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 John Homan 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. 107 | $1.00 Tuesday, April 17, 2018 Classifieds ..... ............................... B4-5 Comics .................... NEWS WIRE Local Sports ....................... A7-8 Lottery .......................... SPORTS Todays Woman ..................... B1 Viewpoints ............................. A4 Weather ................. NEWS WIRESEBRING „ From the Boston Tea Party to NATO, the students of Classical Conversations of Sebring displayed the knowledge of history Monday morning during its end-of-the-school-year celebration. U.S. history has been the topic this year and students had been working individually and in groups on presentations for the celebration. Classical Conversations of Sebring is a classical Christian curriculum in a one-room schoolhouse, said Nancy DuVall, who heads the schooling that uses space at Grace Bible Church at 4541 Thunderbird Road. The weekly classes help support Students put knowledge on displayBy MARC VALEROSTAFF WRITERSEBRING „ County commissioners get “rst look today at plans for Sebrings WaWa Station, across the future Sebring Parkway from Highlands Regional Medical Center. Developers of the site will also ask the county commission to ensure that plans for the Parkway have been “nalized and will not deviate in a way that would reduce the amount of traf“c into the site. In a letter to the commissioners, David R. Gryboski of Gryboski, Howe & Gravley in Anna Maria asks them to commit to set proposed access points as planned and not modify them in a manner that would sever or impact the traf“c ”owŽ from South Highlands Avenue, which will become Sebring Parkway Phase IIB. The road project was a concern for them,Ž said Highlands County Development Services Director Benjamin WaWa plans on todays county agendaBy PHIL ATTINGERSTAFF WRITERHardee rallied from an early de“cit to beat Sebring on Thursday night.LOCAL SPORTS, Page A7Wildcats outlslug Blue Streaks SEBRING „ Four years ago, downtown boosters were ecstatic when a buyer came forward for two long-vacant historic hotels, the Nan-Ces-O-Wee and the Santa Rosa. Tony Collins, the buyer who had completed similar projects elsewhere, proposed transforming both buildings into apartments. To do that, he said, he needed help from the Sebring Community Redevelopment Agency, tax incentives, historic tax credits and loans. But, as of Sunday, work on neither of the projects had progressed because of “nancing challenges. The CRA board has approved a plan for Collins to sell the Santa Rosa to investors who pledge to make it into an assisted living center for seniors. Members also pledged $300,000 of the $750,000 approved to help Collins. This week, the board CRA pulls support from CollinsBy JAY MEISELSTAFF WRITEREditors Note: Highlands News-Sun is taking a closer look at the various governmental and civic committees found in Highlands County. Staff writers will be working on a series of stories informing readers of how these committees function, the issues before them and who serves on them. This is the “rst story in the series. SEBRING „ Gopher tortoise ruled the day Monday for Environmental Specialist Mike McMillan. He spent the day out cataloging the animals burrows. Its something most of the members of Highlands Countys Natural Resources Advisory Commission (NRAC) have dealt with in one form or another, which is why they serve on a board that makes recommendations to the Highlands County Board of County Commission about land development regulations, conservation planning, habitat preservation, animal migration routes, education projects, partnerships with like-minded agencies and use of the Conservation Trust Fund. McMillan serves as a liaison from the Natural Resources Department. Another staff member serves as liaison from Development Services and at least one county commissioner and one related department head also serve on the board. Recently, Clinton Howerton Jr. was appointed to the board, as a professional, prior to being hired as county engineer. He is not longer serving on the board. One recent project, McMillan said, took shape last year when NRAC recommended purchase of a 55-acre plot along Lake Grassy in Lake Placid, to give the county land for mitigation for sand skinks. Small, long and shortlegged lizards „ indigenous to central Florida „ populate sandy soils everywhere in central Florida. A few years ago, they were found on the proposed route of Sebring Parkway Phase III. County commissioners had to have the county buy mitigation creditsŽ on skink habitat in conservation elsewhere in Florida to get approval to bulldoze habitat on the road route. McMillan said the $465,000 purchase will actually save the county $1.5-$3 million in future land mitigation costs because the county wont have to purchase credits at the market rateŽ like they did recently. As a follow-up to that, Highlands County Engineering Department has asked for a recommendation from NRAC to fund an endowment for the Lake Grassy Scrub. The endowment, required by the U.S. Fish & Wildlife Service to establish a sand skink mitigation site, would help manage the property into the future, McMillan said. Another project involves working with various agencies to obtain conservation easements on most of the property surrounding the Avon Park Air Force Range, helping slow growth close to What is NRAC?By PHIL ATTINGERSTAFF WRITERCommittee balances development with environment FILE PHOTOThe Nan-Ces-O-Wee building in downtown Sebring could potentially bring some growth to Sebring should it be converted into apartments and storefronts. COLLINS| 5 PHIL ATTINGER/STAFFMostly vacant professional oces sit for sale at the possible future site of a WaWa convenience store/gas station on U.S. 27 at the south end of the future Sebring Parkway Phase IIB, across from Highlands Regional Medical Center.WAWA | 5 PHIL ATTINGER/STAFFA gopher tortoise ambles along through a residential-scrub interface in November 2015 between Golf Hammock and Highlands Hammoc k State Park. MARC VALERO/STAFFStudents from the Classical Conversations of Sebring, home school community, recite a listing of the presidents of the United States.STUDENTS | 5 NRAC | 6COURTESY PHOTOS/U.S. FISH & WILDLIFE SERVICETOP, LEFT: Though often associated with more mountainous regions of the United States, the American Bald Eagle can also be foun d nesting in central Florida. MIDDLE: Gopher tortoises, a protected rare Florida species, dig long, underground burrows to shield themsel ves from extreme temperatures, drought, re and pr edators. The burrows do not shild them from bulldozers, which is why anyone developing property for buildings or roads must rst work with Florida wildlife and environmental ocials to safely relocate any tortoise on t he property. RIGHT: The physically and behaviorally unique Florida scrub-jay is restricted to scattered, often small and isolated patches of sand pine scrub, xeric oak scrub, and scrubby atwoods, according to the Florida Fish and Wildlife Conservation Commission.

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Tuesday, April 17, 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 „ Edwin Jomar Rodriguez-Rios, 21, of Avon Park, was pronounced dead at the scene of a two-car crash on Saturday night at the intersection of North Lake Avenue and Palmetto Street, according to a press release from the Highlands County Sheriffs Of“ce. The Sheriffs Of“ce responded to the motor vehicle accident call around 9:30 p.m. in Avon Park. The accident affected four people; one fatally, two others ”own to a trauma center and one who declined medical care at the scene. According to HCSO Public Information Of“cer Scott Dressel, RodriguezRios was driving with his passenger, Melvin Matias Vasquez, 31, of Avon Park, northbound at a high rate of speed on North Lake Avenue in a 2008 Honda Civic. The collision occurred when Jacarius Vonte Damas, 31, of Avon Park, attempted to make a left turn into the path of Rodriguez-Rios. Damas was driving a 2006 Ford Five Hundred. In the passenger seat was 27-year old Arnaud Louis, of Avon Park. The force of the collision sent the Honda spinning in circles into a nearby yard; it “nally came to a stop partially under the homes carport. Neither Rodriguez-Rios nor Vasquez were wearing seat belts, according to reports. Damas and Vasquez were airlifted to Lakeland Regional Medical Center with serious injuries. Louis was ejected from the car but refused treatment at the scene, a press release states. The release also states Damas was not ejected in the crash and responders found him outside of the vehicle when they arrived. The high rate of speed by Rodriguez-Rios was likely a factor in the wreck, Dressel said, while adding there is a hill in that area that may have decreased sight lines. The accident is still being investigated by the HCSO Traf“c Homicide Team. They are asking anyone with information about the crash to call 863-402-7875.SMARTER 5 THINGS That Will Make You 1. The largest islands in the world include Greenland, New Guinea, Borneo, Madagascar, Baf“n Island and Sumatra. 2. Greenland, which is the worlds largest island, is a continental island because it is part of North Americas continent. Greenland is 822,706 square miles in size, but only has 56,000 residents. 3. Great Britain is a continental island while Hawaii is an oceanic island, created from volcanoes. 4. Manitoulin Island, located in Ontario, Canada, is the largest island located in a freshwater lake. 5. The most populated island in the world is Java, in Indonesia, with more than 150 million residents, making up more than half of Indonesias total population. Source: softschools.com SEBRING „ For a second time, a judge has ruled that a man accused of fatally shooting his uncle cannot use the stand-your-ground law as a defense. Phillip Justin Markland, who was 30 at the time of the shooting, is charged with “rst-degree murder in connection with the shooting of Thomas Markland in 2014. It is one of the longest pending cases in Highlands County Circuit Court. Authorities said that during a family gathering, Thomas Markland shot his nephew and then called 911 for emergency medical help. As the uncle was making the call, authorities said, Phillip Markland recovered suf“ciently to get up and fatally shoot his uncle. Attorneys for Markland argued that he had a fear for his life because his uncle had already shot him once. However, prosecutors contended that since the uncle was calling 911 that fear was not justi“ed. A judge rejected Marklands “rst attempt to be allowed to assert the defense. In the latest effort, the defense notes the stand-your-ground law was amended so that now prosecutors have to prove the defendant did not have fear for his life. However, Circuit Judge Peter Estrada ruled the changes in the law are not retroactive. Marklands defense has also in the past contended that he is mentally incompetent to stand trial.Judge rejects stand-your-ground defense for accused killerBy JAY MEISELSTAFF WRITER MARKLAND One dead, two seriously injured in AP wreckBy KIM LEATHERMANSTAFF WRITER newstips@newssun.comDO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Email Us Your News Tips To: GOT NEWS? The Course is in GREAT Shape, with Overseeded Fairways!APRIL SPECIALS! Tee Time Hotline: 863-453-7555 EXPIRES 4/27/18$2800GOLFper person Incl. tax. EXPIRES 4/27/18$2500GOLF AFTER 12PMper person Incl. tax. EXPIRES 4/27/18$2500WEEKENDSper person Incl. tax. EXPIRES 4/27/18$14009 HOLES ANYTIMEper person Incl. tax. EXPIRES 4/27/18$1800TWILIGHT AFTER 3PMper person Incl. tax. EXPIRES 4/27/18$10000FOURSOME SPECIALIncl. tax. adno=3562919 adno=3563909 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=3569781

PAGE 3

Tuesday, April 17, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com RARE COINSWe pay up to for the following rare dates: UNITED STATES YEAR PRICES Large Cents ........................1799 .........................$800 & Up Indian Cents ......................1877 .........................$600 & Up 3¢ Pieces ...........................1877 .........................$700 & Up 5¢ Liberty Head .................1885 .........................$380 & Up Barber Dime ......................1894 S .......................$400,000 20¢ Pieces ..........................1876 CC .....................$20,000 & Up Quarters ............................1796 .........................$9,000 Quarters ............................1827 .........................$40,000 Quarters ............................1901 S .......................$35,00 & Up Half Dollars ........................1796 & 1797 ..............$25,000 & UpHalf Dollars ...............................1921 .........................$100 & Up Silver Dollars ......................1794 .........................$35,000 & Up GOLD COINS We pay up to for the following for gold coins: UNITED STATES USED NEW $1.00 1849 to 1889....... up to ....................$800 .......................$22,000 $2.50 1796 to 1834 .......up to ....................$60,000 ..................$140,000 $2.50 1840 to 1929 .......up to ....................$6,500 ....................$40,000 $3.00 1854 to 1889 .......up to ....................$2,400 ....................$60,000 $5.00 1795 to 1833 .......up to ....................$70,000 ..................$145,000 $5.00 1834 to 1838 .......up to ....................$8,000 ....................$23,000 $5.00 1834 to 1838 .......up to ...................$8,000 ....................$25,000 $5.00 1908 to 1929 (Indian)... up to ..........$3,500 ....................$22,000 $10.00 1795 to 1804 ......up to ..................$50,000 ..................$150,000 $10.00 1838 to 1932 ......up to ...................$2,500 ....................$100,000 $20.00 1850 to 1932 ......up to ..................$28,000 ..................$100,000 $50.00 1851 to 1852 ......up to ..................$15,000 ..................$55,000 $50.00 1915 Pan Pac ......up to ...................$30,000 ..................$40,000 Premium paid for type sets or quantities all prices are based on rarity of date, mint mark and condition. SILVER DOLLARSUNITED STATES USED NEW 1794 to 1803 up to ....................................$9,500 ....................$40,000 1836 to 1839 up to ....................................$12,000 ..................$9,500 1840 to 1873 up to ....................................$700 .......................$5,000 Trade Dollar ..............................................$150 .......................$2,000 1878 to 1904 up to ....................................$2,500 ....................$25,000 1921 to 1935 up to ....................................$100 .......................$9,500 All prices are based on date & mint mark and actual state of preservation PAPER MONEY We pay up to the following, 1929 and older:Silver certicates ......................................Up To ......................$25,000 $2 & $5 1963 & Older .................................Up To ......................$60,00 Confederate States ...................................Up To ......................$25,000 World Notes ..............................................Up To ......................$15,000 U.S. Federal Reserve Notes ........................Up To ......................$5,000 Obsolete Paper Money & Stocks & Bonds ...Up To ......................$1,250 Fractional Currency ...................................Up To ......................$2,000 Currency with Bank Names .......................Up To ......................$2.500 $500 and $1,000 Notes ..............................Up To ......................$22,000 $5,000 and $10,000 Notes .........................Up To ......................$100,000 Hawaiian Bank Notes ................................Up To ......................$20,000 There is always demand for all types of jewelry: Diamond Solitare engagement rings. All Shapes and sizes Bring color diamonds in for quote Pocket Watches Like Railroad, Time Repeating, Chronographs, Enamel, Bring Higher Premium Prices.Patek Philippe, Vacheron & Constantine, Rolex, Le Coultre, Cartier, Tiany, International Universal, Omega, Movado, Hamilton, Gruen & Many More. Earrings, Necklaces, Bracelets, Rings Bangle Bracelets, Charm Bracelets in Gold Platinum, Sterling, Silver, Plain or with Precious Stones, Victorian Period, or Signed Jewelry Like Cartier, Tiany, David Webb, and Many More Designers Bring High Premium Prices. Like Diamonds, Rubies, Sapphires, Emeralds, or other Semiprecious Stones, Jewelry From The Art Deco, Art Nouveau, Flatware Sets, Tea Sets, Baskets, Bowls, We Pay Premium Prices For Tiany, Georg Jensen, Cartier & More. We Buy All Sterling Silver Items! Candelabrum, Picture Frames, Trays. $ $ $ $ & U p p p p p p p p p p p p p p p &U We p S ilve r $ 2 & $ Con f e W o rl d U. S F O b so l Fract i Curre Q u Q u H a D o Si l v BUYING EVENT BUYING EVENTTHREE DAYS ONLY THREE DAYS ONLYWE PAY MORE!BV ESTATE BUYERB(865) 936-1737 Sun. April 15th thru Wed. April 18th € 10:00 AM 5:00 PM La Quinta Inn & Suites € 4115 US 27 South € Sebring, Fl 33870adno=3568755

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Tuesday, April 17, 2018 www.highlandsnewssun.com ANOTHER VIEW YOUR VIEW Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.comWith teachers walking off the job in West Virginia, Kentucky and Oklahoma, demanding higher pay and more money for education, it should surprise no one if this prairie “re were to spread to another Republican-led state, our very own Florida. Just like the states where were seeing teachers taking drastic action to elevate the dignity of their profession „ if not simply claim a living wage „ Florida dwells in the nations nether regions on education spending. Florida ranks 49th among the states in per-capita spending for K-12 schools, and 35th in teacher pay, according to the National Education Association. Elementary-secondary teachers earn an average $49,199. Thats $9,154 less than the U.S. average. That ranking wont improve a bit with the recently approved state budget for 2018-19. Gov. Rick Scott brags of increasing per-pupil spending to a record high,Ž but thats deceptive. Most of that spending is dedicated for speci“c purposes, some good ($400 million to make schools safer in the wake of Parkland), some bad ($41 million for tuition vouchers allowing students bullied in conventional public schools to transfer to charter schools). Take away all the earmarks, and the increase in per-pupil spending for general purposes is a paltry 47 cents. In Palm Beach County, that means no new money for teacher raises, district of“cials say with regret. And forget about starting new educational or enrichment programs. Or covering rising costs of retirement bene“ts, utilities and other expenses. The states school superintendents, rightfully alarmed, begged Scott last month to call lawmakers back for a special session to approve more money for the public schools. But Scott ignored them and signed the budget on March 16. Broward County Superintendent Robert Runcie, whose district includes Marjory Stoneman Douglas High School, spoke for all the education chiefs. We are grateful the state stepped up to pass a school safety bill,Ž he said. However, that I believe is being done at the expense of our core business.Ž Before the legislative session started, Scott had asked for an extra $200 per student, which districts could spend as they chose to improve programs and pay for increasing costs. What was approved was an increase of $101.50, half the original request „ and again, almost all of that is eaten up by speci“c earmarks. Example: $145 million to charter schools for maintenance and construction (as opposed to $50 million for the far more numerous conventional public schools). At the same time, the lawmakers refused to spend $377 million in revenues generated by rising property values, on the ideological grounds that doing so would be a tax increase. And it gave away $170 million in general tax cuts. Thats money that could have improved classrooms. The lawmakers did, however, see “t to pass a law thats meant to weaken teachers unions: a local union now must have a majority of a countys eligible teachers as dues-paying members, or face possible decerti“cation as a collective bargaining unit. So far, however, the attack is back“ring. The Florida Education Association (FEA), the largest labor organization in the Southeast and a traditional contributor to Democratic candidates, said its turning the law into a rallying point for recruiting. Its added 3,200 new members in the past nine months. We saw this coming and know its driven by politics, plain and simple,Ž FEA President Joanne McCall told GateHouse Capital Bureau. But its going to help us. So I say to the Republican Legislature, thank you very much.Ž In other words, there is resistance to state governments continual starving of public schools. In other states that same frustration has boiled over into massive teacher walkouts. We would prefer not to see that happen here. But who could blame teachers here, both maligned and underpaid for years, if they did? West Virginia, Kentucky and Oklahoma are much worse off economically than Florida. It makes little sense to see teachers treated so disrespectfully in a state as wealthy as ours. Yet here we are. It should alarm all of us that the governor and Legislature have rigged school spending in a way that virtually guarantees that teacher salaries, and the quality of education for todays schoolchildren and tomorrows leaders, wont be improving any time soon. An editorial from the Palm Beach Post.Starving the schoolsWhile listening to Dave Ramseys EntreLeadership podcast recently, I ran across Dr. Michael Gervais, a sport psychologist and entrepreneur. He is best known for working with the NFLs Seattle Seahawks and being the high performance coach of Austrian skydiver Felix Baumgartner. If you arent familiar with Baumgartner, this is the man who jumped to Earth from a helium balloon 24 miles above the Earth (the stratosphere), reaching a top speed of 843.6 mph. Its an incredible story! But, I digress. In this particular podcast, Gervais focused on the importance of having an optimistic outlook on life. Optimism can be de“ned as the hopefulness and con“dence about the future or the successful outcome of something. Pessimism is a tendency to see the worst aspect of things or believe that the worst will happen. Some believe theres a third perspective, Realism, with which Dr. Gervais disagrees. All of us know both types. The optimists “nd the good in situations. They see the good that can come from it or how things could be worse. The pessimist sees the worst and believes nothing good could come from it. I experienced this difference personally this past Saturday. I was playing in a charity golf tournament scramble which means after each shot, the players on the team decide who hit the best shot and they hit each successive shot from that spot until they “nish the hole. Well, as we were hitting onto a particular green, none of us hit a shot within even 20 feet of the hole. I looked at our options shaking my head in disgust and one of my teammates says, At least we have an uphill putt to choose from.Ž Thats looking at things through the eyes of an optimist. Gervais believes that it is possible to train your brain for optimism, if its not already your natural disposition. He teaches these three steps to achieve this. First, you have to believe that change is possible because both optimism and pessimism are learned behaviors.Ž Next, you have to become aware of your inner dialogue. Dont ignore it, rather pay attention to it. He suggests you examine the causes behind them, learn from them, and move on.Ž Lastly, and perhaps the hardest one, particularly for the pessimists, is to simply focus on the good things in life. Gervais makes an interesting distinction here. Its not enough to try to see the good,Ž he says. You have to go beyond that and literally write down at least three good things at the end of each day. This causes your subconscious to focus on the good and it ends your day in a better state of mind. One clari“cation remains necessary. Yes, positive thoughts are good but they have to be founded on something real. You cant commit to speaking publicly, for example, not prepare and think you will succeed simply by thinking positive thoughts. You must put in the work so you will have a tangible reason behind your positive thoughts. So, which are you? Through which lens do you see life? I would like to challenge you to write down three positive things each day. In these days of so much seeming chaos, disarray, and tumult, this exercise might help us realign our perspective and remind us how blessed we really are. Mike Lee is a teacher and coach. More information at www.simpleelifecoach.com.Optimist or pessimist Mike LeeNEVER A DULL MOMENT What do you know about the TDC?Now that they are trying to get the County Commission to allow them to collect $880,000 from Highlands County visitors, you may hear a little about them, but normally they stay out of sight. They hold a meeting on the fourth Thursday of each month, at 8:15 in the morning. That is a time when a good many voters cant be there. There are nine members on the council, three are required to be politicians, at least three but not more than four are required to be owners or operators of hotels, motels, RV parks, etc., and the remainder must be voters who are involved in tourism. They hold their meeting in the County Commission board room, where there is recording equipment already set up that could be used to allow the meeting to be viewed by the public on TV or the web. And this has been requested numerous times by the public and it is always rejected for one reason or another. I have a hard time understanding why they dont seem to want the public to know who they are and what they are doing. Some say they think that the TDC, like many politicians, believe that the less the public knows about them, the less the public can object to what they are doing. Therefore they dont want you to be able to know much. That is hard for me to fathom because they could use the TV or the web as a wonderful advertisement medium and get the public on their side. But what do I know. If you would like to see TDC (Tourist Development Council) meetings put on the air where everyone could view them. Send the TDC chairman, Commissioner Jim Brooks, an email at jbrooks@hcbcc.org and ask him why he will not broadcast the meetings. If he wont give you a satisfactory answer, remember his term is up in 2020 and he will be up for re-election, asking you to allow him to represent you for four more years.Bill Youngman SebringSpeeding on U.S. 27There has been a lot of hue and cry lately about the speeding on U.S. 27 through the Sebring area and around Lake Jackson. The speed limit is posted at 50. Now, I can only imagine that those going over the speed limit are late for work, or breakfast, whichever comes “rst. I was never in a hurry to get to work, but may have kicked it up a little coming home. This, of course, was a rare occasion however. Now when I am doing 50 and the sheriff or Sebring police go by me I can only assume they are practicing their “rst responder action because I dont see any lights on their cars indicating that they are on the way to a crime scene. The gentleman that wrote the letter April 9 stating that he was willing to get back into ticketing speeders should be commended for volunteering to help. He also commented that the skid marks at the intersections were a sure sign of speeding and slamming on brakes. Well, I of course have an answer for that. We will simply ask the highway department to black top U.S. 27 from Lake Placid to Avon Park and then we wont be able to see those ugly black skid marks anymore. See how easy that was. Mind your speed now and leave “ve minutes earlier.Hal Graves Sebring

PAGE 5

Tuesday, April 17, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. pulled the remaining $450,000 from Collins. Kristie Vazquez, director of the CRA, said the board felt that with Collins not moving forward in four years, the money should be available for other projects. No decision has been made on any speci“cs on how that money would be used. Kelly Cosgrave, a board member, said that while she was not at the meeting, she supports the decision. Still, she said, she believes the board could renegotiate with Collins if he shows tangible progress on the Nan-Ces-O-Wee. Collins, when reached for comment, said he was busy and could not make a comment. Both Vazquez and Cosgrave said helping the Childrens Museum of the Highlands restore its building could be a possibility. But the museum has been in protracted negotiations with its insurance company. Some board members also have expressed interest in helping get the Kenilworth Lodge reopened. Its been shut down because of “re code violations since August 2016. The board was somewhat reluctant to support the transformation of the Santa Rosa to an assisted living facility because members would have preferred having a development that would bring in people who could be more active in the downtown.COLLINSFROM PAGE 1 Dunn. Their opening jives with our construction date.Ž At another site, out of county, the developer got burned by another jurisdictionŽ that approved a site plan only to close key entrances, Dunn said. It cut business off to the site by 50 percent, Dunn was told. Dunn isnt sure why WaWa chose this site „ a tight corner on an angled junction „ but “gures they studied access and traf“c ”ow to “nd a pro“table site. Nearby Dunkin Donuts, inside a Marathon gasoline station, does brisk daily business. Often described as the Publix Supermarket of gas stations,Ž WaWa has made inroads into central Florida in the last few years, with several stores in areas outside Orlando. Dunn said the company has stores in Lakeland and Winter Haven, and has been preparing for years to put one in on the northwest corner of Eagle Ridge Mall property in Lake Wales. With its own kitchen and short-order cooks, along with banks of coffee urns and snacks, Sebrings WaWa may draw people from HRMC, Dunn said, for both breakfast and lunch. In other business today, the Highlands County Commission will discuss: € Results of an after-event debrie“ng on Hurricane Irma emergency response. € Signing a $352,883 contract with R. F. Lusa & Sons Sheetmetal Inc. to replace the roof on the Highlands County Courthouse. € Signing cooperative funding agreement with the Southwest Florida Water Management District for the Lake June-in-Winter Watershed Protection Project. € Approving a local law to designate county code enforcement of“cers. € Adding an employee referral program and policy to Personnel Rules & Regulations. € Vacating an easement in Placid Lakes. € Pending items and projects, as reported by County Administrator Randy Vosburg and County Attorney Joy Carmichael. The Highlands County Board of County Commission meets at 9 a.m. on the “rst and third Tuesday of each month in the commission chamber at 600 S. Commerce Ave. in Sebring.WAWAFROM PAGE 1 COURTESY PHOTO/HIGHLANDS COUNTY BOARD OF COUNTY COMMISSIONERSDevelopers propose putting a WaWa convenience store/gas station along U.S. 27 at the west side of Sebring Parkway Phase IIB, across from Highlands Regional Medical Center. Development Services Director Benjamin Dunn said developers were on Tuesdays Board of County Commission agenda to make sure the county has nalized road plans and the station can count on good trac ow. parents home-schooling efforts. All the kids are learning the exact same thing, they just learn it on different levels,Ž she said. The 4-year-olds are memorizing more, but our 11-year-olds, they are actually digging in to what they have memorized over the last three or four years,Ž DuVall said. The youngest students are in the foundationŽ curriculum and the middle students are in the essentialŽ studies. The 12 and up curriculum is known as challenge.Ž We meet for 24 weeks, 12 weeks before Thanksgiving and 12 weeks after New Years,Ž DuVall said. We meet every Monday at Grace Bible.Ž The foundation class is from 9 a.m. to noon and the essentials class is a two-hour class from 1-3 p.m. that includes writing, math and sentence structure, she noted. The Challenge level goes through high school, but they dont have any students at that level now. We are trying to grow our community to have a Challenge,Ž DuVall said. In the “nal, senior year, students debate more and actually try to teach each other. The celebration this year included 19 students. A group of younger students, when prompted, recited in unison a couple of sentences about each of the following: Boston Tea Party, Louisiana Purchase, Continental Congress Theodore Roosevelt, NATO and U.S. astronauts. The older students showed their knowledge in science related to the elements and their atomic numbers and the components of an atom. For more information, contact Duvall at 863-381-4912.STUDENTSFROM PAGE 1 MARC VALERO/STAFFMalachi Ruch places an electron on a diagram of an atom. Students from the Classical Conversations of Sebring home school community recite the preamble of the U.S. Constitution on Monday during the end of the year celebration at Grace Bible Church, Sebring.

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Tuesday, April 17, 2018 www.highlandsnewssun.com Highlands County road projects for which the Florida Department of Transportation has issued a road advisory: US 98 Westbound just ease of Thunder Road Spring Lake: Permit project: Crews will be clearing vegetation and constructing a residential driveway. Watch for trucks entering and exiting the site. Please use caution in this area and watch for crews working close to the roadway. US 27 Northbound just north of S. Sun N Lakes Boulevard in Lake Placid: Permit project: Crews will be constructing an agricultural driveway. Watch for trucks entering and exiting the site. Please use caution in this area and watch for crews working close to the roadway. US 27 Southbound between Golfview Road and Tubbs Road: Maintenance permit project: Crews will reconstruct the driveway/connection at the old Mexican Restaurant location and adjacent property. Watch for trucks entering and exiting the site. Please use caution in this area and watch for crews working close to the roadway. US 27 Southbound at Shop 16 Road/ west Lake Isis Avenue: Maintenance permit project: Crews will be installing a traf“c signal near Walmart. Watch for trucks entering and exiting the site. Please use caution in this area and watch for crews working close to the roadway. Crews will be setting the signal arms. Watch for night time lane closures 7 p.m. to 4 a.m. from Monday, April 2 through Saturday, April 14. As soon as this is complete, possibly the beginning of May, crews will begin the modi“cation of the median opening at West Palmetto Road. This opening will be closed to traf“c and will take about two weeks to complete. US 27 Southbound at the intersection of Lakewood Drive: Maintenance permit project: Crews will reconstruct the driveway/connection at the old Wendys/new Popeyes location and adjacent property. Watch for trucks entering and exiting the site. Please use caution in this area and watch for crews working close to the roadway. SR 66 from Highlands/ Hardee County Line to west of US 27/US 98: Construction project: Crews are repaving approximately 9 miles of roadway on both the eastbound and westbound lanes of SR 66 from the Highlands/ Hardee County Line to US 27. Additional improvements include the addition of a right turn lane on to Skipper Road, widening the right turn lanes on to South George Boulevard, Sparta Road, and Woodland Creek Trail, installing drainage, curb and gutter, guardrail, pavement markings, and signage. Anticipate daytime and nighttime lane closures on SR 66 during construction and expect delays. Please use caution in this area and be aware of crews working close to the roadway. Motorists should expect single lane closures and be prepared to follow ”agger direction from Monday through Friday from 7:30 a.m. through 5:30 p.m. Estimated project completion is summer 2018. The contractor is Lawrence Lynch Corporation. SR 64 from Shell Avenue to North Irvington Road: Maintenance project: Motorists should expect daytime westbound lane closures on SR 64 from Shell Avenue to North Irvington Road from 8 a.m. to 5:30 p.m. Monday through Friday while crews perform maintenance on roadside ditches. Motorists should use caution and expect delays. Variable message signs will be in place to alert drivers that work is underway. Drivers should use caution while traveling in the work zone. Estimated completion is April 30, 2018, weather permitting. Ajax Paving Industries of Florida, LLC is the contractor.County road watch advisories issuedSPECIAL TO HIGHLANDS NEWS-SUN AVON PARK „ Big Lots remains closed after a “re shuttered the closeout store on Feb. 9, but it appears work is being done to reopen the business in the Avon Square shopping center. A 17-year-old juvenile was arrested and charged with setting “res in a restroom and a showroom area of the store at 818 U.S. 17 South, Avon Park. A sign in the window states Store temporarily closed.Ž County Building Of“cial Eric Longshore said the “re shut them down, but it didnt cause structural damage to the building. There was a lot of smoke in the building from the “re, according to the report that Longshore saw. They said the smoke was really bad because it was in bedding and pillows, which creates a lot of smoke.Ž They could have been removing merchandise that was affected by the smoke, he said. In February, Avon Park Fire Chief Brad Batz said the “res “lled the store with smoke, causing extensive damage to the inventory. The interior also suffered water damage. A member of the Big Lots corporate real estate department said, We are de“nitely staying in the location,Ž but he could not provide more detail or a date when the store will reopen. With headquarters in Columbus, Ohio, Big Lots has over 1,400 stores in 48 states.Big Lots working toward reopening after fireBy MARC VALEROSTAFF WRITER KIM LEATHERMAN/STAFFWorkers outside the Big Lots store in Avon Park on Monday, which has been closed since a Feb. 9 re. the active bombing range. A third project involves setting up a plan to purchase conservation land using the Conservation Trust Fund, as well as an application process for anyone wishing to sell or donate land to the county. Thats just a couple of tasks the advisory board performs, McMillan said. NRAC members also vote to recommend for or against any proposed development, based on whether or not that development may harm rare and protected species or habitat. The nine-member board also recommends what land the county should acquire for conservation, where to place conservation corridors „ to help with animal migration „ and plans for both sustainable habitat and healthy watersheds. NRAC also recommends what policies the county should have on land development, in its comprehensive plan and for environmental clearance reports. Other tasks by NRAC include identifying and monitoring potential impacts to Highlands Countys natural resources, promoting educational programs focused on natural resource protection and forging and maintaining partnerships between the county and state, federal and nonpro“t environmental organizations. NRACs nine voting seats consist of three representatives each from environmental, agricultural and professional “elds, along with two at-large citizen seats. At any given time, the board has vacancies in one or more categories. Current members are: € Joe Barber, project engineer with The Carol Group (Agricultural) € Ben Butler of Butler Oaks Farm (Agricultural) € Tim Hurner, retired county extension agent (Agricultural) € Erin McCarta, environmental scientist with Tetra Tech Inc (Environmental) € Dale McQuillen, veteran agriculture teacher (Professional) € Christine Senne, environmental and land use attorney (Professional) € Vivienne Sclater, Archbold Biological Station data manager (Environmental) € Dr. Hilary Swain, Archbold Biological Station executive director (Environmental) € James Brooks, Highlands County Commissioner (non-voting member) Environmental, Agricultural, and Professional members serve 4-year terms. The committees chairperson and vice-chairperson serve 2-year terms. At Large members serve 1-year terms. The group meets 4-6 p.m. on the last Wednesday of each month in the Bert J. Harris Jr. Agri-Civic Center on George Boulevard in Sebring. The public is welcome to attend.NRACFROM PAGE 1 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 adno=3562921 EARN8% INTEREST1ST MONEY MORTGAGESSecured by Real EstateShort Term & Long Term M. CHEELEY, P.A. 954-612-8585 SUCCESSFUL REAL ESTATE BROKER / TEACHER adno=3569250 Support Sebring High School AthleticsMajor Sponsor Sebring Firemen Inc.Saturday, April 28, 2018 Sun N Lake Golf Club Shotgun start at 8:30 a.m.4 PERSON SCRAMBLE … Make your own team ENTRY FEE: $70.00 per personINCLUDES: One Mulligan, lunch, beverages, prizes, cart, range balls, and a lot of fun. Total team handicap determines ”ight Sebring High SchoolATTENTION:Blue Streak Golf 3514 Kenilworth Blvd. Sebring, FL 33870 FAX: (863) 471-5507 Name: Phone: Handicap: Handicap: Professional: Yes No Name: Phone: Handicap: Handicap: Professional: Yes No Name: Phone: Handicap: Handicap: Professional: Yes No Name: Phone: Handicap: Handicap: Professional: Yes No ENTRY FORM GOLF TOURNAMENT35TH ANNUALBLUE STREAK HOLE IN ONEsponsored byBill Jarrett Ford CLOSEST TO THE PIN CONTESTsponsored byAlan Jay AutomotiveProfessional golfers not eligible for Hole in One or Closest to the Pin Contest.Please make check payable to: Sebring High SchoolPlease mail or fax your entry to: Terry Quarles2018 BRONZE SPONSORS MEDIA SPONSOR DRINK SPONSOR FOOD SPONSOR adno=3568749

