3.9/EOakmarkEqAndIncInv MA 32.03 -2.2 -.5 +5.9/B GlbInv WS 32.85 -3.8 -.8 +6.6/C GlbSelInv WS 18.89 -4.0 -2.1 +8.3/B IntlInv FB 28.35 -1.6 -.8 +7.1/A IntlSmCpInv d FQ 17.48 -2.0 -1.5 +5.5/E Inv LB 84.72 -4.3 +.5 +10.8/A SelInv LB 46.70 -4.6 -2.2 +7.4/DOberweisChinaOpps m CH 16.68 -4.9 +4.6 +6.2/D IntlOpps m FR 26.33 -3.2 +3.3 +12.6/A IntlOppsInstl d FR 13.19 -3.2 +3.3 +12.7/A MicroCp m SG 25.36 -1.6 +1.0 +18.4/AOld WestburyFI CI 10.86 +.1 -1.2 +.2/E GlbSmMdCpStrat SW 16.96 -2.2 +1.2 +7.5/D LgCpStrats WS 14.55 -2.7 +.6 +5.7/D MnBd MI 11.70 ... -1.2 +.6/E StratOpps IH 7.84 -.9 +.3 +3.8/COlsteinAllCpValAdv LB 24.70 -4.5 -.1 +4.7/E AllCpValC m LB 19.89 -4.6 -.4 +3.7/EOppenheimerActvAllcA m AL 14.64 -2.5 +.3 +5.8/C ActvAllcC m AL 14.30 -2.6 +.1 +5.0/D ActvAllcR b AL 14.55 -2.5 +.3 +5.5/D CnsrvInvA m CA 9.47 -.9 -.4 +3.1/D CnsrvInvC m CA 9.34 -1.1 -.7 +2.3/E CptlAprcA m LG 58.30 -5.9 -.1 +6.5/E CptlAprcC m LG 43.98 -6.0 -.3 +5.7/E CptlAprcR b LG 54.97 -6.0 -.2 +6.3/E CptlAprcY LG 63.04 -5.9 -.1 +6.8/E CptlIncA m CA 10.10 -.7 -.9 +3.3/D CptlIncC m CA 9.77 -.7 -1.1 +2.5/E CptlIncR b CA 9.96 -.6 -.9 +3.0/D DevMktsA m EM 44.87 -2.6 +3.0 +6.9/C DevMktsC m EM 41.88 -2.7 +2.8 +6.1/C DevMktsR b EM 43.10 -2.7 +2.9 +6.6/C DevMktsY EM 44.25 -2.6 +3.1 +7.1/B DiscvA m SG 81.78 -3.0 +5.5 +10.0/B DiscvC m SG 58.80 -3.1 +5.3 +9.2/C DiscvMCGrA m MG 20.52 -4.1 +2.9 +9.2/B DiscvMCGrC m MG 16.91 -4.1 +2.7 +8.3/B DiscvMCGrR b MG 19.20 -4.1 +2.8 +8.9/B DiscvY SG 92.15 -3.0 +5.5 +10.2/B DivOppA m LV 23.78 -.9 -.7 +7.3/C EqIncA m LV 31.61 -2.7 -2.0 +3.5/E EqIncC m LV 25.08 -2.7 -2.2 +2.7/E EqIncR b LV 30.21 -2.7 -2.0 +3.3/E EqInvA m WS 18.56 -2.7 +.7 +7.1/C EqInvC m WS 18.06 -2.8 +.4 +6.3/C EqInvR b WS 18.53 -2.8 +.6 +6.8/C FdmtlAltsA m AM 26.84 -1.0 +.1 +.7/C FdmtlAltsC m AM 23.76 -1.1 -.1 -.1/C GlbA m WS 96.90 -3.7 +1.0 +9.2/A GlbAllcA m IH 19.63 -2.1 -.7 +4.1/C GlbAllcC m IH 18.75 -2.2 -.9 +3.4/D GlbAllcY IH 19.60 -2.1 -.6 +4.4/B GlbC m WS 89.16 -3.8 +.7 +8.4/B GlbOppsA m SW 74.84 -3.4 +9.2 +26.0/A GlbOppsC m SW 66.05 -3.5 +9.0 +25.1/A GlbOppsR b SW 71.97 -3.4 +9.1 +25.7/A GlbOppsY SW 75.75 -3.4 +9.2 +26.3/A GlbR b WS 96.41 -3.7 +.9 +8.9/A GlbStrIncA m MU 3.88 -.1 -.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 97.03 -3.7 +1.0 +9.5/A GoldSpecMnralA m SP 15.80 +3.1 -4.2 +9.4/A GoldSpecMnralC m SP 14.46 +3.0 -4.4 +8.6/A GoldSpecMnralR b SP 15.07 +3.1 -4.3 +9.1/A IntlBdA m IB 6.04 ... +2.5 +4.7/A IntlBdC m IB 6.01 ... +2.3 +3.9/A IntlBdR b IB 6.02 ... +2.5 +4.5/A IntlBdY IB 6.04 ... +2.6 +5.0/A IntlDiversA m FG 18.60 -1.8 +1.8 +8.2/A IntlDiversC m FG 18.06 -1.8 +1.6 +7.3/B IntlDiversR b FG 18.37 -1.8 +1.7 +7.9/B IntlEqA m FB 22.17 -1.7 -.8 +6.3/A IntlGrA m FG 44.44 -1.6 +1.2 +6.3/C IntlGrC m FG 42.12 -1.7 +1.0 +5.5/D IntlGrR b FG 43.60 -1.6 +1.2 +6.1/C IntlGrY FG 44.19 -1.6 +1.3 +6.6/B IntlSmMidCoA m FR 51.37 -1.1 +3.7 +14.1/A IntlSmMidCoC m FR 47.24 -1.2 +3.4 +13.3/A IntlSmMidCoR b FR 49.07 -1.1 +3.6 +13.8/A IntlSmMidCoY FR 50.95 -1.1 +3.7 +14.4/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 -.3 +.5/A MainStrtAllCpA m LB 17.97 -3.6 +.1 +6.9/E MainStrtAllCpC m LB 16.40 -3.8 -.2 +6.0/E MainStrtAllCpR b LB 17.44 -3.7 ... +6.6/E MidCpValA m MV 56.03 -2.4 -2.4 +6.0/C MidCpValC m MV 46.04 -2.5 -2.6 +5.2/D MidCpValR b MV 53.60 -2.5 -2.5 +5.7/C MidCpValY MV 57.52 -2.4 -2.3 +6.3/C MnStrA m LB 49.94 -4.1 -2.1 +8.3/D MnStrC m LB 47.27 -4.2 -2.3 +7.4/D MnStrMidCpA m MB 26.57 -4.4 ... +5.0/D MnStrMidCpC m MB 21.88 -4.5 -.2 +4.2/D MnStrMidCpR b MB 25.18 -4.4 -.1 +4.7/D MnStrMidCpY MB 28.72 -4.3 +.1 +5.2/D MnStrR b LB 49.02 -4.2 -2.2 +8.0/D MnStrY LB 49.52 -4.1 -2.0 +8.5/C ModInvA m MA 12.25 -1.9 +.1 +4.8/D ModInvC m MA 11.99 -2.0 -.2 +4.1/D ModInvR b MA 12.17 -1.9 ... +4.6/D RisingDivsA m LB 19.20 -3.8 -.5 +6.0/E RisingDivsC m LB 16.23 -3.8 -.7 +5.2/E RisingDivsR b LB 19.07 -3.8 -.6 +5.7/E RisingDivsY LB 19.90 -3.7 -.5 +6.3/E RlEsttA m SR 22.63 -1.4 -8.4 +.3/D RlEsttC m SR 21.99 -1.5 -8.6 -.5/E RlEsttR b SR 22.51 -1.4 -8.5 .../D RlEsttY SR 22.89 -1.4 -8.3 +.5/C SrFltngRtA m BL 8.15 +.1 +1.5 +4.5/A SrFltngRtC m BL 8.16 ... +1.2 +3.7/B TotalReturnBdA m CI 6.67 +.3 -2.0 +1.1/C TotalReturnBdC m CI 6.68 +.2 -2.2 +.3/E TotalReturnBdR b CI 6.67 +.2 -2.1 +.8/D TotalReturnBdY CI 6.63 +.3 -1.9 +1.4/B ValA m LV 37.28 -2.4 +.2 +7.3/C ValC m LV 35.56 -2.5 ... +6.5/D ValY LV 38.11 -2.4 +.3 +7.5/COppenheimer RochesteAMTFreeMnsA m HM 6.96 +2.8 +3.5 +5.0/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 8.33 +2.4 +2.7 +4.2/A CAMnC m MC 8.29 +2.3 +2.5 +3.4/A HYMnA m HM 7.17 +3.1 +4.2 +6.4/A HYMnC m HM 7.14 +3.1 +4.0 +5.6/A LtdTrmCAMnA m SS 3.10 +1.9 +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 2.83 +2.3 +4.0 -.9/E MnsA m MY 15.05 +3.2 +4.3 +4.7/A MnsC m MY 15.01 +3.1 +4.1 +3.9/A MnsY MY 15.06 +3.3 +4.3 +4.9/A NewJerseyMnA m MJ 8.87 +3.7 +7.2 +1.0/E NewJerseyMnC m MJ 8.88 +3.7 +7.0 +.3/E PennsylvaniaMnA m MP 10.10 +3.9 +4.9 +3.1/A PennsylvaniaMnC m MP 10.07 +3.9 +4.6 +2.3/B ShrtDurHYMuniA m HM 4.22 +3.2 +5.6 +.1/E ShrtDurHYMuniC m HM 4.20 +3.2 +5.4 -.6/EOppenheimer SteelPatMLPAlphaA m LP 6.97 -7.7 -11.2 -10.0/B MLPAlphaC m LP 6.58 -7.8 -11.4 -10.7/C MLPAlphaPlusA m LP 5.55 -10.4 -15.3 -15.5/E MLPAlphaPlusY LP 5.67 -10.4 -15.3 -15.3/E MLPAlphaY LP 7.16 -7.7 -11.2 -9.7/B MLPIncA m LP 5.72 -6.0 -7.5 -9.2/B MLPIncCs m LP 5.35 -6.1 -7.8 -9.9/B MLPIncY LP 5.88 -6.0 -7.5 -9.0/B MLPSel40A m LP 7.59 -4.7 -7.5 -6.9/A MLPSel40C m LP 7.20 -4.7 -7.6 -7.6/A MLPSel40I LP 7.85 -4.7 -7.5 -6.6/A MLPSel40Y LP 7.82 -4.7 -7.5 -6.7/AOptimumFxdIncC m CI 9.33 +.1 -1.4 +.2/E FxdIncInstl CI 9.34 +.2 -1.1 +1.2/C IntlInstl FB 14.74 -1.0 +1.4 +8.1/A LgCpGrC m LG 14.75 -5.1 +3.3 +10.6/C LgCpGrInstl LG 18.62 -5.1 +3.6 +11.7/B LgCpValC m LV 15.83 -3.4 -2.0 +5.0/E LgCpValInstl LV 16.07 -3.4 -1.7 +6.0/D SmMidCpGrIns SG 16.91 -3.1 +6.2 +7.8/D SmMidCpValIns SV 14.46 -3.2 -2.4 +3.2/EOsterweisOsterweis LB 19.39 -3.8 -1.8 +1.4/E StrInc HY 11.30 +.4 +.5 +4.6/BPIA Mutual FundsShrtTrmSecAdv UB 9.96 +.1 -.1 +.7/DPIMCOAlAstA m TV 12.15 +.3 +.3 +4.5 AlAstAdmin b TV 12.16 +.4 +.3 +4.8 AlAstAllAthA m TV 8.93 +1.4 +.2 +3.0 AlAstAllAthC m TV 8.92 +1.2 +.1 +2.2 AlAstAllAthIns TV 8.92 +1.4 +.3 +3.4 AlAstAllAthP TV 8.93 +1.3 +.3 +3.3 AlAstC m TV 12.09 +.3 ... +3.8 AlAstInstl TV 12.14 +.4 +.4 +5.1 AlAstP TV 12.16 +.3 +.3 +5.0 AlAstR b TV 12.07 +.3 +.2 +4.3 CAIntermMnBdIns MF 9.63 +.2 -.9 +1.7 CAShrtDrMnIncIn SS 9.81 -.1 ... +.7 CmdPlsStrA m BB 6.52 +4.8 +5.8 +.7 CmdPlsStrIs BB 6.61 +4.9 +5.9 +1.1 CmdPlsStrP BB 6.58 +4.9 +5.9 +1.0 CmdtyRlRtStrA m BB 6.73 +2.3 +1.7 -3.1 CmdtyRlRtStrAdm b BB 6.76 +2.3 +1.7 -2.9 CmdtyRlRtStrC m BB 6.39 +2.2 +1.4 -3.8 CmdtyRlRtStrIns BB 6.90 +2.4 +1.9 -2.6 CmdtyRlRtStrP BB 6.87 +2.2 +1.8 -2.7 CrdtAbsRtInstl XS 10.10 +.3 +.3 +3.5 CrdtAbsRtP XS 10.06 +.3 +.2 +3.4 DivandIncA m IH 11.82 -.9 -.4 +2.5 DivandIncC m IH 11.78 -.9 -.5 +1.8 DiversIncA m MU 10.78 +.8 -.5 +4.6 DiversIncC m MU 10.78 +.7 -.8 +3.8 DiversIncInstl MU 10.78 +.8 -.4 +5.0 DiversIncP MU 10.78 +.8 -.5 +4.9 EMBdA m EB 10.39 +.3 -1.2 +4.8 EMBdInstl EB 10.39 +.3 -1.1 +5.2 EMBdP EB 10.39 +.3 -1.1 +5.1 EMCcyInstl CR 9.53 -.4 +2.1 +4.0 EMCorpBdInstl EB 10.55 -.1 -.5 +4.3 EMFullSpcBdIns EB 7.84 +.1 +1.9 +4.2 EmergLclBdA m XP 7.74 -.2 +4.2 +3.8 EmergLclBdInstl XP 7.74 -.2 +4.3 +4.3 EmergLclBdP XP 7.74 -.2 +4.3 +4.2 EqSLSA m LO 11.46 -2.9 -.8 +1.9 EqSLSC m LO 11.00 -2.9 -.9 +1.2 EqSLSInstl LO 11.70 -2.9 -.7 +2.3 EqSLSP LO 11.62 -2.8 -.7 +2.2 ExtendedDrInstl GL 7.56 +4.5 -5.0 +.1 FBdUSDHdgA m IB 10.77 +.7 +1.2 +2.7 FBdUSDHdgC m IB 10.77 +.6 +1.0 +2.0 FBdUSDHdgI IB 10.77 +.7 +1.3 +3.1 FBdUSDHdgP IB 10.77 +.7 +1.3 +3.0 FrgnBdUnHdgA m IB 10.40 +.7 +3.7 +4.1 FrgnBdUnHdgAdm b IB 10.40 +.7 +3.8 +4.3 FrgnBdUnHdgIns IB 10.40 +.7 +3.8 +4.5 FrgnBdUnHdgP IB 10.40 +.7 +3.8 +4.4 GNMAA m GI 10.80 +.8 -1.4 +.5 GNMAInstl GI 10.80 +.8 -1.3 +.9 GNMAP GI 10.80 +.8 -1.3 +.8 GlbAdvtStrBdIns IB 10.81 +.1 +.5 +3.5/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 9.66 +.4 +1.2 +3.9 GlbBdUnHdgdIns IB 9.66 +.4 +1.3 +4.1 GlbMltAsstA m IH 12.51 -1.2 -.5 +3.2 GlbMltAsstC m IH 12.17 -1.2 -.8 +2.4 GlbMltAsstInstl IH 12.62 -1.0 -.4 +3.7 HYA m HY 8.79 +.5 -.6 +4.0/C HYAdmin b HY 8.79 +.5 -.5 +4.1/C HYC m HY 8.79 +.5 -.8 +3.3/D HYInstl HY 8.79 +.6 -.5 +4.4/B HYMnBdA m HM 9.01 +1.0 +.2 +5.2 HYMnBdC m HM 9.01 +.9 ... +4.4 HYMnBdInstl HM 9.01 +1.0 +.3 +5.5 HYMnBdP HM 9.01 +1.0 +.3 +5.4 HYP HY 8.79 +.5 -.5 +4.3/B HYSpectrumA m HY 9.84 +.2 -.2 +4.9 HYSpectrumInstl HY 9.84 +.3 -.1 +5.3 HYSpectrumP HY 9.84 +.2 -.1 +5.2 IncA m MU 12.17 +.3 -.5 +5.0 IncAdmin b MU 12.17 +.4 -.5 +5.2 IncC m MU 12.17 +.3 -.8 +4.2 IncInstl MU 12.17 +.4 -.4 +5.4 IncP MU 12.17 +.4 -.5 +5.3 IncR b MU 12.17 +.3 -.6 +4.8 InRspMlAstIns XY 8.79 +1.6 +.5 +3.0 InvGdCpBdA m TW 10.29 +.8 -1.5 +2.9 InvGdCpBdAdm b TW 10.29 +.8 -1.4 +3.1 InvGdCpBdC m TW 10.29 +.7 -1.7 +2.1 InvGdCpBdIns TW 10.29 +.8 -1.4 +3.3 InvGdCpBdP TW 10.29 +.8 -1.4 +3.2 LngDrTtlRetIns CL 10.56 +2.2 -3.0 +3.0 LngTrmCrdtInstl CL 11.80 +1.2 -3.2 +4.2/A LngTrmCrdtP CL 11.80 +1.2 -3.2 +4.1/A LngTrmUSGvtA m GL 5.99 +3.0 -3.7 ... LngTrmUSGvtIns GL 5.99 +3.0 -3.6 +.4 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 LowDurIncC m CS 8.56 +.5 +.5 +4.1 LowDurIncInstl CS 8.56 +.6 +.7 +4.8 LowDurIncP CS 8.56 +.6 +.7 +4.7 MnBdA m ML 9.75 +.6 -.5 +3.1 MnBdC m ML 9.75 +.5 -.6 +2.6 MnBdInstl ML 9.75 +.6 -.4 +3.5 MnBdP ML 9.75 +.6 -.4 +3.4 ModDrInstl CI 10.09 +.3 -.6 +1.2 MortgOppsInstl NT 11.02 +.5 +.4 +4.0 MrtgBckdScA m CI 10.36 +.7 -.9 +1.9 MrtgBckdScIns CI 10.36 +.7 -.8 +2.3 NYMnBdA m MN 11.10 +.4 -.8 +2.3 NYMnBdInstl MN 11.10 +.5 -.7 +2.6 RAEFdmAdPLUSIns NE 10.16 +1.0 +.2 +.1 RAEFdmPLA m LV 7.19 -4.2 -1.0 +8.5 RAEFdmPLC m LV 6.64 -4.3 -1.2 +7.7 RAEFdmPLEMGIns EM 11.31 -2.2 +1.9 +8.4 RAEFdmPLInstl LV 7.55 -4.2 -.8 +9.0 RAEFdmPLIntlIns FV 9.85 +.5 +.2 +6.7 RAEFdmPLP LV 7.49 -4.3 -1.0 +8.8 RAEFdmPLSmInstl SV 11.76 -1.2 -.1 +9.3 RlEstRlRtStrA m SR 6.99 +.4 -8.1 +1.0 RlEstRlRtStrIns SR 7.72 +.4 -8.1 +1.5 RlRetA m IP 10.93 +1.2 -.7 +.8 RlRetAdmin b IP 10.93 +1.2 -.7 +.9 RlRetAsstInstl IP 8.39 +3.2 -1.9 +1.6 RlRetC m IP 10.93 +1.2 -.8 +.3 RlRetInstl IP 10.93 +1.3 -.6 +1.2 RlRetP IP 10.93 +1.2 -.6 +1.1 RlRetR b IP 10.93 +1.2 -.8 +.5 ShrtAsstInvmIns UB 10.04 +.1 +.5 +1.5 ShrtDrMnIncA m MS 8.34 -.1 -.2 +.4 ShrtDrMnIncIns MS 8.34 -.1 -.1 +.8 ShrtTrmA m UB 9.86 +.1 +.4 +1.7 ShrtTrmAdm b UB 9.86 +.1 +.4 +1.7 ShrtTrmC m UB 9.86 ... +.3 +1.4 ShrtTrmIns UB 9.86 +.1 +.4 +2.0 ShrtTrmP UB 9.86 +.1 +.4 +1.9 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Friday, April 13, 2018

PAGE 51

ShrtTrmR b UB 9.86 ... +.3 +1.5 SrFltngRtA m BL 9.91 +.3 +1.0 +3.0 SrFltngRtIns d BL 9.91 +.4 +1.1 +3.3 StkPlsShrtIns BM 8.46 +5.1 +.9 -8.1 StkPlsShrtP BM 8.44 +5.0 +.6 -8.2 StksPLUSA m LB 10.46 -5.2 -1.0 +9.3 StksPLUSAbRtA m LB 10.45 -5.2 -.7 +9.8 StksPLUSAbRtC m LB 9.53 -5.3 -.8 +9.0 StksPLUSAbRtIns LB 10.63 -5.2 -.6 +10.2 StksPLUSAbRtP LB 10.51 -5.1 -.5 +10.2 StksPLUSC m LB 9.94 -5.2 -1.1 +8.8 StksPLUSIUHdIns FB 6.90 +.1 +.3 +5.3 StksPLUSIUSDHA m FB 7.89 +.1 -2.2 +3.3 StksPLUSIUSDHC m FB 7.27 ... -2.4 +2.5 StksPLUSIUSDHIn FB 8.29 +.1 -2.1 +3.7 StksPLUSIUSDHP FB 8.22 +.1 -2.1 +3.6 StksPLUSIns LB 11.25 -5.2 -.9 +9.7 StksPLUSLngDrIn XM 6.86 -3.3 -4.1 +11.9 StksPLUSSmA m SB 10.39 -3.2 +1.0 +8.8 StksPLUSSmC m SB 9.60 -3.2 +.8 +8.0 StksPLUSSmIns SB 10.62 -3.2 +1.2 +9.3 StksPLUSSmP SB 10.54 -3.2 +1.1 +9.2 TotRetESGIns CI 8.95 +.5 -1.4 +1.3 TotRetESGP CI 8.95 +.5 -1.4 +1.2 TtlRetA m CI 10.06 +.2 -1.5 +1.1/C TtlRetAdm b CI 10.06 +.2 -1.5 +1.2/C TtlRetC m CI 10.06 +.1 -1.7 +.3/E TtlRetIIIns CI 9.48 +.8 -1.4 +1.7 TtlRetIVIns CI 10.26 +.6 -1.5 +1.3 TtlRetIns CI 10.06 +.2 -1.4 +1.5/B TtlRetP CI 10.06 +.2 -1.4 +1.4/B TtlRetR b CI 10.06 +.2 -1.6 +.8/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 16.50 +.3 -1.6 +.7/D DiversEq b LB 27.46 -3.0 +.4 +6.1/E IntermBdI CI 10.66 +.1 -1.3 +.5/E IntermTxExBdI MI 9.28 +.2 -1.5 +1.4/D IntlEqA m FG 24.78 -1.4 +2.3 +7.5/B IntlEqIns FG 25.01 -1.3 +2.3 +7.8/B LtdMatBdIns CS 9.98 +.1 -.4 +.3/D MltFctrLgCpGrI LG 38.63 -4.5 +1.6 +9.8/D MltFctrLgCpValI LV 25.16 -4.5 -2.1 +6.0/D SmCpI SG 24.22 -2.5 +1.1 +6.0/E TtlRetAdvtgIns CI 10.51 +.4 -1.8 +.9/D TxExLtdMatBdIns MS 10.17 -.2 -.6 +.5/C UltraShrtBdI UB 9.87 +.1 +.1 +.6/DPRIMECAP OdysseyAgrsGr MG 49.24 -5.6 +11.1 +16.8/A Gr LG 39.95 -5.6 +7.2 +15.8/A Stk LB 32.07 -4.9 +.5 +11.7/APacic CapitalTxFrSecY MI 10.02 +.4 -.9 +1.7/C TxFrShrtIntrScY MS 9.97 -.2 -.4 +.5/CPacic FundsOptmzAgrsGrA m XM 17.12 -3.3 -.1 +6.7 OptmzAgrsGrC m XM 16.67 -3.4 -.4 +5.9 OptmzCnsrA m XY 11.26 -.3 -.6 +2.8 OptmzCnsrC m XY 11.01 -.4 -.8 +2.0 OptmzGrA m AL 15.53 -2.7 -.5 +5.9 OptmzGrB m AL 15.29 -2.8 -.7 +5.1 OptmzGrC m AL 15.24 -2.8 -.7 +5.0 OptmzModA m MA 14.30 -2.0 -.6 +4.9 OptmzModB m MA 14.11 -2.0 -.7 +4.2 OptmzModC m MA 14.08 -2.0 -.7 +4.2 OptmzModCnsrA m CA 12.61 -.9 -.6 +3.9 OptmzModCnsrC m CA 12.37 -1.0 -.7 +3.1ParadigmVal d SB 51.41 -.9 +5.0 +11.5/AParametricEmMktsInstl EM 16.17 -1.8 +2.4 +5.5/D EmMktsInv b EM 16.10 -1.8 +2.4 +5.2/D TxMgEMktIs EM 53.58 -2.0 +2.5 +5.6/DParnassusCorEqInv LB 42.67 -3.3 +.4 +8.5/C FI CI 16.14 ... -1.9 +.9/D Parnassus LB 47.01 -4.5 -2.6 +7.2/EPaxBalIndvInv b MA 22.62 -1.9 -.2 +5.3/C ESGBtQlIndvInv b LB 19.60 -3.7 -.5 +8.4/C HYBdIndvInv b HY 6.68 +.6 -.1 +3.8/CPaydenCAMnInc MF 10.12 +.6 -1.0 +2.0/B CorBdInv CI 10.49 +.2 -1.3 +2.1/A EmMktsBdInv EB 13.93 +.3 -.9 +5.8/B EqInc LV 16.27 -3.2 -1.3 +9.0/A GNMAInv GI 9.18 +.2 -1.7 +.5/B GlbFI IB 9.06 +.3 -.2 +2.1/D GlbLowDr IB 9.96 ... -.2 +.9/E HiIncInv HY 6.43 +.3 -.2 +3.9/C LowDr CS 9.98 +.1 -.1 +.9/C LtdMat UB 9.46 +.1 +.4 +1.1/B USGvtInv GS 10.22 +.1 -.9 +.1/CPear TreePlrsFgnVlInstl FV 22.15 -1.2 +.2 +6.2/A PlrsFgnVlOrd b FV 22.18 -1.2 ... +5.8/A PlrsSmCpOrd b SB 25.63 -3.1 -1.8 +6.1/D PnAgrEMOrdinary b EM 23.47 -1.8 +1.2 +2.0/E QualOrd b LB 19.07 -4.5 -1.0 +11.4/APerformanceMnBdInstl d MI 23.80 +.7 -1.6 +2.9/A StrBd d MU 22.38 +.5 -.1 +4.4/APermanentI CA 40.91 -.5 -.7 +4.0/BPerrittMicroCpOppsInv d SB 30.87 +.1 +2.9 +8.9/B UltraMicroCp d SB 16.48 -3.1 -4.6 +9.4/APioneerA m LB 28.96 -3.5 +.7 +9.4/B AMTFreeMnA m ML 14.34 +1.2 -1.3 +2.6/B AMTFreeMnY ML 14.30 +1.2 -1.2 +2.8/A BalA m MA 9.44 -2.4 -.4 +5.5/B BdA m CI 9.53 +.3 -1.3 +1.8/A BdC m CI 9.43 +.3 -1.4 +1.1/C BdY CI 9.44 +.4 -1.3 +2.1/A C m LB 25.29 -3.6 +.5 +8.5/C CorEqA m LB 20.93 -3.5 +1.7 +9.9/B CorEqY LB 21.16 -3.5 +1.7 +10.2/A DiscpGrA m LG 18.54 -4.7 +1.9 +10.0/C DiscpValA m LV 15.85 -3.6 -.4 +8.6/B DiscpValC m LV 15.56 -3.7 -.6 +7.8/B DiscpValY LV 15.94 -3.5 -.3 +9.0/A EqIncA m LV 35.21 -2.6 -1.2 +10.0/A EqIncC m LV 34.59 -2.7 -1.4 +9.2/A EqIncR b LV 35.83 -2.7 -1.3 +9.5/A GlbHYA m HY 8.99 ... +.2 +4.5/B GlbHYC m HY 8.96 ... ... +3.8/C GlbHYY HY 8.83 ... +.3 +4.8/A HYA m HY 9.65 +.6 +.2 +3.8/C HYC m HY 9.85 +.5 -.1 +3.0/E HYY HY 9.66 +.6 +.3 +4.1/C HiIncMnA m HM 7.28 +1.3 +1.0 +4.6/A HiIncMnC m HM 7.28 +1.2 +.8 +3.8/C IntlEqA m FB 24.66 -.8 +.1 +5.2/C MidCpValA m MV 24.41 -3.9 -3.4 +5.2/D RlEsttA m SR 22.41 -1.4 -8.4 +.5/C SelMidCpGrA m MG 43.34 -4.1 +3.2 +9.3/B SelMidCpGrY MG 46.84 -4.1 +3.3 +9.5/B ShrtTrmIncY CS 9.39 +.2 +.1 +1.4/B SolusBalA m IH 12.14 -1.4 -.7 +2.7/D SolusBalC m IH 11.15 -1.5 -1.0 +2.0/E StrIncA m MU 10.61 +.2 -1.1 +2.8/C StrIncC m MU 10.38 +.1 -1.2 +2.1/D StrIncR b MU 10.78 +.1 -1.2 +2.4/D StrIncY MU 10.61 +.2 -1.0 +3.1/B Y LB 29.33 -3.5 +.8 +9.7/BPolarisGlbVal d SW 27.42 -2.0 -1.0 +7.9/DPortfolio 21GlbEqR b WS 43.24 -2.5 +.6 +8.7/BPraxisGenesisBalA m MA 13.65 -1.7 -.3 +4.8/D GenesisGrA m AL 15.13 -2.2 +.3 +6.0/C GrIdxA m LG 23.55 -5.3 +2.2 +11.5/B ImpactBdA m CI 10.17 +.3 -1.6 +.8/DPrincipalCAMnA m MF 10.34 +.5 -1.5 +2.6/A CorPlusBdA m CI 10.69 +.3 -1.9 +1.2/C CorPlusBdIns CI 10.68 +.4 -1.8 +1.5/B CorPlusBdJ m CI 10.76 +.3 -1.8 +1.2/C CptlAprcA m LB 61.65 -3.9 +.1 +9.0/C CptlAprcC m LB 47.94 -4.0 -.1 +8.1/D DiversIntlA m FB 14.01 -1.3 +.1 +5.6/B DiversIntlIns FB 13.94 -1.2 +.3 +6.2/A DiversIntlJ m FB 13.85 -1.2 +.2 +5.8/B EqIncA m LV 30.84 -2.0 -1.5 +8.7/B EqIncC m LV 30.05 -2.1 -1.7 +7.9/B GvtHiQualBdA m GI 10.13 +.2 -1.5 +.2/C HYA m HY 7.35 +.1 -.7 +4.7/A HYC m HY 7.42 -.1 -.9 +3.9/C HYIIns HY 9.78 +.4 +.6 +3.8/C IncA m CI 9.35 +.3 -1.3 +1.6/B InProtIns IP 8.48 +1.0 -.6 +.7/C IntlEMA m EM 30.54 -4.2 +1.9 +7.1/C IntlEMJ m EM 29.40 -4.2 +1.9 +7.2/B IntlIIns FG 17.33 -2.3 +1.2 +7.2/B LCpSP500IdxA m LB 17.54 -4.2 +.1 +10.0/B LCpSP500IdxIs LB 17.53 -4.2 +.1 +10.3/A LCpSP500IdxJ m LB 17.36 -4.2 +.1 +10.0/A LfTm2010Ins TA 13.46 -.9 -.5 +3.8/C LfTm2010J m TA 13.42 -.8 -.5 +3.6/D LfTm2020A m TE 14.28 -1.4 -.3 +4.6/C LfTm2020Ins TE 14.18 -1.4 -.3 +5.0/B LfTm2020J m TE 14.11 -1.4 -.3 +4.8/B LfTm2030A m TH 14.79 -1.9 -.1 +5.6/C LfTm2030Ins TH 14.74 -1.9 ... +6.0/B LfTm2030J m TH 14.70 -1.9 ... +5.8/C LfTm2040A m TJ 15.49 -2.3 +.4 +6.3/C LfTm2040Ins TJ 15.77 -2.4 +.4 +6.7/C LfTm2040J m TJ 15.64 -2.4 +.4 +6.4/C LfTm2050Ins TN 15.76 -2.5 +.6 +7.1/C LfTm2050J m TN 15.33 -2.6 +.5 +6.8/C LfTmStrIncIns RI 12.27 -.5 -.6 +3.0/C LfTmStrIncJ m RI 12.21 -.5 -.7 +2.8/C LgCpGrA m LG 9.53 -4.9 +5.7 +9.8/D LgCpGrIIns LG 15.29 -4.7 +6.0 +13.4/A LgCpGrIJ m LG 12.72 -4.6 +6.0 +13.1/A LgCpGrIns LG 10.14 -4.8 +5.8 +10.3/C LgCpGrJ m LG 8.78 -4.9 +5.7 +10.0/D LgCpValA m LV 10.81 -2.2 -.9 +6.7/D LgCpValIIIIns LV 16.70 -3.4 -1.4 +7.8/B LgCpValIIIJ m LV 16.48 -3.3 -1.4 +7.5/C LgCpValJ m LV 10.54 -2.2 -.9 +6.8/D MdCpA m MG 26.45 -2.9 -1.0 +8.4/B MdCpGrIIIIns MG 11.54 -4.1 +3.8 +7.6/C MdCpGrJ m MG 7.18 -4.3 +3.0 +8.0/C MdCpJ m MG 25.49 -2.9 -1.0 +8.6/B MdCpSP400IdxJ m MB 20.79 -3.0 -.3 +8.4/A MdCpValIIIJ m MV 19.20 -3.6 -4.4 +4.7/E MdCpValIIns MV 14.89 -2.8 -1.2 +5.4/D PrefSecIns RR 10.15 -.5 -1.1 +4.7/C RlEsttSecA m SR 22.02 -1.0 -6.9 +2.5/A RlEsttSecIns SR 22.04 -1.0 -6.8 +2.9/A RlEsttSecJ m SR 21.39 -1.0 -6.9 +2.7/A SAMgBA m MA 15.85 -1.4 -.5 +5.1/C SAMgBC m MA 15.61 -1.5 -.7 +4.3/D SAMgCnsBA m CA 12.11 -1.0 -.7 +3.9/B SAMgCnsBC m CA 11.99 -.9 -.9 +3.2/D SAMgCnsGA m AL 18.19 -2.0 -.2 +6.4/B SAMgCnsGC m AL 16.92 -2.1 -.4 +5.6/C SAMgmtFlxIncA m XY 12.31 -.2 -1.0 +3.0/B SAMgmtFlxIncC m XY 12.19 -.3 -1.2 +2.2/D SAMgmtStrGrA m XM 20.58 -2.2 ... +6.8/C SAMgmtStrGrC m XM 18.76 -2.2 -.2 +6.0/D ShrtTrmIncA m CS 12.06 +.1 -.3 +1.1/B SmCpA m SB 23.37 -2.8 +2.4 +7.5/C SmCpGrIIns SG 14.55 -3.6 +4.5 +10.3/B SmCpGrIJ m SG 10.87 -3.6 +4.4 +9.9/B SmCpIns SB 25.04 -2.8 +2.5 +7.9/C SmCpJ m SB 22.38 -2.8 +2.4 +7.7/C SmCpSP600IdxIns SB 27.74 -1.7 +2.4 +11.0/A SmCpSP600IdxJ m SB 26.33 -1.7 +2.4 +10.8/A SmCpValIIIns SV 13.09 -2.6 -.7 +6.8/C TxExBdA m MI 7.13 +.5 -.9 +2.3/AProFundsBtchUltrSctInv LE 59.00 -16.6 -5.6 -4.0/E BullInv LE 122.01 -4.3 -.3 +8.4/D IntUltraSectInv LE 80.44 -10.2 +16.6 +32.3/A NASDAQ100Inv LG 65.87 -6.8 +3.8 +13.7/A UltBullInv LE 56.53 -8.8 -1.9 +16.5/B UltMidCpInv LE 42.84 -6.6 -2.6 +12.8/B UltNASDAQ100Inv LE 64.44 -13.9 +5.7 +26.9/A UltSmCpInv LE 60.39 -5.9 +1.2 +11.7/CProspectorOpp m MV 21.12 -1.9 +1.3 +9.7/AProvident TrustTrustStr LG 14.92 -4.7 +1.3 +13.3/APrudentialBalA m