PAGE 7

Tuesday, April 17, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com LOCAL SPORTSSelkirk signs Christian to advisory staffFormer NCAA Womens Tennis Doubles National Champion joins team Hayden, ID … Selkirk Sport, the leading Pickleball paddle and accessories brand, and one of the games most prominent supporters, today announced that professional tennis player, Kaitlyn Christian who acted as Emma Stones tennis double in the “lm Battle of the Sexes,Ž has been signed to the Team Selkirk Advisory Staff and is now competing on the professional pickleball tour. The news comes in advance of the 2018 US Open Pickleball Championships (April 21-29, Naples FL), where the former NCAA Womens Tennis Doubles Champion (University of Southern California) will compete using the recently introduced Selkirk Series AMPED Paddle. A newcomer in professional Pickleball, Christian joins a prominent group of Team Selkirk Ambassadors who will all be competing in the upcoming US Open Pickleball Championships, headlined by Ty McGuf“n, the #1 ranked Pickleball Player in the World; former Wimbledon Doubles Champion JoAnne Russell and 6-Time National Champion, Enrique El CondorŽ Ruiz. Kaitlyns signing reinforces the growing trend of tennis professionals and instructors joining the Professional Pickleball ranks, and enjoying success. In fact, Kaitlyn recently captured her “rst professional victory in the womens singles 5.0 Division at The Lakes Spring Fling Pickleball Tournament in Palm Desert, CA, where she defeated 2017 US Open runner-up, Irina SPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOKaitlyn Christian with coach Morgan Evans. Christian has joined the Selkirk Advisory Sta.STAFF | 8 The Avon Park and Lake Placid track and “eld teams turned in some strong performances in the Class 2A-District 9 meet, with a number of athletes advancing to the regional meet. In boys events, Montrae Braswell placed third in the 200 meters with a time of 22.56 and will be joined at regionals by teammate Dylan Branch, who placed second in the 800 with a time of 2:03.48 and was fourth in the 1,600 with a time of 4:36.03. In the relays, the Red Devils 4-by-100 team placed fourth with a time of 45.08, while the Lake Placid boys placed third in the 4-by-400 with a time of 3:42.76. The Red Devils 4-by-800 team placed second with a time of 8:51.06. In the “eld events, the Green Dragons Niquan Allen placed fourth in the long jump with a mark of 20-feet-11.5 inches, while fellow Green Dragon Joshua Martin was fourth in the triple jump with a distance of 38-5.75. Two Lake Placid pole vaulters advanced, as Gabriel Swenson and William Schendel both cleared 9-4.25 to place third and fourth respectively. For Avon Park, Dahquan Braswell was fourth in the discus with a throw of 116-0 and was also third in the shot put with a mark of 42-8. Lake Placids Conner Diefendorf was second in the shot put with a distance of 43-1.5. On the girls side, Avon Parks Nadaline Santana placed fourth in both the 100 (13.39) and the 200 (27.30) to advance to regionals, while fellow Red Devil Janaha Johnson was fourth in the 400 in 1:05.49. Avon Parks Emily Vargas had a solid day, capturing the 1,600 with a time of 5:25.36 and was second in the 800 with a time of 2:27.16. Lake Placids Denni Sanders was third in the 300 hurles with a time of 54.70, while the Green Dragon 4-by-100 relay team placed third with a time 57.55. Avon Parks 4-by-800 relay team was second with a time of 10:57.10. Lake Placids Raeley Matthews placed second in the shot put with a distance of 32-0.25. The Class 2A-Region 3 meet takes place Wednesday, April 25.AP, LP strong at districtsHIGHLANDS NEWS-SUN SPORTS STAFF Tequila Patrn ESM on podium at Long Beach LONG BEACH, Cal., … Strong strategy, fast pit stops, and commanding passes from the Tequila Patrn ESM squad earned the team a second place “nish Saturday afternoon at the IMSA WeatherTech SportsCar Championships BUBBA burger SportsCar Grand Prix at Long Beach. Scott Sharp and Ryan Dalziel piloted the Nissan Onroak DPi to a second place “nish, earning the No. 2 cars “rst podium of the 2018 season. After a dif“cult qualifying session, the No. 2 car started in eighth position with Scott Sharp taking the green ”ag. The “eld quickly spread out, and Sharp maintained position for his 40 minute stint, keeping the car in a competitive position for the “nal stint of the sprint race. He pitted under caution from eighth for a full service stop. The Tequila Patrn ESM crew put fresh tires on the car, and topped off the fuel, and Ryan Dalziel took over the machine, leaving pit lane fourth in line. Pit stops cycled through, and Dalziel and the No. 2 charged forward with 45 minutes remaining. One more stop for a splash of fuel was needed to make it to the end of the race, so the team called Dalziel in on lap 37 with the leaders. He rejoined behind Ricky Taylors No. 7 Acura, working at every turn to set up a pass to take second position. His opportunity came with 22 minutes remaining when debris on track brought out a full course caution. The Tequila Patrn ESM Nissan took advantage of the Penske Racing Acura at the exit of the hairpin on the restart, allowing Dalziel to pass on the inside, and charge towards the leader. The Nissan had SPECIAL TO HIGHLANDSS NEWS-SUN IMSA PHOTOTequila Patrn ESM earned a second place nish in Saturdays IMSA WeatherTech SportsCar Championships BUBBA burger SportsCar Grand Prix at Long Beach. PATRON | 8SEBRING Hardee rallied from an early deficit to beat Sebring by a score of 9-5 on Thursday night. The win improved Hardee, which made it to the Class 5A state semifinals last year, to 12-11 on the season, while the loss dropped Class 6A Sebring to 15-5-1. We beat Hardee earlier in the season but they came out and swung the bats pretty well,Ž said Blue Streak softball coach Joe Sinness. We started the season really well, but weve kind of dropped off lately. Weve got the district tournament coming up soon and we need to get back on track.Ž Sebring got on the scoreboard in the bottom of the first inning as Emily Bible singled, Jade Sinness reached on a fielders choice and Kristen Schwartz followed with a two-out blast over the left-centerfield fence to give the Blue Streaks a quick 3-0 lead. Hardee clawed its way back in the game beginning in the top of the second inning as Alayne Carranco worked a walk off of Sebring right-hander Maci Barnhart, was sacrificed to second base and scored on a single to centerfield by Amari Deleon to make it 3-1. The Blue Streaks put runners on base against Hardee eft-hander Stephanie erringer in the bottom of he frame, but failed to core. The Wildcats went back to work in the third inning as Destinee Jackson singled, stole second base, advanced to third on a wild pitch and scored on a single by Carranco. Carranco scored on a sacrifice fly by Derringer to tie the game at 3. Sebring had runners on first and second with no outs in the bottom of the inning, but Alyssa Perez lined into a 5-4 double play and Sinness was thrown out trying to score on a play at the plate to end the threat. Hardee took the lead in the top of the fourth inning on an RBI single by Ashlee Patterson and a run-scoring double by Sarah Carlton to make it 5-3. Derringer settled down and kept the Blue Streaks off the bases. The Wildcats erupted for three runs in the top of the fifth inning to take a commanding 8-3 lead.Wildcats rally past StreaksBy MARK PINSONSTAFF WRITERHardee knocks off Sebring in softball MARK PINSON/STAFFSebrings Johneisha Rowe slides in safely to third base as Hardees Alayne Carranco waits for the throw during Thursdays game. The Wildcats beat the Blue Streaks by a score of 9-5. Sebrings Emily deBree puts the ball in play during Thursdays game against Hardee. BALL | 8

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Tuesday, April 17, 2018 www.highlandsnewssun.com Sebring answered with a pair of runs, but Hardee tacked on an insurance run to make the final score 9-5. Sebring is at LaBelle tonight and the Blue Streaks host frostproof on Thursday night.BALLFROM PAGE 7 MARK PINSON/STAFFSebrings Jade Sinness is tagged out by Hardee catcher Deborah Figueroa during the third inning of Thursdays game. Sebrings Jade Sinness steals second base as Hardee shortstop Sarah Carlton reaches for the throw during Thursdays game. Tereschenko in the “nals. Kaitlyn is a wonderful addition to our Team Selkirk Professional Advisory Staff, and her recent victory against one of the most accomplished players in the world immediately positions her as a contender at the US Open,Ž said Rob Barnes, Team and Product Manager, Selkirk Sport. Its refreshing to see both active and retired tennis players enjoy so much success on the Pickleball Court, and I anticipate this trend will continue to elevate the stature of the professional game.Ž As a Pickleball professional, Christian will be equipped with the AMPED Series, a “rst-ofits kind, Made-in-theUSA line of paddles that combine revolutionary FiberFlex Fiberglass face technology, a patent-pending thicker X5 polypropylene core and a unibody design that promotes increased power, better ball control, and a larger sweetspot the most critical bene“ts to maximize performance for players of all levels. As part of the Selkirk advisory staff, Christian is now coached by Team Selkirk member/Coach Morgan Evans, the “rst-ever Professional Tour Pickleball Coach, who serves as an instructor for the sports elite players. Christian is now part of a stable of players who travel throughout North America competing on the professional circuit, while promoting the nations fastest growing sport which now boasts over 2.8 million players. Today, there are approximately 5,000 Pickleball venues and an estimated 15,000 courts covering every U.S. state and all Canadian provinces.STAFFFROM PAGE 7 the speed to race competitively against the race leading Cadillac, but the race clock ran out. With the second place, Tequila Patrn ESM earned the second podium in the seasons three races, earning valuable points in the Prototype team standings. Were sitting better than where I thought wed be after yesterdays qualifying,Ž Sharp said. We made some good changes to the car, and it was much better today. We had a great pit stop. Ryan made some good moves. He was mart in his driving and had a great restart. I even thought for a second we should have something for the race leader. It ended up being a strong race weekend. I feel bad for the No. 22 guys. It would have been great to have them on the podium with us. We keep together as a team to get these good results, and thats what we need to do.Ž After starting ninth, the No. 22 Nissan Onroak DPi fell victim to an incredibly random stroke of bad luck, when debris from another car struck the machine. The piece of debris hit an external button on the car that the FIA requires in case a car is stalled on course and needs to be shifted into neutral by a corner marshal. Once hit, the car went neutral, initially causing the team to diagnose the issue as transmission related, but it was only once the car made it back to the garage that the source of the problem was discovered. Sadly, the piece of debris costs the Twelve Hours of Sebring winners Johannes van Overbeek and Pipo Derani the race, retiring the No. 22 early. Unfortunately a piece of debris hit our car, and hit the neutral button that is FIA mandated for the marshals to use in case of an emergency,Ž Derani said. The debris hit that exact spot, putting our car in neutral, and I couldnt restart the car. We werent sure of the source of the problem at the time, unfortunately those things can happen. Were glad there was no real problem on the car. I feel sad for the team after all their hard work this weekend, as usual. Were looking forward to a strong result for the next one, and trying to get a strong result. Congratulations to the No. 2 car for a strong “nish. Coming from eighth to second was a very strong race.Ž The duo will have a chance at redemption next month at Mid-Ohio SportsCar Course for the Mid-Ohio Sports Car Showdown, May 4-6. The two hour and 40 minute race will be the second of three consecutive sprint races on the IMSA WeatherTech SportsCar Championship calendar. PATRONFROM PAGE 7 FILE PHOTOThe Tequila Patrn ESM No. 2 car nished second in Saturdays BUBBA burger SportsCar Grand Prix at Long Beach. 2018 of Athletes of AthletesAll-Highlands All-Highlands All-Highlands athletes are recognized for their accomplishments and skills in their respective sport, as well as for having strong character and leadership ability. Offer your congratulations and brand your business to the audience of Highlands News-Sun readers.Ticket Sponsor (only 1 Available) Full Color Back Cover Ad in Commemorative Publication, Table of 8 at Event, Logo On All Promotional MaterialsTrophy Sponsor (only 1 Available)Logo on all plaques and trophies, Full Color Inside Back Cover Ad in Commemorative Publication, Table of 8 at Event, Logo On All Promotional MaterialsCover Sponsor (only 1 Available)Full Color Front Cover Banner Ad in Commemorative Publication, Table of 8 at Event, Logo On All Promotional MaterialsTeam Photo Page(s) Sponsor (only 1 Available) 4 col. x 2.5Ž Banner Ad on All Team Photo Pages, 2 Tickets To EventChampion (3 Available)Premium Position Full Color Ad in Commemorative Publication (pg. 3, 5 or 7), 4 Tickets To Event, Logo On All Promotional Materials Publication Date: Friday, May 25th Deadline: Thursday, May 10TH A Special Publication of Local Businesses!Heres your chance to honor our All-Highlands Athletes! Event Sponsorship OpportunitiesCall TODAY to Reserve Your Space!(863) 386-5844 Dear Parent, Guardian, Family or Friend of an All-Highlands Athlete,Send a message to your athlete on our CongratulationsŽ page(s) in our All-Highlands Parade of Athletes special edition.adno=3568075 Full Page 4 Col. (10Ž) x 15.5Ž Half Page 4 Col. (10Ž) x 8Ž Quarter Page 2 Col. (4.938Ž) x 8Ž Eighth Page 2 Col. (4.938Ž) x 4ŽAll Ads Include Full Color!DONT WAIT! SPACE IS LIMITED SO CALL TO PLACE YOUR AD TODAY!863-385-6155 Congratulations 4 4 4 4 4 4 4 Q Q Q Q Q Q 2 2 2 2 2 E E E E E E 2 2 2 2 2 2 D D D D D D D O O O O O O O O N N N N N N N N         T T T T T T T W W W W W W W A A A A A A A I I I I I I T T T T T T ! ! S S S S S S S P P P P P P P A A A A A A A C C C C C C C E E E E E E I I I I I I S S S S S S S L L L L L L I I I I I I I M M M M M M M I I I I I I I T T T T T T T E E E E E E E D D D D D D D D S S S S S S S O O O O O O O 888 Final Deadline: Wednesday, May 2, 2018 at 5pm Avon Park, Sebring & Lake Placid High School Class of 2018!Special Graduation PublicationComing Soon In Your LOCAL Daily:Sunday, May 13th adno=3568072

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Tuesday, April 17, 2018 I realize that bone brothŽ might not sound to you like the most appetizing thing in the world, but I can assure you that it is one of the most wonderful, healing substances you can put in your body. Bone broth is made simply by simmering animal bones in water with a bit of cider vinegar for anywhere from 36-72 hours. (I store my bones in zipper bags in the freezer, until I have enough for a batch of bone broth. I keep chicken bones separate from beef bones.) While the bones are simmering, all of the minerals in the bones are infused into the liquid with the help of that vinegar. The broth youre left with is a potent healing concoction that can improve your gut health, provide relief from joint pain and can give you stronger teeth and bones. Its super easy to make bone broth. And if you employ the help of your slow cooker, youll make the job much easier on yourself. How to make bone broth in your slow cooker Put your bones (preferably they will be bones from grass fed animals) in the slow cooker with some onion, organic celery, carrots, herbs and a few cloves of garlic. Add a couple of tablespoons of apple cider vinegar to the works to help leech the minerals and nutrients out of the bones. Cook on low for up to 8 hours, but preferably for up to 72 hours (longer is better, thats what I do). As the bone broth simmers, you may need to replace the water. Keep the water level at about 3/4 full. Strain the broth when youve cooked it as long as youre going to. If youve done it just right with the chicken bones (not the beef ones as much), the broth will gelatinize when you refrigerate it overnight. This gelatin tells you the broth is so nutritious. One taste and youll see that our grandmothers really did have it right. Bones do make the best soup. Besides drinking it straight, I use bone broth in place of stock in all of my soup recipes. You can also use bone broth as a liquid for braising. Leanne Ely is a New York Times bestselling author and the creator of SavingDinner.com, the original menu planning website, bringing families back to the dinner table for over 15 years. Leanne ElyDINNER DIVA This creepy sounding stuff will fix what ails you From meager beginnings as a start-up business to a thriving and successful company, Jessica Hartline has spent countless hours working to make her dreams of running her own insurance company a reality. She began the business with her own goals in mind „ building a business focused on customer service while keeping her children as a priority in her life. I bought the kids to the of“ce with me, and I would knock on doors in the neighborhood, make cold calls and put out ”iers. I had to build my customer base from scratch and care for my children. I had a nursing room set aside at the of“ce that I also used as a playroom,Žshe said. When her children were in Sun n Lake Elementary, she would take a short break from work and pick them up from school. For Hartline, her career had to be integrated with her family, because she never wanted to sacri“ce quality time with her children. Starting a business while raising children required perseverance and the juggling of responsibilities. In fact, Hartline faced numerous obstacles as she built her business.The only way I have had strength to deal with the challenges in my life is through my faith in Christ, and one of the blessings He promises us is peace.Ž Despite the hurdles, her business has consistently grown over the past 10 years. Hartline said, After “ve years, I noticed a difference. My company went from being a start-up business to what I knew would be my lifelong career.Ž Her insurance company has ”ourished, and it is now consistently ranked one of the top in Florida for customer service and sales. Instead of being a one-person operation, her business now employees “ve people, and Hartline continues to look for opportunities to grow. She purchased another insurance business last year. With the increase in business, Hartline explored opportunities for a more visible location along US 27. This April, she moved from her original of“ce near Florida Hospital to 2151 U.S. 27 S., near Pizza Hut and Porter Paint. Hartline created a vision plan when she “rst started her business, and she wrote measurable goals for what she wanted to achieve. That vision plan was a powerful tool in helping her to meet and exceed her goals, and she encourages other women to write down their goals as well. In addition to focusing on her business and her children, Hartline is also involved in her community and encourages her employees to volunteer. She volunteers her time as the president of the board for the Hartline juggles business and quality time with familyBy MELISSA MAINCORRESPONDENT MELISSA MAIN/ CORRESPONDENTFrom a one-person operation to a thriving insurance business, Jessica Hartline has achieved her goal of becoming a successful Allstate agent. Jessica Hartline has won numerous awards for her work with insurance and nancial products. Her business was ranked #1 in individual policies sold in the central Florida market in 2017. HARTLINE | 7Training and testing therapy dogsLake Placid residents work has brought smiles to many peopleWhen Lake Placid resident Linda Kauffman retired to Florida, she brought her Shih Tzu, Tashi, and decades of dog training experience. A former Animal Control Of“cer with the Prince William County, Virginia, police department, she held rank of sergeant and began training her own dog to practice what she preached. I worked a lot with dangerous or vicious dog investigations and learned so much about canine behavior in the process.Ž Kauffman encouraged those she met during her 27 years in animal control to give their dog basic training and socialization. Somehow in the midst of her grueling schedule, she also found time to educate herself, compete with a series of her own miniature schnauzers, train show dogs and provide pet therapy visits at nursing homes. When she retired, her efforts only increased and included bringing the Canine Good Citizen course to her police department employees dogs and those adopting dogs from her countys animal shelter. As an evaluator for the American Kennel Clubs Canine Good Citizen program, she put owners and dogs through the paces as they became safe, enjoyable members of their families and communities. Six months after retirement, Kauffman realized she needed to get involved with some volunteer work. She found her niche after meeting others volunteering with Cornerstone Hospice, providing pet therapy visits. Tashi was soon tested by Therapy Dog Inc. and before long Kauffman herself became a tester/observer for Therapy Dog Inc., which later merged with Alliance of Therapy Dogs. Our area has so many assisted living and nursing homes. People need therapy dog visits and I enjoy making that happen by serving as a tester/ observer.Ž Tashi had been purchased with therapy work in mind, due to how she had enjoyed this with her schnauzers in Virginia. In Kauffmans schooled opinion, any dog can be trained to do therapy work, but not every dog is well suited for it. You must be able to trust them completely in all circumstances.Ž When asked about breeds, Kauffman explained its not the breed, but rather the dogs preferences that should guide training. It may be that agility or scent work is more to their liking. Not all dogs want to be calm enough to be a therapy By DOROTHY HARRISCORRESPONDENT DOROTHY HARRIS/CORRESPONDENTAlliance Therapy Dog Tashi is always ready to rustle up some hugs and smiles at Balmoral, Southern Lifestyles and the Manor on Lake Jackson nursing homes. Linda Kauman receiving Vi White Volunteer Achievement Award in May 2016 from Cornerstone Hospice. This revered medallion represents four years of dedicated pet therapy visits by Linda Kauman and her therapy dog Tashi.DOGS | 7

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Tuesday, April 17, 2018 www.highlandsnewssun.com A day before playing in the 2005 “nal at the All England Club, Venus Williams addressed a meeting of the Grand Slam Board, urging Wimbledon and the French Open to offer equal pay to male and female players. I said: All of our hearts beat the same. When your eyes are closed, you really cant tell, next to you, whos a man and whos a woman. And (I asked them) to think about their daughters and their wives and sisters. How would they like them to be treated?Ž Williams recalled. Sometimes, we lose track of, and dont even realize, our own bias and our own prejudice. And we have to confront ourselves.Ž The following afternoon, she won one of her seven major singles championships. About 1 years later, Wimbledon announced it would, indeed, offer the same prize money to men and women in all rounds of the tournament, and the French Open soon followed suit, eliminating the pay gap at the four majors. Now, Williams and her sister, Serena, are adding their names and voices to the push for equal pay across all types of jobs that the Billie Jean King Leadership Initiative (BJKLI) is championing. The two current tennis stars are joining the advisory board of the group founded by the former player, and Tuesdays announcement was timed to coincide with Equal Pay Day, which approximates how far into a new year a woman must work to earn what a man made by the previous Dec. 31. Venus, in particular, helped us get equal prize money in the majors. She was amazing. She really got Wimbledon to make the big step,Ž King said in a telephone interview. Venus has always had the courage to step up. And Serenas the same way. They step up. I mean, Serena is not afraid to say whatever is on her mind.Ž Added King: Theyve been through a lot themselves, so they totally understand whats going on. The two of them have transcended sports. The BJKLI is not about sports. Its about every industry. To try to get equal pay for equal work, and that means across the board, from CEOs down to entry level.Ž Her group was formed in 2014, and other advisory board members include 2003 U.S. Open champion Andy Roddick, former NBA player Jason Collins, singer Elton John and CNNs Christiane Amanpour. It was a pretty easy sell for King to add the Williams siblings, owners of a combined 30 Grand Slam singles titles, along with another 14 theyve won together in doubles. We always put our hands up for Billie. We love her. She has a tremendous history, not just in womens tennis, but in leading rights for people, in general, no matter who they were,Ž Venus Williams said. Billie could be at the point in her life now where she could say, Hey, Im going to sit back and enjoy my life. But shes still working hard for others. And thats a prime example for every single person. Your work on this earth never ends, as long as there is inequality.ŽVenus, Serena Williams join Billie Jean King equal pay pushBy HOWARD FENDRICHAP SPORTS WRITER FILE PHOTO In this March 2, 2009, le photo, Billie Jean King is anked by Venus, left, and Serena Williams after Serena defeated Venus in the championship match of the Billie Jean King Cup tennis exhibition, at Madison Square Garden in New York. Venus and Serena Williams are adding their names and voices to the push for equal pay championed by the Billie Jean King Leadership Initiative. The two current tennis stars are joining the advisory board of the group founded by the former player. (AP Photo/ Stephen Chernin, File) NEW YORK (AP) „ They were honoring stars of Hollywood, the media and literature, but it was longtime activist and MeToo founder Tarana Burke „ a name unknown to most people until six months ago „ who got the biggest ovation at Varietys annual Power of Women event on Friday. Burke, who founded the MeToo movement 12 years ago and runs it out of the Brooklyn, New York, of“ces of Girls for Gender Equity, said she wanted people to recognize its deeper purpose „ working with survivors of sexual assault, and not simply bringing down powerful abusers. Folks think its about naming and shaming, about taking down powerful men. But theyre wrong,Ž Burke said. She noted that she was desperate to change the narr ative about the MeToo movement before its too late.Ž Another misconception, according to Burke: that the current cultural reckoning is a moment.Ž It is a mistake to think of this as a moment,Ž she said. Movements are long, and they are built over time. Movements are made from moments.Ž Burke added that the past six months have been like something out of a movie,Ž and that she had never imagined that one day she would see the country involved in a sustained national dialogue about sexual violence. In order to keep momentum going, Burke explained, funds are needed. She said former tennis star Billie Jean King „ who famously fought for equal pay for women on the tennis tour „ had recently pledged to not only give $100,000 herself, but to help “nd nine more people to do that. Burke was honored along with six other high-pro“le women, all for their work with various charities. Emily Blunt was cited for her work with the Malala Fund, named for Pakistani activist Malala Yousafazi, in promoting education for girls around the world. She spoke of how education was helping her older daughter, who is only four, thrive. Author Margaret Atwood, honored for her work with the Canadian Womens Foundation, spoke of how much her famous 1985 novel, The Handmaids Tale,Ž now a major TV series, had unexpected resonance in current times, and she jokingly invited Americans unhappy with the current political state of the country up to Canada, where she said they would “nd a hot cup of tea and a mattress to sleep on. Singer Alicia Keys was honored for her work with Keep A Child Alive, an AIDS charity, and spoke extensively about social justice and gender equality „ even calling out the makers of the Net”ix series The CrownŽ for paying Claire Foy, who portrayed Queen Elizabeth, less than her costar Matt Smith, who played Prince Philip. Tina Fey was honored for her work with a charity that promotes literacy, Reading is Fundamental. She spoke of her commitment to hiring and promoting women in her own career, and how she resolved, in early years as a writer when she was the only woman in the room, not to be a cappuccino machine.Ž She also spoke fondly of childhood books like the Babar series, quipping that she still thinks elephants can drive cars.MeToo founder: Focus on survivors, not blamingBy JOCELYN NOVECKAP NATIONAL WRITER Evan Agostini/Invision/APActivist Tarana Burke attends Varietys Power of Women: New York event at Cipriani Wall Street on Friday, April 13, 2018, in New York. A R Tat T P Seating is Limited Please R.S.V.P.! Please Call:(863) 385-0161 ext. 0 FREE CLASS € OPEN TO THE PUBLIC725 S. Pine St., Sebring, FL 863-385-0161www.palmsofsebring.com April 27, 2018 € 9:30am adno=3558268 863-385-SKIN (7546)HeartlandSkinCenter.comJennifer A. Wolf, PA-C5825 US 27 North Sebring, FL 33872 Heartland Skin CenterOur Specialty is You Have you Had Your Skin Cancer Screening This Year? Have you Had Your Skin Cancer Screening This Year?Now Accepting New PatientsComplete range of skin services available including: OF 6 ) m C r t h 7 2 adno=3562913 adno=3559762

PAGE 11

Tuesday, April 17, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.comTry this eggplant and chicken marinara, a one-dish-wonderMany eggplant recipes start with slicing or dicing and sauteing in oil. But this approach can add a lot of unnecessary fat to your dish, as porous eggplant ”esh absorbs oil like a sponge as it cooks, leading most of us to add more fat than we realize. Instead, consider roasting the eggplant whole. Simply pop the entire eggplant in a hot oven prick a few holes for steam to escape and lightly spray or rub with the tiniest bit of olive oil to keep the skin moist and in 20-45 minutes (depending on size), your eggplant will be cooked and ready to join almost any recipe. Besides being a healthier cooking method than frying, roasting is easier, almost completely hands-off. You can even roast the eggplant a day in advance to make weeknight meals even faster. Roast just until tender, cut up into cubes and make a stir fry, or cut roasted eggplant into large chunks and cover in marinara sauce and sprinkle of cheese and bake for a low-oil version of eggplant parm. Or roast until completely soft, and scoop out the ”esh and mix with garlic, smoked paprika, and Greek yogurt for a delicious dip. Either way, youll get all the bene“ts of eggplant, with its high “ber, low-sugar count, and wide variety of vitamins and minerals, without adding unnecessary fat. Save the fat, I say, for tasty ingredients like a modest amount of cheese. Todays recipe, Eggplant and Chicken Marinara, is a one-dishwonder, where you have veggie, complex carbohydrates, and chicken all in one gorgeous dish that is simple enough for family meals, but pretty enough for company. Leftover cooked brown rice and chicken add heft to the super-low-calorie eggplant (under 30 calories a cup), but note you can make this meatless simply by leaving out the chicken. The result is somewhere between an eggplant-chicken parm and an eggplant gratinee. But no matter what you decide to call it, enjoy knowing your family is loading up on veggies as they dig in. Using baby eggplant or Japanese eggplant means the skin is soft enough to eat, which will only add to the nutrient pro“le. EGGPLANT AND CHICKEN MARINARA Servings: 6 Start to “nish: 1 hour, 15 minutes 4 small eggplants (babyŽ or JapaneseŽ eggplant at the grocery store) 1 tablespoon olive oil, divided 1 medium yellow onion, diced (about 1 1/2 cups) 5 cloves garlic, minced 1 teaspoon dried Italian herbs 1/4 cup dry white wine 1 1/2 cups cooked brown rice 2 cups cubed cooked chicken breast 2 cups prepared marinara sauce (no sugar added) 3/4 cup shredded Italian cheese (half mozzarella; half parmesan), divided 1/2 teaspoon kosher salt 1/4 teaspoon black pepper Fresh basil for garnish (optional) Preheat the oven to 400 F. Rub 1 teaspoon of the olive oil over all the eggplants, prick once or twice each with a fork, and roast them on a baking sheet until soft, about 30 minutes. Allow to cool 15-30 minutes. Once cool enough to handle, slice the eggplants in half lengthwise, and scoop out the ”esh. Select the 6 prettiest eggplant skin halves for stuf“ng and set aside. Roughly chop the eggplant ”esh into cubes (dont worry if its pulpyŽ from roasting and doesnt hold a cube shape.) In a large saute pan, cook the diced onion, salt and pepper in the remaining 2 teaspoons of olive oil over medium heat until soft, about 5-7 minutes, stirring frequently. Add the eggplant ”esh, garlic and dried herbs and cook another 3 minutes. Add the wine and stir, allowing most to evaporate over a minute or two, and then remove from heat. Stir in the cooked rice, the chicken, and 1/4 cup of the cheese. Taste the “lling for seasoning and adjust if needed. Gently spoon the “lling into the reserved 6 eggplant skin halves. Pour the marinara sauce into the large saucepan (wipe out any remaining “lling “rst, if needed). Place the “lled eggplant skins gently on top of the sauce and top with remaining shredded cheese. Place the saucepan in the oven and bake until sauce and “lling are hot and cheese is melted, about 20 minutes. Serve with fresh basil, if desired. „„„ Nutrition information per serving: 352 calories; 72 calories from fat; 8 g fat (2 g saturated; 0 g trans fats); 84 mg cholesterol; 522 mg sodium; 36 g carbohydrate; 9 g “ber; 14 g sugar; 32 g protein. „„„ Food Network star Melissa dArabian is an expert on healthy eating on a budget. She is the author of the cookbook, Supermarket Healthy.Ž „„„ Online: http://www. melissadarabian.netBy MELISSA DARABIANASSOCIATED PRESS MELISSA DARABIAN VIA APThis March 22 photo shows eggplant and chicken marinara in Bethesda, Maryland. This dish is from a recipe by Melissa dArabian. Pork in lettuce wraps gets a Texas twistThroughout the year, I cook off-the-cuff versions of favorite dishes, such as chili, pizza, beef stew, roast chicken and vegetable soup. I employ subtle variations, inspired by dining out or ingredients and condiments on hand. Never the same dish twice. Same goes for a dish I “rst made more than three dozen years ago as a young test cook for Cuisine magazine: Minced quail in lettuce leaves. The recipe was part of a feature on the cuisine of Hong Kong. In those pre-Instagram days, the late food writer, Roy Andries de Groot, captured his eating/ research trip to Hong Kong with copious photographs and notes. My co-workers and I were charged with transforming those notes into magazine-friendly recipes that matched the photos. We tested all manner of dim sum, soups, “sh, fried rice and even beggars chicken wrapped in lotus leaves and clay. I still cook many of those dishes, but the one I return to time and time again is that quail dish. Its a simple stir-fry of minced meat ”avored with soy sauce and sesame oil. The golden stir-fry gets wrapped in crisp, chilled lettuce leaves, which cut the richness and add a fresh crunch. Eileen Yin-Fei Lo, in her Mastering the Art of Chinese Cooking,Ž tells us that wrapping foods in lettuce leaves originated in Chinas Guangdong province. Lettuce, a symbol of new life and growth, even hangs over the doorways in Guangdong during the Lunar New Year, which begins this year Feb. 16. The method of wrapping foods in lettuce, YinFei Lo says, has spread far beyond one Chinese province. Indeed. We now see dozens of variations of that dish in Asian restaurants all over this country. The internet has hundreds more from authentic versions to diet-friendly blandness. The “llings morph from minced quail or squab, to chicken, shrimp, squid, vegetables and assorted mushrooms. A recent brunch at Dai Due Butcher Shop & Supper Club in Austin, Texas, featured yet another version: wild boar with winter vegetables, crunchy radishes, lime and chipotle. Exciting especially with the drizzle of a chipotle sambal and a tangy wild game syrup. Everything gets rolled up in Boston lettuce. Amazing. Thus inspired, I knew my home version would morph again. This time with coarse ground pork and oven-roasted vegetables. The ingredients are not expensive, the cooking is easy and several steps can be done in advance, so this lettuce-wrapped pork proves a perfect dish for a crowd. For a smaller group, you can cut the recipe in half, but just know that leftovers are delicious and versatile. I reheat them in deep bowls in the microwave and then serve the bowls topped with a fried egg and a generous squeeze of hot sauce. Theres quite a bit of chopping to do, so this recipe is a good excuse to practice your knife skills. The chopping does not need to be exacting, since everything gets mixed together in the end. Use a large cutting board, stabilized with a piece of wet paper toweling underneath. Run your knife over the sharpening steel a few times to keep the knife sharp a dull knife can dangerously bounce off the vegetables and nick a “nger. Like most stir-fries, the higher the heat the better the browning and ”avor build. You can cook the pork in a well-seasoned wok, but work in three or four batches to get nice golden edges on the meat. Alternatively, I use a very large (14-inch), deep nonstick skillet and can cook all the pork at one time. Use two skillets if you only have small ones, so you promote browning. I serve the warm stirfry with Boston lettuce or small romaine leaves and pass a spicy-sweet dipping sauce. A scoop of coconut rice can be enjoyed alongside or tucked into the lettuce as well. Alternatively, for appetizers, set out a bowl of the warm pork “lling (no rice) with spears of Belgian endive or pita crisps. The “lling also tastes great tucked into a warmed pita pocket or lightly toasted ”our tortilla with shredded lettuce. --GOLDEN PORK AND ROASTED WINTER VEGETABLE LETTUCE WRAPS Prep: 45 minutes Cook: 45 minutes Makes: 8 servings Ground turkey, lamb or “nely diced chicken thighs work well here too. So does shrimp just reduce the cooking time in Step 5 to 5 minutes. You can prepare the recipe through Step 4 up to several days in advance; refrigerate the items covered. 2 medium golden potatoes (8 ounces total), peeled, cut into 1/2-inch cubes 2 medium-large turnips or section of a Daikon radish (about 8 ounces total), peeled, cut into 1/2-inch cubes 1 large eggplant, trimmed, cut into -inch pieces Salt Expeller pressed canola oil or saf”ower oil 1 large (1 pound) sweet onion, quartered, very thinly sliced 4 tablespoons sugar 1/2 pound thinly sliced shiitake mushroom caps or cremini mushrooms 1/3 cup unseasoned rice vinegar 1/4 cup Asian black bean sauce with garlic 2 tablespoons “sh sauce or tamari soy sauce 1 teaspoon pureed chipotle in adobo 1 teaspoon dark Asian sesame oil 4 cloves garlic, “nely chopped, about 2 tablespoons 2 tablespoons peeled minced fresh ginger 2 pounds coarsely ground pork 1/2 cup shredded carrots 1/2 cup very thinly sliced small or halved large radishes 3 green onions, trimmed, “nely chopped 1/4 cup chopped fresh cilantro 3 or 4 heads Boston lettuce or 2 heads small romaine, separated into leaves, rinsed, patted dry Sweet and spicy dipping sauce, see below 1. Heat oven to 375 degrees. Put potatoes and turnip onto a large baking sheet. Put eggplant onto a second baking sheet. Toss each sheet of vegetables with 1/2 teaspoon salt and 1 or 2 tablespoons oil. Bake in the upper third of the oven, stirring once or twice, until the vegetables are tender and golden, 30 to 35 minutes. Remove from oven. 2. Meanwhile, cook onion in 1 tablespoon oil in a very large (14inch) nonstick skillet (or work in 2 smaller nonstick skillets) over medium heat until golden, about 10 minutes. Add 1 tablespoon of the sugar; continue to cook, stirring often, until richly browned, about 10 minutes more. Transfer to a plate. 3. Add mushrooms and another 1 tablespoon oil to skillet; cook until golden, about 10 minutes. Transfer to the plate with the onions. 4. Mix vinegar, black bean sauce, remaining 3 tablespoons sugar, “sh sauce, chipotle and sesame oil in a small bowl. 5. Add 1 tablespoon oil to the skillet, along with the garlic and ginger. Cook and stir, 1 minute. Add pork; cook, stirring and breaking up the pork with a spatula into small crumbles, until cooked though and lightly browned, 15 to 20 minutes. Stir in vinegar mixture; cook 2 or 3 minutes more to coat the pork thoroughly. Stir in roasted vegetables and the onions and mushrooms. 6. To serve, sprinkle carrots and radishes over the pork, and stir gently to mix them in. Sprinkle with green onions and cilantro. Pass lettuce leaves to use as wrappers for the mixture. Drizzle each packet with the sweet and spicy dipping sauce to taste. Nutrition information per serving: 404 calories, 25 g fat, 7 g saturated fat, 76 mg cholesterol, 22 g carbohydrates, 12 g sugar, 24 g protein, 594 mg sodium, 4 g “ber Sweet and spicy dipping sauce Mix 1/4 cup each agave syrup and unsweetened rice vinegar with 1 to tablespoon sugar and 1 tablespoon “sh sauce (or soy sauce) in a small bowl until the sugar dissolves. Stir in 1 teaspoon crushed red pepper ”akes. Use at room temperature within a week or so. COCONUT CILANTRO RICE Prep: 10 minutes Cook: 20 minutes Makes: 6 servings 2 cups medium grain rice 1 can (13.5 ounces) coconut milk 2 cloves garlic, crushed 2 slices fresh ginger 1 teaspoon salt 1/2 cup chopped fresh cilantro 1. Put rice into a colander and rinse under cool running water. Put rinsed rice, coconut milk, 1/2 cup water, garlic, ginger and salt into a medium saucepan. Stir well. Heat to a simmer over high heat. Cover with a lid and reduce heat to very low. Cook until rice is nearly tender, 15 to 17 minutes. 2. Fluff with a fork and put the lid back on. Let stand off the heat for 10 minutes. Fluff again, and fold in the cilantro. Nutrition information per serving: 388 calories, 14 g fat, 12 g saturated fat, 0 mg cholesterol, 60 g carbohydrates, 0 g sugar, 6 g protein, 397 mg sodium, 1 g “berBy JEANMARIE BROWNSONCHICAGO TRIBUNE