MA 15.68 -2.1 -.7 +6.1/B BalZ MA 15.79 -2.1 -.7 +6.4/A CAMnIncA m MF 10.46 +.6 -.9 +2.0/B CorBdZ CI 9.71 +.3 -1.8 +1.3/B FinclSvcsA m SF 14.76 -4.3 +2.9 +4.2/E GlbRlEsttA m GR 22.97 -.1 -4.8 +.3/E GlbRlEsttC m GR 22.46 -.1 -4.9 -.4/E GlbRlEsttZ GR 23.11 ... -4.7 +.6/D GlbTtlRetA m IB 6.92 +1.0 +1.9 +5.0/A GvtIncA m GI 9.30 +.3 -1.7 +.1/C GvtIncZ GI 9.28 +.3 -1.6 +.4/B HYA m HY 5.44 +.3 +.2 +5.2/A HYB m HY 5.44 +.5 +.2 +4.8/A HYC m HY 5.44 +.4 +.2 +4.5/B HYZ HY 5.46 +.5 +.4 +5.6/A JenniFocGrA m LG 15.21 -5.5 +9.3 +14.6/A JenniFocGrC m LG 12.45 -5.6 +9.1 +13.7/A Jsn2020FocA m LG 15.06 -4.2 +3.2 +10.0/C Jsn2020FocC m LG 10.62 -4.2 +3.0 +9.3/D Jsn2020FocZ LG 16.71 -4.2 +3.3 +10.4/C JsnBlndA m LG 21.49 -3.6 +3.1 +8.4/E JsnDiverGrA m LG 13.14 -5.0 +6.3 +11.4/B JsnEqIncC m LB 15.22 -3.4 -.2 +3.0/E JsnEqOppA m LB 19.67 -3.2 +1.2 +7.6/D JsnGrA m LG 38.28 -5.3 +5.7 +13.3/A JsnGrC m LG 30.81 -5.4 +5.5 +12.5/A JsnGrZ LG 41.20 -5.3 +5.8 +13.6/A JsnHlthSciA m SH 46.23 -4.8 +3.2 +1.5/C JsnHlthSciC m SH 35.33 -4.8 +3.0 +.8/D JsnHlthSciZ SH 50.87 -4.8 +3.3 +1.8/C JsnMidCpGrA m MG 35.74 -3.6 +1.3 +5.0/E JsnMidCpGrC m MG 27.79 -3.6 +1.2 +4.3/E JsnMidCpGrZ MG 38.59 -3.5 +1.4 +5.4/E JsnNatrlResA m SN 38.42 +1.7 -1.4 -1.4/C JsnSmCoA m SG 25.33 -2.3 +1.6 +7.4/D JsnSmCoC m SG 13.98 -2.4 +1.4 +6.6/E JsnSmCoZ SG 27.27 -2.3 +1.6 +7.7/D JsnUtilityA m SU 13.29 +.1 -5.2 +2.5/D JsnUtilityC m SU 13.23 -.1 -5.4 +1.7/D JsnUtilityZ SU 13.30 +.1 -5.2 +2.8/D JsnValA m LV 20.09 -3.1 -1.0 +4.8/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 14.59 +.5 -1.0 +1.9/B QMADefesvEqA m LB 14.45 -4.1 -2.4 +6.9/E QMAIntlEqA m FV 8.05 -.9 +1.0 +5.1/B QMALgCpCorEqA m LB 16.58 -3.7 -.2 +9.8/B QMAMdCpValC m MV 18.51 -3.8 -3.8 +4.9/D QMASmCpValZ SV 19.70 -2.3 -2.5 +7.7/B QMAStkIdxI LB 52.15 -4.2 +.2 +10.3/A QMAStkIdxZ LB 52.15 -4.2 +.1 +10.3/A ShrtTrmCorpBdA m CS 10.79 +.1 -.8 +1.1/B TtlRetBdA m CI 14.27 +.5 -1.7 +2.1/A TtlRetBdC m CI 14.25 +.5 -1.9 +1.3/B TtlRetBdZ CI 14.22 +.5 -1.6 +2.4/APutnamAMTFreeMnA m ML 14.94 +.4 -1.1 +2.0 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 11.01 +.8 -1.6 +1.4/B AbsRet500C m AM 10.78 +.7 -1.8 +.6/C AbsRet500Y AM 11.06 +.7 -1.6 +1.6/B AbsRet700A m AM 11.90 +1.1 -2.5 +1.8/B AbsRet700C m AM 11.55 +1.0 -2.7 +1.0/B AbsRet700Y AM 11.94 +1.1 -2.5 +2.1/A AmrcnGvtIncA m GI 8.43 +.8 -.5 -.1 CATxExIncA m MC 8.02 +.6 -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 13.68 -3.9 +1.4 +4.3 CptlSpectrumA m AL 33.74 -2.5 -1.6 -1.5/E CptlSpectrumB m AL 32.12 -2.6 -1.7 -2.2/E CptlSpectrumC m AL 32.04 -2.6 -1.8 -2.3/E CptlSpectrumY AL 34.15 -2.5 -1.5 -1.3/E DiversIncA m NT 7.14 +.3 +2.6 +3.5/A DiversIncC m NT 7.00 +.1 +2.3 +2.7/B DiversIncM m NT 7.00 +.3 +2.5 +3.2/B DynAstAlcBalA m MA 15.10 -1.3 -.9 +5.4/C DynAstAlcBalB m MA 15.03 -1.4 -1.1 +4.6/D DynAstAlcBalC m MA 14.68 -1.4 -1.2 +4.6/D DynAstAlcBalY MA 15.13 -1.3 -.9 +5.7/B DynAstAlcCnsrA m TV 10.72 -.4 -1.6 +3.1/C DynAstAlcCnsrY TV 10.76 -.4 -1.5 +3.4/C DynAstAlcGrA m AL 16.98 -2.0 -.4 +6.9/B DynAstAlcGrB m AL 16.57 -2.1 -.6 +6.1/C DynAstAlcGrC m AL 15.92 -2.1 -.6 +6.1/C DynAstAlcGrY AL 17.17 -2.0 -.2 +7.2/A EqIncA m LV 24.36 -2.3 -.4 +8.1/B EqIncB m LV 24.06 -2.4 -.6 +7.3/C EqIncC m LV 24.06 -2.4 -.6 +7.3/C EqIncM m LV 24.03 -2.4 -.5 +7.6/C EqIncY LV 24.36 -2.3 -.3 +8.4/B EqSpectrumA m MB 36.41 -3.6 -4.1 -2.8/E EqSpectrumC m MB 34.15 -3.7 -4.3 -3.6/E EqSpectrumY MB 37.07 -3.6 -4.0 -2.6/E EuropeEqA m ES 27.56 -.3 +.4 +2.5 FltngRtIncA m BL 8.62 +.2 +1.5 +3.2/D FltngRtIncC m BL 8.61 +.2 +1.1 +2.4/E GlbEqA m WS 15.93 -1.8 +1.1 +6.1/D GlbHCA m SH 49.94 -3.7 +1.2 -.3/D GlbHCY SH 53.57 -3.7 +1.3 .../D GlbIncA m IB 12.21 +.8 +1.6 +2.5 GlbNatrlResA m SN 16.14 -.1 -3.5 -6.6 GlbUtlsA m SU 13.13 +1.8 -2.9 +3.4 GrOppsA m LG 32.42 -5.3 +3.6 +11.7/B GrOppsB m LG 27.59 -5.3 +3.4 +10.8/C GrOppsC m LG 28.08 -5.4 +3.3 +10.8/C HighYieldA m HY 5.85 +.2 -.1 +4.1/C HighYieldM m HY 5.83 +.4 -.2 +3.8/C IncA m CI 6.88 +.7 ... +1.4/B IncC m CI 6.81 +.5 -.3 +.6/D IncM m CI 6.69 +.6 -.2 +1.2/C IncY CI 6.99 +.7 ... +1.7/B IntlCptlOppsA m FA 42.03 -.5 -.6 +6.6 IntlEqA m FB 26.46 -.9 +1.1 +4.5/D IntlEqY FB 26.77 -.9 +1.2 +4.8/C IntlGrA m FG 23.38 ... +2.3 +6.2 IntlValA m FV 12.23 -.3 +.2 +4.5 InvsA m LB 28.56 -3.8 +.6 +9.5/B InvsC m LB 26.85 -3.9 +.3 +8.7/C InvsY LB 28.98 -3.8 +.6 +9.8/B MATEIncA m MT 9.45 +.7 -1.2 +1.7 MinnesotaTEIncA m SM 9.13 +.4 -.9 +1.7 NYTEIncA m MY 8.38 +.4 -1.2 +2.0/C NewJerseyTEIncA m MJ 9.10 +.5 -.8 +2.0 OhioTEIncA m MO 8.84 +.3 -1.0 +1.7 PETEIncA m MP 8.96 +.6 -1.0 +1.9 RsrchA m LB 33.01 -4.8 -.2 +8.7 RtrReady2020A m TE 19.48 -.1 -.8 +2.6 RtrReady2025A m TG 22.59 -.5 -1.0 +3.3 RtrReady2030A m TH 22.74 -1.1 -1.1 +4.3 RtrReady2035A m TI 23.48 -1.6 -1.1 +5.1 SmCpGrA m SG 39.91 -3.3 +5.7 +7.4 SmCpValA m SV 13.08 -3.5 -3.4 +7.2 SmCpValY SV 13.76 -3.4 -3.2 +7.5 SustFutureA m MV 19.61 -4.8 -1.5 +3.7 SustFutureY MV 19.69 -4.7 -1.5 +4.0 SustLeadersA m LG 93.23 -4.2 +4.2 +11.0/C SustLeadersB m LG 73.32 -4.2 +4.0 +10.2/C SustLeadersC m LG 79.59 -4.2 +4.0 +10.2/C SustLeadersM m LG 81.03 -4.2 +4.1 +10.5/C SustLeadersY LG 99.63 -4.1 +4.3 +11.3/B TEIncA m ML 8.49 +.5 -1.1 +2.2/C TxFrHYA m HM 12.45 +.6 -.4 +3.6/C USGvtIncA m GI 12.60 +.4 -.6 +.1/CQCIBalIns CA 11.96 -2.7 -1.2 +4.3/BQSCnsrvGrA m MA 14.53 -1.4 -.1 +4.9 DefesvGrA m CA 13.22 -.3 -.2 +3.9 GlbEqA m WS 17.34 -2.4 -.6 +8.5/B GrA m XM 16.62 -2.8 -.2 +5.6 ModGrA m AL 16.35 -2.1 -.1 +5.6 SP500IdxA b LB 25.19 -4.2 ... +9.9/BRBCEntprI d SG 22.73 -2.8 -1.1 +6.5/E SMIDCpGrI d MG 14.22 -3.2 +3.3 +9.0/BReynoldsBlueChipGr b LG 59.22 -6.3 +5.0 +6.6/ERice Hall JamesSmCpIns SG 11.31 -3.2 +3.5 +4.0/ERiverNorthCorOppR m MA 10.73 -1.6 -.5 +6.2/A dblelnStrIncI d MU 10.29 +.8 +.1 +3.4 dblelnStrIncR m MU 10.30 +.8 -.1 +3.2RiverbridgeGrIns d MG 19.06 -3.2 +5.5 +12.0/ARockefellerCorTxableBdIns CI 9.86 +.4 -1.5 +1.3/C IntermTENtBdIns MI 9.93 +.1 -1.0 +.6/ERoyceLowPricedStkSvc m SB 8.73 ... +3.2 +4.5/E MicroCpInvm d SB 11.83 -1.3 +1.6 +3.3/E OppInvm d SV 13.59 -3.1 +.1 +10.3/A PEMutCnslt m SB 8.63 -2.2 +2.0 +8.2/B PEMutInvm d SB 10.77 -2.0 +2.4 +9.4/A PremInvm d SG 16.93 -2.9 +2.0 +10.7/B Sm/MdCpPremSvc m MB 15.21 -3.5 -2.6 +8.3/B SmCpValSvc m SV 10.22 -1.1 +1.0 +2.7/E SmlrCoGrSvc m SG 10.83 -4.2 +1.3 +6.1/E SpecEqInvm d SV 20.81 -2.9 -4.5 +5.4/D TtlRetInvm d SB 13.39 -2.0 -1.1 +8.5/BRussellInvEmergMktsS EM 21.65 -3.1 +2.4 +6.8 InvGbRlEstSecS GR 32.50 +.8 -3.1 +1.8 InvGlobalEqS WS 10.74 -3.1 -.6 +7.3 InvIntlDvdMktS FB 41.18 -.3 ... +5.5 InvInvmGrdBdS CI 20.89 +.8 -1.5 +1.0 InvLPBalStrA m MA 11.34 +.2 +.4 +4.4 InvLPBalStrC b MA 11.07 +.2 +.2 +3.6 InvLPBalStrS MA 11.49 +.3 +.4 +4.5 InvLPCnsrvStrA m XY 9.72 +.3 -.2 +2.2 InvLPCnsrvStrC b XY 9.61 +.3 -.4 +1.5 InvLPEqGrStrA m AL 13.39 -1.1 +.1 +5.7 InvLPEqGrStrC b AL 11.95 -1.2 -.2 +4.9 InvLPEqGrStrS AL 13.46 -1.1 +.1 +6.0 InvLPGrStrA m AL 12.61 -1.2 +.1 +5.0 InvLPGrStrC b AL 12.15 -1.1 -.1 +4.2 InvLPGrStrS AL 12.79 -1.1 +.2 +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 18.99 +.3 ... +1.1 InvStratBdS CI 10.66 +.8 -1.3 +1.4 InvTEBdS MI 22.71 +.3 -.7 +2.0 InvTxMgdUSLgCpS LG 40.55 -4.5 -.9 +8.8 InvTxMgdUSMSCpS SG 26.68 -3.6 +.1 +6.3 InvUSCoreEqS LB 31.99 -4.3 -.8 +9.2 InvUSDefesvEqS LB 51.19 -3.4 -.4 +9.2 InvUSSmCpEqS SB 31.80 -3.1 -.2 +7.5RydexBasBiotechInv SH 87.89 -8.4 +.7 -.9/D DynSP500H b LE 106.44 -8.8 -1.8 +16.5/B ElectronicsInv ST 139.13 -6.4 +5.9 +18.0/C HCInv SH 29.13 -4.7 +1.6 +1.6/C IvGvLnBdStrInv IT 35.08 -1.9 +5.4 -.9/A IvSP500StrInv BM 61.12 +4.1 -.8 -10.8/A NASDAQ1002xStrH b LE 130.75 -13.7 +5.9 +27.0/A NASDAQ100Inv LG 35.34 -6.7 +4.0 +14.5/A NovaInv LE 70.51 -6.6 -1.1 +12.9/B SP500PureGrH b LG 66.89 -5.2 +5.1 +8.6/E SP500PureValH b LV 84.87 -3.7 -1.1 +6.7/D TechInv ST 95.67 -6.0 +7.2 +15.6/DSEICAMuniBdF MF 10.53 +.1 -1.4 +.9/E CoreFxdIncF CI 11.02 +.4 -1.7 +1.4/B EmergMktsDbtF EB 10.36 +.3 +1.8 +4.4/C EmergingMktsEqF EM 13.03 -4.1 +.8 +8.1/B GNMAF GI 10.16 +.3 -1.4 +.5/A HighYieldBdF HY 7.10 +.4 +.3 +5.1/A InMgSP500IdxE LB 63.34 -4.2 +.1 +10.2/A IntermTermMuniF MI 11.47 +.3 -1.1 +1.7/B IntlEqF FB 11.64 -.6 ... +5.6/B IntlFxdIncF IB 10.29 +.6 +.8 +1.9/D LargeCapGrowthF LG 35.48 -4.4 +3.7 +9.3/D LargeCapValueF LV 25.13 -2.6 -.9 +6.8/D MaschtsMuniBdF MT 10.29 +.1 -1.7 +.7/E MidCapF MB 27.50 -2.5 -.3 +8.9/A NewJrsyMuniBdF MJ 10.21 +.1 -1.2 +1.2/E NewYorkMuniBdF MN 10.50 ... -1.4 +.9/D PnnylvnMuniBdF MP 10.50 +.1 -1.6 +1.0/E S&P500IndexF LB 62.92 -4.2 +.1 +10.1/A ShortDurGovtF GS 10.24 +.1 -.3 +.3/B SmallCapGrowthF SG 36.80 -2.6 +4.2 +6.8/D SmallCapValueF SV 24.41 -2.4 -1.4 +5.5/D TaxMgdSm/MdCpF SB 23.26 -2.8 +1.6 +7.0/C TxMgdLCpF LB 25.56 -3.5 +.6 +7.9/D USMgdVolF LV 17.33 -2.0 -1.8 +7.0/C UltraShtDurBdF UB 9.31 +.2 +.3 +1.1/BSSGAIntlStkSelionN b FV 11.64 -.8 -1.4 +4.0/C SP500IdxN b LB 37.36 -4.1 +.1 +10.3/ASalientIntlSmCpIns FR 22.22 -.9 +2.4 +10.9/B SelIncA m RR 20.43 -.7 -6.7 +1.1/E SelIncC m RR 19.85 -.6 -6.8 +.5/ESchroderNorthAmrcnEqInv LB 16.74 -5.2 -1.2 +9.5 TtlRetFIInv CI 9.66 +.5 -1.5 +1.0SchwabBal MA 15.55 -2.2 +.5 +6.1/B CATFBd MF 11.65 +.3 -1.0 +1.6/C CorEq LB 22.72 -3.5 ... +8.9/C DivEq LV 16.02 -3.1 -1.6 +6.1/D FdmtlIntlLgCIdx FV 9.58 +.4 +.5 +6.0/A FdmtlUSLgCIdx LV 17.07 -2.6 -1.1 +8.8/A FdmtlUSSmCIdx SB 14.91 -1.8 -.1 +8.0/C GNMA GI 9.62 +.4 -1.5 +.4/B GlbRlEstt GR 7.42 +.1 -3.3 +4.1/A HC SH 24.24 -3.5 +.1 +3.5/B HdgdEq LO 17.15 -.8 +.1 +6.5/A IntermTrmBd CI 9.80 +.1 -1.4 +.5/E IntlIdx FB 21.04 -.2 +.8 +5.2/C LgCpGr LG 18.03 -5.2 +.7 +9.9/D MktTrackAllEq XM 18.85 -2.4 +.5 +8.3/A MktTrackBal MA 18.51 -1.4 -.3 +5.4/C MktTrackCnsrv CA 15.92 -.8 -.8 +3.7/C MktTrackGr AL 23.07 -2.0 +.1 +6.9/B SP500Idx LB 41.26 -4.1 +.2 +10.4/A Schwab1000Idx LB 62.77 -4.1 +.3 +9.9/B SmCpEq SB 21.40 -2.9 +1.8 +7.8/C SmCpIdx SB 31.20 -2.6 +1.8 +8.7/B TFBd MI 11.52 +.3 -1.0 +1.6/C Trgt2010 TA 13.25 -.9 -.6 +3.7 Trgt2020 TE 14.15 -1.3 -.3 +4.6 Trgt2030 TH 15.74 -2.1 -.1 +6.1 Trgt2040 TJ 16.97 -2.7 +.1 +7.0 TrsInPrtScIdx IP 10.95 +1.0 -.8 +1.1/B TtlStkMktIdx LB 47.43 -3.9 +.4 +9.9/BSchwartzMariaBd XY 11.30 -.4 -.7 +2.5/C MariaGr MG 31.20 -3.4 +1.3 +10.5/A MariaRisingDiv LB 18.28 -3.5 -.6 +7.5/DSegall Bryant & HamiSmCpVal d SB 12.66 -1.5 +1.3 +7.9/CSelectedAmrcnD LB 40.03 -4.9 -1.4 +10.7/A AmrcnS b LB 39.93 -5.0 -1.5 +10.3/ASequoiaSequoia LG 171.72 -5.3 +1.3 -1.3/ESheltonCMCATFInc MF 11.27 +.1 -1.0 +1.1/D CMCorValDrct LV 23.89 -2.4 -.7 +6.6/D CMSP500IdxDrct LB 51.30 -4.2 +.1 +10.3/A CMSPMdCpIdxDrct MB 26.53 -3.1 -.3 +8.8/A CMSPSmCpIdxDrct SB 23.05 -1.5 +2.5 +10.7/ASitDivGrI d LB 16.64 -3.6 -.6 +9.0/C LgCpGr d LG 41.63 -4.8 +2.6 +11.0/C MidCpGr d MG 18.65 -4.6 +1.6 +4.4/E MinnesotaTFInc SM 10.40 +.6 -.3 +2.6/A SmCpGr d MG 55.08 -4.6 +.8 +3.0/E TFInc MI 9.67 +.7 +.1 +3.8/A USGvtSec UB 10.79 +.2 -.3 +.8/DSmead FundsValI1 LB 45.08 -5.1 -3.0 +7.6/D ValInv b LB 45.17 -5.2 -3.1 +7.3/DSnow CapitalOppA m MV 26.91 -2.4 -1.4 +1.0/E OppIns d MV 27.21 -2.3 -1.3 +1.2/ESound ShoreShoreInv LV 45.21 -4.4 -1.5 +6.5/DSpirit of AmericaIncA m CL 11.70 +.1 -1.9 +2.7/B LgCpValA m LB 21.34 -3.4 -1.2 +7.0/E MnTFBdA m ML 9.32 +.4 -.8 +2.2/C RlEsttIncGrA m SR 10.68 -.6 -8.3 -.2/DState FarmBal MA 66.79 -2.4 -2.8 +4.8/D BdIns CI 10.88 ... -2.0 +.9/D BdPrem m CI 10.90 +.1 -1.9 +.9/D EqBdPrem m MA 12.39 -2.7 +.7 +6.4/A EqIns LB 11.00 -4.3 +2.6 +10.0/B EqPrem m LB 11.49 -4.3 +2.6 +9.9/B Gr LB 77.33 -3.5 -3.5 +7.3/D Interim GS 9.76 +.1 -.6 +.2/B IntlEqPrem m FG 13.53 -1.3 +3.0 +6.0/C IntlIdxPrem m FB 13.20 -.4 +.5 +4.6/C LfPth2020Prem m TE 14.75 -1.1 -.9 +3.6/D LfPth2030Prem m TH 16.28 -1.8 -1.0 +4.9/D LfPth2040Prem m TJ 17.60 -2.4 -1.0 +5.9/D LfPthRetPrem m RI 13.30 -.9 -.9 +3.2/B MnBd MI 8.51 +.4 -.9 +1.7/C SP500IdxIns LB 19.96 -4.2 +.1 +10.0/A SP500IdxPrems m LB 19.90 -4.2 +.1 +9.9/B SmCpIdxIns SB 18.50 -2.6 +1.7 +8.2/B SmCpIdxPrems m SB 18.16 -2.6 +1.7 +8.0/C SmMidCpEqPrems m SB 11.54 -1.5 -.2 +4.7/E TxAdvtgdBdPrem m MI 11.63 +.2 -.8 +1.8/BState StreetDiscpEMEqN b EM 8.43 -1.6 -.8 +.7/ESterling CapitalBhvLgCpValEqIns LV 21.58 -3.2 -.7 +8.0/B BhvSmCpValEqIns SV 18.01 -1.9 -1.9 +7.4/C MidValIns MB 19.19 -3.0 +.1 +7.1/B NCIntermTFIns SI 10.52 +.2 -1.1 +1.1/C ShrtDrBdI CS 8.54 +.1 -.3 +1.1/B StrtonMdCpVlIns MB 66.36 -3.9 -3.0 +6.9/C StrtonRlEsttIns SR 33.99 -1.8 -8.0 +2.3/B StrtonSmCpVlIns SB 84.44 -4.8 -2.2 +8.6/B TtlRetBdIns CI 10.33 +.3 -1.6 +1.7/A VIIntermTFIns SI 11.47 +.2 -1.2 +1.0/D WstVIIntrmTFIns SI 9.80 +.2 -1.1 +1.4/BStone HarborHYBdIns HY 8.02 +.2 -.4 +3.0/EStralem FundEq d LB 9.89 -4.5 -1.7 +7.3/DT. Rowe PriceAfrcMdlEst d MQ 10.09 -2.4 +4.9 +2.0/D BCGr LG 102.39 -5.8 +6.3 +14.8/A BCGrAdv b LG 100.94 -5.8 +6.2 +14.5/A BCGrR b LG 97.27 -5.9 +6.2 +14.2/A Bal MA 24.35 -2.0 +.5 +6.6/A CATFBd MC 11.34 +.4 -1.0 +2.4/C CorpInc TW 9.31 +.2 -2.7 +1.7/D CptlAprc MA 28.41 -2.1 +.5 +8.3 CptlAprcAdv b MA 28.11 -2.2 +.4 +8.0 CptlOpp LB 26.21 -4.4 +.6 +11.1/A DivGr LB 43.23 -2.9 -.1 +9.7/B DivGrAdv b LB 43.18 -2.9 -.2 +9.4/B DiversMidCpGr MG 30.23 -3.7 +2.8 +9.1/B EMBd d EB 12.24 +.6 -.6 +6.3/A EMLclCcyBd d XP 7.08 -.2 +3.8 +4.6/B EMStk d EM 45.86 -4.5 +1.9 +9.6/A EmergEurope d MQ 15.46 -10.1 -1.2 +6.7/B EqIdx500 d LB 71.52 -4.1 +.1 +10.2/A EqInc LV 32.56 -4.0 -2.0 +8.0 EqIncAdv b LV 32.49 -4.0 -2.0 +7.7 EqIncR b LV 32.42 -4.1 -2.1 +7.4 ErpnStk d ES 21.14 +1.2 +2.1 +3.0/E ExtendedEqMktId d MB 28.54 -3.2 +1.2 +7.9/B FinclSvcs SF 28.77 -4.2 +2.7 +11.6/B GNMA GI 9.00 +.3 -1.0 +.6/A GeorgiaTFBd SL 11.33 +.5 -1.0 +1.9/B GlbGrStk d WS 26.42 -3.7 +3.6 +10.1/A GlbMltSectBd IB 11.34 +.5 +.2 +3.8 GlbRlEstt d GR 19.74 +.2 -2.9 +.9/D GlbStk d WS 40.21 -4.0 +5.6 +13.9/A GlbTech ST 17.88 -7.0 +6.2 +23.3/A GrStk LG 65.51 -5.7 +4.6 +13.3/A GrStkAdv b LG 64.01 -5.7 +4.5 +13.0/A GrStkR b LG 61.87 -5.7 +4.4 +12.7/A GrandInc LB 28.47 -3.6 +.3 +9.8/B HY d HY 6.63 +.2 -.4 +4.6 HlthSci SH 72.00 -4.7 +2.3 +4.5/B InProtBd IP 11.76 +1.0 -.6 +.8/C InsAfrcMdlEst d MQ 6.97 -2.4 +5.0 +2.3/C InsCorPlus CI 10.18 +.7 -1.2 +1.8 InsEMBd d EB 8.86 +.5 -.5 +7.0/A InsEMEq d EM 41.90 -4.4 +2.0 +9.7/A InsFltngRt d BL 10.02 +.4 +1.3 +3.9 InsFltngRtF d BL 10.01 +.3 +1.1 +3.7 InsGlbGrEq d WS 28.68 -3.7 +3.8 +10.4/A InsHY d HY 8.83 +.3 -.3 +4.8/A InsIntlBd d IB 9.23 +.4 +3.9 +5.1/A InsIntlCorEq d FB 14.12 -.8 +1.3 +6.1/A InsIntlGrEq d FG 25.16 -1.0 +1.1 +6.2/C InsLgCpCorGr LG 39.81 -5.8 +6.4 +14.9/A InsLgCpGr LG 39.08 -5.3 +5.9 +15.5/A InsLgCpVal LV 22.97 -3.1 -1.8 +8.3/B InsMdCpEqGr MG 56.49 -4.0 +3.7 +11.3/A InsSmCpStk SG 24.48 -2.0 +3.2 +9.5/C InsUSStructRsrc LB 13.00 -4.4 +.6 +11.1/A IntlBd d IB 9.37 +.5 +3.9 +5.0/A IntlDiscv d FR 73.73 -1.4 +3.2 +13.6/A IntlEqIdx d FB 14.54 -.3 +.6 +5.6/B IntlStk d FG 18.87 -1.1 +1.1 +6.1/C IntlStkAdv m FG 18.92 -1.1 +1.0 +5.8/C IntlValEq d FV 15.16 -.2 +.3 +3.3/D IntlValEqAdv m FV 15.41 -.2 +.1 +3.1/D IntlValEqR m FV 15.20 -.3 +.1 +2.8/D Japan d JS 15.63 +.2 +3.4 +14.5/A LatinAmerica d LS 25.77 -3.4 +4.9 +9.4/A MdCpGr MG 90.22 -3.8 +3.7 +10.7/A MdCpGrAdv b MG 87.55 -3.8 +3.6 +10.4/A MdCpGrR b MG 84.96 -3.9 +3.5 +10.1/B MdCpVal MV 30.65 -.8 +.8 +9.1/A MdCpValAdv b MV 30.50 -.8 +.7 +8.8/A MdCpValR b MV 30.02 -.9 +.7 +8.6/A MediaTeleCms SC 99.70 -6.9 +3.3 +16.1/A MrylndShTrTFBd SS 5.15 -.1 -.1 +.3/D MrylndTFBd SL 10.61 +.4 -.9 +2.3/A NJTFBd MJ 11.86 +.5 -.9 +2.3/C NYTFBd MY 11.44 +.4 -.8 +2.2/C NewAmericaGr LG 50.45 -5.2 +5.0 +13.0/A NewAmericaGrAdv b LG 49.35 -5.3 +4.9 +12.7/A NewAsia d PJ 19.77 -2.8 +1.1 +7.4/C NewEra SN 35.87 +1.7 -1.7 +2.3/C NewHorizons SG 56.25 -2.8 +7.0 +13.7/A NewInc CI 9.29 +.7 -1.3 +1.2 OverseasStk d FB 11.45 -.9 +1.2 +6.0/B PersonalStrBal MA 24.17 -2.1 +.6 +6.6 PersonalStrGr AL 34.26 -2.9 +.9 +7.8 PersonalStrInc CA 19.59 -1.1 +.6 +5.3/A QMUSSmCpGrEq d SG 35.85 -3.6 +2.8 +9.3/C RlAsts d SN 11.29 +.2 -3.4 +2.5/C RlEstt d SR 26.13 -1.5 -8.4 +.9/C RlEsttAdv m SR 26.47 -1.5 -8.5 +.7/C Rtr2005 TA 13.62 -.8 -.2 +4.4 Rtr2005Adv b TA 13.56 -.9 -.3 +4.1 Rtr2005R b TA 13.64 -.9 -.3 +3.9 Rtr2010 TA 18.25 -1.0 -.2 +4.8 Rtr2010Adv b TA 18.15 -1.1 -.3 +4.5 Rtr2010R b TA 18.04 -1.1 -.3 +4.3 Rtr2015 TD 14.97 -1.4 -.1 +5.3 Rtr2015Adv b TD 14.92 -1.4 -.1 +5.0 Rtr2015R b TD 14.78 -1.4 -.2 +4.8 Rtr2020 TE 22.56 -1.8 +.1 +6.0 Rtr2020Adv b TE 22.39 -1.8 ... +5.7 Rtr2020R b TE 22.18 -1.8 ... +5.5 Rtr2025 TG 17.63 -2.1 +.2 +6.6 Rtr2025Adv b TG 17.53 -2.1 +.2 +6.3 Rtr2025R b TG 17.35 -2.1 +.1 +6.0 Rtr2030 TH 26.01 -2.5 +.3 +7.1 Rtr2030Adv b TH 25.78 -2.5 +.3 +6.8 Rtr2030R b TH 25.56 -2.5 +.2 +6.5 Rtr2035 TI 19.05 -2.8 +.4 +7.5 Rtr2035Adv b TI 18.95 -2.8 +.3 +7.2 Rtr2035R b TI 18.74 -2.8 +.3 +6.9 Rtr2040 TJ 27.38 -2.9 +.5 +7.8 Rtr2040Adv b TJ 27.13 -3.0 +.5 +7.5 Rtr2040R b TJ 26.94 -3.0 +.4 +7.2 Rtr2045 TK 18.58 -3.1 +.6 +7.9 Rtr2045Adv b TK 18.45 -3.1 +.5 +7.7 Rtr2045R b TK 18.25 -3.1 +.4 +7.4 Rtr2050 TN 15.61 -3.0 +.6 +7.9 Rtr2050Adv b TN 15.47 -3.1 +.5 +7.7 Rtr2050R b TN 15.33 -3.1 +.5 +7.4 Rtr2055 TL 15.67 -3.1 +.6 +7.9 Rtr2055Adv b TL 15.57 -3.1 +.5 +7.7 RtrBal CA 15.33 -1.0 -.1 +4.3 RtrBalAdv b CA 15.34 -1.0 -.1 +4.1 RtrBalR b CA 15.33 -1.0 -.2 +3.8 SciandTech ST 48.38 -5.1 +6.4 +19.1/C SciandTechAdv b ST 47.75 -5.1 +6.3 +18.8/C ShrtTrmBd CS 4.66 +.2 -.1 +.9/C SmCpStk SG 49.21 -2.0 +3.2 +9.3/C SmCpStkAdv b SG 48.72 -2.1 +3.1 +9.0/C SmCpVal d SB 48.72 -2.4 -.7 +11.0/A SmCpValAdv m SB 48.41 -2.4 -.8 +10.6/A SpectrumGr LG 24.62 -3.6 +1.1 +9.1 SpectrumInc MU 12.60 +.1 -.3 +3.6 SpectrumIntl d FB 14.82 -.7 +1.4 +6.0/B SummitMnIncInv ML 11.74 +.4 -1.0 +2.5/B SummitMnIntrInv MI 11.68 +.4 -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 9.98 +.4 -1.0 +1.8/D TFShrtInterm MS 5.51 -.1 -.5 +.5/C TtlEqMktIdx d LB 30.19 -4.1 +.2 +9.8/B TxEfficientEq d LG 30.14 -4.6 +4.4 +10.9/C USBdEnhIdx d CI 10.73 +.3 -1.7 +1.1/C USLgCpCor LB 23.86 -3.6 +.2 +10.2/A USTrsInterm GI 5.57 +.2 -1.6 -.1/D USTrsLngTrm GL 12.19 +1.8 -4.2 -.2/E VITFBd SL 11.83 +.4 -.8 +2.3/A Val LV 36.75 -3.7 -1.5 +7.4/C ValAdv b LV 36.19 -3.7 -1.6 +7.2/CTCMSmCpGr SG 34.54 -4.0 +2.9 +10.9/BTCWCorFIIns CI 10.75 +.4 -1.7 +.8/D CorFIN b CI 10.72 +.3 -1.7 +.5/E EMIncIns EB 8.36 +.4 -.9 +6.5/A RltvVlDivAprcI LV 19.13 -3.4 +.6 +6.9/C RltvVlDivAprcN b LV 19.46 -3.4 +.5 +6.7/D RltvVlLgCpIns LV 21.56 -3.8 -.9 +7.0/C RltvVlMidCpI MV 25.29 -3.0 +.5 +8.4/A SelEqsI LG 26.22 -4.4 +5.2 +11.1/C SelEqsN b LG 23.81 -4.5 +5.1 +10.8/C TtlRetBdI CI 9.71 +.3 -1.6 +1.0/C TtlRetBdN b CI 10.01 +.3 -1.5 +.7/DTETON WestwoodEqAAA b LB 12.96 -3.6 -1.4 +8.1/D MightyMitesAAA m SB 27.63 -1.9 -1.5 +8.5/BTIAA-CREFBdIdxIns CI 10.55 +.3 -1.8 +.9/D BdIns CI 10.15 +.3 -1.5 +1.9/A BdPlusIns CI 10.22 +.5 -1.3 +2.1/A BdPlusRet CI 10.24 +.4 -1.3 +1.9/A BdPlusRetail b CI 10.24 +.4 -1.4 +1.8/A BdRet CI 10.34 +.4 -1.5 +1.7/B BdRetail b CI 10.33 +.4 -1.6 +1.6/B EnhIntlEqIdxIns FB 8.30 +.2 +.7 +5.2/C EnhLCGrIdxIns LG 13.85 -4.6 +2.2 +13.1/A EnhLCValIdxIns LV 10.13 -3.2 -2.3 +6.8/D EqIdxIns LB 19.71 -3.9 +.3 +10.0/B EqIdxRet LB 20.00 -4.0 +.2 +9.7/B EqIdxRetail b LB 20.07 -4.0 +.2 +9.7/B GrIncIns LG 14.51 -4.1 +1.8 +10.6/C GrIncPrem b LG 14.52 -4.1 +1.7 +10.5/C GrIncRet LG 14.76 -4.1 +1.7 +10.4/C GrIncRetail b LG 19.37 -4.1 +1.7 +10.3/C