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Tuesday, April 17, 2018 www.highlandsnewssun.com LEGAL NOTICES FICTITIOUS NAME12 NOTICE UNDER FICTITIOUS NAME LAW NOTICE IS HEREBY GIVEN that the undersigned, pursuant to the provisions of the Fictitious Name Act, Section 865.09, Florida Statutes, as amended, intends to register with the Secretary of State of the State of Florida, the fictitious name of ABLES, CRAIG & LECONEY in Highlands County, Florida, under which the undersigned is engaged or will engage in business at: 551 S. Commerce Av enue, Sebring, FL 33870. That the party interested in said business enterprise is as follows: A BLES, CRAIG & LECONEY, PLC, a Floria corporation. Dated at Sebring, Highlands County, Florida, this 12th day of April, 2018. ABLES, CRAIG & LECONEY, PLC, a Florida limited liability company By: /s/ Ables & Craig, P.A., Authorized Member Brandon S. Craig, President April 17, 2018 NOTICE OFSALE30 NOTICE OF PUBLIC SALE : JOSE A T ORRES MEJIAS gives Notice of Foreclosure of Lien and intent to sell these vehicles on 4/29/2018, 09:00 am at 2047 WEST SR 64 AVON PARK, FL 33825, pursuant to subsection 713.78 of the Florida Statutes. JOSE A. TORRES MEJIAS reserves the right to ac cept or reject any and/or all bids. 1FTYR10C9WUD06107 1998 FORD April 17, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY HOMES FOR SALE1020 2 story Cape Cod on Lake Josephine 1/2 ac, 1502 Lake Josephine Dr. Sebring. $279k FSBO. 863-446-0395 Seizethesales withClassified! 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 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 MOBILE HOMES FOR SALE 1090 Park Model by owner, 55+ community at Whisper Lake. 2/2, W/D, FL room, furnished, new kitchen, car port, $17,500. 1168 Whisper Lake Blvd. 419-957-1422to view 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 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 DUPLEXES FOR RENT1300 2/2 Big Duplex for RentSun n Lake. Recently renovated; scrn porch; laundry rm; $850/mo+1st, last & sec. No pets/no smoke; 863-3813800or305-781-0007 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~2BR $675: Incl. water, sewer & garbage! No pets.800-743-2301 S ebring~ new completely remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 FURNISHED APARTMENTS1322 Free rent or reduced rent in exchange for handyman & gardening. Giant furnished studio apartment overlooking lake in Lake Placid. Call Charley 754-264-4246 ROOMS FOR RENT1360 Furnished room w/private bath. Close to shopping, by the mall. $500/mo, utilities incl.863-471-2844 COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 LOTS & ACREAGE1500 Lake Okeechobee LotChannel w/seawall & dock, 110 x78, existing slab, empty septic, electr. & water hookups. REDUCED!!$27K269-476-2188 or 269-506-6510 A R C ADIA 55 acre parcel w/ lake for rent or sale. Water, electric, and septic on site. Need your OWN 5th wheel or mobile home. $725/mo. or $299K Call 239-693-7270. 2000EMPLOYMENT HELPWANTED2001 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 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 $$ HELP WANTED $$$ Earn Extra income assembling CD cases from Home. CALL OUR LIVE OPERATORS NOW! 1-800 405-7619 Ext 320 www.easy work-greatpay.com FT Housekeeper~ For Condo Complex. Sat. +4 week days; 8a-4p; Apply at: 124 Lake Drive Blvd., Sebring. HELPWANTED2001 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 GETRESULTS USECLASSIFIED! 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 Maintenance PositionFor local apt. complex. Must have reliable transportation, own tools, knowledge of apartment turnkey, painting, HVAC electric & plumbing. Email resume to:housing515@gmail.comThis institution is an equal opportunity provider. POOL TECH NEEDED!We Will Train! Dependable, clean driving record. 863-655-6993 Part-time, experienced boat driver needed for local camp on local lake. Principal responsibility to provide tubing for campers, using the camp's speed boats. Download the staff application, found at www.campsparta.com. Email completed application to grow@campsparta.com For more information, contact Andrea at (407) 971-2221, ext. 1240. Looking for employment? Please visithttp://sfsc.interviewexchange.com for position postings. EA/EO. Vets Pref. (eligible career positions) S ervice Technician WantedSmall engine repair; lawn & gar den, full-time, some exp. needed Lake Placid 863-465-9641 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 MEDICAL2030 Oaks at Avon HIRING LPNs Full-Time & Part-Time Positions Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Highly Competitve Salaries Readers Choice Award Facility Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 OAKS AT AVON Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. CNA/NURSESAll Shifts Sign-On Bonus!Shift differential pay/Weekend differential pay Cook, Laundry Aide, & HCC Housekeeper Apply online atwww.palmsofsebring.com F i n d i t i n t h e C l a s s i f i e d s 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. Nurses & Paramedics~ FT or PT; travel by motorcoach transferring stable patients 863381-4367 or 863-381-3565 PT Receptionist/ Office AssistantNeeded at Sebring Acupuncture & Natural Health. Medical office experience preferred. Non-Smoking office. Fax resumes to:863-978-1824 Seeking Full-TimeRNElectronic Health Records and clinical experience in Cardiac Care preferred. Benefits Provided! Call 863-386-9595 SKILLED TRADES2050 Mechanic NeededCall to set up interview:Cools Automotive863-658-1652 SEEKING EMPLOYMENT2120 H ome H eat h Aid e S ee k s Job~ Child/Elderly/Housekeep ing. Experienced, reliable. Ref. avail. Tasia, 954-297-9825 4000FINANCIAL FINANCIAL/MISC.4020 A re you i n D e b t ? G et h e l p no w with a 30 minute Phone deb t a nalysis. Mon-Fri 9:00 am to 8:00 pm., Sat: 10:00 am to 2:00 pm. All Eastern time. 1 855-630-5331. Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! H ave 10K i n D e b t ? N at i ona l D e bt Releif is rated A-Plus with the BBB. You could be debt free in 2 4-48 months. Call 1-866-465 4307 now for a free debt evalu ation. IRS TAX DEBTS? $10k + ? Ti re d of the calls? We can Help! $500 free consultation! We can STOP the garnishments! FREE Consul tation. Call Today 1-855-810 0839 U na bl e to wor k d ue to i n j ury or illness? Call Bill Gordon & Assoc., Social Secruity Disability A ttorneys! FREE Evaluation. 1 855-399-1237! Mail: 2420 N St NW, Washington DC. Office: Borward Co. FL., Mbr. TX/NM Bar. Local Attorneys Nationwide. 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 Avon Park Sun-Mon-Tues 4/1516-17, 8-? 2502 N Orangwood St. Nordictrack treadmill, 3 accordians, Orion telescope, some bedding, lots of tools. Sebring~ 8a-4p Wed-Fri. April 18-20 at 3121 King Dr. New kids clothes (3-16yrs) furn, twin bed & misc.

PAGE 13

Tuesday, April 17, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com SEWING6026 2 industrial sewing machines, more! 1blind stitch, 1 straightplain, good cond, $250 each 863-292-6033 FURNITURE6035 BEST PRICESon new & used furniture at theNEWŽ DOWNTOWN MALLOpen Thurs. thru Sat. 9a-5p231 S. Ridgewood Dr. 863-212-9576Over 30 Vendors to serve you! We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 C ollectible S olid Pine Bench~ w/storage under seat, heart cut-out on back rail, great cond, $90 OBO 863-655-2703 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 Trundle day bed~ 2 new mattresses, incl. all bedding. $175. Dinette w/4 chairs, $50; Vint age barber chair $80; ant ique rocking chair $30. 954-667-2794 T w i n B e d s (2) h ea db oar d frames & mattresses, 2 yrs old -$300.00 863446-2440 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 ALL ANTI Q UE S WANTED Jewelry, Artwork, Porcelain, Art Glass, Silver, Chinese Antiques, Designer, Mid-Century Furniture, Handbags. Elite Auctioneers, www.eliteauction.com Palm Beach 561-301-9421 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 MUSICAL6090 Organ, Lowrey Odyssey Model SE/20, bench & books included, mint condition, $1,000 obo 863-253-3434 MEDICAL6095 Do you have chronic knee or back pain? If you have insur ance, you may qualify for the perfect brace at little to no cost. Get yours today! 1-800-862 8392 FDA-Registered Hearing Aids. 100% Risk-Free! 45-Day Home Trail. Comfort Fit. Crisp Clear Sound. If you decide to keep i t PAY ONLY $299 per aid. FREE Shipping. Call Hearing Help Ex press 1-877-442-6921. Folding Wheelchair~ light weight, like new. $200. 219-363-0830 Lung C ancer ? 60 or O lder ? I f S o, You and Your Family may Be En titled To A Significant Cash Award. Call 855-839-6761 To Learn More. No Risk, No Money Out of Pocket Shower Bench~ Like new! $45. Very nice. Use in shower or tub. 219-363-0830 MEDICAL6095 MedicalG rade HEARIN G AID S for LESS THAN $200! FDA-Registered. Crisp, clear sound, state of-the-art features & no au diologist needed. Try it RISK FREE for 45 Days! CALL 1-855 504-5893 Medicare doesnt cover all o f your medical expenses. A Medicare Supplemental Plan can help cover costs that Medicare does not. Get a free quote today by calling now. Hours: 24/7. 1800-866-3027. OXYGEN A nyt i me. A nyw h ere. No tanks to refill. No deliveries. Only 2.8 pounds! FAA approved! FREE info kit. Call 1-888-5724944. Portable O xygen C oncentrator May Be Covered by Medicare! Reclaim independence and mobility with the compact design and long-lasting battery of Inogen One. Free information kit! Call 855-397-7056 S AVE on Medicare S upplement Insurance! Get a FAST and FREE Rate Quote from Medicare.com. No Cost! No Obligation! Com pare Quotes from Major Insur ance Cos. Operators Standing By. CALL 1-844-857-4389 GreatDealsin theClassifieds! S top OVERPAYING f or your prescriptions! SAVE! Call our li censed Canadian and International pharmacy, compare prices and get $25.00 OFF your first prescription! CALL 1844-359-3209 Promo Code CDC201725 S u ff ering f rom Knee, Back or Joint Pain? A Pain Relieving Ort hotic Brace Can Help! Fast/Easty Medicare Approvalvs with Qualifying Prescription. We Handel the Paperwork. Call Now! 1-844-245-6904 T rans f er Wh ee l Ch a i r, b ran d new, has legs, $100.00 218732-7787 VIA G RA & C IALI S 60 pills f or $99. 100 pills for $150. FREE shipping. Money back guaran teed! 1-800-726-2194. SPORTINGGOODS6130 Portable Basketball Hoop~ $25. 863-465-2375. FIREARMS6131 Ai r Rifl e, D a i sy mo d e l 25 c i rca 1 958, $75.00, 828-455-1583 Sebing Target Pistol 22 S emi, bought in 1953, $500.00 or trade OBO, 863-402-0095 BICYCLES/ TRICYCLES6135 Bik es (2) a d u l t 3 w h ee l ers, Miami, $50 & Schwinn, little use, $150 218-732-7787 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 BUILDING SUPPLIES6170 Al um i num F enc i ng~ 16 sections, 8x4 includes 2 8x4 gates. $400. 863-273-2260 TOOLS/ MACHINERY6190 A tt: tree tr i mmers: 140 f t o f 3,500 pound rope, new $240, sell for $90, 863-414-1210 OFFICE/BUSINESS EQUIP./SUPLIES6220 P r i nter HP 3752 w i re l ess, $40.00, Chair large, black leather, $30.00 863-446-2440 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 W as hi ng M ac hi ne~ 2016 Whirlpool, top load, white. Stainless Steel tub. $200. 863-6551020 MISCELLANEOUS6260 Al um i num A wn i ngs 3 @ 9 and 1 @ 6 you take down $100 (863) 655-5140 Al ways P rotect Y our F am il y Fi na l Expense/Burial Insurance. $30,000 Coverage Only $1 per day! No Med Exam! Free Consult. Call Toda y 1-855-385-4423 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 AT & T High S peed Internet S tarting at $40/month. Up to 45 Mbps! Over 99% Reliability! Bundle AT&T Digital TV or Phone Services & Internet Price Starts at $30/month. Call 1-888-2741454 Become a published author! Publications sold at all major secular & specialty Christian bookstores. CALL Christian Faith Publishing for your FREE author submission kit. 1-844506-6434 ENJ O Y 1 00% guaranteed, delivered to-the-door Omaha Steaks! SAVE 75% PLUS get 4 more Burgers & 4 more Kielbasa FREE! Order The Family Gourmet Buffet ONLY $49.99. Call 1-844-275-9596 mention code 51689 CZX or visit www.OmahaSteaks.com/good43 7000TRANSPORTATION 20 1 6 A C ME EZE Tow Dolly~ Hydraulic db, LED, B-bearings, 10 ply w/spare, 5000lb, garage kept. $1,550. 301-305-1511; 863-385-0695 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 $10 more! AUTOS WANTED7260 CARS/TRUCKS WANTED!!! S e ll Your Used or Damaged 20022018 Vehicle Fast$ Running or Not. Nationwide Free Towing. Same Day Pick-Up and Pay Available: Call 800-761-9396 D O NATE Y O UR C AR F O R BREAST CANCER! Help United Breast Foundation education, prevention, & support programs. FAST FREE PICKUP 24 HR RESPONSE TAX DEDUCTION 1-844-513-9098. G ot an older car, boat or RV ? Do the humane thing. Donate it to the Humane Society. Call 1-800 831-6309 AUTOS WANTED7260 D O NATE Y O UR C AR, TRU C K O R BOAT TO HERITAGE FOR THE BLIND. Free 3 Day Vacation, Tax Deductible, Free Towing, All Pa perwork Taken Care Of. CALL 1 800-902-7815 T urnyou r trashinto cash! Advertise youryard sa l e! AUTO PARTS/ ACCESSORIES7270 Tires 4 high per f ormance matching set, 245/45ZR17, VG cond. set $85 786-848-2457 BOATS-POWERED7330 14 f iberglass S eaKing f ishing boat w/40hp Johnson motor, in cludes trailer. Many more accessories, $800, 570-690-1566. Hurricane deck boat with 85hp Yamaha motor & trailer, good condition, $5600, 863-2146432. 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) CAMPERS/ TRAVELTRAILERS7370 I BuyTravel Trailers, 5th Wheels, Motor Homes & Trucks.I Come to You!813-713-3217 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! The Artists Group: Holds classes in gourd artistry, clay work/ceramics, and watercolor, oil and acrylic painting. Beginning and intermediate students are welcome. For information or to register, call 784-7405. American Contract Bridge Club of Sebring: Duplicate bridge games are played at noon, every Monday, Wednesday and Friday at 347 N. Fernleaf Ave., Sebring. If you are not signed up to play, arrive before 11:45 a.m. If you need a partner, call 385-4956. For information, call 385-8118. The Orchid Society of Highlands County: Meets at 7 p.m. on the fourth Monday at the Jack R. Stroup Civic Center, 355 W. Center Ave., Sebring. Guests are always welcome and you dont have to be knowledgeable of orchids to attend. Call President Glenn Shellhammer at 863-471-6171. Sebring Recreation Club : The club is located at 333 Pomegranate Ave. Call 385-2966. Placid Lakes Party Bridge Club: Meets from 9 a.m. to 2 p.m. Tuesdays at Placid Lakes Town Hall, 2010 Placid Lakes Blvd. Call 465-4888. Highlands Art League: All kinds of art classes. Located at 1989 Lakeview Drive, Sebring. Call 385-5312. Sebring Doll Club: Meets at 10:30 a.m. the “rst Wednesday at Temple Israel Synagogue. Call Karen Goodwin at 6551335 for details. Sebring Hills Association Hobby Club: Meets from 9:30 to 11 a.m. weekly, year-round. Call 314-8905. Sebring Hills Euchre Club: Meets at 6:30 p.m. Wednesday year-round. Call 382-0450 or 314-8905 for details. Highlands County Genealogical Society: Meets at 2:30 p.m. the “rst Thursday each month in the Conference Room at the Sebring Chamber of Commerce, 227 U.S. 27 N. The public is invited. Single membership is $12 per year and family membership is $15 per year, payable and due in January. The societys library is now combined with the UDC Genealogy Room at the Lake Placid Public Library and is open 10 a.m. to 2 p.m. Wednesday and Thursday each week and the second Saturday each month, or by special appointment to do your research. For more information, call Mary at 863-4525939 or Jeanette at 863-385-5857. MOPS Mothers of Preschoolers: Meets from 9:30 to 11:30 a.m. every second and fourth Thursday of the month. There are activities, food, child care and more. Join other moms for a two-hour break at Grace Bible Church, 4541 Thunderbird Road. Visit www.mops.org or call the church at 382-1085. Placid Lakes Duplicate Bridge Club: Meets from 6 to 9 p.m. every other Thursday at Placid Lakes Town Hall, 2010 Placid Lakes Blvd. Call 465-2726 for schedule. Placid Lakes Social Circle: Meets the second Thursday of the month (except holidays) at Placid Lakes Town Hall, 2010 Placid Lakes Blvd. Meeting is from 4-5 p.m., followed by food and games. For information, call 863-699-6331.GROUPS TO CHECK OUT newstips@newssun.com Have YOU Heard AnyStories or News Tips You Would Like To Share? Have YOU Been Looking Out For Some News?Please Email Your News Tips To:

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Tuesday, April 17, 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 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 HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 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 C a ll E mp i re T o d ay ( tra d emar k) to schedule a FREE in-home es timate on Carpeting & Flooring. Call Today! 1-800-214-0166. 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 GreatDealsin theClassifieds! COMPUTERSERVICE5053 Computer RepairsWe Come to You! Prices starting at just $49.95! 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 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 FLOORING5083 Floor Covering Installation Repairs & Service 50 yrs exp. 863-840-0213or 863-465-2375 F i n d i t i n t h e C l a s s i f i e d s Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Angels Lawn CareFull Lawn MaintenanceSenior & Military Discounts863-253-0739 GETRESULTS USECLASSIFIED! 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 Complete Lawn CareTree Trimming*Landscape Design*sm. concrete work863-832-3366 Trees Shrubs Clean Up Flowerbeds, Pressure Washing. Any Size Job. Free Est. 863-589-2431 LAWN/GARDEN & TREE5110 Commercial & ResidentialLawns, Landscaping & TreesLicensed & Insured bigyard1969@gmail.com 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 AdvertiseToday! 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 GreatDealsin 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 COOKING ON DEADLINE: Bacon, Sage and Provolone Chicken RollsAA rolled chicken breast may look la-di-da fancy, but its really super-easy to pull off with a tiny bit of patience. And this particular version rewards you with bacon and melted cheese. I feel like I can do a lot of things if there is bacon and melted cheese involved. Heres the scoop: You lay out a thinly sliced chicken cutlet. You layer some things on top. You roll it up. You wrap it with a piece of bacon. You skewer it with a toothpick. You cook it. Then you have Bacon, Sage and Provolone Chicken Rolls. The sauce is so easy it shouldnt even be called a sauce „ its just the addition of garlic, Marsala wine and broth to the pan you cooked the chicken in. Marsala is a forti“ed wine, usually with a bit of sweetness, and an open bottle can last for months. Thinly sliced chicken breast cutlets are readily available, but if they arent at your market, just place regular chicken breasts (4 breasts of 4 or 5 ounces each will do) between two pieces of wax or parchment paper and gently pound them with a meat mallet (if you have one) or a rolling pin or a bottle of wine, until they are uniformly thin, about ?-inch-thick all over. They will be quite large at this point, so cut them in half before proceeding. That will give you eight pieces. Nubby little noodles like tubetti are nice with this. Look at you, all la-dida with your beautiful rolled chicken breasts. „„„ BACON, SAGE AND PROVOLONE CHICKEN ROLLS WITH MARSALA SAUCE Serves 4 Start to “nish: 45 minutes „„„ 8 (about 1 pounds) thinly sliced chicken cutlets Kosher or coarse salt and freshly ground black pepper, to taste 4 slices provolone cheese, halved 8 fresh sage leaves 8 slices uncooked bacon 1 teaspoon garlic, minced 1/2 cup Marsala wine 1/2 cup chicken broth, preferably low-sodium „„„ Preheat the oven to 350 degrees F. Create a large clean workspace „ its easier to roll up all of the chicken breasts at the same time, assembly-line fashion; you may want to line the counter space with wax or parchment paper (or use a huge cutting board). Lay the chicken breasts on the work space and season them lightly with salt and pepper. Place a piece of provolone on each cutlet (trim it so it doesnt extend over the edges of the chicken), and a sage leaf if desired. Roll up each breast, and then wrap a slice of bacon around the By KATIE WORKMANASSOCIATED PRESS This October 2014 photo shows bacon, sage and provolone chicken rolls with marsala sauce on display in New York. Rolled chicken breasts may look fancy but theyre easy to make with a bit of patience. (Todd Coleman via AP)COOKING | 7

PAGE 15

Tuesday, April 17, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.comChildrens Museum of the Highlands. I asked people who work for me to get involved and give back to their communities„half a day once a month„and I will pay their salaries for that time,Ž Hartline said. Hartline offered words of encouragement to other women seeking to make their dreams come true. Be kinder to yourself,Ž she said, and remember that you are fearfully and wonderfully made and that your journey is unique. Travel it with intention and with your own style. Someday when you re”ect over the road you have traveled and the memories you have made, your heart will be full and the lives you have touched will be many.ŽHARTLINEFROM PAGE 1 dog.Ž She encourages owners to work with their dogs natural inclinations so they can bond well and enjoy working together. Learning new skills is what excites her and she is always seeking new challenges. Currently she is working on Tashis American Kennel Club Trick Dog title. Would you be amazed to know Tashi is able to turn a light on when commanded or that he is able to pick out a blue Easter egg from a colorful assortment? Kauffman rolls the orb in her empty palm for mere moments, then Tashis tiny, but powerful sniffer is able to locate it almost immediately. Soon he will carry a basket or other props to match his adorable out“ts when he visits his friends at local nursing homes. It entertains the residents and helps us practice for his title,Ž said Kauffman, misting up a bit. Tashi, get mommy a tissue please,Ž she called. Tashi complied by pulling a Kleenex from the box and bringing it right to her. Laughing, Kauffman shares how for the past four years the pair has brought all manner of cheer to Southern Lifestyles and Balmoral Assisted Living. She also pops in at the Manor on Lake Jackson and Change of Pace Adult Daycare with a monthly agility show complete with weave poles, jumps and tricks. Its been four years now that weve gone to visit them while volunteering with Cornerstone Hospice.Ž All in all, Kauffman and Tashi have donated close to 1,500 hours of time and have been honored as the most active volunteer for both her region and the healthcare providers sevencounty coverage area. Its not about recognition, titles or ribbons,Ž she insisted, though they have an astonishing number of them. Therapy dog work is my favorite thing. Its all about making someones day a little brighter. Every trick he learns is more about having people enjoy him and his abilities than all this,Ž she said, gesturing to his vast array of trophies, ribbons and rosettes. Kauffman is quite proud however of Tashis latest accomplishment. He had achieved the Therapy Dog Excellent (THDX) title back in 2016 and now has earned his Distinguished Therapy Dog title. Requiring over 400 pet therapy visits, Tashi and Kauffmans remarkable therapy dog efforts also garnered them a special recognition by the American Kennel Club of Achiever Dog. Its also why Kauffman keeps him in his long, ”owing show coat. It takes hours to bath, brush and prepare him,Ž she laughed, tossing his top knot to the side. Its worth it though because it draws people and they get a sensory experience when stroking all this fur.Ž Next on their list is the AKC Novice Trick Dog title, followed by Intermediate and Advanced titles in the same class. He may also work towards his Novice UKC Rally title and an Agility Championship title. Small but mighty, theres no doubt Tashi will complete the goals Kauffman has set for their partnership and win plenty of hearts along the way. Kauffmans extensive experience training and handling dogs is evident from Tashis titles. His American Kennel Club (AKC) titles are extensive. In obedience, Tashi received Beginner Novice (BN), Novice (CD), Graduate Novice (GN) and Companion Dog Excellent (CDX). In rally, he earned Novice (RN), Advanced (RA), Excellent (RE) and Advanced Excellent (RAE). His agility titles include Novice Agility Preferred (NAP), Novice Agility Jumpers Preferred (NJP) and Canine Good Citizen (CGC). Tashis United Kennel Club (UKC) titles include Agility I (UAGI), Agility II (UAGII) and he is currently working on his Agility Championship title. In World Cynosport Rally, he has his Level I Championship (earned three times), Level 2 Champion and Champion Excellent. DOGSFROM PAGE 1 DOROTHY HARRIS/CORRESPONDENTLinda Kauman shares one of many binders lled with Tashis winning results over the past nine years of competing. middle, trimming the bacon so that the ends just overlap to seal the rolls (extra bits can be crisped on their own and eaten). Skewer each roll with a toothpick to keep it closed. Heat a large, ovenproof skillet over medium-high heat. Add the bacon-wrapped chicken and brown on all sides, turning the rolls with tongs so they hold their shape, about 8 minutes in all. Transfer the skillet to the preheated oven and bake until the rolls are cooked through, 8 to 10 minutes. A little cheese will probably melt out; thats OK. Transfer the chicken to a serving dish, remove the toothpicks, and keep warm while preparing the sauce. There should be just a couple of teaspoons of fat left in the skillet; pour off any more than that. (The skillet will be very hot, including the handle. Remember to use pot holders while preparing the sauce.) Place the hot pan over medium heat. Add the garlic and stir for a few seconds until it starts to color, then immediately add the Marsala and stir to scrape up any bits from the bottom of the pan to ”avor the sauce. Add the broth, allow the sauce to come to a simmer, and simmer until the mixture is slightly reduced, about 3 minutes. Serve the hot chicken rolls with the sauce, either spooned over them or passed at the table. „„„ Nutrition information per serving: 327 calories; 119 calories from fat; 13 g fat (6 g saturated; 0 g trans fats); 94 mg cholesterol; 785 mg sodium; 5 g carbohydrate; 0 g “ber; 2 g sugar; 37 g protein. „„„ Katie Workman has written two cookbooks focused on easy, family-friendly cooking, Dinner Solved!Ž and The Mom 100 Cookbook.Ž She blogs at http://www.themom100. com/about-katie-workman. She can be reached at Katie(at) themom100.com.COOKINGFROM PAGE 6 A trailblazing “lm director. A snowboarding champion. A pioneering mathematician for NASA. An iconic artist. Barbie is marking International Womens Day by honoring some of the inspiring women of the present and the past. The brand announced on Tuesday „ a day before International Womens day „ that it has chosen 17 modern-day and historic role models to honor with a doll in their likeness. The 14 new honorees of the brands SheroŽ program are: Patty Jenkins, director of Wonder Woman;Ž Chloe Kim, who won an Olympic gold medal in snowboarding last month at age 17; Bindi Irwin, the Australian conservationist; British boxing champion Nicola Adams; Turkish windsur“ng champion Cagla Kubat; French Michelin-starred chef Helene Darroze; Chinese volleyball champion Hui Ruoqi; German fashion designer Leyla Piedayesh; Mexican golfer Lorena Ochoa; Polish author and journalist Martyna Wojciechowska; Italian soccer player Sara Gama; Chinese actress and philanthropist Xiaotong Guan; Chinese ballerina Yuan Yuan Tan; and Vicky Martin Berrocal, Spanish designer and entrepreneur. The brands new Inspiring WomenŽ series is honoring pioneering aviator Amelia Earhart; celebrated artist Frida Kahlo; and Katherine Johnson, the NASA mathematician who broke race and gender barriers. Johnson, who is now 99, was featured in the recent movie Hidden Figures.Ž These dolls come with educational information about the contributions each has made to society.Barbie releases new dolls to mark International Womens DayBy The Associated Press BARBIE VIA APThis product image released by Barbie shows dolls in the image of pilot Amelia Earhart, left, Mexican artist Frida Khalo and ma thematician Katherine Johnson, part of the Inspiring Women doll line series being launched ahead of International Womens Day. adno=720014

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Tuesday, April 17, 2018 www.highlandsnewssun.com WE ARE PLEASED TO ANNOUNCE THE HERE ARE THE FINALISTS FOR EACH CATEGORY: SPONSORED BY: THURSDAY, MAY 3, 2018€6:00 9:00 PMFOR THE UNVEILING OF THE WINNERS AT THE ISLANDVIEW RESTAURANT $50 PER PERSON FILET MIGNON SAUTED MUSHROOMS AND GREEN PEAS IN A WHITE WINE DEMI GLAZEPAPPARDELLA PASTA PRIMAVERA BUSINESS ATTIRE CASH BAR TABLE OF FOUR $175 TABLE OF EIGHT $375 SONSO NS S AGRICULTURE PERSON OF THE YEARSponsored by Spray and Pray Guns & Ammo, Home of Lead Down RangeTerri Bates Jose R. Ibanez Marvin KahnEDUCATOR OF THE YEARSponsored by South Florida State CollegeTim Bowers Patricia Falla Susie Henson-SmithFEMALE COACH OF THE YEARSponsored by Bugs Bee-Ware and Curb-N-ScapeJane Goodlett Jenny Rowe Camille SchafferFINANCIAL REPRESENTATIVESponsored by Well Being in the HeartlandJason Biance Edward Burnside Phillip StatlerMALE COACH OF THE YEARSponsored by Welcome Home Heartland MagazineMarvin Wolfe Joseph Frescino Wade JacksonMAN OF THE YEARSponsored by Tom Barrett, RealtorDennis Green Bill Jarrett Charles DanŽ JohnsonNURSE OF THE YEARSponsored by Florida Hospital Heartland DivisionJill Gregalot Amanda Lucero Shelley OrrPHILANTHROPISTSponsored by Affordable Transport Inc.Christy Crews Bill Jarrett Dr. Vinod ThakkarPHYSICIAN OF THE YEARSponsored by Florida Hospital Heartland DivisionDr. Juan Alvarez Dr. Donald Geldart Dr. Jorge GonzalezREAL ESTATE PERSON OF THE YEARSponsored by Jason True, Geneva Financial, LLCTom Barrett Maureen Cool Dawn DellSURGEON OF THE YEARSponsored by Florida Hospital Heartland DivisionDr. Anthony J. Arciola Dr. Maury Fisher Dr. Myron St. LouisTEEN OF THE YEARSponsored by Champion for Children FoundationTrent Ferguson Emilie Franklin Kevin LeichtVOLUNTEER OF THE YEARSponsored by Frames & ImagesDick Asmussen Paul Scruten Neil SimpsonWOMAN OF THE YEARSponsored by Alan Jay Automotive NetworkAngela Cowden Katie Wilson501c3 OF THE YEARSponsored by The Palms of SebringAmerican Legion Post 69 Heartland Horses and Handicapped Sebring Meals on Wheels PLEASE CONTACT adno=3569701

PAGE 17

The News Wire Tuesday, April 17, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER TRUMP LAWYER FORCED TO REVEAL ANOTHER CLIENT: SEAN HANNITYSee page 8. AP FILE PHOTOSIn this April 1944 le photo, infantrymen of the U.S. Army Americal Division watch from behind a barricade of piled-up sandbags as U.S. dive bombers blast Japanese positions, right, across the mouth of the Torokina river on the island of Bougainville in Papua New Guinea. In this April 16, 1944, le photo, a combined force of American and Royal New Zealand Air Force dive bombers taxi to a runway on the island of Bougainville in Papua New Guinea. ALBANY, N.Y. „ A group from the U.S. and Japan is trekking to a remote Paci“c island jungle to document what is considered one of the most important wreck sites of World War II: where American “ghters shot down a Japanese bomber carrying the mastermind of the Pearl Harbor attack. Three members of a New Yorkbased WWII research organization and a Japanese aviation expert plan to visit the crash site on Bougainville, part of Papua New Guinea, on Wednesday, the 75th anniversary of Admiral Isoroku Yamamotos death. Yamamoto had spent several years in the U.S. earlier in his military career, studying at Harvard University and admiring Americas industrial might. In the aftermath of Pearl Harbor, he was quite possibly the most hated man in America. As long as he lived, the Japanese navy was a threat,Ž said Donald A. Davis, a Colorado-based writer who told the story of Operation VengeanceŽ in a 2005 book. He was feared in the Paci“c.Ž Historians generally credit Yamamoto, an innovative proponent of air power, with the idea of attacking the U.S. Paci“c ”eet and convincing Japanese military leaders that his plan could work. The Dec. 7, 1941, sneak attack on the naval base at Pearl Harbor on Hawaiis Oahu Island killed more than 2,400 people, sunk or damaged 18 ships, destroyed 300 warplanes and drew the U.S. into the war. Getting Yamamoto became very much a mission of its own. Researchers mark death of Pearl Harbor mastermind YamamotoBy CHRIS CAROLAASSOCIATED PRESSNEW YORK „ The New York Times and The New Yorker won the Pulitzer Prize for public service Monday for breaking the Harvey Weinstein scandal with reporting that galvanized the #MeToo movement and set off a worldwide reckoning over sexual misconduct in the workplace. The Times and The Washington Post took the national reporting award for their coverage of the investigation into Russian meddling in the 2016 U.S. presidential election and contacts between President Donald Trumps campaign and Russian of“cials. The Press Democrat of Santa Rosa, California, received the breaking news reporting award for coverage of the wild“res that swept through California wine country last fall, killing 44 people and destroying thousands of homes. The Washington Post also won the investigative reporting prize for revealing decades-old allegations of sexual misconduct against Senate candidate Roy Moore of Alabama. The Republican former judge denied the accusations, but they “gured heavily in the special election that Democrat Doug Jones went on to win. One of the biggest surprises of the day came in the non-journalism categories when rap star Kendrick was awarded the Pulitzer for music, becoming the “rst non-classical or non-jazz artist to win the prize. The Pulitzers, American journalisms most prestigious awards, re”ected a year of unrelenting news and unprecedented challenges for U.S. media, as Trump repeatedly branded reporting fake Weinstein stories that sparked #MeToo win Pulitzer PrizeBy JENNIFER PELTZASSOCIATED PRESSSAN DIEGO „ California has rejected the federal governments initial plans for National Guard troops to the border because the work is considered too closely tied to immigration enforcement, two U.S. of“cials told The Associated Press. The state informed federal of“cials it will not allow its troops to “x and repair vehicles, operate remotelycontrolled surveillance cameras to report suspicious activity to the Border Patrol, operate radios and provide mission support,Ž which can include clerical work, buying gas and handling payroll, according to of“cials with knowledge of the talks who spoke condition of anonymity because they were not authorized to discuss the matter. California Gov. Jerry Brown elicited rare and effusive praise from President Donald Trump last week after he pledged 400 troops to the Guards third large-scale border mission since 2006. The governors commitment allowed Trump to boast support from all four border-state governors and helped put the president above the lower end of his threshold of marshaling 2,000 to 4,000 troops that he wants as a border security mission to “ght illegal immigration and drug traf“cking. But the Democratic Brown conditioned his support by insisting that Californias troops have nothing California rejects border duties for troopsBy ELLIOT SPAGATASSOCIATED PRESS BORDER | 2 PEARL | 2 PULITZER | 2 AP FILE PHOTOIn this March 13 photo, a motorcade carrying President Donald Trump drives along the border in San Diego. COLUMBIA, S.C. „ Inmates armed with homemade knives fought each other for about seven hours over territory and money, leaving seven of them dead in the worst U.S. prison riot in a quarter-century, of“cials said Monday. An inmate who witnessed the violence told The Associated Press that bodies were literally stacked on top of each other.Ž At least 17 prisoners were seriously injured at Lee Correctional Institution, South Carolina prisons chief Bryan Stirling said. The “rst “ght started in a dorm about 7:15 p.m. Sunday and appeared to be contained before suddenly starting in two other dorms. Cellphones helped stir up the trouble, and state of“cials urged the federal government to change a law and allow them to block the signals from prisoners phones. These folks are “ghting over real money and real territory while theyre incarcerated,Ž Stirling said at a news conference. No prison guards were hurt. Stirling said they followed protocol by backing out and asking for support. It took several hours to restore order, but once a special SWAT team entered, the inmates gave up peacefully, he said. The prisoner who saw the riot exchanged messages with AP on the condition of anonymity because he is not allowed to have a cellphone and fears retribution from other inmates. He said he saw several attackers taunt a rival gang member who was badly injured. I just saw three dead on the sidewalk outside of my unit. One guy is still alive and breathing, but just barely,Ž the inmate said. The riot was the latest violence in the South Carolina prisons system, where at least 13 other inmates have been killed by fellow prisoners since the start of 2017. It was the most inmates slain in a single riot in the U.S. since nine prisoners and a guard died in 1993 at the Southern Ohio Correctional Facility, said Steve Martin, a consultant who helps the federal government monitor prison systems. The inmate who spoke to AP said that many cell door locks were already broken before the riot and that he and other prisoners roamed around freely at the prison in Bishopville, located 40 miles east of Columbia. Hours after the violence started, no correctional of“cers or medical personnel attended to the dead or dying, he said. The COs (corrections of“cers) never even attempted to render aid, nor quell the disturbance,Ž he said. They just sat in the control bubble, called the issue in, then sat on their collective a--es.Ž Stirling said the response Inmates fought each other over money, territory; 7 slainBy MEG KINNARDASSOCIATED PRESSINMATES | 2

PAGE 18

Page 2 www.yoursun.com The Sun / Tuesday, April 17, 2018 TODAY / TONIGHTCool in the morning; sunny ClearHIGH 82 LOW 500% chance of rain 0% chance of rainSunny; seasonably warm in the afternoon86 / 580% chance of rain WEDNESDAY GULF WATER TEMPERATURESunny to partly cloudy and nice87 / 600% chance of rain THURSDAYMostly sunny and comfortable88 / 665% chance of rain FRIDAYPleasant with some sun88 / 6925% chance of rain SUNDAYSome sun, warm; a p.m. t-storm possible89 / 6630% chance of rain SATURDAY 1 4 9 9 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 450-50 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 VENICE556779848479Air Quality Index readings as of MondayMain pollutant: OzonePunta Gorda through 2 p.m. Monday Sebring through 2 p.m. Monday Venice through 2 p.m. Monday24 hours through 2 p.m. Mon. 0.57Ž Month to date 1.15Ž Normal month to date 1.15Ž Year to date 4.32Ž Normal year to date 8.66Ž Record 1.22Ž (1993) 24 hours through 2 p.m. Mon. 0.23Ž 24 hours through 2 p.m. Mon. 0.20Ž Month to date 0.37Ž Normal month to date 1.50Ž Year to date 2.49Ž Normal year to date 9.99Ž Record 1.22Ž (2013) High/Low 73/65 Normal High/Low 84/61 Record High 93 (2013) Record Low 49 (2008) High/Low 69/58 High/Low 70/64 Normal High/Low 81/62 Record High 92 (2013) Record Low 47 (2008)Pollen Index readings as of Monday 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. 1.15 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 4.32 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 Wed.Apalachicola 72 57 s 78 65 s Bradenton 75 56 s 81 62 s Clearwater 73 57 s 81 64 s Coral Springs 78 62 s 83 64 s Daytona Beach 74 53 s 82 58 s Fort Lauderdale 77 67 s 82 70 s Fort Myers 82 58 s 88 62 s Gainesville 75 47 s 86 52 s Jacksonville 74 50 s 86 57 s Key Largo 76 69 s 80 71 s Key West 78 70 pc 82 73 s Lakeland 78 49 s 87 57 s Melbourne 76 54 s 84 62 s Miami 79 66 s 83 69 s Naples 82 61 s 86 64 s Ocala 75 47 s 84 51 s Okeechobee 78 50 s 83 58 s Orlando 79 54 s 88 60 s Panama City 71 56 s 79 64 s Pensacola 74 61 s 80 63 s Pompano Beach 76 65 s 81 68 s St. Augustine 71 53 s 82 57 s St. Petersburg 74 57 s 82 62 s Sarasota 77 55 s 81 61 s Tallahassee 77 50 s 84 58 s Tampa 76 58 s 83 63 s Vero Beach 76 51 s 82 59 s West Palm Beach 76 61 s 82 62 s 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 5:09a 10:37a 4:12p 11:50p Wed. 6:04a 11:02a 4:43p --Today 3:46a 8:53a 2:49p 10:06p Wed. 4:41a 9:18a 3:20p 10:57p Today 3:04a 7:45a 1:29p 8:58p Wed. 4:09a 8:05a 1:52p 9:51p Today 5:41a 11:06a 4:44p --Wed. 6:36a 12:19a 5:15p 11:31a Today 2:01a 7:32a 1:04p 8:45p Wed. 2:56a 7:57a 1:35p 9:36p N 8-16 1-3 Light N 7-14 1-3 ModerateFt. Myers 82/58 sun none Punta Gorda 82/52 sun none Sarasota 77/55 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. 2018First Apr 22 Full Apr 29 Last May 7 New May 15 Today 8:23 a.m. 9:45 p.m. Wednesday 9:09 a.m. 10:48 p.m. Today 7:03 a.m. 7:54 p.m. Wednesday 7:02 a.m. 7:54 p.m. Today 7:25a 1:11a 7:51p 1:38p Wed. 8:23a 2:09a 8:50p 2:36p Thu. 9:24a 3:10a 9:53p 3:39p Monterrey 93/60 Chihuahua 90/51 Los Angeles 70/53 Washington 52/40 New York 50/38 Miami 79/66 Atlanta 72/53 Detroit 41/29 Houston 83/66 Kansas City 64/43 Chicago 43/31 Minneapolis 41/28 El Paso 85/53 Denver 62/27 Billings 51/34 San Francisco 62/49 Seattle 53/42 Toronto 37/31 Montreal 42/33 Winnipeg 49/30 Ottawa 41/32 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: 04/17/18 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 72 36 s 67 48 s Anchorage 46 36 s 45 34 c Atlanta 72 53 s 79 57 s Baltimore 51 38 pc 66 54 pc Billings 51 34 c 54 35 pc Birmingham 76 53 s 78 51 pc Boise 53 35 pc 59 40 c Boston 52 37 c 54 38 c Buffalo 35 32 sf 43 34 pc Burlington, VT 45 33 sh 48 34 sn Charleston, WV 51 35 s 70 44 pc Charlotte 69 52 s 81 58 s Chicago 43 31 pc 45 34 r Cincinnati 52 38 pc 67 37 pc Cleveland 40 29 sf 53 37 c Columbia, SC 72 54 s 84 64 s Columbus, OH 43 32 sf 61 39 pc Concord, NH 48 32 c 50 32 c Dallas 87 63 s 78 52 s Denver 62 27 pc 59 33 s Des Moines 52 35 pc 40 30 sh Detroit 41 29 pc 47 36 sh Duluth 38 26 s 34 29 i Fairbanks 48 27 s 48 21 s Fargo 44 31 pc 38 31 c Hartford 50 33 c 55 36 c Helena 50 30 c 50 32 pc Honolulu 82 72 pc 83 73 c Houston 83 66 s 82 64 pc Indianapolis 50 37 pc 64 37 sh Jackson, MS 80 58 s 77 54 pc Kansas City 64 43 pc 57 34 pc Knoxville 65 51 s 75 48 pc Las Vegas 69 50 s 78 57 s Los Angeles 70 53 s 70 50 s Louisville 60 48 s 74 41 pc Memphis 76 59 s 75 48 pc Milwaukee 39 29 s 39 34 r Minneapolis 41 28 s 38 29 sn Montgomery 77 51 s 82 59 s Nashville 72 54 s 74 45 pc New Orleans 79 62 s 81 61 s New York City 50 38 c 58 46 pc Norfolk, VA 59 47 s 73 61 pc Oklahoma City 84 52 pc 72 45 s Omaha 55 34 pc 47 28 sf Philadelphia 50 38 c 60 50 pc Phoenix 76 56 s 84 58 s Pittsburgh 41 30 sf 57 40 pc Portland, ME 50 34 c 51 34 c Portland, OR 55 42 r 62 41 c Providence 52 36 c 56 38 c Raleigh 63 46 s 80 60 s Salt Lake City 50 35 sn 63 46 pc St. Louis 62 53 pc 63 37 pc San Antonio 86 63 s 81 62 pc San Diego 67 53 s 68 54 s San Francisco 62 49 s 60 48 c Seattle 53 42 r 57 39 c Washington, DC 52 40 pc 65 55 pc Amsterdam 65 48 s 72 53 s Baghdad 85 59 s 89 61 s Beijing 78 58 s 85 59 s Berlin 66 45 pc 72 49 s Buenos Aires 81 62 c 82 64 c Cairo 95 67 s 94 66 s Calgary 37 23 c 42 26 pc Cancun 81 68 s 86 73 s Dublin 59 50 sh 61 47 pc Edmonton 37 24 c 43 22 s Halifax 48 37 r 44 36 r Kiev 70 51 pc 63 45 pc London 63 50 pc 71 53 s Madrid 71 49 pc 76 51 pc Mexico City 79 55 pc 81 54 pc Montreal 42 33 sn 46 33 r Ottawa 41 32 sn 46 30 c Paris 68 49 s 74 53 pc Regina 36 27 sn 40 25 pc Rio de Janeiro 82 69 pc 83 71 pc Rome 68 54 t 72 55 t St. Johns 36 25 pc 43 31 i San Juan 87 76 pc 85 75 sh Sydney 69 62 sh 73 64 pc Tokyo 62 56 r 60 55 r Toronto 37 31 sf 47 32 c Vancouver 53 41 sh 54 39 c Winnipeg 49 30 pc 43 30 cHigh .............. 88 at Fort Stockton, TXLow ....................... 9 at Valentine, NE(For the 48 contiguous states yesterday)68A severe squall line moved through Indiana on April 17, 1963. Tornadoes destroyed 21 buildings in Fort Wayne. Q: 87% of all tornadoes move in what direction?A: From the southwest toward the northeast Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 82/50 80/50 82/52 82/53 80/50 81/51 81/50 81/50 81/51 76/58 75/56 79/62 79/55 82/58 80/51 82/52 83/53 82/49 81/51 78/49 79/50 78/49 78/49 74/57 79/51 74/58 80/56 77/54 81/49 75/52 77/55 78/49 77/55 73/57 78/61 82/56 80/56 81/51 FROM PAGE ONE teams entered as fast as they could. We gathered as many people as we could, as quickly as we could and went in as soon as we thought it was safe for our staff,Ž he said. The inmate told AP that he knew at least two of the slain men well. He said he saw an inmate trying to get up before he started into that death rattle people often hear about, but never experience “rsthand.Ž Most of the slain inmates were stabbed with homemade knives or slashed, while the remainder appeared to have been beaten, Lee County Coroner Larry Logan said. Stirling said an investigation would determine if any other type of weapon was used. The slain were serving anywhere from 10 years to life in prison and their crimes ranged from murder to burglary to traf“cking crack cocaine. They youngest was 28 years old while the oldest was 44. The injured inmates required medical attention outside the prison, which made it more dif“cult for authorities to restore order, Stirling said. The coroner said when he arrived it was a chaotic scene of “ghting everywhere. Logan said the staterun Lee Correctional Institution, like most other South Carolina prisons, is struggling to “nd enough workers, but he doesnt believe anything could be done once things got that far out of control. If everybody has an uprising, you are always going to be understaffed,Ž Logan said. The maximum-security facility in Bishopville houses about 1,500 inmates and there were 44 guards there when the “rst “ght started. Two of“cers were stabbed there in 2015. More recently, an inmate held a guard hostage for 90 minutes in March and another killed a fellow prisoner in February. The deaths at Lee are the most in any South Carolina prison in recent years. Four inmates were killed last year by a pair of prisoners at Kirkland Correctional Institution.INMATESFROM PAGE 1 The big break for the U.S. came on April 13, 1943, when Navy code breakers discovered that Yamamoto planned to tour bases in areas of the Solomon Islands still held by Japanese forces. The admirals tour was scheduled for April 18 „ just “ve days away. U.S. military of“cials quickly approved an air mission to intercept the admirals plane and shoot it down. The task fell to a squadron of Army Air Forces P-38 Lightnings based on Guadalcanal, in the Solomons. After the pilots closely reviewed Yamamotos ”ight plan, 16 P-38s ”ew 400 miles west and spotted two enemy bombers over Bougainville, another island in the Solomon archipelago. While some of the P-38s engaged Yamamotos “ghter escort, other American planes attacked the two bombers. One slammed into the jungle, while the other crashed off shore. Yamamoto, 59, was among 11 men who died in the plane that crashed on land. Yamamotos death was yet another blow to the Japanese after the tide of the Paci“c war turned with the American victory at Midway and the taking of Guadalcanal. Japanese troops recovered Yamamotos body, cremated it and sent his ashes back to Japan, where the admiral was given a state funeral. But Japan didnt of“cially announce Yamamotos death until weeks later, saying he died aboard a warplane while directing general strategy on the front line,Ž according to an Associated Press story on the announcement in Tokyo. The U.S. military had wanted to keep his death a secret lest the Japanese learn their code had been broken. But one of the American pilots on the mission had spilled the beans almost immediately, telling everyone upon landing that he had shot down Yamamotos plane. (Decades later, historians determined another pilot had “red the fatal burst). As the worst-kept secret in the Paci“c spread among American troops, AP correspondent J. Norman Lodge con“rmed details of the mission even before the Japanese announcement, but U.S. military censors withheld his story. The Pentagon didnt of“cially release details of the missi on until Sept. 11, 1945, nine days after Japan surrendered. The wreckage of the Yamamotos Mitsubishi G4M BettyŽ bomber remains in the jungle. Most of the plane was destroyed on impact but a large section of the tail survives. Over the decades, parts of the plane were removed and placed in museums.PEARLFROM PAGE 1newsŽ and called journalists the enemy of the people.Ž In announcing the journalism prizes, Pulitzer administr ator Dana Canedy said the winners uphold the highest purpose of a free and independent press, even in the most trying of times.Ž Their work is real news of the highest order, executed nobly, as journalism was always intended, without fear or favor,Ž she said. A string of stories in The Times and The Washington Post shined a light on Russian interference in the presidential election and its connections to the Trump campaign and transition „ ties now under investigation by special counsel Robert Mueller. The president has branded the investigation a witch hunt.Ž The Pulitzer judges commended the two newspapers for deeply sourced, relentlessly reported coverage in the public interest.ŽPULITZERFROM PAGE 1to do with immigration enforcement. He was not speci“c about jobs his troops would or would not perform or how he would distinguish between immigration-related work and going after criminal gangs and drug and gun smugglers. California National Guard spokesman Lt. Col. Thomas Keegan said Monday that the state was awaiting a formal response from the administration and had no additional details beyond the governors proposed agreement released last week that includes a ban on immigration enforcement. Evan Westrup, a spokesman for the governor, did not immediately answer detailed question about Californias rejection of speci“c guard duties. Talks between U.S. and California of“cials about the duties the California troops would perform soured Friday and over the weekend after state authorities told federal of“cials that they would not participate in vehicle maintenance and the other jobs outlined for an initial phase across the border in California, Arizona, New Mexico and Texas, the U.S. of“cials sai d. The other border-state governors „ all Republicans „ have openly embraced Trumps plans. The states position infuriated some federal of“cials because the restrictions California of“cials wanted to impose on what the states troops would not do were considered onerous, the of“cials said. Brown last week characterized his decision to contribute troops as a welcome infusion of federally-funded support to “ght transnational criminal gangs and drug and “rearms smugglers. According to one U.S. of“cial, the California Guard has suggested assigning about 40 troops to marijuana er adication acr oss the state.BORDERFROM PAGE 1 AP FILE PHOTOIn this June 22, 2016, photo, Border Patrol agent Eduardo Olmos walks near the secondary fence separating Tijuana, Mexico, background, and San Diego in San Diego.

PAGE 19

The Sun /Tuesday, April 17, 2018 www.yoursun.com Page 3 ABDiversMunicipal 14.10 -.01 0.0 SmCpGrA m 55.80 +.45 -1.2AMGYackFocN d 21.14 +.09 -0.9 YacktmanI d 22.85 +.11 -1.0AQRMgdFtsStratI 9.03 -.01 -0.2AberdeenIntlSmCpA m 32.33 +.11 +1.0AkreFocRetail m 33.64 +.19 -2.4AlgerSmCpGrB m 6.80 +.06 -0.9AlpinedynDivInstl d 4.14 +.02 -0.7AmanaMutGrInv b 35.77 +.34 -2.7 MutIncInv b 49.61 +.28 -3.3American CenturyCptlValInv 8.60 +.06 -1.6 EqIncInv 8.70 +.06 -1.5 GrInv 34.18 +.32 -3.5 HYMuniInv 9.61 ... +0.6 HeritageInv 23.26 +.24 -2.6 IntTrmTxFrBdInv 11.15 -.01 +0.1 UltraInv 45.40 +.33 -3.6American FundsAMCpA m 32.97 +.19 -2.6 AmrcnBalA m 27.03 +.12 -0.5 AmrcnHiIncA m 10.28 +.01 +0.8 AmrcnMutA m 40.25 +.32 -1.5 BdfAmrcA m 12.60 -.01 +0.3 CptWldGrIncA m 51.81+.10 -1.7 CptlIncBldrA m 61.31 +.17 -0.3 CptlWldBdA m 20.30 +.03 +0.5 EuroPacGrA m 57.09 +.01 -1.8 FdmtlInvsA m 62.79 +.37 -1.7 GlbBalA m 32.80 +.08 -0.1 GrfAmrcA m 51.77 +.36 -2.8 IncAmrcA m 23.03 +.08 0.0 IntrmBdfAmrA m 13.14 ... +0.1 InvCAmrcA m 40.28 +.29 -2.5 NewWldA m 67.62 -.10 -2.5 NwPrspctvA m 44.68 +.16 -2.3 SmCpWldA m 57.12 +.21 -1.4 TheNewEcoA m 47.41 +.08 -3.6 TxExBdA m 12.80 -.01 +0.3 WAMtInvsA m 45.65 +.37 -0.8Angel OakMltStratIncIns 11.22 ... +1.0ArtisanIntlInstl 34.00 ... -1.3 IntlValueInstl 38.05 +.08 -1.0BairdAggrgateBdInstl 10.62 ... +0.3 CorPlusBdInstl 10.97 ... +0.3 ShrtTrmBdInstl 9.57 ... +0.1BaronAsstRetail b 71.57 +.86 -3.2 GrRetail b 69.55 +.94 -2.6 PtnrsRetail b 50.99 +.36 -5.1BerkshireFoc d 24.30 +.11 -7.8BlackRockAlCpEngyRsInvA m 11.35+.06+8.1 EqDivInstl 22.41 ... -2.1 GlbAllcIncInstl 19.86 +.07 -0.7 GlbAllcIncInvA m 19.73 +.07 -0.8 GlbAllcIncInvC m 17.77+.05 -0.9 HYBdInstl 7.73 +.01 +1.0 HYBdSvc b 7.74 +.02 +1.1 StrIncOpIns 9.90 ... -0.2 TactOppsInvA m 14.76 -.05 +0.7BruceBruce 512.63 +2.84 -0.7 Fidelity500IdxIns 93.61 +.76 -2.6 500IdxInsPrm 93.61 +.76 -2.6 500IndexPrm 93.61 +.76 -2.6 AllSectorEq 12.39 +.09 -2.5 AsstMgr50% 18.28 +.05 -0.7 BCGrowth 14.48 +.06 -3.9 BCGrowth 91.71 +.41 -3.9 Balanced 23.89 +.11 -1.7 BalancedK 23.89 +.11 -1.7 Canada 52.18 +.14 +1.7 Cap&Inc 10.23 +.04 -0.2 Contrafund 125.84 +.68 -4.3 ContrafundK 125.80 +.68 -4.3 DivGro 32.52 +.30 -1.9 DiversIntl 39.93 +.11 -0. 7 DiversIntlK 39.86 +.11 -0.7 EmMkts 21.45 -.02 -4.9 EmMkts 32.70 -.01 -3.4 EmergingAsia 44.26 -.21 -4.8 ExMktIdxPr 63.03 +.55 -1.9 Fidelity 46.56 +.41 -2.9 FltngRtHiInc 9.65 +.01 +0.3 FocusedStock 23.89 +.20 -4.2 FourinOneIdx 44.50 +.24 -1.3 Frdm2020 16.61 +.04 -1.0 Frdm2025 14.45 +.04 -1.2 Frdm2030 18.15 +.05 -1.5 Frdm2035 15.36 +.06 -1.7 Frdm2040 10.78 +.04 -1.8 GNMA 11.15 ... +0.4 Glo balexUSIdx 13.31 +.01 -0.5 GroCo 17.76 +.05 -4.6 GroCo 190.06 +.48 -4.6 GroCoK 190.08 +.49 -4.6 Growth&Inc 37.21 +.24 -1.5 Independence 38.47 +.24 -2.8 IntlDiscv 45.65 +.13 -0.7 IntlGr 16.27 +.04 -1.6 IntlIdxInstlPrm 43.52 +.08 +0.6 IntlIdxPremium 43.51 +.08 +0.6 IntlRlEstt 11.86 ... +1.8 IntlVal 10.74 +.02 +0.1 InvmGradeBd 11.00 -.01 +0.4 InvmGradeBd 7.75 ... +0.5 JapanSmlrCo 19.20 +.12 -0.4 Lati nAmerica 26.13 -.18 -4.4 LowPrStk 54.99 +.42 -0.3 LowPrStkK 54.95 +.42 -0.3 LvrgdCoStk 33.85 +.38 -3.4 Magellan 107.58 +.70 -2.4 MegaCapStock 17.26 +.09 -1.5 MidCapStock 38.56 +.27 -1.3 MidCapValue 24.62 +.27 -1.3 MuniInc 12.72 -.01 +0.3 NYMuniInc 12.89 -.01 +0.2 NasdCmpIdx 94.10 +.68 -4.3 NewMillennium 40.44 +.35 -0.5 NewMktsInc 15.81 -.03 0.0 Nordic 50.69 -.02 -5.7 OTCPortfolio 115.04 +.53 -4.6 Ov erseas 50.95 +.18 0.0 Puritan 23.57 +.11 -1.4 PuritanK 23.56 +.12 -1.4 SCGrth 26.76 +.15 -1.8 SmCpOpps 14.51 +.14 -1.4 StkSelorAllCp 45.05 +.28 -2.2 StratInc 10.97 +.01 +0.3 TaxFreeBond 11.28 -.01 +0.3 TotalBond 10.44 ... +0.5 TtlMktIdxF 76.76 +.62 -2.5 TtlMktIdxInsPrm 76.74 +.62 -2.5 TtlMktIdxPrm 76.76 +.63 -2.5 USBdIdxInsPrm 11.31 ... +0.4 USBdIdxPrm 11.31 ... +0.4 ValDiscv 28.50 +.20 -1.3 Value 118.05 +1.30 -1.1Fidelity AdvisorLargeCapA m 32.97 +.20 -1.8 LimitedTermBdA m 11.27-.01 +0.1 NewInsA m 31.84 +.19 -3.1 NewInsI 32.54 +.19 -3.1Fidelity SelectBiotechnology 215.42 -1.98 -7.4 STTrsAdmrl 10.45 -.01 0.0 SeledValInv 30.15 +.25 -2.7 SmCpIdxAdmrl 71.54 +.67 -1.4 SmCpIdxIns 71.53 +.66 -1.4 SmCpIdxInsPlus 206.48+1.91 -1.4 StarInv 26.95 +.10 -1.4 StrEqInv 34.53 +.36 -1.7 TMCapApAdm 138.10 +1.17 -2.4 TMSmCpAdm 63.53 +.66 -0.6 TrgtRtr2015Inv 15.33 +.04 -0.5 TrgtRtr2020Inv 31.43 +.10 -0.7 TrgtRtr2025Inv 18.54 +.06 -0.9 TrgtRtr2030Inv 33.76 +.14 -1.0 TrgtRtr2035Inv 20.79 +.09 -1.1 Tr gtRtr2040Inv 35.99 +.17 -1.3 TrgtRtr2045Inv 22.65 +.12 -1.4 TrgtRtr2050Inv 36.45 +.19 -1.4 TrgtRtr2055Inv 39.49 +.20 -1.4 TrgtRtrIncInv 13.49 +.02 -0.2 TtBMIdxAdmrl 10.49 ... +0.3 TtBMIdxIns 10.49 ... +0.3 TtBMIdxInsPlus 10.49 ... +0.3 TtInBIdxAdmrl 21.82 -.01 +0.5 TtInBIdxIns 32.75 -.01 +0.5 TtInBIdxInv 10.91 -.01 +0.5 TtInSIdxAdmrl 30.68 +.07 -0.2 TtInSIdxIns 122.67 +.26 -0.2 TtInSIdxInsPlus 122. 69 +.26 -0.2 TtInSIdxInv 18.34 +.04 -0.2 TtlSMIdxAdmrl 67.03 +.55 -2.5 TtlSMIdxIns 67.04 +.55 -2.5 TtlSMIdxInv 67.00 +.55 -2.5 ValIdxAdmrl 40.91 +.36 -1.7 ValIdxIns 40.90 +.35 -1.7 WlngtnAdmrl 71.42 +.29 -0.9 WlngtnInv 41.35 +.16 -0.9 WlslyIncAdmrl 63.69 +.15 0.0 WlslyIncInv 26.29 +.06 0.0 WndsrAdmrl 79.77 +.50 -2.0 WndsrIIAdmrl 66.56 +.48 -1.3 WndsrIIInv 37.51 +.27 -1.3VictorySpecValA m 27.15 ... -4.1 SycEsVlI 40.27 ... -2.4VirtusVontobelEMOppI 12.10 +.01 -1.5WCMFocIntGrIns d 16.09 +.04 -0.9WasatchGlbValInv d 8.82 +.04 -1.2Wells FargoTarget2010Adm 10.92 +.02 -0.1Western AssetCorBdI 12.37 ... +0.5 CorPlusBdI 11.57 ... +0.6 CorPlusBdIS 11.57 ... +0.7 WAMngdMuniA 16.02 -.01 +0.3Wintergreen FundInv m 12.88 -.02 -2.3iSharesS&P500IdxK 319.23 +2.58 -2.6 TrgtRet2040 14.21 +.06 -1.2 TrgtRet2050 14.42 +.07 -1.3 WldGr 32.13 +.21 -1.1Value LinePremGr b 33.88 +.38 -2.0Vanguard500IdxAdmrl 247.42 +1.99 -2.6 500IdxInv 247.41 +1.99 -2.6 BalIdxAdmrl 34.52 +.17 -1.3 BalIdxIns 34.53 +.17 -1.3 CAITTxExAdm 11.57 -.01 +0.2 CnvrtSecInv 13.50 +.03 -1.0 CptlOppAdmrl 156.33 +.93 -5.2 CptlOppInv 67.67 +.41 -5.2 DevMIdxAdmrl 14.45 +.05 +0.6 DevMIdxIns 14.47 +.05 +0 .6 DivGrInv 26.43 +.28 -0.5 EMStkIdxInAdm 38.64 -.07 -3.1 EMStkIdxIns 29.38 -.05 -3.1 EngyAdmrl 103.39 +.70 +6.0 EqIncAdmrl 76.71 +.52 -1.1 EqIncInv 36.60 +.25 -1.1 ExplorerAdmrl 93.47 +.80 -1.4 ExtMktIdxAdmrl 85.94 +.75 -1.9 ExtMktIdxIns 85.93 +.75 -1.9 ExtMktIdxInsPls 212.07+1.85 -1.9 FAWexUSIAdmr 34.09 +.07 -0.3 FAWexUSIIns 108.07 +.21 -0.3 FAWexUSIdxInv 21.64 +.04 -0.4 GNMAAdmrl 10.25 ... +0.4 GNMAIn v 10.25 ... +0.4 GlbEqInv 31.70 +.15 -2.1 GrIdxAdmrl 73.88 +.54 -3.7 GrIdxIns 73.88 +.54 -3.7 GrandIncAdmrl 77.77 +.66 -2.5 GrandIncInv 47.63 +.40 -2.5 HCAdmrl 83.97 +.31 -3.9 HCInv 199.10 +.72 -3.9 HYCorpAdmrl 5.82 +.01 +1.1 HYTEAdmrl 11.21 -.01 +0.5 HiDivYldIdxInv 33.23 +.27 -1.5 InTrBdIdxAdmrl 11.02 -.01 +0.2 InTrInGdAdm 9.47 -.01 +0.2 InTrTEAdmrl 13.86 -.01 +0.1 InflPrtScAdmrl 25.34 -.01 +1.0 In flPrtScIns 10.32 -.01 +1.0 InsIdxIns 244.20 +1.97 -2.6 InsIdxInsPlus 244.21 +1.97 -2.6 InsTrgRt2020Ins 22.56 +.07 -0.7 InsTtlSMIInPls 59.58 +.49 -2.5 IntlGrAdmrl 98.99 +.14 -3.4 IntlGrInv 31.10 +.04 -3.4 IntlValInv 40.03 +.07 -1.0 LTInGrdAdm 10.03 ... +0.9 LTTEAdmrl 11.40 -.01 +0.4 LfStrCnsrGrInv 19.86 +.04 -0.4 LfStrGrInv 33.85 +.16 -1.2 LfStrModGrInv 27.20 +.09 -0.8 LgCpIdxInv 49.64 +.40 -2.7 Ltd TrmTEAdmrl 10.81 ... 0.0 MCpGrIdxAdm 55.99 +.52 -3.3 MCpGrIdxInv 51.15 +.48 -3.3 MCpVlIdxAdm 57.43 +.53 -1.3 MdCpIdxAdmrl 192.66 +1.80 -2.2 MdCpIdxIns 42.56 +.40 -2.2 MdCpIdxInsPlus 209.89+1.96 -2.2 MorganGrAdmrl 94.71 +.66 -3.8 MorganGrInv 30.54 +.21 -3.8 PrmCpAdmrl 136.56 +.91 -4.2 PrmCpCorInv 27.03 +.17 -4.2 PrmCpInv 131.72 +.88 -4.2 RlEstIdxAdmrl 106.45 +.65 -1.0 RlEstIdxInstl 16.48 +.11 -0.9 SCpGr IdxAdm 58.51 +.50 -1.6 SCpValIdxAdm 56.52 +.56 -1.1 SCpValIdxI 31.59 +.31 -1.2 STBdIdxAdmrl 10.26 ... 0.0 STInfPrScIdAdmr 24.52 -.01 +0.3 STInfPrScIdIns 24.54 -.01 +0.3 STInfPrScIdxInv 24.49 -.01 +0.3 STInvmGrdAdmrl 10.49 ... +0.1 STInvmGrdIns 10.49 ... +0.1 STInvmGrdInv 10.49 ... +0.1 STTEAdmrl 15.69 ... 0.0 LiveOakHlthSci 18.83 +.19 -3.0 PinOakEq 67.09 +.64 -3.3 RedOakTechSel 26.34 +.24 -4.1OakmarkEqAndIncInv 32.04 +.09 -1.5 GlbInv 32.89 +.05 -2.3 IntlInv 28.42 -.03 -0.7 Inv 84.96 +.51 -2.7 SelInv 46.77 +.29 -2.7Old WestburyGlbSmMdCpStrat 17.02+.09 -0.9 LgCpStrats 14.59 +.06 -1.4 StratOpps 7.87 +.03 -0.1OppenheimerDevMktsA m 44.44 -.10 -2.3 DevMktsY 43.83 -.10 -2.3 GlbA m 97.04 +.42 -2.7 GlbStrIncA m 3.89 ... +0.4 IntlGrY 44.36 +.15 -0.5 MnStrA m 50.28 +.46 -2.3OsterweisStrInc 11.32 +.01 +0.6PIMCOAlAstAllAthIns 8.91 ... +0.8 AlAstInstl 12.14 ... +0.1 FBdUSDHdgI 10.77 ... +0.6 HYInstl 8.81 +.01 +1.1 IncA m 12.16 ... +0.3 IncC m 12.16 ... +0.3 IncInstl 12.16 ... +0.4 IncP 12.16 ... +0.3 InvGdCpBdIns 10.28 ... +0.5 LowDrInstl 9.79 ... +0.1 RlRetInstl 10.92 ... +1.0 ShrtTrmIns 9.86 ... + 0.2 TtlRetA m 10.07 +.01 +0.4 TtlRetIns 10.07 +.01 +0.4PRIMECAP OdysseyAgrsGr 48.62 -.12 -6.6 Gr 39.69 +.07 -6.0 Stk 32.09 +.19 -4.0ParnassusCorEqInv 43.02 +.43 -1.6PaxBalIndvInv b 22.70 +.11 -0.9PioneerA m 29.06 +.18 -2.1PrincipalDiversIntlIns 13.95 +.02 -0.4 SAMgCnsGA m 18.25 +.10 -1.1PrudentialJsnBlndA m 21.50 +.15 -2.6 JsnUtilityA m 13.53 +.17 +0.5 QMAIntlEqC m 7.70 ... -0.8 QMASmCp ValZ 19.82 +.24 -1.3 TtlRetBdZ 14.23 ... +0.5PutnamEqIncA m 24.47 +.19 -2.1 GlbUtlsB m 13.11 ... +1.4 IntlGrB m 20.95 ... +0.9 SmCpValA m 13.16 ... -2.8ReynoldsBlueChipGr b 59.20 +.43 -5.3RoyceSmCpValSvc m 10.25 +.06 -1.3RydexElectronicsInv 137.95 -.15 -5.9 HCH b 25.56 +.16 -3.4 NASDAQ100Inv 35.44 +.25 -5.0SchwabHC 24.33 +.14 -2.6 SP500Idx 41.48 +.33 -2.6 Schwab1000Idx 63.09 +.51 -2.6 TtlSt kMktIdx 47.67 +.39 -2.5State FarmGr 77.89 +.57 -1.8Sterling CapitalStrtonSmCpVlIns 84.79 +.90 -3.3T. Rowe PriceBCGr 102.63 +.87 -4.8 Bal 24.42 +.10 -1.2 EqIncI 17.03 ... -3.0 InvCnsrvGrA m 12.66 ... -0.7 MCapValL 39.49 ... -2.9 USLCpCrPlsI 29.71 ... -4.0 USRsrchEnhEqR6 27.92 ... -3.8Janus HendersonBalancedC m 32.74 ... -1.8 ContrarianT 19.61 +.16 -4.0 EnterpriseT 123.34 +1.14 -3.5 FlexibleBondS b 10.10 ... +0.2 GlobalLifeSciT 56.93 +.14 -3.4 GlobalValueT 15.00 +.07 -1.6 High-YieldT 8.35 +.01 +0.5 MidCapValueL 17.09 +.15 -2.3 MidCapValueT 16.70 + .15 -2.3 OverseasT 33.55 -.04 -0.2 ResearchT 47.44 +.36 -4.5 Short-TermBondT 2.99 ... +0.5 SmallCapValueL 23.22 +.20 -2.1 VentureT 79.66 +.82 -3.6John HancockBdR6 15.56 ... +0.4 DiscpValI 21.87 +.16 -1.8 DiscpValMCI 23.41 +.23 -2.2 IntlGrI 28.78 ... -1.1 MltMgLsBlA b 15.18 ... -1.4 MltmgrLsGr1 b 16.16 ... -1.9LazardEMEqInstl 19.87 -.05 -4.6 IntlStratEqIns 16.16 +.07 -0.6Litman GregoryMtrsIntlInstl 17.89 +.06 -0.8Loomis SaylesBdInstl 13.76 ... +0.8 GrY 15.64 +.09 -5.2Lord AbbettAffiliatedA m 15.54 +.15 -2.0 ShrtDurIncA m 4.20 ... +0.1 ShrtDurIncC m 4.23 ... +0.2 ShrtDurIncF b 4.20 ... +0.3 ShrtDurIncI 4.20 ... +0.3MFSInstlIntlEq 25.69 ... +0.9 MAInvsTrustB m 31.49 +.26 -2.3 ValA m 39.71 +.32 -2.1 ValI 39.93 +.32 -2.1MainStayMacKHYCorpBdA m 5.69+.01 +0.6Mairs & PowerGrInv 117.66 +1.27 -2.3Manning & NapierPrBlndCnsrvTrmS 13.52+.02 -0.7 PrBlndMaxTrmS 21.09 +.10 -2.5Marsico21stCentury b 29.21 +.26 -3.5 FlexCptl b 14.25 +.05 -3.5MatthewsAsianGrIncInv 17.06 -.03 -2.2MeridianGrLegacy d 42.93 +.35 -1.6Metropolitan WestTtlRetBdI 10.43 ... +0.4 TtlRetBdM b 10.43 ... +0.3 TtlRetBdPlan 9.82 ... +0.4Midas FundsMidas m 1.19 ... +5.3 MidasMagic m 18.58 +.09 -4.7NeedhamGrRetail b 43.16 +.27 -3.4Neuberger BermanSmCpGrInv 38.54 +.20 -1.9NicholasNicholas 62.66 +.64 -2.7NorthernIntlEqIdx d 13.02 +.03 +0.6 StkIdx 31.81 +.26 -2.6NuveenHYMuniBdI 17.10 ... +0.6 NYMnBdI 10.81 ... +0.4Oak AssociatesEmergTech 5.33 +.03 -3.3 Energy 45.35 +.46 +7.8 Gold 19.85 ... +6.1 HealthCare 231.84 +.74 -1.6 HealthCareSvcs 87.66+1.71 +0.2 Leisure 158.21 +2.06 -1.4 Materials 83.47 +.86 -1.6 MedTech&Devcs 45.63 +.61 +0.1 NaturalGas 23.45 +.20 +6.0 NaturalRes 29.79 +.18 +5.8 Pharmaceuticals 19.10 -.07 -1.5 Semicon 111.19 -.58 -4.9 Technology 173.43 +.66 -4.2 Wireless 10.11 +.06 -2.7First EagleGlbA m 59.07 +.19 -0.2First InvestorsGlbA m 8.52 +.03 -3.6 TtlRetA m 19.82 +.11 -0.9FirsthandTechOpps 10.95 -.01 -7.4Franklin TempletonCATxFrIncA m 7.29 -.01 +0.4 EqIncA m 24.85 +.20 -1.1 FdrTFIncA m 11.73 ... +0.3 FloridaTFIncA m 10.44 -.01 +0.2 GlbBdA x 11.96 -.06 +1.1 GlbBdAdv x 11.91 -.06 +1.1 GlbBdC x 11.99 -.05 +1.1 Gr,IncA m 27.15 +.13 -1.2 GrA m 97.46 +.91 -2.6 GrOppsA m 38.70 +.28 -3.6 IncA m 2.31 +.01 0.0 IncAdv 2 .29 ... 0.0 IncC m 2.34 ... 0.0 MutGlbDiscvA m 31.72+.10 -0.5 MutGlbDiscvZ 32.36 +.10 -0.5 MutZ 28.46 +.20 -0.7 RisingDivsA m 60.38 +.68 -1.4 TtlRetA m 9.54 +.01 +0.4 UtlsC m 17.77 +.23 +0.7GERSPUSEq 53.37 +.42 -2.9GabelliAsstAAA m 59.06 +.55 -1.2 EqIncAAA m 22.93 +.16 -1.3 Val25A m 15.37 +.17 -1.2GlenmedeSmCpEqAdv 30.26 +.36 -2.0Goldman SachsShrtDurGovtA m 9.77 -.01 0.0HarborCptlApprecInstl 73.32 +.36 -4.7 IntlInstl 68.72 +.27 +0.8Harding LoevnerIntlEqInstl d 23.17 ... -1.1HeartlandValPlusInv m 33.54 +.30 -0.2HennessyCrnrstnGrInv b 23.75 +.32 -0.4 GasUtilityInv b 27.80 +.39 +1.3HodgesRetail m 48.68 +.03 -4.1INVESCOComStkA m 26.65 +.11 -0.8 DivIncInv b 23.46 +.10 -0.6 DiversDivA m 19.80 +.08 -0.5 EngyA m 25.22 -.01 +8.5 EngyInv b 25.11 -.02 +8.5 EqandIncA m 10.85 +. 04 -1.4 EuropeanGrA m 40.14 +.05 -2.1 GrAllcA m 16.04 +.06 -1.0 QualIncA m 11.64 -.01 +0.2 SmCpEqA m 15.58 +.14 -1.6 TechInv b 46.98 +.34 -5.0IVAWldwideI d 18.99 +.06 -0.9IvyAsstStratB m 22.82 +.08 -1.1JPMorganCPBondR6 8.11 ... +0.4 CoreBondI 11.34 ... +0.3 CoreBondR6 11.36 ... +0.3 CorpInc 9.31 -.01 +0.3 CptlAprc 28.65 +.18 -0.8 DivGr 43.60 +.45 -1.4 EMStk d 45.32 -.01 -4.6 EqIdx500 d 71.90 +.58 -2.6 EqInc 32.96 +.25 -1.5 FinclSvcs 28.62 +.16 -3.6 GNMA 9.01 ... +0.4 GlbTech 17.78 +.02 -6.1 GrStk 65.69 +.49 -4.4 HY d 6.65 ... +0.8 HlthSci 71.95 +.24 -3.7 InsLgCpGr 39.23 +.35 -4.1 InsMdCpEqGr 56.71 +.56 -2.9 IntlDiscv d 73.93 +.26 -0.5 IntlEqIdx d 14.58 +.04 +0.4 IntlStk d 18.87 +.05 -0.3 IntlValEq d 15.22 +.05 +0.7 MdCpGr 90.54 +.83 -2.8 MdCpVal 30.87 +.25 +0.6 MediaTeleCms 99.58 +.57 -6.4 NJTFBd 11.85 -.01 +0.3 NewAmericaGr 50.61 +.42 -4.0 NewAsia d 19.52 -.05 -4.1 NewHorizons 56.18 +.36 -2.0 NewInc 9.27 ... +0.3 OverseasStk d 11.48 +.04 0.0 RlEstt d 26.41 +.11 -1.3 Rtr2015 15.03 +.04 -0.7 Rtr2020 22.67 +.08 -0.9 Rtr2025 17.73 +.08 -1.1 Rtr2030 26.18 +.12 -1. 2 Rtr2035 19.19 +.10 -1.4 Rtr2040 27.59 +.15 -1.5 Rtr2045 18.73 +.10 -1.6 Rtr2050 15.74 +.09 -1.6 RtrBal 15.37 +.02 -0.4 SciandTech 48.15 +.04 -4.5 SmCpStk 49.40 +.38 -0.9 SmCpVal d 49.03 +.47 -0.9 SpectrumGr 24.86 +.16 -1.9 SpectrumInc 12.60 +.01 +0.3 SummitMnIncInv 11.73 -.01 +0.3 SummitMnIntrInv 11.67 -.01 +0.2 TFShrtInterm 5.51 ... -0.1 TxEfficientEq d 30.24 +.25 -3.4 Val 36.96 +.35 -1.9TCWTtlRetBdI 9.72 +.01 +0.2TIAA-CREFBdIdxIns 10.56 ... +0.4 EqIdxIns 19.81 +.16 -2.5 IntlEqIdxIns 20.38 +.05 +0.6 LgCpValIns 18.86 +.13 -1.7Third AvenueValIns d 50.37 -.05 -0.6ThompsonBd 11.44 +.01 +0.3 LgCp 65.70 +.54 -3.5ThornburgInvmIncBldrA m 21.54 +.06 +0.3ThriventIncA m 8.99 ... +0.5TocquevilleGold m 36.46 +.09 +8.7TouchstoneLargeCpFocA m 42.89 +.36 -2.3TransamericaAsAlGrC m 14.82 +.07 -1.6 AsAlModC m 12.04 +.02 -0.7Tweedy, BrowneGlbVal d 28.36 -.05 -0.3U.S. Global InvestorGlbRes b 5.97 ... -2.0 GoldPrcMtls b 7.57 -.01 +12.0USAACrnrstnMod 14.85 +.04 -0.4 GrInc 25.05 +.22 -2.8 GvtSec 9.54 ... +0.2 HiInc d 8.10 +.01 +0.6 PrcMtlsMnral 13.11 +.02 +7.3 SciTech 27.78 +.18 -5.1 TELngTrm 13.19 -.01 +0.3 CGMFoc 51.40 +.24 -6.0CausewayIntlValInstl d 17.06 -.01 +0.6ClearBridgeLgCpGrI 46.54 +.50 -2.9ClipperClipper 119.45 +.69 -2.8ColumbiaLgCpValA m 14.26 +.11 -1.7DFAEMktCorEqI 23.56 -.02 -2.0 EMktSCInstl 24.37 -.01 -0.8 EmMktsInstl 30.89 -.03 -2.4 EmMktsValInstl 31.87 -.15 -1.6 FvYrGlbFIIns 10.82 -.01 +0.2 GlbEqInstl 23.36 +.16 -1.4 GlbRlEsttSec 10.42 +.04 -0.4 IntlCorEqIns 14.69 +.05 +0.8 Intl RlEsttScIns 5.21 ... +1.2 IntlSmCoInstl 21.60 +.09 +0.7 IntlSmCpValIns 23.03 +.11 +1.3 IntlValInstl 20.70 +.03 +1.6 OneYearFIInstl 10.26 ... +0.1 RlEsttSecInstl 32.38 +.19 -1.2 ShTrmExQtyI 10.71 ... +0.2 TAUSCorEq2Instl 18.21+.17 -2.1 USCorEq1Instl 22.96 +.21 -2.2 USCorEqIIInstl 21.64 +.20 -2.1 USLgCo 20.80 +.17 -2.6 USLgCpValInstl 38.67 +.35 -1.9 USMicroCpInstl 22.46 +.25 -0.7 USSmCpInstl 36.20 +.39 -1.1 USSmCpValInstl 38.12 +.41 -0.8 USTrgtedValIns 24.94 +.24 -0.9DavisNYVentureA m 33.91 +.19 -3.1Delaware InvStrategicIncA m 8.18 ... +0.5 ValInstl 21.87 +.22 +0.8DeutscheCorEqA m 27.53 +.28 -2.1 CorEqS 27.81 +.28 -2.1 GNMAS 13.44 ... +0.4Dodge & CoxBal 104.80 +.40 -1.8 GlbStk 13.72 +.07 -2.5 Inc 13.52 ... +0.3 IntlStk 46.07 +.08 -1.7 Stk 200.56 +1.34 -2.8DoubleLineCorFII 10.80 ... +0.4 TtlRetBdI 10.47 ... +0.3 TtlRetBdN b 10.46 ... +0.3DreyfusMidCpIdxInvs 37.34 +.37 -1.6 MnBd 11.55 ... +0.4 NYTxExBd 14.54 -.01 +0.2 OppcSmCpInv 37.52 +.34 -0.3 ShrtTrmIncD 10.20 ... +0.3Eaton VanceAtlntCptSMIDCI 34.19 +.49 -2.0 DivBldrA m 14.36 +.11 -2.6 FltngRtInstl 9.06 ... +0.3EdgewoodGrInstl 31.83 +.28 -3.7FMICommonStk 26.75 +.25 -1.1 LgCp 21.52 +.20 -2.0FPACptl 34.42 +.11 -0.4 Crescent d 34.77 +.17 -1.8FederatedHiIncBdA f 7.46 +.01 +1.0 InsHYBdIns d 9.85 +.02 +1.1 IntlSmMidCoA m 40.56+.18 -0.9 KaufmannA m 6.15 +.03 -2.2 StratValDivIns 5.83 +.04 +1.3 TtlRetBdInstl 10.65 ... +0.4 4-wk 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 9 20.50 19.50 +.10 +0.5 s s s +17.1 +19.0 5 ... Allegiant Travel Co ALGT 111.54 5 181.45 146.40 -4.65 -3.1 t t t -5.4 +1.2 12 2.80 ArcBest Corp ARCB 16.95 8 39.70 34.50+2.15 +6.6 s s s -3.5 +33.1 15 0.32 Bank of America BAC 22.07 8 33.05 29.93 +.13 +0.4 s t t +1.4 +35.3 19 0.48 Capital One Fncl COF 76.05 7 106.50 96.90 +.51 +0.5 s t s -2.7 +21.0 28 1.60 Carnival Corp CCL 59.44 4 72.70 64.08+1.14 +1.8 s t t -3.5 +12.5 16 2.00f Chicos FAS CHS 6.96 5 14.43 10.29 -.12 -1.2 t s s +16.7 -18.4 14 0.33 Cracker Barrel CBRL 141.75 6 179.12 164.11 +.40 +0.2 s s s +3.3 +10.4 20 4.80 Disney DIS 96.20 3 116.10 100.24 -.11 -0.1 t t t -6.8 -9.9 14 1.68f Eaton Corp plc ETN 69.82 4 89.85 77.45 +.19 +0.2 s t t -2.0 +8.5 18 2.64f Fortune Brds Hm&Sec FBHS 56.59 2 73.62 58.92 +.57 +1.0 s t s -13.9 -3.9 20 0.80f Harris Corp HRS 106.18 0 164.69 165.18+3.49 +2.2 s s s +16.6 +49.0 29 2.28 iShs U.S. Pfd PFF 36.52 3 39.28 37.24 +.07 +0.2 s t t -2.2 +1.4 q 2.13a KC Southern KSU 86.15 9 114.85 111.93+1.80 +1.6 s s s +6.4 +26.8 21 1.44f Lennar Corp A LEN 49.34 4 72.17 57.13 +.19 +0.3 s t t -9.7 +12.5 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.19 -.10 -1.1 t t t +2.9 -5.5 dd ... NextEra Ener gy NEE 131.43 0 164.71 162.12+1.90 +1.2 s s t +3.8 +25.6 24 4.44f Office Depot ODP 2.00 1 6.26 2.08 +.05 +2.5 s t t -41.2 -54.2 5 0.10 PGT Inc PGTI 10.57 9 19.60 18.60 +.25 +1.4 s t t +10.4 +78.2 24 ... Pembina Pipeline PBA 29.28 5 36.99 32.57 +.55 +1.7 s s s -10.0 +1.6 24 1.50 Raymond James Fncl RJF 71.35 6 99.26 86.55+1.01 +1.2 s t t -2.8 +19.1 18 0.88f Reliance Steel Alu RS 68.46 7 95.97 87.53 +.91 +1.1 s t s +2.0 +16.6 19 2.00f Ryder R 62.52 5 90.26 74.16+2.07 +2.9 s t s -11.9 +0.5 18 2.08f St Joe Co JOE 16.45 5 20.00 18.05 ... ... r t t ... +6.5 55 ... Sally Beauty Hld SBH 14.05 4 21.36 16.29 +.50 +3.2 s t t -13.2 -20.3 10 ... Simon Property Gp SPG 147.28 2 173.16 152.28 +.55 +0.4 s t t -11.3 -8.5 20 7.80f Stein Mart SMRT 0.48 7 2.63 1.96 -.01 -0.5 t s s +69.0 -24.2 dd 0.30 Suntrust Bks STI 51.96 8 73.37 67.45 +.07 +0.1 s t t +4.4 +28.8 17 1.60 Superior Uniform SGC 17.36 8 28.85 26.50 +.01 ... r t s -0.8 +55.5 24 0.38 Tech Data TECD 76.89 2 111.10 82.13 +.65 +0.8 s t t -16.2 -7.7 21 ... Wendys Co WEN 13.38 0 17.71 17.30 +.04 +0.2 s s t +5.4 +30.9 18 0.34f World Fuel Svcs INT 20.64 3 40.16 26.46 +.55 +2.1 s s s -6.0 -26.1 12 0.24 HEARING LOSS $999ea Audifon, Audina, Hansaton, Microtech, Oticon, Phonak, Resound, Rexton, Siemens, Sonic, Starkey, Unitron, and Widex $1299ea Better than your normal hearing Stream sound directly into your hearing aids from TV, Phone, iPad, Bluetooth Stereo Simple & easy! Price Includes full package! $1299ea adno=50533058

PAGE 20

Page 4 www.yoursun.com The Sun / Tuesday, April 17, 2018 .50 DR Horton 44.79 +.31 3.53f DTE 103.61 +1.17 2.52 Darden 88.95 +1.23 .36 DeanFoods 8.16 -.79 2.40 Deere 148.98 -1.00 ... DellTch n 74.35 +1.45 1.22 DeltaAir 54.30 +1.38 ... DenburyR 2.96 +.01 .35 Dentsply 50.19 +1.19 ... Dermira 8.50 +.43 .83e DeutschBk 14.33 -.05 .24 DevonE 33.62 +.02 3.20e Diageo 141.09 -.91 .50 DiamOffsh 18.71 +.19 ... DianaShip 3.58 +.04 .90f DicksSptg 32.15 -.71 .40 Diebold 14.90 +.10 ... DigiIntl 10.75 +.10 4.04f DigitalRlt 103.19 +.75 .40 Dillards 75.49 -.94 ... DxGBull rs 26.94 -.31 .09e DrGMBll rs 15.17 -.04 ... DirSPBear s28.02 -.70 ... DxSPOGBr rs9.68 -.23 ... DirDGlBr rs 22.89 +.26 ... DxSCBear rs10.99 -.28 ... DxFnBr rs 11.28 -.16 .41e DrxSCBull s 71.48 +1.77 ... DrxSPBull s 42.73 +1.00 ... DirxEnBull 33.29 +1.00 1.40 Discover 71.56 +1.02 ... DiscIncA 23.40 +.57 ... DiscIncC 21.49 +.45 ... DishNetw h 38.97 +.44 1.68f Disney 100.24 -.11 1.16f DollarGen 97.07 +.79 ... DollarTree 97.55 +.42 3.34f DomEngy 64.73 +.79 2.20f Dominos 232.35 +2.03 1.74f Domtar g 45.73 +.85 .72 Donaldson 45.14 +.60 .84e DowDuPnt 67.01 +.84 .52 DryStrt 7.61 -.03 ... Dropbox n 29.02 -.98 .60 DufPUC 8.53 -.02 3.56 DukeEngy 77.96 +1.29 .80 DukeRlty 25.94 +.22 ... DynavaxT 18.85 -.90 ... E-Trade 57.59 +.63 ... eBay s 40.19 +.29 .67 EOG Rescs111.02 ... 2.64f Eaton 77.45 +.19 1.05 EV EEq2 16.22 +.25 .98 EVTxMGlo 9.17 +.10 1.64 Ecolab 146.96 +5.78 .16e Ecopetrol 20.95 -.64 2.42f EdisonInt 64.45 +1.01 ... EdwLfSci s138.12 +.28 .02e EldorGld g .97 +.03 ... EldorRsts 41.50 +5.80 ... ElevenBio 1.58 +.19 2.25f EliLilly 80.12 +.40 ... EllieMae 87.20 +.73 .92 ElmiraSB 20.50 -.08 2.68m EmergeES 7.04 -.18 1.94 EmersonEl 68.81 +.39 1.40 EnbrdgEPt 10.53 +.31 2.68 Enbridge 32.59 +.53 .06 EnCana g 12.11 +.01 ... Endo Intl 5.46 -.02 1.22f EgyTrEq s 15.26 +.51 2.26 EngyTrfPt 17.82 +.77 .12e Enerpls g 11.45 -.39 1.04f EnLinkLLC 14.9 0 +.70 .80 Ennis Inc 20.10 +.40 .04 ENSCO 5.52 +.09 3.56 Entergy 79.63 +.98 1.71f EntProdPt 26.83 +1.07 .13e Ericsson 6.33 +.07 ... Etsy n 29.39 +.42 2.02f EversrceE 59.68 +.65 ... EvineLive .85 +.01 ... ExactSci h 44.88 -.08 ... Exelixis 20.40 -.04 1.38f Exelon 38.59 +.25 1.20 Expedia 109.16 +1.96 ... Express 7.81 -.38 ... ExpScripts 71.99 +.37 ... ExtrmNet 10.28 -.15 3.08 ExxonMbl 78.54 +.70 ... EyegatePh .40 +.05 .48 FNBCp PA 13.34 +.05 ... Facebook 164.83 +.31 1.48 Fastenal 50.67 +.59 2.00 FedExCp 250.03 +5.54 4.00 FedRlty 115.72 +.52 .32 FedNatHld 16.82 +.10 ... Ferrari n 123.01 +.58 .40 Ferrellgs 3.25 +.07 ... FiatChrys 23.50 +.09 1.20f FidlNatFn 38.60 +.42 1.56a FidusInvst 13.06 +.07 .64 FifthThird 31.49 +.08 ... Finisar 15.62 -.66 ... FireEye 18.97 +.26 ... FstData n 15.21 +.07 .48f FstHorizon 18.99 +.19 ... FMajSilv g 6.58 -.08 ... FstSolar 70.12 -.56 1.44 FirstEngy 34.61 +.20 ... Fitbit n 5.32 -.02 1.63 FlrtyTotR 19.60 +.05 ... Flex Ltd 17.03 +.16 .68 FlowrsFds 22.43 +.17 .84 Fluor 57.96 +.04 1.38f FootLockr 43.35 -1.85 .60a FordM 11.38 +.10 .80f FBHmSec 58.92 +.57 .92f FrankRes 33.84 +.69 .20 FrptMcM 18.16 +.29 G-H-I .88 GGP Inc 19.77 -.03 .80 GNC 3.75 +.12 ... GW Pharm120.58 -3.37 1.32 GabDvInc 22.18 +.11 .94e GabMultT 9.35 +.01 .60 GabUtil 6.04 +.01 1.52 GameStop 13.81 +.20 2.52f Gam&Lsr n 34.64 +1.35 .97f Gap 30.16 +.11 2.04 Garmin 59.43 +.40 1.15e GAInv 34.08 +.23 3.36 GenDynam218.40 -.01 .48 GenElec 13.33 -.16 1.96 GenMills 45.24 +.44 1.52 GenMotors 39.17 +.44 2.88f GenesisEn 22.07 +1.01 .44f Gentex 24.35 +.31 2.88f GenuPrt 90.66 +1.14 ... Genworth 2.78 +.05 .02e Gerdau 4.75 -.01 ... GeronCp 3.79 -.06 2.28f GileadSci 74.69 -.53 2.89e GlaxoSKln 40.47 -.11 ... Globalstar .72 +.01 ... GlobusMed 49.95 -.71 ... GluMobile 4.17 +.19 ... GoDaddy n 62.13 +.5 6 .02e GoldFLtd 3.92 +.01 .24 Goldcrp g 14.37 -.01 2.60 GoldmanS 257.88 +1.96 .56 Goodyear 28.21 +.37 ... GoPro 5.58 +.32 1.72 GovPrpIT 12.39 +.14 .96f vjGrace 66.80 +.71 ... GranTrra g 3.01 -.01 .30 GraphPkg 15.91 +.04 1.10 GtPlainEn 31.13 +.52 1.68 Greif A 56.89 +.79 .40f Griffin 37.62 -.28 ... Groupon 4.68 +.15 .62e GuangRy 28.14 -.31 ... GulfportE 9.68 -.04 1.10 H&E Eqp 39.98 +1.05 1.48 HCP Inc 22.53 +.11 .53 HP Inc 21.85 +.08 1.50e HSBC 48.74 -.39 ... HainCels lf 31.89 +.45 ... HalconRs n 5.14 -.19 .72 Hallibrtn 50.76 -.02 .60 Hanesbds s 18.05 -.08 2.16 HanoverIns120.30 +2.46 1.48f HarleyD 42.04 -.16 ... Harmonic 3.65 -.05 .05 HarmonyG 2.01 -.08 .20m Harsco 21.70 +.05 1.00 HartfdFn 52.04 +.37 1.24 HawaiiEl 34.62 +.44 .77f HlthCSvc 40.64 -1.55 .01e HeclaM 3.65 -.11 .. HeliMAn h 4.21 +1.00 2.62 Hershey 96.80 +.84 ... HertzGl 22.28 +.78 1.00f Hess 56.24 -.08 .56f HP Ent n 17.56 +.16 .28f HilltopH 23.87 +.30 .60 Hilton 80.53 +.92 .24e HimaxTch 7.24 +.08 1.32 HollyFront 57.17 +1.46 4.12f HomeDp 174.43 +1.63 .84e Honda 35.08 +.10 2.98 HonwllIntl 146.75 +.63 ... HorizPhm 13.27 -.43 .75 Hormel s 35.44 +.40 2.08 HospPT 25.44 +.28 1.00a HostHotls 19.45 +.31 2.45e HuanPwr 24.70 -.36 3.08 Hubbell 119.82 +1.37 1.60 Humana 289.95 +2.33 .96 HuntJB 119.75 +6.98 .44 HuntBncsh 14.67 +.01 2.88 HuntgtnIng 258.70 +2.03 .65f Huntsmn 30.87 +1.04 1.52f IAMGld g 5.59 +.01 .16e ICICI Bk 8.71 -.04 ... IdexxLab s 195.62 +3.84 .70f ILG Inc 33.12 +2.06 .14e ING 17.45 +.09 ... IQIYI n 19.74 +.40 ... iShGold 12.93 +.02 1.01e iSAstla 22.48 +.10 .67e iShBrazil 41.88 -.55 .86e iS hEMU 44.58 +.12 .60e iShGerm 32.90 +.01 .61e iSh HK 25.40 -.25 ... iShSilver 15.72 +.04 3.03e iShSelDiv 96.64 +1.06 .87e iShChinaLC 47.01 -.59 4.38e iSCorSP500269.19+2.22 2.65e iShUSAgBd106.82 +.02 .59e iShEMkts 47.63 +.06 3.87 iShiBoxIG 116.97 +.01 1.43e iSh ACWI 72.57 +.35 2.14e iSSP500Val111.10 +.96 3.05 iSh20 yrT 120.94 +.04 1.66e iS Eafe 70.90 +.11 5.09 iShiBxHYB 86.42 +.13 ... iShNsdBio s105.24 -.72 .24e iShIndia bt 34.87 +.18 1.77e iShR2K 155.37 +1.42 2.90e iShCorHiDv 86.45 +.85 .72e iSCorUSGr s55.29 +.42 2.13a iShUSPfd 37.24 +.07 .87e iSUSAMinV 52.57 +.53 2.76e iShREst 74.81 +.36 ... iShCrSPS s 79.12 +.87 1.56e iShCorEafe 66.88 +.10 2.36 Idacorp 87.70 +1.96 3.12 ITW 156.36 +1.34 ... Incyte 70.37 +.25 .60 IndBkMI 23.90 +.35 .40e Infosys 16.99 +.37 1.80 IngerRd 84.99 +.86 2.40 Ingredion 130. 44 +1.79 ... Inphi 30.79 -1.96 1.20 Intel 52.40 +.54 ... Intelsat 8.41 +1.33 ... InterceptP 74.10 +1.03 .80e IntcntlExc s 73.18 +.64 6.00 IBM 157.89 +1.18 .80 IntlGmeT n 26.79 +.50 1.90f IntPap 53.75 +.53 .84f Interpublic 23.88 +.55 ... Intersectns 1.94 +.01 ... IntSurg s 418.38 +3.75 1.16 Invesco 30.85 +.32 ... IonisPhm 43.47 -.15 ... IronwdPh 17.04 -.08 ... iShJapan rs 60.40 +.17 ... iSTai wn rs 38.05 +.18 .95e iShCorEM 57.74 +.08 .32e ItauUnibH 14.59 -.16 J-K-L ... JD.com 39.93 +.13 2.24f JPMorgCh 110.21 -.09 2.29 JPMAlerian 25.81 +.96 .60 JacobsEng 59.72 +.45 ... JaguarHlth .17 -.01 ... JkksPac 2.35 -.05 ... JetBlue 19.77 +.26 3.36 JohnJn 131.76 +1.14 1.04e JohnContl n 34.70 +.62 .72 JnprNtwk 24.99 +.14 1.31e KKR 20.72 +.39 3.00f KLA Tnc 108.85 +1.26 1.44f KC Southn 111.93 +1.80 2.16 Kellogg 63.83 +.77 ... KeryxBio 4.55 ... .40f Keycorp 19.3 4 +.10 ... Keysight 53.80 -.09 4.00f KimbClk 106.81 +.97 1.12 Kimco 13.95 -.04 .50 KindMorg 15.68 +.35 ... Kinross g 3.84 +.02 .24 KnSwftT rs 44.08 +1.14 2.44f Kohls 62.07 +.73 ... KosmosEn 6.63 -.04 2.50 KraftHnz n 61.19 +.27 ... KratosDef 10.92 +.06 .50 Kroger s 24.17 +.44 ... Kulicke 26.00 +.10 2.40 L Brands 36.39 +.21 3.20f L-3 Tch 212.65 +2.33 2.28f LTC Prp 36.82 +.35 .77 LambWst n 64 .73 +.61 .60f Landstar 109.30 +2.05 ... LaredoPet 9.55 -.01 1.80 LaSalleH 30.71 +.77 1.44 LeggPlat 44.77 +.44 ... LendingClb 3.35 +.04 .16 LennarA 57.13 +.19 .40 LeucNatl 24.63 +.33 .72e LbtyASE 6.38 +.07 ... LibtyGlobC 29.74 -.06 1.60 LibtProp 39.80 +.58 1.56 LincElec 91.49 +1.18 .47a LloydBkg 3.95 +.01 8.00 LockhdM 345.70 +3.10 1.64 Lowes 86.06 -.17 ... Lumentm n 58.48 -5.83 4.00f LyonBa s A 104.54 +1.50 M-N-0 3.00 M&T Bk 181.57 -1.59 ... MBIA 9.18 -.18 1.20f MDC 29.17 +.29 .79 MDU Res 28.08 +.35 ... MGIC Inv 10.84 +.07 .48f MGM Rsts 34.77 +.37 2.43 MPLX LP 33.76 +1.34 .60 MVC Cap 9.99 -.08 5.76f Macquarie 39.12 +.83 1.51 Macys 28.74 +.48 1.32f Magna g s 60.94 +.88 ... Mallinckdt 13.86 +.07 .44 Manulife g 18.67 +.27 .20 MarathnO 18.19 +.03 1.84 MarathPt s 77.52 +2.93 1.32 MAR 133.47 +2.41 2.00 MartinMid 14.30 +.35 .24 MarvellTch 21.76 -.25 .42 Masco 40.92 +.27 1.00 MasterCrd 173.87 -.40 .60 Mattel 14.72 +.08 1.68f MaximIntg 58.10 +.37 2.08f McCorm 107.26 +1.46 ... McDrmInt 6.28 +.12 4.04 McDnlds 161.63 -.10 1.36 McKesson 147.88 +5.03 1.00f MedProp 12.62 +.07 .64 MedleyCap 4.20 +.16 1.84 Medtrnic 80.60 +1.03 .32e MelcoResE 31.59 +.70 1.92 Merck 58.65 +1.48 2.50 MercGn 48.47 +.41 2.18f Meredith 52.45 +.20 ... Meritor 21.03 +.66 1.60 MetLife 47.39 +.47 ... Michaels 18.44 +.16 1.45 Microchp 86.23 -1.10 ... MicronT 51.65 -.58 1.68 Microsoft 94.17 +1.09 ... Microvisn 1.30 +.12 ... Middleby 123.58 +1.15 .90 MdsxWatr 39.93 +.92 1.39 MHowHiInc 11.55 +.26 ... MiMedx 7.41 +.44 ... Mi tsuUFJ 6.65 +.01 .53e MobileTele 9.80 +.07 1.64 MolsCoorB 73.55 +.57 ... Momo 34.39 -.28 .88 Mondelez 42.23 +.14 2.16 Monsanto 125.70 +.30 .25p Moog A 85.12 +2.94 1.16f MorgStan 53.40 +.42 .10m Mosaic 25.20 +.36 2.08 MotrlaSolu 108.92 +1.23 1.00 MurphO 28.67 -.04 ... Mylan NV 40.72 +.10 ... NCR Corp 31.55 +.40 .12 NRG Egy 30.72 +.59 1.19f NRG Yld C 17.45 +.35 ... NXP Semi 112.83 -.61 .24 Nabo rs 7.50 -.08 1.66 NatFuGas 52.23 +.74 2.89e NatGrid 58.60 -.28 4.00f NtHlthInv 67.84 +.88 .20 NOilVarco 37.98 -2.94 1.00a NatPresto 95.55 +.85 ... Navistar 40.71 +3.65 ... NektarTh 93.47 -7.03 ... Neogen s 68.96 +.31 ... NeoPhoton 6.52 -.27 ... Neovasc g .05 -.01 .80 NetApp 68.27 +.80 ... Netflix s 307.78 -3.87 ... NwGold g 2.43 +.01 1.09 NJ Rscs s 40.80 +.60 ... NewLink 4.13 -.35 1.48 NewMe dia 17.20 +.10 .40e NewOriEd 91.43 -.86 .68 NY CmtyB 12.69 +.01 .80 NYMtgTr 5.96 +.04 .16 NY Times 22.90 +.20 .92f NewellRub 26.25 +.53 ... NewfldExp 26.00 +.11 .56f NewmtM 41.42 -.18 .20 NewsCpA 15.95 +.23 4.44f NextEraEn 162.12 +1.90 .78 NiSource s 23.89 +.34 1.36 Nielsen plc 33.65 +1.31 .80 NikeB s 67.06 -.19 .08 NobleCorp 4.50 +.11 .40 NobleEngy 32.00 -.10 .19e NokiaCp 5.61 +.09 .41 e NordicAm 2.15 -.03 2.88f NorflkSo 136.48 +2.97 4.40f NorthropG 351.75 +1.15 .68f NwstBcsh 16.64 +.17 1.88 NwstNG 60.05 +1.75 2.75e Novartis 81.17 +.13 ... Novavax 1.78 -.04 .96e NovoNord 49.11 -.04 ... NOW Inc 11.67 +.10 1.47f NuSkin 71.23 +.23 1.52f Nucor 62.46 +.83 .85a NuvDivA 13.14 +.04 .78a Nv AMT-Fr 15.84 -.01 .80 NvPfdInco 9.90 -.02 1.00 NuvEqtP 13.68 +.08 .60 Nvidia 231.49 -.01 ... NxStageMd 25.80 +.03 1.33 OGE Engy 32.30 +.69 .34m OaktrSpL 4.35 +.05 .56m OaktStInco 7.87 -.02 ... OasisPet 8.96 +.09 3.08 OcciPet 74.91 +1.28 .60 OceanFst 26.45 +.23 ... Oclaro 7.99 -1.43 .10 OfficeDpt 2.08 +.05 .52 OldNBcp 17.05 +.20 .78f OldRepub 21.84 +.38 .80 Olin 30.39 +.38 2.64 OmegaHlt 26.11 +.33 2.40 Omnicom 74.03 +2.17 ... OnSmcnd 25.05 +.04 ... OncoSec rs 1.62 -.23 3.08f ONEOK 59 .75 +1.24 ... OpkoHlth 3.02 +.03 .76 Oracle 46.05 +.16 ... Orbotch 60.84 -.66 ... Organovo 1.03 +.02 ... Orthofix 59.85 +.36 .96 OshkoshCp 78.65 +.99 1.34f OtterTail 43.30 +.55 1.04f OwensMin 15.90 +.14 P-Q-R 1.20 PBF Engy 37.15 +.78 2.12f PG&E Cp 45.59 +.25 3.00 PNC 143.84 -1.62 1.06 PNM Res 38.70 +.90 ... POSCO 75.85 -1.12 1.80 PPG s 111.77 +1.77 1.64f PPL Corp 28.06 +.27 1.00 Paccar 69.52 +1.65 ... PalatinTch 1.44 +.03 ... PaloAltNet 189.02 +1.64 ... Pandora 5.13 +.03 2.20f ParkHot n 28.26 +.37 ... ParkDrl .60 +.01 2.64 ParkerHan 174.52 +2.04 ... ParsleyEn 29.38 +.07 .08 PattUTI 20.01 ... 2.00 Paychex 62.24 +.75 ... PayPal n 77.80 +.53 1.50 Pembina g 32.57 +.55 .04 PengthE g .75 +.02 ... PnnNtGm 26.76 +.16 .72 PennantPk 6.90 -.01 ... Penney 3.14 +.03 1.36f Penske 44.15 +.95 1.38 Pentair 70.34 +.33 .69 PeopUtdF 18.70 +.13 3.22 PepsiCo 109.92 +.66 .28 PerkElm 75.37 +.95 .76f Perrigo 81.47 +.70 ... PetrbrsA 12.07 -.32 ... Petrobras 13.42 -.44 1.28 Pfizer 36.53 +.21 4.28 PhilipMor 102.95 +1.10 .88e PhilipsNV 39.47 -.01 2.80 Phillips66 106.82 +3.08 .92f PhysRltTr 15.06 +.23 .96 PimIncStr2 10.36 +.07 2.78f PinWst 79.29 +1.15 .32f PioNtrl 191.13 +2.81 .75 PitnyBw 10.79 +.05 1.95 PlainsAAP 24.88 +1.06 ... PlatfmSpc 10.00 +.29 2.40f Polaris 122.85 -.05 .70f PolyOne 44.12 +.76 ... PwshDB 17.24 -.06 1.01 PS SrLoan 23.16 +.01 1.52e PwShs QQQ162.60 +1.23 3.30f Praxair 151.20 +4.67 ... Pretium g 6.96 -.21 2.04f PrinFncl 61.06 +.41 1.24a ProAssur 47.15 +1.15 1.92f ProLogis 62.60 +.34 ... PrUltPQ s 148.66 +3.21 ... PUVixST rs 15.95 -1.31 ... ProShtVx s 1 2.16 +.27 2.87f ProctGam 78.61 +.24 .69e ProgsvCp 60.93 +.86 ... ProShSP rs 29.84 -.26 ... PrUShSP rs 39.68 -.65 ... PUShtQQQ 11.76 -.17 ... PShtQQQ rs17.28 -.38 ... PrUShD3 rs 18.40 -.48 ... PUShtSPX 10.60 -.28 .72 ProspctCap 6.39 -.06 3.60f Prudentl 105.08 +.80 1.80f PSEG 50.41 +.53 6.80 PubStrg 197.09 -.19 .36 PulteGrp 29.57 +.28 ... PureStrg n 19.48 +.70 .44 PMMI 7.06 -.02 .08 QEP Res 11.37 +.10 2.28 Qualcom 54.77 -.96 1.80 QstDiag 101.23 +1.47 .20m RAIT Fin .18 -.00 ... RSP Perm 47.81 +.66 .01 RadianGrp 16.04 -.09 2.00 RLauren 111.99 +.84 .08 RangeRs 14.50 -.14 .52 RavenInds 36.15 +.80 1.00 Rayonier 36.96 +.32 3.47f Raytheon 225.09 +3.08 ... RealGSol rs 1.02 +.17 .27p Realogy 26.25 +.18 2.53 RltyInco 51.08 +.27 1.12 RedwdTr 15.19 +.06 ... Regenrn 318.20 -3.36 .36 Regio nsFn 18.47 -.04 2.00f RelStlAl 87.53 +.91 ... Replgn 37.15 -.20 .20 ResCap rs 9.60 +.08 .84f RestBrnds 54.70 -.37 .78f RetailOpp 17.11 +.12 ... RigelPh 3.73 -.22 2.27e RioTinto 54.23 -.03 ... RiteAid 1.71 +.03 3.34 RockwlAut 173.58 +.70 1.32 RockColl 134.66 +.89 ... Rogers 119.74 +.81 ... Roku n 33.02 +.33 1.65 Roper 274.34 +1.23 .90f RossStrs s 77.59 +1.42 .40 Rowan 14.94 +.07 3.76f RoyalBk g 76.67 +.48 2.40 RylCarb 115.71 +1.97 3.76 RoyDShllB 69.82 -.13 3.76 RoyDShllA 68.06 -.11 S-T-U .88 S&T Bcp 41.29 +.34 2.45 SCANA 36.61 +.71 3.25 SLGreen 96.52 +1.38 ... SLM Cp 11.59 +.23 .10 SM Energy 20.60 -.20 3.98e SpdrDJIA 245.62 +2.04 ... SpdrGold 127.63 +.18 4.13e S&P500ETF267.33+2.18 .44e SpdrBiot s 88.90 -.68 .53e SpdrS&PBk 47.65 +.18 2.30 SpdrLehHY 36.21 +.05 .74e SpdrS&P RB60.63 +.28 .49e SpdrRetl s 44.81 +.32 .73e SpdrOGEx 37.65 +.27 ... SRC Eng 10.05 +.16 .40 STMicro 22.85 +.34 2.29m SabnR 45.20 +1.10 ... Saia Inc 76.55 +2.85 ... StJoe 18.05 ... ... Salesforce 119.41 +.40 ... SallyBty 16.29 +.50 .77e SJuanB 7.06 ... ... S anchezEn 3.74 +.07 ... SangTher 17.90 -1.90 1.58e Sanofi 40.75 +.19 .23e SantCUSA 15.60 -.19 2.00 Schlmbrg 68.52 +.57 .40f Schwab 53.08 +2.04 .04 ScorpioTk 2.33 -.03 ... SeadrillLtd .23 +.01 2.52 SeagateT 61.15 +.54 ... SearsHldgs 3.35 +.03 .50 Seaspan 7.05 +.20 1.20f BigLots 42.79 +.77 ... Biocryst 4.98 -.03 ... Biogen 263.11 -2.28 ... BioPhrmX .22 +.00 1.78 BlkHillsCp 53.79 +.66 ... BlackBerry 10.51 +.01 2.40 BlkHlthSci 34.94 +.42 .65a BlkMuniast 13.33 -.05 2.70e Blackstone 31.05 +.33 .96 BlockHR 26.44 +.39 ... BlueAprn n 2.04 +.11 6.84f Boeing 331.77 +2.49 ... BookingHl 2096.59+10.73 .68 BorgWarn 53.80 +.94 ... BostBeer 219.55 +6.90 ... BostonSci 28.83 +.52 .20 BoydGm 33.93 +1.19 .72 Brandyw 15.48 -.02 .56 BrigStrat 20.77 +.35 1.52 Brinker 38.72 +.58 1.60 BrMySq 54.08 -4.57 2.24e BritATob s 57.86 -.97 1.10f BrixmorP 14.71 +.15 7.00 BroadcInc 249.37 +2.43 ... Brookdale 6.71 +.08 1.88f BrkfInfra s 41.14 -.06 .76 Brunswick 60.49 +.31 5.05 Buckeye 40.99 +2.28 1.02 CA Inc 35.00 +.49 .80m CBL Asc 4.29 -.03 ... CBRE Grp 47.58 +.97 .72 CBS B 50.90 +.83 1.84 CH Robins 97.62 +3.35 1.43f CMS Eng 45.00 +.79 .14e CNH Indl 12.29 -.02 .04 CNX Resc 15.81 +.07 .88f CSX 56.41 +.82 1.39 CVR Rfng 15.90 +.30 2.00 CVS Health 66.10 +2.67 .88 CYS Invest 6.62 +.01 .24f CabotO&G 23.96 +.29 ... Cadence 37.54 +.24 ... CaesarsEnt 11.35 +.35 2.49e Cal-Maine 48.35 +.35 1.20 CalaCvHi 11.95 +.09 ... CalAmp 23.17 +.25 .75f CalifWtr 38.35 +.70 ... CallonPet 13.27 +.15 ... CalumetSp 7.20 ... 3.08f CamdenPT 85.75 +.19 .40 Cameco g 10.25 +.31 1.40 CampSp 42.81 +.36 .54 CampWrl n 26.76 -.75 5.32 f CIBC g 87.82 +.45 1.33 CdnNR gs 75.35 +.96 1.34f CdnNRs gs 34.63 -.50 ... CancerGen 1.34 +.37 1.60 CapOne 96.90 +.51 ... CapSenL 11.04 +.34 .64 CapsteadM 8.68 +.06 ... CpstnTur rs 1.47 -.28 1.85 CardnlHlth 62.29 +1.87 ... CarMax 62.00 +.28 2.00f Carnival 64.08 +1.14 .72 CarpTech 49.35 +.87 ... Carrizo 16.99 +.04 3.12 Caterpillar 152.14 +1.91 3.56 CedarF 63.53 +.77 ... Celgene 90.54 +1.14 ... CelldexTh .76 -1.39 .29t Cemex 6.97 -.13 .08e Cemig pf 2.31 -.04 .20 CenovusE 9.91 -.19 ... Centene s 109.92 +3.28 1.11f CenterPnt 27.07 +.40 ... CentAl 18.03 -.12 2.16 CntryLink 17.36 +.31 1.12 ChemFinl 55.49 +.32 .68f Chemours n51.28 +.63 ... CheniereEn 56.90 +.95 ... ChesEng 3.11 -.03 4.48f Chevron 120.70 +.78 .28 ChicB&I 14.13 +.27 .33 Chicos 10.29 -.12 .64e ChinaSoAir 50.15 -.27 ... Chipotle 326.60 +8.24 .87f ChurchDwt s50.10 +1.15 ... CienaCorp 25.70 +.09 .04 Cigna 175.08 +3.43 2.12f CinnFin 74.74 +1.21 ... Cirrus 39.52 +.24 1.32f Cisco 43.30 +.30 ... CgpVelICrd 9.32 +.32 1.28 Citigroup 70.07 -.94 .52 CitizFincl 42.37 +.09 ... CitrixSy s 95.97 +1.07 ... CleanEngy 1.68 +.06 ... ClevCliffs 6.78 -.18 3.84f Clorox 127.17 +1.64 ... Cloudera n 14.02 +.11 ... ClovisOnc 54. 41 -6.23 1.56f CocaCola 44.68 +.17 ... Coeur 8.40 -.24 .18 Cognex s 50.85 +.41 .80f CognizTch 81.77 +.95 .96 CohStQIR 11.59 -.04 2.06 CohStSelPf 25.70 +.07 1.68f ColgPalm 72.44 +.84 ... ColNrthS n 5.68 +.08 .76f Comcast s 33.53 +.51 1.20f Comerica 96.11 +.04 .24 CmpTask 8.42 +.14 .40 Comtech 31.68 +.50 .85 ConAgra 37.21 +.41 ... ConchoRes153.37 +2.35 1.19 ConnWtrSv 63.99 +.63 1.14f ConocoPhil 65.73 +.83 1.55 ConsolCom 11.06 +.16 2.86f ConEd 77.79 +1.10 2.96f ConstellA 227.02 +3.13 ... ContlRescs 61.80 -.06 .42 CooperTire 30.70 +.65 ... Copart s 50.33 -.06 ... CorOnDem 42.79 +.72 .72f Corning 27.49 +.07 1.10 CorpOffP 27.01 +.40 2.00 Costco 194.58 +5.67 .50 Coty 17.72 +.06 .26f CousPrp 8.57 +.12 ... CSVixSh rs 7.85 -.82 ... CS VSSilv 10.48 +.07 2.40 CrestEq rs 27.70 +.70 ... Crocs 16.05 -.22 ... CronosGp n 7.73 +.61 ... CrownHold 52.08 +.16 ... Ctrip.com s 42.64 -1.27 4.32 Cummins 166.67 +4.28 ... CybrOpt 18.30 +.05 .44 CypSemi 17.24 -.11 D-E-F 1.44f DCT IndlTr 56.15 +.48 .76 DDR Corp 7.21 -.09 .78 DNP Selct 10.57 +.05 A-B-C .76e ABB Ltd 23.01 +.15 .52 AES Corp 11.57 +.23 ... AFLAC s 44.77 +.21 2.16 AGNC Inv 18.74 +.13 ... AK Steel 4.53 +.06 2.00f AT&T Inc 35.64 +.50 1.12 AbbottLab 59.27 +.78 2.84 AbbVie 92.60 +.77 .80 AberFitc 28.04 -.50 ... AcaciaC n 25.63-14.40 ... AcadiaHlt 38.80 ... ... AccelrDiag 24.30 +.10 2.66 Accenture 151.42 +1.29 ... Accuray 4.85 -.05 .34f ActivsBliz 66.56 +.68 1.10 Adient n 66.01 +.75 ... AdobeSy 226.52 +2.46 ... AdvEnId 67.25 +.85 ... AMD 10.09 +.16 ... Aecom 36.34 +.32 ... AeroViron 56.73 +.49 2.00 Aetna 175.89 +2.96 ... AeviGeno 1.55 -.23 ... Agenus 4.11 -.54 .60 Agilent 68.17 +.96 1.12 Aircastle 20.00 +.16 ... AkersBios .54 -.01 1.28f AlaskaAir 65.21 +1.26 ... AlaskCom 1.51 -.07 1.34f Albemarle 96.87 +1.37 ... Alcoa Cp 55.03 +.07 ... Alexion lf 109.48 -1.90 ... Alibaba 174.70 +2.66 ... Alkermes 44.43 +1.90 ... AllegTch 25.88 +.13 2.88f Allergan 166.45 +2.08 2.24f Allete 73.14 +1.47 2.04f AllnceRes 16.55 ... 2.13e AlliBern 26.90 +.35 1.34f AlliantEg s 41.59 +.48 .60 AllisonTrn 41.48 +1.26 1.84f Allstate 97.53 +1.17 ... AlnylamP 95.84 -4.92 ... Alphabet C1037.98+8.71 ... Alphabet A 1046.10+10.06 .69 AlpTotDiv 9.01 +.06 1.35e AlpAlerMLP 10.10 +.41 ... Altaba 69.92 +.63 ... Altice n 19.82 +.57 2.80f Altria 64.25 +.30 ... Amazon 1441.50+10.71 ... Ambarella 51.66 -.44 .05e Ambev 6.67 -.08 1.83 Ameren 56.36 +.85 .50 AFMulti 6.20 +.03 .17e AMovilL 19.49 -.17 .40 AmAirlines 46.40 +.53 ... AmAxle 16.27 +.21 .55f AEagleOut 21.63 -.14 2.48 AEP 68.27 +.93 1.40 AmExp 93.60 +.57 1.28 AmIntlGrp 54.28 +.69 1.02 AmStsWtr 54.08 +.86 3.00f AmTower 138.52 -.38 1.66 AmWtrWks 82.62 +1.76 3.80 Amerigas 42.27 +.32 3.32 Ameriprise 143.59 +1.96 1.52 AmeriBrgn 88.77 +1.95 .36 Ametek 75.60 +.66 5.28 Amgen 171.38 -.10 .76 Amphenol 86.47 +.86 1.00f Anadarko 63.46 +.43 1.92f AnalogDev 93.14 +.36 2.36 Andeavor 113.84 +3.28 ... AnglogldA 9.17 -.19 3.19e ABInBev 104.32 -.48 1.20 Annaly 10.30 +.02 1.00 AnteroRes 20.62 -.10 3.00f Anthem 225.27 +3.25 .60 Anworth 4.74 +.01 1.00 Apache 40.79 +.17 .60 ApolloInv 5.47 +.06 2.52 Apple Inc 175.82 +1.09 .80f Apld Matl 56.87 +.80 ... ApldOptoel 29.97 -.22 ... ApricusB rs .27 -.15 .82 AquaAm 33.94 +.53 .32 ArcBest 34.50 +2.15 1.34f ArchDan 45.47 +.27 .24 Arconic 23.56 +.33 1.52 AresCap 15.98 +.01 1.60e AresMgmt 21.70 +.35 ... ArgosThr rs 1.14 +.09 ... AristaNetw 239.44 -4.76 ... ArrayBio 15.02 -.14 ... ArrowEl 77.03 +.79 .90m Ashland 70.34 +.80 1.37e AstraZen s 35.75 -.57 ... AtHomGr n 35.10 +1.64 1.88f AT MOS 84.68 +1.30 ... AtossGen rs .36 -.05 2.76f AutoData 116.91 +1.64 1.80 AveryD 105.98 +1.18 ... AvisBudg 49.60 +.86 1.49f Avista 51.99 +.51 ... Avon 2.77 ... 1.86 B&G Foods 25.55 +.35 1.50a BB&T Cp 52.00 +.05 3.02f BCE g 43.11 +.36 .72 BGC Ptrs 13.39 +.06 1.66e BHP BillLt 46.28 -.52 1.66e BHPBil plc 41.08 -.43 2.38 BP PLC 42.72 -.24 3.60e BP Pru 21.55 -.65 ... BRF SA 6.20 -.15 ... Baidu 229.90 +1.73 .72f BakHuGE n 32.84 +.27 .42f Balchem 88.00 +1.38 .40 BallCorp s 40.76 +.12 ... BallardPw 3.54 +.01 .27e BcBilVArg 7.96 +.11 .06a BcoBrad s 9.69 -.18 .21e BcoSantSA 6.71 +.10 .48 BkofAm 29.93 +.13 3.71e BkMont g 75.70 +.42 .96 BkNYMel 51.99 +.42 2.32 BkNova g 60.83 +.17 ... Baozun n 46.06 +.02 .15e Barclay 12.33 +.12 ... B iPVxST rs43.03 -2.27 .60 BarnesNob 5.60 +.15 .12 BarrickG 13.03 -.12 ... BasicEnS .45 ... .64 Baxter s 66.29 +.57 ... BaytexE g 3.38 +.08 ... BeazerHm 16.19 +.30 2.92 BectDck 229.57 +4.20 .64f BedBath 17.49 +.21 1.24f Bemis 44.68 +.15 ... BerkH B 198.22 +1.22 1.80f BestBuy 71.91 +.78DivName Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 OA NDJFM 2,560 2,640 2,720 S&P 500Close: 2,677.84 Change: 21.54 (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: 7,156.28 Change: 49.63 (0.7%) 10 DAYSAdvanced 2108 Declined 776 New Highs 63 New Lows 37 Vol. (in mil.) 3,002 Pvs. Volume 2,945 1,785 1,737 1819 1000 76 31 NYSE NASDDOW 24675.36 24480.20 24573.04 +212.90 +0.87% s t t -0.59% DOW Trans. 10646.09 10437.40 10610.18 +240.69 +2.32% s t t -0.02% DOW Util. 693.00 685.52 692.36 +9.58 +1.40% s s s -4.29% NYSE Comp. 12660.11 12573.04 12628.21 +82.16 +0.65% s t t -1.41% NASDAQ 7178.51 7115.85 7156.28 +49.63 +0.70% s t t +3.66% S&P 500 2686.49 2665.16 2677.84 +21.54 +0.81% s t t +0.16% S&P 400 1906.88 1887.93 1902.85 +18.99 +1.01% s t t +0.12% Russell 2000 1566.40 1550.51 1563.03 +13.52 +0.87% s t t +1.79% Toronto TSX 15326.05 15266.92 15300.38 +26.41 +0.17% s t t -5.61%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 was unchanged at 2.83 percent. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.75 1.75 ... .80 6-month T-bill 1.99 1.93 +0.06 .92 52-wk T-bill 2.10 2.09 +0.01 1.01 2-year T-note 2.38 2.36 +0.02 1.21 5-year T-note 2.68 2.67 +0.01 1.76 7-year T-note 2.78 2.77 +0.01 2.04 10-year T-note 2.83 2.83 ... 2.24 30-year T-bond 3.02 3.03 -0.01 2.90 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.87 1.87 ... 1.58 Barclays USAggregate 3.19 3.18 +0.01 2.54 Barclays US Corp 3.79 3.79 ... 3.26 Barclays US High Yield 6.06 6.10 -0.04 5.83 Moodys AAA Corp Idx 3.79 3.79 ... 3.85 10-Yr. TIPS .67 0.66 +0.01 .30Commodities Crude oil futures gave up some of their recent gains and heating oil prices also fell. Natural gas turned higher.Crude Oil (bbl) 66.22 67.39 -1.74 +9.6 Ethanol (gal) 1.47 1.49 -1.01 +10.8 Heating Oil (gal) 2.07 2.10 -1.42 -0.3 Natural Gas (mm btu) 2.75 2.74 +0.62 -6.8 Unleaded Gas (gal) 2.04 2.07 -1.23 +13.4 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1347.50 1344.80 +0.20 +3.2 Silver (oz) 16.66 16.63 +0.20 -2.3 Platinum (oz) 925.70 927.30 -0.17 -0.9 Copper (lb) 3.09 3.07 +0.78 -5.7 Palladium (oz) 1004.75 981.95 +2.32 -6.4 METALS CLOSEPVS %CHG%YT D Cattle (lb) 1.17 1.17 +0.51 -4.8 Coffee (lb) 1.17 1.20 -2.47 -7.7 Corn (bu) 3.83 3.86 -0.97 +9.1 Cotton (lb) 0.83 0.83 -0.19 +5.9 Lumber (1,000 bd ft) 535.80 526.80 +1.71 +19.6 Orange Juice (lb) 1.44 1.41 +1.74 +5.5 Soybeans (bu) 10.42 10.54 -1.16 +9.5 Wheat (bu) 4.62 4.72 -2.17 +8.3 AGRICULTURE CLOSE PVS %CHG%YTD USD per Brit ish Pound1.4331 +.0094 +.66% 1.2528 Canadian Dollar 1.2566 -.0 046 -.37% 1.3322 USD per Euro 1.2381 +.0047 +.38% 1.0615 Japanese Yen 107.10 -.31 -.29% 108.59 Mexican Peso 18.0052 -.0731 -.41% 18.5313 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5243 +.0001 +.04% 3.6592 Norwegian Krone 7.7745 +.0001 +.08% 8.5831 South African Rand 12.0409 +.0004 +.48% 13.4276 Swedish Krona 8.4108 +. 0007 +.59% 9.0366 Swiss Franc .9598 +.0026 +.25% 1.0045 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2852 -.0033 -.26% 1.3198 Chinese Yuan 6.2757 -.0004 -.01% 6.8830 Hong Kong Dollar 7.8502 -.0006 -.01% 7.7727 Indian Rupee 65.445 +.213 +.33% 64.480 Singapore Dollar 1.3108 -.0015 -.11% 1.3977 South Korean Won 1071.87 -.46 -.04% 1137.89 Taiwan Dollar 29.36 +.04 +.14% 30.32 ASIA/PACIFICForeign Exchange The dollar fell compared to the euro, Japanese yen and British pound.LAST6 MO AGO 1 YR AGO 3.58f SempraEn 111.79 +1.17 1.56 SenHous 15.45 +.25 3.40 Sherwin 387.91 +2.48 1.40 ShipFin 14.70 +.05 ... Shopify n 116.94 -.57 .14r SibanyeG 3.53 -.15 1.24f SignetJwlrs 39.63 +1.00 7.80f SimonProp152.28 +.55 .04 SiriusXM 6.17 -.02 1.28 SkywksSol 97.73 -.74 3.12 Smucker 120.95 -1.90 3.28 SnapInc A n14.58 -.30 2.84 SnapOn 147.06 +1.50 ... SodaStrm 95.29 +1.64 1.64 SolarCap 20.50 +.15 1.56 SonocoP 49.86 -.34 ... SonyCp 49.35 +.46 ... SorrentoTh 6.50 +.65 1.00f SourcC 40.37 +.00 1.09 SoJerInd s 30.51 +.68 2.32 SouthnCo 45.07 +1.13 .50f SwstAirl 54.89 -.18 ... SwstnEngy 4.43 -.06 ... Sphr3D grs .53 -.09 .72 SpiritRltC 8.01 +.03 ... Sprint 5.85 +.07 ... Square n 47.03 -.47 .98e SP Matls 58.89 +.78 1.01e SP HlthC 82.52 +.65 1.28e SP CnSt 53.16 +.57 1.12e SP Consum101.98 +.76 2.04e SP En gy 72.14 +.73 .46e SPDR Fncl 27.58 +.12 1.12e SP Inds 74.73 +.74 .78e SP Tech 66.83 +.51 ... SpdrRESel 30.68 +.14 1.55e SP Util 50.47 +.68 2.52 StanBlkDk 153.14 +1.28 .44 StarGas 9.75 ... 1.20 Starbucks s 59.43 +.19 1.68 StateStr 100.60 +.80 .75f StlDynam 45.00 +.42 1.88 Stryker 162.06 +3.71 2.40 SubPpne 22.76 +.40 2.84f SunCmts 91.60 +.26 .36 SunHydrl 54.00 +.59 1.44f Suncor g 37.53 -.34 .20 S unstnHtl 15.51 +.06 1.60 SunTrst 67.45 +.07 .32 SupEnrgy 9.23 -.11 .30 Symantec 27.75 +.23 .60 Synchrony 34.47 +.40 ... SynrgyPh 1.77 -.04 1.00f SynovusFn 49.73 +.35 1.44 Sysco 61.26 +.84 ... T-MobileUS 62.75 +.80 ... TAL Educ s 35.84 -.48 4.00 TC PpLn 33.24 +1.81 1.56f TJX 82.74 +1.48 .73e TaiwSemi 42.87 +.22 1.35 Tapestry 53.19 +.68 3.64 TargaRes 46.64 +1.44 2.48 Target 72.00 +.48 2.62f Taubmn 57.48 +.36 .13 Technip 32.36 -.02 .16e TeckRes g 26.13 -.54 .28 Tegna 10.95 +.24 ... Teladoc n 41.65 +.50 1.00 Tenneco 52.65 +.97 ... Teradata 40.91 +.84 .36f Teradyn 44.29 +.82 5.15e TerraNitro 83.96 ... ... Tesla Inc 291.21 -9.13 .73e TevaPhrm 18.06 +.01 2.48 TexInst 103.50 +1.34 1.00f TexRdhse 62.40 +1.24 .96 Textainer 17.60 +.45 .08 Textron 59.43 +.91 .68f ThermoFis 215.91 +1 .56 ... 3D Sys 11.92 -.02 5.44f 3M Co 217.70 +2.18 2.00 Tiffany 99.81 +.79 1.61 TimeWarn 97.34 +.66 1.08 Timken 46.35 +.25 .44f TollBros 42.69 +.34 .64f Torchmark 85.09 +.75 2.68f TorDBk gs 55.49 +.05 2.71e Total SA 60.15 +.14 ... Toyota 128.82 +.29 1.08 TractSupp 59.77 +1.45 ... Transocn 11.82 +.23 2.88f Travelers 137.55 +1.26 1.07e TriContl 26.79 +.23 2.50 TriCntl pf 50.31 +.01 ... TriNetGrp 49.13 +.79 .52 Trinity 32.64 +.35 ... Trovagne h .37 +.00 ... TrueBlue 27.30 +.25 .26 TrstNY 8.65 ... 2.72 Tuppwre 42.45 +.74 ... TurqHillRs 3.07 +.01 ... TurtleBc rs 4.37 +.46 .36 21stCFoxA 37.04 +.25 .36 21stCFoxB 36.51 +.10 ... Twitter 28.58 -.18 ... 2U 82.68 -.60 1.29f UDR 35.78 +.28 1.00 UGI Corp 45.85 +.95 ... US FdsHl n 34.44 +.55 ... UltraClean 18.96 +.22 ... UltPetro n 3.22 -.02 .. UndrArm s 16.45 -.04 .15 UniFirst 161.00 +2.45 1.43e UnilevNV 57.14 +.13 2.92f UnionPac 137.08 +2.76 ... Unit 21.46 -.30 ... UtdContl 67.31 +.77 3.64f UPS B 109.25 +2.00 ... UtdRentals174.13 +1.18 1.20 US Bancrp 51.41 +.46 ... US OilFd 13.38 -.17 .20 USSteel 35.75 +.24 2.80 UtdTech 123.81 +1.10 3.00 UtdhlthGp 230.32 +6.04 2.40 UnitGrp 16.44 +.30 2.20 UnvslCp 51.00 +1.00 .92 UnumGrp 47.95 + .4 4 ... UraniumEn 1.64 +.15 ... UrbanOut 39.61 +.67 V-W-X-Y-Z .28e VEON 2.30 +.03 1.84f VF Corp 77.92 +.70 ... VICI Pr n 18.23 +.03 .29e Vale SA 12.98 -.14 ... ValeantPh 17.23 +.08 3.20f ValeroE 105.49 +3.66 .44 VlyNBcp 12.19 +.10 .06e VanEGold 22.80 -.09 .01e VnEkRus 20.74 +.36 .58e VnEkSemi 104.09 +.21 .47e VEckOilSvc 26.28 -.01 ... VanE JrGld 33.46 -.03 1.08e VangSTBd 78.28 +.01 2.17e VangTSM 137.72 +1.14 3.81e VangSP500245.58 +1.98 3.08e Vang REIT 75.12 +.4 6 1.82e VangDivAp102.12 +1.22 1.10e VangEmg 46.58 +.04 1.71e VangEur 59.68 +.10 1.10e VangFTSE 44.95 +.08 1.80 Vectren 64.78 +.56 3.16 Ventas 48.68 +.14 .55 Vereit 6.82 +.15 ... VeriFone 22.76 -.01 ... Verisign 123.79 +1.79 2.36 VerizonCm 48.39 +.73 .80 ViacomB 31.46 +.76 .40 ViadCorp 54.15 +1.00 ... Viavi 10.04 -.31 ... Vipshop 15.66 -.45 .84f Visa s 121.88 +1.13 .27f VishayInt 18 .65 +.0 5 ... VistraEn n 21.99 +.34 ... VMware 127.76 +6.42 1.77e Vodafone 30.00 +.23 1.12f VulcanM 114.74 +1.93 2.16 WD 40 136.20 +4.95 2.21f WEC Engy 62.41 +.83 4.06f WP Carey 62.22 +.67 ... WPX Engy 15.48 +.24 2.08f WalMart 86.84 +.82 1.60 WalgBoots 66.22 +2.40 1.00 WashPrGp 6.64 -.05 1.20 WREIT 27.82 +.24 1.85f WsteMInc 83.38 +.31 ... Waters 206.19 +3.87 ... WeathfIntl 2.65 +.03 1.04 Webste rFn 55.80 +.3 3 ... WtWatch 65.38 +1.39 1.54 WeinRlt 27.73 +.19 1.56 WellsFargo 50.80 -.09 3.49 Welltower 52.54 -.09 .34f Wendys Co 17.30 +.04 1.60 WestarEn 51.95 +.89 .38 WAstInfSc 11.57 +.05 2.00 WDigital 90.52 +.59 .76f WstnUnion 19.14 +.26 1.52e WestpacBk 22.44 +.11 1.72 WestRck 65.36 +.36 1.28f Weyerhsr 36.48 +.29 4.40 Whrlpl 153.57 +4.98 ... WhitngPet rs38.21 -.42 1.36f WmsCos 25.59 +. 4 4 2.40 WillmsPtrs 35.98 +1.33 1.72f WmsSon 48.42 +.37 ... WT MCD s 34.56 +.40 .57f Woodward 75.00 +.95 .48 WldW Ent 39.48 +.79 ... Worldpay 81.56 +1.02 .84 Worthgtn 44.70 +1.37 2.00 Wynn 188.70 +4.89 .88 XL Grp 55.50 ... 1.44 XcelEngy 45.28 +.80 1.00 Xerox rs 29.06 +.89 1.40 Xilinx 68.18 -.31 ... YRC Wwde 8.70 +.41 .02 Yamana g 2.92 +.01 ... Yandex 33.63 +.65 .67 YorkWater 32.45 +.95 1.20 Y umBrnds 86.26 +.84 ... Zagg 12.20 +.05 ... Zendesk 48.64 -.21 ... ZillowC n 49.61 -.49 .96 ZimmerBio 107.24 +1.67 .50 Zoetis 84.40 +.83 ... Zynga 3.55 +.05 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 24,573.04 +212.90 NASDAQ 7,156.28 +49.63 S&P 500 2,677.84 +21.54 10-YR T-NOTE 2.83% ... 30-YR T-BOND 3.02% -.01 CRUDE OIL $66.22 -1.17 GOLD $1,347.50 +2.70 EURO $1.2381 +.0047p p p p p p n n q q q q p p p p(Previous and change figures reflect current contract.)

PAGE 21

The Sun /Tuesday, April 17, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am 79 years old and have had three separate incidences of epididymitis „ not the same side, but all responding to Cipro. Why do old guys get these infections? „ D.M. ANSWER: Male genitourinary anatomy is complex. Here's an overview: Sperm are made in the testes. The epididymis is a structure in the male testicle, sitting on top of each testis. Its job is to carry sperm from the testis through the vas deferens and ejaculatory ducts into the urethra. However, in older men with enlarged prostate glands, there is extra pressure in the bladder while voiding, because the urethra goes right through the prostate gland, which makes most of the uid in semen. The high pressure can cause the urine to ow backward through the urethra (the tube that carries urine and semen through the penis) into the epididymis „ and even into the testes themselves, where urine does not belong. If the urine has even a few bacteria, these can cause infection in the epididymis and testes. Epididymitis (infection in the epididymis) and epididymo-orchitis (infection in the epididymis and the testis) are treated with Cipro (or related antibiotics), because the antibiotics are concentrated in the urine. Reducing bladder pressure „ say, by treating an enlarged prostate „ might reduce the likelihood of recurrent infections. DEAR DR. ROACH: Please tell me what happens to the blood drawn at labs and hospitals after the ordered testing is done. I'm very curious about its nal outcome, and no one can answer my question. „ L.K. ANSWER: The blood usually is held in the laboratory for a period of time in case additional testing needs to be done on it, and then it is incinerated, which destroys any potentially infectious material. This often is done onsite in a large hospital or lab, under carefully regulated conditions. In some cases, it may be shipped for incineration. Very dangerous materials (such as bacterial or viral cultures) will be sterilized rst and then incinerated. DEAR DR. ROACH: A recent CT scan revealed that I have a 1.9-cm spot on my liver, possibly a teratoma. I had a successful threeway bypass seven years ago, and have been on statin drugs for about 10 years. These never lowered my cholesterol more than 20 points, but caused a lot of muscle issues, to the point that the prescribing doctor had to try dierent ones; none was successful. Currently, my cholesterol is 319, and I am trying Repatha. If the statin drugs have created the current liver issue, should I continue to take them, given eect on the liver? „ B.L. ANSWER: A typical teratoma is a benign tumor of germ cells. They may be found in the ovary or the testis, and occasionally in other parts of the body, usually along the midline. Teratomas can make any kind of tissue, including hair and teeth, but a teratoma of the liver is extremely unusual. They make up less than 1 percent of all teratomas, which are unusual tumors themselves, especially in adults. They are so rare that there is no good data on what the risk factors for them are. However, there's no evidence that statin drugs are associated: Germ cells outside the ovaries or testes got "lost" there during embryologic development. After a bypass surgery, a statin normally is recommended. But since you have had poor response to them, Repatha „ a nonstatin cholesterol drug given by injection „ is a reasonable alternative. Repatha is safe for the liver.DEAR ABBY: Once I announced my engagement, my already thin, t mother went on a diet and lost 20 pounds. My weight has always been an issue with her, and I can't believe she would draw attention to it in this way. She called me a bridezilla because I told her I think she's trying to showboat my wedding because she's the one with the insecurity issues. I would have been happy to elope, but she insisted on this big wedding to show o to her friends and "recoup the gifts she gave to their kids." How do we get through the next six months and keep our already fragile relationship intact? „ Daughter Of Momzilla DEAR DAUGHTER: Weddings are supposed to be about the happy couple, not a means for a third party to "recoup" gifts she gave to her friends' children. If you feel you would be happier eloping rather than be miserable "going on with the show," that's what you and your ance should do. However, if you do decide to go through with the wedding, you and your mother should agree there will be no further discussion about weight „ hers or yours. Period. DEAR ABBY: I have been with my boyfriend nearly 19 years, and we both agree that we don't want marriage. I just found out that for the last nine months he has been seeing someone else on his lunch break. He says he loves me and doesn't want to lose me, but he loves her, too, and she is his friend. He said he would stop the aair, but because she's his friend, he won't stop texting and seeing her "as a friend." Should I trust what he is saying? „ Silent Pain DEAR PAIN: I don't think so. Although the two of you aren't formally married, you have had an understanding that lasted almost 19 years, and he has breached it. You must decide whether you want to be part of a "threesome," and for that, you have my sympathy. Dear Heloise: In your column, ask the people who deliver packages to PLEASE RING THE DOORBELL when they leave the packages on the porch. There has been much publicity about packages being stolen from porches, so one would think the deliverer would ring the bell in case someone is at home to pick up the package right away. It is quicker to knock (which we don't hear unless we're near the door) or just leave the package. To help stem package theft, package delivery people should ring the doorbell. „ Sally H., Salem, Ore. Good safety hint; thank you for writing in! „ Heloise Dear Heloise: When I know a weather-related power outage is possible, I turn the temperature of my refrigerator and its freezer to the coldest setting until the threat has passed. „ Mary H., Arlington, Va.Complex male anatomy can lead to a urinary infection Mom is accused of using wedding to spotlight self Delivering the doorbellsHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Tuesday, April 17, 2018 ARIES (March 21-April 19). When relationships go through changes, both people in the relationship are a part of that. The very nature of relationships is coinvolvement. Today the blame and credit are likely to be misplaced. Its something to think over. TAURUS (April 20-May 20). Want to nd out everything? All you have to do is ask, How are you?Ž and the whole story comes out. Share your story, too, otherwise its not as fun (or as fair)! GEMINI (May 21-June 21). Youre the star of someones thoughts today. And while youre not quite the person they think you are (youre so much deeper than their limited knowledge of you), you might have fun trying on the role. CANCER (June 22-July 22). You want to explore, but theres plenty to do right where you are. How can you justify traipsing around the world (or the internet) with your current load of responsibility? Set a timer. A few minutes of novelty is all you need to refresh your outlook. LEO (July 23-Aug. 22). Whatever itŽ is today, it will require hard work. Hard work isnt always heavy lifting, sweat or hours of toil. Hard work is eciently getting it done, even if itŽ is mostly just thinking something through. VIRGO (Aug. 23-Sept. 22). Youre not getting the response you desire. Its not something youre entitled to; rather, its a puzzle to solve. An experimental approach will work well for you. LIBRA (Sept. 23-Oct. 23). The question of the day is an existential one that can be taken many dierent ways and directed to yourself or to others: Who do you think you are?Ž The answer will change by the minute. SCORPIO (Oct. 24-Nov. 21). When the social impetus to be with the group plays against the fact that theres apparently nothing in the situation for you, boredom ensues. But there is something here for you. Youll have to dig deeper for it. SAGITTARIUS (Nov. 22-Dec. 21). Passion isnt necessary for achievement, but it often leads to it. The passionate person usually gets there sooner, too, because passion is fast-burning fuel. Today youll be propelled by your passion. CAPRICORN (Dec. 22-Jan. 19). A secret is supposed to be something hidden or unknown. And yet, secrets are told and sold every day, in books and on billboards, in texts and on television. Thats why your ability to really keep a secret is so remarkable and rare. AQUARIUS (Jan. 20-Feb. 18). Like a good murder mystery novel or a Steven Soderbergh movie, some things are best presented in jumbled puzzle pieces that you have to put together yourself. That will be half the fun today. PISCES (Feb. 19-March 20). Sometimes happiness has you cheering. Other times it inspires quiet reverie. Happiness can move you to tears, make you dance, write, sing or drive long distances. Stay exible so you can recognize happiness however it shows up. TODAYS BIRTHDAY (April 17). Youll experience a sharp uptick in condence, self-suciency and ambition over the next two months. Youll often nd yourself in a serious schedule with big responsibility. So when its time to play, be sure to have fun like its your birthright. The education you get in November will markedly increase your means. Pisces and Sagittarius adore you. Your lucky numbers are: 20, 5, 49, 30 and 13. 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 /Tuesday, April 17, 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 / Tuesday, April 17, 2018 NATION ALMANACToday is Tuesday, April 17 the 107th day of 2018. There are 258 days left in the year. Today in history On April 17, 1961 some 1,500 CIA-trained Cuban exiles launched the disastrous Bay of Pigs invasion of Cuba in an attempt to topple Fidel Castro, whose forces crushed the incursion by the third day. On this date In 1937 cartoon character Daffy Duck made his debut in the Warner Bros. animated short Porkys Duck Hunt,Ž directed by Tex Avery. In 1970 Apollo 13 astronauts James A. Lovell, Fred W. Haise and Jack Swigert splashed down safely in the Pacific, four days after a ruptured oxygen tank crippled their spacecraft while en route to the moon. In 1972 the Boston Marathon allowed women to compete for the first time; Nina Kuscsik was the first officially recognized womens champion, with a time of 3:10:26. In 1986 at Londons Heathrow Airport, a bomb was discovered in the bag of Anne-Marie Murphy, a pregnant Irishwoman about to board an El Al jetliner to Israel; shed been tricked into carrying the bomb by her Jordanian fiance, Nezar Hindawi. The bodies of kidnapped American Peter Kilburn and Britons Philip Padfield and Leigh Douglas were found near Beirut; they had been slain in apparent retaliation for the U.S. raid on Libya. In 1993 a federal jury in Los Angeles convicted two former police officers of violating the civil rights of beaten motorist Rodney King; two other officers were acquitted. Turkish President Turgut Ozal died at age 66. Todays birthdays Actor David Bradley is 76. Composer-musician Jan Hammer is 70. Actress Olivia Hussey is 67. Actor Clarke Peters is 66. Rock singer-musician Pete Shelley (Buzzcocks) is 63. Rapper Afrika Bambaataa is 61. Actor Sean Bean is 59. Former NFL quarterback Boomer Esiason is 57. Actor Joel Murray is 56. Rock singer Maynard James Keenan is 54. Bible verse Therefore being justified by faith, we have peace with God through or Lord Jesus Christ.Ž „ Romans 5:1. Are you looking for peace within yourself? God can give it to you. Give your life to Jesus and experience peace within and without. SEBASTIAN, Fla. (AP) „ A Florida man asked the store clerk, What would happen if I stole some beer?Ž Police say Christopher Maxwell soon found out. Sebastian police told TCPalm.com the 33-year-old Maxwell entered a convenience store at 2:30 a.m. Friday but was told he couldnt buy beer because alcohol sales are banned in the city between 1 and 7 a.m. In response to Maxwells question, the clerk replied she would call 911. Maxwell still grabbed two 18-packs of Bud Light and left. The clerk did as she said. Police found Maxwell nearby with an 18-pack in each hand. Officers said he struggled when they tried to arrest him. He remained jailed Sunday on charges of petty theft and battery on a police officer. Records dont show if he has an attorney.ODD NEWS Florida man asks about stealing beer; learns it means jailInvestors shrugged off geopolitical jitters Monday, sending U.S. stocks broadly higher and extending the markets gains from last week. Technology companies, health care stocks and industrial “rms accounted for much of the rally as traders focused on the latest company earnings and deal news. Oil prices fell after surging last week ahead of the U.S.-led missile attack on Syrias chemical weapons program. Its some relief from the global political situation over the weekend,Ž said Willie Delwiche, investment strategist at Baird. The other thing is weve had over the last few weeks particularly this build up in pessimism, and that provided some opportunity for stocks to rally once the news of this event was out of the way.Ž The S&P 500 index rose 21.54 points, or 0.8 percent, to 2,677.84. The Dow Jones industrial average gained 212.90 points, or 0.9 percent, to 24,573.04. The Nasdaq added 49.63 points, or 0.7 percent, to 7,156.28. The Russell 2000 index of smaller-company stocks picked up 13.52 points, or 0.9 percent, to 1,563.03. The market was in rally mode from the start of trading Monday, despite a sell-off among major indexes in Europe. Investors seemed to put aside concerns over the geopolitical tensions that led to Friday nights missile attack by the U.S., Britain and France on Syrias chemical weapons program. On Monday, the White House said it was considering imposing additional sanctions on Russia, a key ally of Syrian leader Bashar Assad. Instead, the market shifted its focus to corporate America. Wall Street is forecasting the strongest growth in seven years for S&P 500 companies, and the hope has been that healthy pro“t reports will steady the market following a rough couple of months. Over the long term, stock prices tend to track the progress of corporate pro“ts.Tech, health care stocks are big gainers as US indexes rallyBy ALEX VEIGAAP BUSINESS WRITER SAUK RAPIDS, Minn. „ An 8-year-old student took a kitchen knife to a central Minnesota elementary school and randomly attacked three other children Monday, authorities said. Police Chief Perry Beise said the victims „ aged 8, 9 and 13 „ suffered super“cial woundsŽ requiring stitches in the attack at Pleasantview Elementary in Sauk Rapids. No one else was hurt. Beise told The Associated Press he didnt know why the boy did it. If I could answer that question I would,Ž the police chief said. He randomly cut three students then walked into the of“ce and set the knife down.Ž School Superintendent Bruce Watkins said the boy lashed out at the other students until an adult intervened. The incident lasted about 5 minutes and took place in a school hallway. The incident happened about 7:15 a.m. as students were arriving for class, Watkins told the Star Tribune of Minneapolis. After putting his backpack away, the second-grade student took out a knife and slashed three students with it, the superintendent said. School of“cials immediately called police and an ambulance. By the time of“cers arrived, Beise said, the boy was in an of“ce with a counselor and the three injured students were being treated by the school nurse. He said the boy was cooperative with investigators. He said he didnt know if the boy had been bullied, or if he had mental health issues. Beise said the boy was released to his parents. The police report will be forwarded to the Benton County Attorneys Of“ce. They dont charge children this young with crimes,Ž the chief said You try to get them treatment and help them be successful. Its also possible that human services will become involved in some way.Ž In an email to parents, school of“cials said that the parents of the three injured students chose to take their children home or to get additional medical attention on their own. One of the injured children is a seventh-grader who was waiting to catch a transfer bus. The other two are Pleasantview Elementary students. Watkins said the school made mental health counselors available to students and staff. Classes went on as scheduled. The attacker will not be allowed back in school, the superintendent said. Sauk Rapids is about 70 miles northwest of Minneapolis. Pleasantview has 720 students in kindergarten through “fth grade, according to the school districts website. Weapons in schools and school security have been ongoing issues in the U.S. A 19-year-old former student at Marjory Stoneman Douglas High School in Parkland, Florida, is accused of bringing an assault ri”e to the school in February and killing 17 students and staff members. In December 2012, Adam Lanza, 20, shot his mother to death at their Newtown, Connecticut, home before killing 20 “rst-graders and six educators at Sandy Hook Elementary School. Lanza killed himself as police arrived at the school.8-year-old boy at school slashes other students with knifeASSOCIATED PRESS AP FILE PHOTOIn this April 5 photo, a statue of George Washington, on the steps Federal Hall, overlooks the New York Stock Exchange. Trump Tower fire caused by overloaded power stripsNEW YORK (AP) „ Authorities say overloaded power strips sparked the deadly Trump Tower “re in New York City that sent ”ames and thick, black smoke pouring from windows of the presidents namesake skyscraper. The New York Fire Department on Monday said the April 7 “re in a 50th ”oor apartment on Manhattans Fifth Avenue was accidental, caused by sequenced power strips powering multiple components.Ž Sixty-seven-year-old Todd Brassner died after being pulled from the apartment, which did not have sprinklers or a smoke alarm. Brassner was an art collector who spent time with Andy Warhol. The 58-story tower opened in 1983 at a time when building codes did not require the residential section to have sprinklers, a requirement Donald Trump once fought against as a real estate developer. He later changed his views. NATIONAL NEWS BRIEFNEW YORK „ A legal “ght over what should happen to records the FBI seized from President Donald Trumps personal attorney took a surprise twist Monday when the lawyer, Michael Cohen, was forced to reveal in court that he had also secretly done legal work for Fox News host Sean Hannity. The disclosure came as Cohens attorneys tried to persuade a federal judge in New York to delay prosecutors from examining records and electronic devices seized in the raids on the grounds that many of them are protected by attorney-client privilege. U.S. District Judge Kimba Wood said in hearings Friday and again on Monday that if Cohen wanted the court to declare that the some of his “les were protected because of attorney con“dentiality rules, he would have to divulge the names of the clients hes worked with since 2016 election. One was, of course, Trump himself. Another was Elliot Broidy, a Trump fundraiser who resigned from the Republican National Committee on Friday after it was revealed that he paid $1.6 million to a Playboy Playmate with whom he had an extramarital affair. The Playmate became pregnant and elected to have an abortion. With Cohen by their side on Monday, lawyers initially resisted revealing the name of the third client for privacy reasons. But Wood pressed on. I understand he doesnt want his name out there, but thats not enough under the law,Ž she said. Cohens lawyers did not detail the type of legal work he did for Hannity. But on his radio show, Hannity said Cohen was never involved in any matter between him and any third party. Michael never represented me in any matter,Ž Hannity said. I never retained him in any traditional sense. I never received an invoice. I never paid a legal fee. I had brief discussions with him about legal questions where I wanted his input and perspective.Ž Hannity, an outspoken supporter of Trump, has been a “erce critic of special counsel Robert Mueller, who is looking into Russian interference in the 2016 U.S. presidential election. Mondays hearing in New York began with an appearance by porn actress Stormy Daniels, who was swarmed by photographers and nearly fell as she was hustled into the courthouse, a scene that captured the sensational atmosphere around the case. The April 9 raid on Cohen sought information on a variety of matters, including a $130,000 payment made to Daniels, who alleges she had sex with a married Trump in 2006. At issue is exactly who gets to look at Cohens seized documents and devices before they are turned over to prosecutors. Attorneys for Cohen say they want “rst crack. Trumps lawyers say they also want some form of prior review. Another option is to set up a special masterŽ who will vet the material to determine what is protected and what isnt; that is the Cohen teams second choice. Prosecutors, who say they raided Cohens of“ce, home and hotel room as part of an undisclosed crime related to his personal business dealings, prefer the ordinary procedure of reviewing the documents with a panel of prosecutors unrelated to the investigation „ a so-called taint team.Ž At stake is an investigation that could uncover the inner workings of Trumps longtime “xer and image protector. People familiar with the probe told The Associated Press that agents were seeking bank records, records on Cohens dealing in the taxi industry, Cohens communications with the Trump campaign and information on payments made in 2016 to two women who say they had affairs with Trump, former Playboy model Karen McDougal and the porn star Daniels, whose real name is Stephanie Clifford.Trump lawyer forced to reveal another client: Sean HannityBy TOM HAYS and LARRY NEUMEISTERASSOCIATED PRESS AP PHOTOMichael Cohen, President Donald Trumps personal attorney, arrives at federal court, Monday, in New York.

PAGE 25

By MARK LONGAssociated PressJACKSONVILLE „ Sitting in the front row with his wife and two young daughters, Jacksonville Jaguars linebacker Paul Posluszny got blind-sided like never before in his NFL career. A guy known for his meticulous preparation wasnt ready for teammate Telvin Smiths heartwarming speech. So Posluszny started to cry as soon as Smith paused to collect himself. A few minutes later, both of them had tears rolling down their cheeks. It was an emotional farewell „ for them and just about everyone else in the room. Tuesday, April 17, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsHARRISON RETIRES AGAINJames Harrison is taking another shot at retirement, and this time its likely to stick for the longtime Pittsburgh Steelers linebacker. Page 3INDEX | Lottery 2 | NFL 3 | Major League Baseball 4 | Scoreboard 5 | Auto Racing 6 By STEVE REEDAssociated PressBRISTOL, Tenn. „ Kyle Busch was all smiles and Kyle Larson was all scowls. Busch passed Larson with five laps remaining at Bristol Motor Speedway on Monday to win his second straight Cup Series race, culminating a rain-delayed weekend when temperatures dipped into the high 30s. Busch celebrated by thrusting his arms in the air and with a traditional bow to the crowd on top of his No. 18 Toyota while the snow began falling „ a fitting end to a long weather-stalled weekend. Busch said after the race that he didnt have the best car, but we had the best car right at the end.Ž The loss left Larson, who led a race-high 200 laps, extremely frustrated.AUTO RACING: NASCARBusch wins rain-delayed race at BristolAP PHOTOKyle Busch celebrates after winning a NASCAR Cup Series race Monday in Bristol, Tenn. SEE NASCAR, 6 Posluszny NFL: JaguarsPosluszny would rather retire a year early than a play lateSEE JAGUARS, 3 Linden is “ rst American womens winner since 1985AP PHOTODesiree Linden, of Washington, Mich., celebrates after winning the womens division of the 122nd Boston Marathon Monday in Boston. She is the first American woman to win the race since 1985. By JIMMY GOLENAssociated PressBOSTON „ After slogging through just a few miles of icy rain and a near-gale headwind that made her feel like she was running in place, Desiree Linden decided shed seen enough of the Boston Marathon for another year. My hands were freezing, and there are times where you were just stood up by the wind. It was comical how slow you were going, and how far you still had to go,Ž Linden said. At six miles I was thinking, No way, this is not my day,Ž she said. Then you break the tape and youre like, This is not what I expected today.Ž A two-time Olympian and the 2011 Boston Marathon runnerup, Linden decided to stick around, outlasting the weather and the rest of the field to win the races 122nd edition on Monday in 2 hours, 39 minutes, 54 seconds. That was more than four minutes better than secondplace finisher Sarah Sellers but the slowest time for a womens winner in Boston since 1978. Yuki Kawauchi splashed through the pelting rain, temperatures in the mid-30s and wind that gusted as high as 32 mph to win the mens race, passing defending champion Geoffrey Kirui in Kenmore Square to earn Japans first Boston title since 1987 and the $150,000 first prize. Wearing a white windbreaker that was drenched and billowing in the wind, Kirui slowed and stumbled across the Copley Square finish line in second, 2:25 back, followed by Shadrack Biwott and three other U.S. men. The winning time of 2:15:58 and was the slowest since Jack Fultz overcame temperatures in the high 90s to win the Run for the HosesŽ in 1976.RUNNING: Boston MarathonNot what I expectedSEE MARATHON, 6 AP PHOTOTampa Bay Rays Carlos Gomez celebrates after his RBI single off Texas Rangers starting pitcher Martin Perez scored Joey Wendle during the second inning Monday in St. Petersburg. By DICK SCANLONAssociated PressST. PETERSBURG „ Mallex Smith had four hits and Blake Snell struck out nine Monday night to help the Tampa Bay Rays stop a fourgame losing streak with an 8-4 win over the Texas Rangers. Smith bunted for a single against starter Martin Perez (1-2) in a four-run second inning that gave the Rays a 5-0 lead. He doubled and scored in the third on his way to a second four-hit game in eight days. Wilson Ramos had three hits for the Rays and drove in two runs. Snell (2-1) gave up one run and five hits in 6 ‡ innings, the third time this season a Tampa Bay starter has pitched at least six innings. Joey Gallo hit his sixth home run to get Texas on the board in the fourth. It was the first home run by a left-handed hitter against Snell, who has made 47 career starts. Nomar Mazara added a three-run shot in the eighth off reliever Chih-Wei Hu. C.J. Cron hit his second homer and Daniel Robertson connected for his first off Perez, who gave up seven runs and 10 hits in four innings. Rays third baseman Matt Duffy and Rangers shortstop Jurickson Profar left the game early with injuries. Profar was in concussion protocol after being upended by Smiths slide in the second inning. Profar came down on the side of his head after making a throw toward first base. Duffy left in the first inning with right hamstring tightness.MOVING DAYINF-OF Renato Nunez, claimed by Texas on waivers Sunday from Oakland, was added to the 25-man roster and OF Ryan Rua was optioned to Triple-A Round Rock. ... The Rangers acquired C Tony Sanchez from Cincinnati for a player to be named or cash and assigned him to Round Rock.MLB: Rays 8, Rangers 4Rays beat Rangers to end losing skidSEE RAYS, 2AP PHOTOTampa Bay Lightning left wing Chris Kunitz (14) fights with New Jersey Devils defenseman John Moore (2) and defenseman Damon Severson (28) during the third period Monday in Newark, N.J. The Devils won 5-2. By TOM CANAVANAssociated PressNEWARK, N.J. „ Taylor Hall had a goal and two assists, setting up Stefan Noesens game-winner with 7:05 play, and the New Jersey Devils scored four times in the third to claw their way back into their first-round series with Tampa Bay on Monday night, beating the Lightning 5-2 in Game 3. Rookie Will Butcher had a power-play goal earlier in the third to tie the score 2-all, and Blake Coleman and Ben Lovejoy added empty net goals late. Cory Schneider made 34 saves while starting in place of Keith Kinkaid and giving the Devils a chance in their first playoff series since 2012. Schneider, who seemed to hurt his groin in a collision with Lightning defenseman Ryan McDonagh midway through the final period, survived a late power play to nail down the win. Alex Killorn and Steven Stamkos each had a power-play goal and an assist for the Lightning. Nikita Kucherov added two assists, and Andrei Vasilevskiy made 36 saves in the game that had a major scrum with 23 seconds to go. Game 4 of the bestof-seven series will be Wednesday night at the Prudential Center, which was stuffed with fans wearing red. Hall was the Devils MVP during their stunning run from the worst team in the Eastern Conference to the postseason in a year, and he didnt disappoint in their biggest game of the season.NHL: Devils 5, Lightning 2Hall, Devils rally past LightningSEE LIGHTNING, 2

PAGE 26

Hall skated down the right boards, avoided a check by Tyler Johnson in center ice and found Noesen in the left circle with a cross-ice pass that the forward onetimed past Vasilevskiy. Butcher had tied it at 4:03 of the period, just 24 seconds after the Lightning were penalized for having too many men on the ice during a penalty kill. The Lightning, who scored on 3 of 4 power plays in the first two games, converted on two more in Game 3. Stamkos gave Tampa Bay a 2-1 lead just 38 seconds into the third with a shot from the left circle that squeezed between Schneiders arm and body and dribbled into the net. It was his first goal of the series. Tampa Bay, which never trailed in winning the first two games, took the lead again 42 seconds into the second period on Killorns third power-play goal of the series and fourth overall. Kucherov sent a pass from behind the goal line that Killorn redirected into the net before Schneider could move. Hall tied the game 1-all with an unassisted goal at 12:24. Vasilevskiy made an excellent stop on a shot from near the blue line by Kyle Palmieri. The puck was misplayed by the Lightning and went to Hall between the circles and he ripped a shot past Vasilevskiy. Hall could have had more. He hit the crossbar on a first-period breakaway.NOTES: Center J.T. Miller of the Lightning had to leave the ice late in the second period after sustaining a facial cut. He returned for the third period. ... Devils captain Andy Greene had assists on goals by Noesen and Lovejoy. ... Killorn and Johnson each skated in their 50th career playoff game. ... C Cory Conacher replaced the injured Ryan Callahan (upper body) in the Lightning lineup. ... Devils F Michael Grabner, who was acquired from the Rangers in February, was a healthy scratch after playing in the first two games. Mirco Mueller also sat as New Jersey dressed six defensemen instead of seven used in Game 2. Page 2 SP www.yoursun.com Tuesday, April 17, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2Apr. 16N ..........................8-3 Apr. 16D ..........................8-2 Apr. 15N ..........................9-0 Apr. 15D .......................... 1-7 Apr. 14N .......................... 6-6 Apr. 14D ..........................8-3 D-Day, N-NightPICK 3Apr. 16N .......................6-7-9 Apr. 16D .......................2-1-7 Apr. 15N .......................9-9-9 Apr. 15D .......................6-4-7 Apr. 14N .......................2-1-4 Apr. 14D .......................1-2-2 D-Day, N-NightPICK 4Apr. 16N .................... 8-6-0-4 Apr. 17D .................... 3-9-0-2 Apr. 15N ....................2-9-2-4 Apr. 15D .................... 4-7-4-3 Apr. 14N .................... 8-3-9-2 Apr. 14D .................... 7-1-3-2 D-Day, N-NightPICK 5Apr. 16N ................4-1-1-1-9 Apr. 16D ................9-4-0-3-5 Apr. 15N ................0-2-7-8-7 Apr. 15D ................ 2-6-8-6-1 Apr. 14N ................ 2-0-7-6-5 Apr. 14D ................ 9-9-6-1-3 D-Day, N-NightFANTASY 5Apr. 16 ......................... LATE Apr. 15 .........14-21-22-26-28 Apr. 14 ............7-8-10-27-32 € € € PAYOFF FOR Apr. 15 2 5-digit winners $91,069.94 248 .4-digit winners $118.00 8,031 3-digit winners $10.00CASH FOR LIFEApr. 16 ..........8-11-15-26-50 Cash Ball .............................3 Apr. 12 ............ 2-6-14-22-40 Cash Ball .............................1 € € € PAYOFF FOR Apr. 16 0 ........5-of-5 CB $1,000/Day 0 ...........5-of-5 $1,000/Week 5 .................4-of-5 CB $2,500 11 ........................4-of-5 $500LUCKY MONEYApr. 13 ................5-12-32-40 Lucky Ball ........................... 8 Apr. 10 ..............15-18-31-32 Lucky Ball ...........................5 € € € PAYOFF FOR Apr. 13 0 ........... 4-of-4 LB $2 million 2 ..................4-of-4 $7.896.50 46 .............3-of-4 LB $750.00 711 .................3-of-4 $143.50LOTTOApr. 14 ............4-8-26-27-50 Apr. 11 .........3-4-7-22-43-51 Apr. 7 .....10-23-30-36-40-42 € € € PAYOFF FOR Apr. 14 0 6-digit winners $3 million 16 5-digit winners $5,086.00 1,090 4-digit winners $66.50POWERBALLApr. 14 .........17-19-26-61-62 Powerball ......................... 15 Apr. 11 ......... 16-18-27-55-67 Powerball .........................18 € € € PAYOFF FOR Apr. 14 0 ....5 of 5 + PB $106 Million 1 .................5 of 5 $1 million 1 ............ 4 of 5 + PB $50,000 30 ........................ 4 of 5 $100 ESTIMATED JACKPOT $106 millionMEGA MILLIONSApr. 13 ............ 8-9-32-42-59 Mega Ball .........................10 Apr. 9 ....... 5-13-31-43-53-20 Mega Ball 1 .........................4 € € € PAYOFF FOR Apr. 13 0 .....5 of 5 + MB $55 Million 0 ................. 5 of 5 $1 Million 0 ........... 4 of 5 + MB $10,000 9 ..........................4 of 5 $500 ESTIMATED JACKPOT $67 million SPORTS ON TVMLB BASEBALL 7 p.m. FS1 „ Cleveland at Minnesota 10 p.m. MLB „ Regional coverage, Boston at L.A. Angels OR Houston at Seattle NBA BASKETBALL 7 p.m. NBA „ NBA playoffs, Eastern Conference, “ rst round, Game 2, Washington at Toronto 8 p.m. TNT „ NBA playoffs, Eastern Conference, “ rst round, Game 2, Milwaukee at Boston 10:30 p.m. TNT „ NBA playoffs, Western Conference, Game 2, New Orleans at Portland NHL HOCKEY 7:30 p.m. NBCSN „ NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 3, Washington at Columbus 8 p.m. CNBC „ NHL Stanley Cup playoffs, Western Conference, “ rst round, Game 4, Winnipeg at Minnesota 10:30 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference, “ rst round, Game 4, Vegas at Los Angeles SOCCER 2:45 p.m. NBCSN „ Premier League, Brighton & Hove Albion vs. Tottenham Associated PressAuston Matthews scored the go-ahead goal in the second period, Patrick Marleau had two goals, and the Toronto Maple Leafs beat the Boston Bruins 4-2 on Monday night in Game 3 of their Eastern Conference first-round series. James van Riemsdyk also scored and Mitch Marner and Morgan Rielly added two assists each ti help Toronto pull to 2-1 in the best-of-seven set. Frederik Andersen stopped 40 shots. Adam McQuaid and Zdeno Chara had the goals for Boston, Sean Kuraly had two assists, and Tuukka Rask finished with 26 saves. The Maple Leafs will look to even the series at home in Game 4 on Thursday night. Matthews was held without a point through 120 minutes where Toronto was outscored, outmuscled and outplayed in losing by a combined 12-4 margin at Boston. However he came through to snap a 2-2 tie with 5:13 left in the second when he rifled a shot short-side highs on Rask from a sharp angle after a great feed down low by William Nylander. Bostons top line of David Pastrnak (four goals, five assists), Brad Marchand (one goal, five assists) and Patrice Bergeron (five assists) totaled 20 points through the first six periods of the series while also holding Matthews and Torontos top unit off the scoresheet. But the Maple Leafs finally had an answer on this night as the Bruins trio failed to find the range.NHL ROUNDUPMaple Leafs hold o Bruins in Game 3AP PHOTOToronto Maple Leafs center Auston Matthews (34) reacts after scoring against the Boston Bruins during second period NHL, round one playoff action Monday in Toronto. Tampa Bay Rays Johnny Field, right, dives home in front of Texas Rangers catcher Robinson Chirinos. AP PHOTOSTampa Bay Rays starting pitcher Blake Snell delivers to the Texas Rangers during the first inning Monday in St. Petersburg. TRAINERS ROOMRangers: OF Delino DeSheilds (broken left hamate bone) is hitting off a tee. Rays: CF Kevin Kiermaier, who tore a ligament in his right thumb sliding into second base Sunday, will have surgery Friday and be out two to three months. ... 1B Brad Miller (strained left groin) could start a minor league rehab assignment Tuesday with Class A Charlotte.UP NEXTRangers LHP Matt Moore, who pitched his first 5 seasons for Tampa Bay, will make his first start at Tropicana Field as a visiting pitcher. The Rays starter is to be determined.RAYSFrom Page 1AP PHOTOTampa Bay Lightning right wing Nikita Kucherov (86) skates with the puck against New Jersey Devils center Nico Hischier (13) and defenseman Sami Vatanen (45) during the first period Monday in Newark, N.J. LIGHTNINGFrom Page 1 Associated PressDwyane Wade turned in a vintage performance, scoring 28 points to end the 76ers 17-game winning streak and lead the Miami Heat to a 113-103 Game 2 win over Philadelphia on Monday night and even the first-round playoff series. Playing without injured All-Star center Joel Embiid for the 10th straight game, the Sixers nearly pulled off an epic comeback and rallied from 16 down to just two points late in the fourth. Philly fans were going wild and suddenly the home-court edge that had made the Sixers unbeatable for a month seemed like it would perk the team back up for one more notch on the winning streak. Wade buried two big buckets down the stretch that pushed back the Sixers and tied the series as it shifts to Miami for Game 3 on Thursday. The Sixers lost for the first time since March 13 to Indiana. They won 16 straight to end the regular season and the first game of the playoffs. Wades play resembled his glory days at times and he carried the Heat in a sensational second quarter that was the difference. He pumpfaked his way to 15 points in the quarter „ impressive enough, even moreso that he outscored the potent Sixers by two points. The 36-year-old Wade made his first seven shots of the game and passed Larry Bird for 10th on the NBAs career postseason scoring list. After a Game 1 victory where they couldnt miss, the Sixers couldnt make a big bucket in the first half. The Sixers made a team playoffrecord 18 3s in Game 1 and missed a whopping 16 of 18 3s in the first half. Robert Covington missed all five and Dario Saric was 0 for 4. The Sixers made four baskets and scored 13 points in the quarter. The Heat slowed the game down „ exactly the kind of style where the Sixers needed Embiid in the middle „ and used a collective of defenders on Ben Simmons that rattled the rookie point guard early. The passing-andpushing offense that got the Sixers to the No. 3 seed in the East failed them for the first time since early March. But there was life left in the fourth. Saric was fouled by Wade and sank both from the line to make it 91-82 and he followed with a 3 the next time down that sent the crowd into a frenzy. Saric broke up a pass on defense that led to a Simmons dunk and suddenly 18 straight wins was within reach. Ersan Ilyasova made a tip shot to close to 98-96.NBA ROUNDUP Wade turns back the clock and 76ers in Game 2 Heat victoryAP PHOTOMiami Heats Dwyane Wade reacts to his basket in the last minute of the second half in Game 2 of a first-round NBA playoff series against the Philadelphia 76ers, Monday in Philadelphia.

PAGE 27

By ARNIE STAPLETONAssociated PressENGLEWOOD, Colo. „ C.J. Anderson is leaving Denver with a million memories, a Super Bowl ring and no hard feelings. Its business, I understand it,Ž Anderson told The Associated Press on Monday after he was released by the Denver Broncos. Ive been here five years and it came to an end. So, Im excited for the next opportunity.Ž Where that is, I dont know,Ž Anderson said. I have no clue at all.Ž Possible landing spots include Miami, where Dolphins coach Adam Gase offered him a four-year, $18 million deal in 2016 that Denver matched, and New England, where Patriots coach Bill Belichick is also a big fan. Anderson hits free agency at an opportune time. Hes 27, has just 683 career carries and is coming off his best season, one in which he played in all 16 games for the first time and ran for a career-best 1,007 yards I would never say its a good time to be free,Ž Anderson said. All I ever tried to do was give my best effort to Denver in every way possible. I did that for five years. Now its time to go and do that for another team.Ž Anderson wasnt one of the 23 running backs drafted in 2013 but the Cal alum has put up better career numbers than all of those running backs except for one: Steelers star LeVeon Bell. Andersons resume includes a Pro Bowl, two dozen TDs, a pair of playoff touchdowns and numerous game-sealing runs, none bigger than his TD plunge that capped Denvers 24-10 win over Carolina in the Super Bowl three years ago.Associated PressPITTSBURGH „ James Harrison is taking another shot at retirement, and this time its likely to stick for the longtime Pittsburgh Steelers linebacker. The five-time Pro Bowler, two-time All Pro and 2008 NFL Defensive Player of the Year announced on Instagram early Monday he is stepping away from the game following a 15-year career that saw him go from undrafted free agent to one of the most feared players in the league. Harrison, 39, posted a collage of pictures of his two sons and noted hes missed way too much for way too long ... and Im done.Ž Harrison played nearly his entire career with the Steelers, collecting 80.5 of his 84.5 career sacks while wearing black and gold, a franchise record. He spent the 2013 season in Cincinnati and signed with New England late last season, appearing in all three playoff games for the Patriots, including their Super Bowl loss to Philadelphia. This is the second time Harrison has called it quits. He retired briefly in September 2014 only to be lured back to the Steelers. He remained productive into his late 30s, registering at least five sacks from 2014-16. Not bad for a player who went undrafted after graduating from Kent State and spent the early portion of his career primarily on special teams. Harrison compensated for his relative lack of height „ hes listed at 6-feet tall „ with remarkable strength and a relentlessness that made him one of the best edge rushers in the league and a vital part of a team that reached the Super Bowl three times from 200510, winning it twice. His 100-yard interception return for a touchdown on the final play of the first half of the 2009 Super Bowl is one of the most iconic in NFL history. Harrisons physical play at times ran him into trouble with the league office. He was fined four times during the 2010 season alone for what the NFL considered illegal or unnecessary hits. Harrison lashed out at commissioner Roger Goodell, calling him a crookŽ in a 2011 magazine article. Harrison twice left the Steelers. He signed a deal with Cincinnati in the spring of 2013 but played only sparingly, leading him to retire in the fall of 2014. It lasted all of 18 days. He returned to Pittsburgh after injuries decimated the teams linebacker group and in his second act became a valuable leader on the field and elsewhere, often including teammates in his draining (and well-documented) offseason workout regiments in Arizona. At a position where few last into their mid-30s, Harrison continued to thrive. He finished among the top three on the team in sacks every year from 2014-16, and his pressure forced a hold by Kansas City left tackle Eric Fisher that negated the tying two-point conversion by the Chiefs in the divisional round of the 2016 playoffs. Harrison signed a twoyear deal last spring that would have kept him in Pittsburgh through his 40th birthday. He played sparingly for much of 2017 and the Steelers granted him his release in December. The Patriots quickly scooped him up. He had two sacks in his debut with New England in the 2017 regularseason finale and added seven more tackles in the playoffs. The Sun / Tuesday, April 17, 2018 www.yoursun.com SP Page 3NFL: HelmetsAP FILE PHOTOLinebacker James Harrison talks to reporters at a 2014 news conference about his retiring from football, in Pittsburgh. Longtime Steelers linebacker James Harrison is taking a second crack at retirement. NFL: SteelersLongtime Steelers linebacker J ames Harrison retires again AP FILE PHOTOA VICIS Zero1 helmet is displayed in New York. The NFL is prohibiting certain helmets from being worn by players for the first time. By BARRY WILNERAssociated PressNEW YORK „ The NFL for the first time is prohibiting certain helmets from being worn by players. In notifying the 32 teams Monday, the league has sought to have players stop using 10 helmet varieties. Some, particularly those manufactured by Rawlings, no longer are being made and dont have support from the company. Others were found to be inferior to many of the 34 helmets the NFL and the players union examined. Previously, NFL players could choose any helmet as long as it passed certification standards. Six of the substandard helmets are prohibited immediately, while the other four may be worn by players who used them in 2017 but not by new players. The 10 helmets are Rawlings Impulse and Impulse+, Quantum and Tachyon; SG Varsity and SG 2.0; Schutt Vengeance Z10 (model 204100), Air XP (model 789002) and Air XP Pro (model 789102); and Riddell VSR-4 (model R41133). About 200 players used those helmets last season. Over the last few years weve seen some dynamic changes in the helmet industry, both from new innovators as well as new helmets and models from incumbent companies,Ž said Jeff Miller, the NFLs senior vice president of health and safety policy. There are a number of helmets for players to move to, from those that rank poorly in performing to the ones in the higher ranking. The purpose of the continuation to rank helmets and the joint decision with the players association to prohibit is to increase that movement into better performing helmets. We are encouraged this is an important step for better player safety.Ž A survey of players revealed at least 98 percent used one or more of the 34 helmet models tested. Data also showed that concussions were up in the NFL in 2017 to 291. Laboratory testing showed that the VICIS Zero 1 models of 2017 and 2018 rate best for player safety. A chart specifying top-tobottom rankings for the 34 helmets is posted at every teams training facility. Weve begun to see that over the last couple of years players moving from helmets that rank in the poorly performing areas to those that are ranging closer to the top-performing helmets,Ž Miller said. The 2018 Zero1 was the only new helmet model tested this year. Were demonstrating our commitment by setting the pace for innovation and safety,Ž said Dave Marver, CEO of VICIS, which has been making helmets for only four years. Marver estimated 70 players were using the Zero1 by the end of the 2017 season, and he expects 200 or moreŽ to be in them before the upcoming season kicks off. We already have players on 400 high schools across the country who have ordered the helmet, and we expect 50-plus colleges to have them,Ž Marver added. Last year we had about 20.Ž Marver believes a reduced helmet price from $1,500 a year ago to $950 by the end of last season „ a drop enabled by higher volumes and lower manufacturing costs „ and a reduction in weight by a half-pound added to the Zero1s popularity.NFL to prohibit use of certain helmetsPosluszny formally and reluctantly retired Monday after 11 seasons in the league, including the last seven in Jacksonville. He finished his career with 1,381 tackles, 41 pass breakups, 16 sacks, 15 interceptions and eight forced fumbles. He explained his decision in detail during a ceremony inside EverBank Field, saying he started contemplating walking away late last season. I dont want to do this,Ž said Posluszny, who enjoyed one winning season during his time in Buffalo and Jacksonville. I dont want to retire right now. I want to keep playing. But what was more important for me was I didnt want to go back on the field and be a step too slow or miss a play. If Im out on the field with Telvin and Myles (Jack) and they expect me to do something and I miss that play because I held on a year too long, I dont know how I look at them. That was unacceptable to me. ... I know thats right around the corner, and once it hits, it hits. You dont stop it. Avoiding that was the most important thing. Its m y time. I love the game too much and I respect it too much to not be able to physically do everything that Ive done in years past. And if thats a year too early, maybe Im going to regret it. But Id rather be a year too early than one play too late.Ž The Jaguars played highlights of Poslusznys time in Jacksonville during the celebration. It included interceptions against Peyton Manning, Russell Wilson, Andrew Luck and Joe Flacco. It featured Posluszny playing with a bloodied face from a gash on the bridge of his nose. And it showed him making several plays with a cast on his ri g ht hand. Smith stole the show, though, with his tearful introduction. Forever and ever and ever his legacy will live on through what hes done here,Ž Smith said. I love him. I appreciate him. ... Just know, I never met a better man than you. Ive never had a better teammate than you. I dont think Ive ever been able to say someone loved me who I didnt do something for than you. And I promise you „ I promise you, I promise you „ I wont let you down. And I feel like that last game we let you down, so I dedicate this next season to you and I p romise y ou were g oin g to head down and give everything I got because of you and the legacy you left.Ž Posluszny announced March 13 that the 2017 season would be his last He waited until Monday, the day players returned for their voluntary, offseason conditioning program, to make it official. Coaches, front office personnel and teammates, including a few from back in the day, were on hand for the festivities. Posluszny thanked most of them and later said he wants to attend graduate school and get a second degree, possibly a Masters of Business Administration or something in the aerospace field. Whatever he chooses, he hopes it can fill a void created by losing being around his teammates. The great fear of mine is I dont know where to find that in the rest of society or what occupation „ Im sure theyre out there „ where you can be in that type of environment where it doesnt matter where youre from and you can work with Telvin Smith every day or you can work with Myles Jack every day and be in a room together and learn together and grow together,Ž Posluszny said. JAGUARSFrom Page 1Anderson NFL: BroncosBroncos release running back C.J. Anderson By JEROME PUGMIREAssociated PressMONACO „ After easing into the second round of the Monte Carlo Masters on Monday, a relieved Novak Djokovic said his troublesome right elbow no longer bothers him. Djokovic beat Serbian countryman Dusan Lajovic 6-0, 6-1. He won on his first match point, whipped off his hat, tilted his head back, and raised his hands in triumph. The joy was less because of the firstround victory „ he is a two-time champion here, after all „ but more because his injury didnt resurface. I thought it was good considering the amount of matches Ive played. I mean, I (have) played probably six, seven matches since Wimbledon last year,Ž said Djokovic, who next faces Borna Coric of Croatia. So after two years, finally I can play without pain.Ž He came to the tournament with a 3-3 match record this year, losing his last three since the Australian Open. This month, he stopped working with Andre Agassi and Radek Stepanek, the latest in a series of coaching changes for the 12-time major champion. Djokovic stopped working with Boris Becker in December 2016, and fired longtime coach Marian Vajda shortly before bringing aboard Agassi. Now, Djokovic has gone full circle and is working with Vajda again, albeit in an informal coaching capacity since they do not have a long-term agreement. Djokovic sees him as part coach, part confidante. Hes more like a brother, a father ... someone I can share a lot of things with, whether its professional or private life,Ž Djokovic said. Hes always there for me, knows me inside out. He knows what I need in order to get to the highest possible level of play.ŽTENNIS: Monte Carlo MastersDjokovic relieved to reach Monte Carlo 2nd round

PAGE 28

Page 4 SP www.yoursun.com Tuesday, April 17, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston132.867„„9-1W-48-15-1 Toronto95.6433„7-3W-14-35-2 NewYork87.533515-5W-24-34-4 Baltimore511.313854-6L-32-43-7 TampaBay412.250963-7W-12-62-6 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Minnesota74.636„„7-3W-34-23-2 Cleveland86.57116-4L-16-22-4 Chicago48.333342-8L-11-53-3 Detroit49.308444-6L-51-53-4 KansasCity310.231553-7L-51-72-3 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY LosAngeles133.813„„9-1W-74-29-1 Houston106.6253„5-5L-26-34-3 Seattle85.61536-4L-14-24-3 Oakland610.375744-6W-13-53-5 Texas612.333853-7L-12-84-4 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork123.800„„8-2L-16-36-0 Atlanta96.6003„6-4W-15-24-4 Philadelphia96.6003„8-2L-15-14-5 Washington89.471524-6W-13-75-2 Miami412.250852-8L-33-91-3 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Pittsburgh115.688„„6-4L-14-37-2 St.Louis97.5632„6-4W-42-47-3 Chicago77.500315-5W-12-35-4 Milwaukee88.500314-6L-12-56-3 Cincinnati213.133861-9L-81-71-6 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona114.733„„7-3L-15-16-3 Colorado108.5562„6-4W-22-48-4 SanDiego710.412526-4W-34-73-3 SanFrancisco69.400524-6L-33-43-5 LosAngeles59.357533-7W-14-51-4 MAJORLEAGUEBASEBALLROCKIES6,PIRATES2COLORADOABRHBIBBSOAVG. LeMahieu2b310010.296 Iannettac411100.271 Blackmoncf412200.314 Desmond1b310011.180 Gonzalezrf411000.238 S toryss312310.200 V alaika3b300010.059 Parralf400000.214 Marquezp201001.500 b-Tauchmanph100000.063 Rusinp000000--d-McMahonph100001.074 Ottavinop000000--T OTALS3267643 PITTSBURGHABRHBIBBSOAVG. Frazier2b400001.219 Polancorf310010.207 Martecf301112.306 Bell1b400003.286 Dickersonlf401000.351 Cervellic311000.286 Moran3b200101.295 Mercerss301001.234 Braultp100000.286 a-Moroffph100001.000 Glasnowp000000--c-Freeseph100001.250 Crickp000000--T OTALS29242210 COLORADO200300010„671 PITTSBURGH000011000„240 a-struckoutforBraultinthe6th.b-ground edoutforMarquezinthe7th.c-struckout f orGlasnowinthe8th.d-struckoutfor Rusininthe9th. E„Iannetta(2).LOB„Colorado3,Pittsburgh 3 .2B„Iannetta(3).3B„Marte(3),Cervelli (2).HR„Story(4),offBrault;Blackmon(7), offGlasnow.RBIs„Iannetta(6),Blackmon2 (13),Story3(9),Marte(7),Moran(9).SB„ S tory(3),Parra(1),Marte(5).SF„Moran. Runnersleftinscoringposition„Colorado 3 (Tauchman,McMahon2);Pittsburgh2 (Bell2).RISP„Colorado1for7;Pittsburgh 0for2. Runnersmovedup„Blackmon.FIDP„ Gonzalez.GIDP„Iannetta,Moran. DP„Colorado1(Valaika,Story,Desmond); Pittsburgh2(Mercer,Frazier,Bell), (Dickerson,Mercer). COLORADOIPHRERBBSONPERA Marquez,W,1-162 222697 4.34 Rusin,H,122 000219 5.73 Ottavino10 000214 0.84 PITTSBURGHIPHRERBBSONPERA Brault,L,2-165 552186 4.74 Glasnow21 111138 6.23 Crick11 001119 0.00 WP„Brault,Glasnow. Umpires„Home,DanIassogna;First, J eremieRehak;Second,GerryDavis;Third, PatHoberg. T „2:35.A„8,958(38,362).RAYS8,RANGERS4 T EXASABRHBIBBSOAVG. Choodh411001.211 Profarss101000.222 Robinsonss211011.182 Mazararf412301.311 Beltre3b401002.281 Gallo1b411102.216 Nunezlf401001.250 Chirinosc400000.167 Kiner-Falefa2b400003.118 Toccicf300000.063 TOTALS34484111 TAMPABAYABRHBIBBSOAVG. Duffy3b101000.267 1-Wendlepr-2b320110.244 Hechavarriass511001.192 Gomezrf501100.177 Cron1b512102.232 Ramosc503201.217 Robertson2b-3b311110.269 Refsnyderdh310012.071 Fieldlf310012.200 Smithcf414000.409 TOTALS37813648 TEXAS000100030„482 TAMPABAY14120000X„8130 1-ranforDuffyinthe1st. E„Profar(3),Robinson(3).LOB„Texas4, TampaBay9.2B„Ramos(1),Smith(2). HR„Gallo(6),offSnell;Mazara(2),offHu; Cron(2),offPerez;Robertson(1),offPerez. RBIs„Mazara3(5),Gallo(14),Gomez (4),Cron(6),Ramos2(3),Robertson(2), Wendle(5).SB„Duffy(2). Runnersleftinscoringposition„Texas2 (Gallo,Kiner-Falefa);TampaBay5(Cron, Robertson,Refsnyder2,Field).RISP„Texas 1for4;TampaBay5for18. Runnersmovedup„Wendle.GIDP„Mazara, Wendle. DP„Texas1(Kiner-Falefa,Gallo);TampaBay 1(Wendle,Hechavarria,Cron). TEXASIPHRERBBSONPERA Perez,L,1-24108734 8113.14 Chavez43001463 5.14 TAMPABAYIPHRERBBSONPERA Snell,W,2-16.15 1109103 2.95 Hu2.233312 4110.12 Inheritedrunners-scored„Hu1-0. Umpires„Home,MikeEstabrook;First, AlfonsoMarquez;Second,BruceDreckman; Third,ChadFairchild. T„2:49.A„9,363(42,735).YANKEES12,MARLINS1MIAMIABRHBIBBSOAVG. Dietrichlf500002.268 Rojasss402000.302 Castro2b300001.281 Rivera2b000010.167 Bour1b301110.232 Anderson3b300013.254 Telisdh401001.222 Maybincf300013.227 Shuckrf400003.357 Holadayc411000.179 TOTALS33151413 NEWYORKABRHBIBBSOAVG. Gardnerlf522011.276 Judgerf422210.351 Petersonrf100001.300 Stantondh310012.210 Gregoriusss432311.327 Wade2b000000.094 Sanchezc413311.185 Rominec000000.316 Hickscf401212.333 Austin1b412111.289 Andujar3b412110.194 Torreyes2b-ss511002.385 TOTALS38121512811 MIAMI000000010„150 NEWYORK21224010X„12151 E„Andujar(2).LOB„Miami9,NewYork 11.2B„Rojas(3),Hicks(1),Austin2(4), Andujar2(3).HR„Judge(4),offSmith; Gregorius(4),offCloyd;Gregorius(5),off O'Grady.RBIs„Bour(11),Judge2(11), Gregorius3(16),Sanchez3(13),Hicks2 (5),Austin(7),Andujar(4). Runnersleftinscoringposition„Miami5 (Anderson,Telis2,Shuck2);NewYork6 (Judge,Hicks,Andujar4).RISP„Miami1for 7;NewYork7for18. Runnersmovedup„Bour.GIDP„Torreyes. DP„Miami1(Rojas,Bour). MIAMIIPHRERBBSONPERA Smith,L,0-22.15 555384 6.89 Cloyd3.186624 8712.46 O'Grady1.12111235 6.43 Tazawa10000211 1.69 NEWYORKIPHRERBBSONPERA Severino,W,3-161 001886 2.62 Warren12001230 3.18 Shreve11102141 0.00 Betances11 000215 7.04 Inheritedrunners-scored„Cloyd2-0, O'Grady2-0.HBP„Cloyd(Stanton). WP„Warren. Umpires„Home,LanceBarrett;First,Nic Lentz;Second,BillWelke;Third,Tony Randazzo. T„3:38.A„32,525(54,251).STATISTICAL LEADERSAMERICANLEAGUE BATTING: Mauer,Minnesota, .412;Cano,Seattle,.375; Betts,Boston,.353;Lowrie, Oakland,.348;Altuve, Houston,.344;Judge,New York,.340;Chapman,Oakland,.333;Ramirez,Boston, .333;Gordon,Seattle,.327; Segura,Seattle,.327. RUNS: Betts,Boston,16; Gardner,NewYork,15; Trout,LosAngeles,15;Chapman,Oakland,13;Judge, NewYork,13;Simmons,Los Angeles,13;5tiedat12. RBI: Haniger,Seattle,15; Ramirez,Boston,15;Lowrie, Oakland,14;Gallo,Texas, 13;Gregorius,NewYork,13; Martinez,Boston,13;Trout, LosAngeles,13;Chapman, Oakland,12;Correa,Houston,12;KDavis,Oakland,12. HITS: Lowrie,Oakland, 23;Altuve,Houston,21; Simmons,LosAngeles,21; Chapman,Oakland,20; MMachado,Baltimore,20; Pujols,LosAngeles,20; Upton,LosAngeles,19;7 tiedat18. DOUBLES: Betts,Boston,7; Bogaerts,Boston,7;DMachado,Detroit,7;Gregorius, NewYork,6;9tiedat5. HOMERUNS: Trout,Los Angeles,6;Chapman,Oakland,5;Davidson,Chicago, 5;KDavis,Oakland,5;Gallo, Texas,5;Diaz,Toronto, 4;Dozier,Minnesota,4; Haniger,Seattle,4;Lowrie, Oakland,4;Upton,Los Angeles,4. STOLENBASES: Gordon, Seattle,7;Anderson, Chicago,6;Buxton,Minnesota,4;RDavis,Cleveland, 4;Gentry,Baltimore,4; Goodrum,Detroit,3;Lindor, Cleveland,3;Pillar,Toronto, 3;Ramirez,Boston,3;16tied at2. PITCHING: Carrasco,Cleveland,3-0;Porcello,Boston, 3-0;18tiedat2. ERA: Lopez,Chicago,0.69; Kennedy,KansasCity,1.00; Morton,Houston,1.00;Sale, Boston,1.23;Cole,Houston, 1.29;Verlander,Houston, 1.35;Boyd,Detroit,1.39; Bundy,Baltimore,1.40; Colon,Texas,1.45;Kluber, Cleveland,1.57. STRIKEOUTS: Cole,Houston, 36;Verlander,Houston,34; Bundy,Baltimore,31;Sale, Boston,31;Hamels,Texas, 30;Kluber,Cleveland,27; Morton,Houston,25;Archer, TampaBay,24;Berrios, Minnesota,24;Richards,Los Angeles,24. NATIONALLEAGUE BATTING: Flaherty,Atlanta, .366;Martinez,St.Louis, .364;Grandal,LosAngeles, .359;Dickerson,Pittsburgh, .358;Swanson,Atlanta,.357; Bryant,Chicago,.352;Peralta,Arizona,.340;Herrera, Philadelphia,.327;Hoskins, Philadelphia,.326;Zobrist, Chicago,.326. RUNS: Albies,Atlanta,15; Harper,Washington,15; SMarte,Pittsburgh,15; Pham,St.Louis,15;Goldschmidt,Arizona,13;6tied at12. RBI: Franco,Philadelphia, 15;Martinez,St.Louis,15; Polanco,Pittsburgh,15; Baez,Chicago,14;Harper, Washington,14;8tiedat12. HITS: Pirela,SanDiego,24; LeMahieu,Colorado,21; Albies,Atlanta,20;Martinez,St.Louis,20;Swanson, Atlanta,20;6tiedat19. DOUBLES: Albies,Atlanta, 8;Dickerson,Pittsburgh, 7;Hosmer,SanDiego,7; Kingery,Philadelphia,7; Pirela,SanDiego,7;Pollock,Arizona,7;Swanson, Atlanta,7;4tiedat6. HOMERUNS: Harper, Washington,7;Blackmon, Colorado,6;Albies,Atlanta, 5;LeMahieu,Colorado,5; Molina,St.Louis,5;Polanco, Pittsburgh,5;Thames,Milwaukee,5;Villanueva,San Diego,5;5tiedat4. STOLENBASES: Turner, Washington,6;Pham,St.Louis,5;Taylor,Washington, 5;Cain,Milwaukee,4;Hamilton,Cincinnati,4;Inciarte, Atlanta,4;SMarte,Pittsburgh,4;Pollock,Arizona,4; 3tiedat3. PITCHING: Ottavino, Colorado,3-0;Scherzer, Washington,3-1;Williams, Pittsburgh,3-0;22tiedat2. ERA: Taillon,Pittsburgh, 0.89;Garcia,Miami,1.13; Sanchez,Atlanta,1.29; Scherzer,Washington,1.33; Williams,Pittsburgh,1.56; Lucchesi,SanDiego,1.66; Kershaw,LosAngeles,1.73; Martinez,St.Louis,1.75; Nola,Philadelphia,1.96; Bettis,Colorado,2.04. ROUNDUP/MATCHUPSColorado6,Pittsburgh2: Trevor Storydrilledathree-runhomerunermanMarquezpitchedsixeffective inningsandtheRockieskepttheir roadsurgegoingwithawinoverthe Pirates.Storybouncedbackfrom amiserableseriesinWashington bygoing2for3anddrivinginthree runs,allofthemcomingwhenhe sentapitchfromStevenBraultinto thebleachers. TampaBay8,Texas4: MallexSmith hadfourhitsandBlakeSnellstruck outninetohelptheRaysstopa four-gamelosingstreakwithawin overtheRangers.Smithbuntedfor asingleagainststarterMartinPerez (1-2)inafour-runsecondinningthat gavetheRaysa5-0lead.Hedoubled andscoredinthethirdonhiswayto asecondfour-hitgameineightdays. N.Y.Yankees12,Miami1: DidiGregoriushomeredtwiceforthesecond timethisseason,GarySanchez hadthreehitsandthreeRBIs,and theYankeesrompedtoablowout victoryoverDerekJeter'sMarlins onMondaynight.Abouttheonly Yankeesbopperwhodidn'tgetinon thefunwasGiancarloStanton,who wenthitlessandgotbooedagainby thehometownfansinhis“rstgame againsthisformerteam. LATE WashingtonatN.Y.Mets PhiladelphiaatAtlanta CincinnatiatMilwaukee HoustonatSeattle L.A.DodgersatSanDiego POSTPONED BaltimoreatBoston St.LouisatChicagoCubs KansasCityatTorontoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2018VSOPP PITCHERSTIMEW-LERARECW-LIPERA ColoradoBettis(R)2-02.043-00-00.00.00 PittsburghWilliams(R)7:05p3-01.563-01-06.26.75 WashingtonGonzalez(L)1-12.201-23-020.02.25 NewYorkWheeler(R)7:10p1-01.291-00-111.23.86 PhiladelphiaPivetta(R)1-02.703-03-017.02.12 AtlantaFoltynewicz(R)7:35p1-12.931-21-118.03.00 CincinnatiRomano(R)0-15.871-20-313.27.24 MilwaukeeGuerra(R)7:40p1-01.691-00-15.014.40 St.LouisWainwright(R)0-25.060-21-119.21.83 ChicagoChatwood(R)8:05p0-24.910-20-01.09.00 SanFranciscoCueto(R)1-00.692-02-011.04.91 ArizonaCorbin(L)9:40p2-02.452-11-217.02.65 LosAngelesWood(L)0-25.090-32-120.03.15 SanDiegoMitchell(R)10:10p0-25.270-30-00.00.00AMERICANLEAGUE2018TEAM2018VSOPP PITCHERSTIMEW-LERARECW-LIPERA KansasCityDuffy(L)0-25.400-30-00.00.00 TorontoHapp(L)3:07p2-13.942-10-113.11.35 KansasCitySkoglund(L)0-19.640-10-00.00.00 TorontoGarcia(L)7:07p1-03.182-00-00.00.00 ClevelandKluber(R)1-11.571-20-07.00.00 MinnesotaOdorizzi(R)7:10p1-02.202-11-06.06.00 TexasMoore(L)0-38.760-30-00.00.00 TampaBayTBD()7:10p0-00.000-00-00.00.00 ChicagoGonzalez(R)0-28.680-20-212.03.00 OaklandCahill(R)10:05p0-00.000-00-010.02.70 BostonPrice(L)1-12.402-10-211.05.73 LosAngelesOhtani(R)10:07p2-02.082-00-00.00.00 HoustonMcCullersJr.(R)1-17.711-22-021.03.86 SeattleMiranda(L)10:10p0-00.000-00-230.24.70INTERLEAGUE2017TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA MiamiGarcia(L)0-01.130-10-00.00.00 N.Y.YankeesTanaka(R)6:35p2-15.192-10-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. SUNDAYSGAMES AmericanLeague N.Y.YankeesatDetroit,ppd. TorontoatCleveland,ppd. ChicagoWhiteSoxatMinnesota,ppd. L.A.AngelsatKansasCity,ppd. N.Y.YankeesatDetroit,ppd. Boston3,Baltimore1 Oakland2,Seattle1 Texas3,Houston1,10innings NationalLeague AtlantaatChicagoCubs,ppd. N.Y.Mets3,Milwaukee2 Pittsburgh7,Miami3 St.Louis3,Cincinnati2 Colorado6,Washington5 L.A.Dodgers7,Arizona2 SanDiego10,SanFrancisco1 Interleague Philadelphia10,TampaBay4 WEDNESDAYSGAMES AmericanLeague TexasatTampaBay,1:10p.m. ChicagoWhiteSoxatOakland,3:35p.m. KansasCityatToronto,4:07p.m. BaltimoreatDetroit,6:40p.m. Clevelandvs.MinnesotaatSanJuan, 7:10p.m. BostonatL.A.Angels,10:07p.m. HoustonatSeattle,10:10p.m. NationalLeague ColoradoatPittsburgh,12:35p.m. CincinnatiatMilwaukee,1:40p.m. St.LouisatChicagoCubs,2:20p.m. WashingtonatN.Y.Mets,7:10p.m. PhiladelphiaatAtlanta,7:35p.m. SanFranciscoatArizona,9:40p.m. L.A.DodgersatSanDiego,10:10p.m. Interleague NonescheduledBASEBALLCALENDARAPRIL17-18: Clevelandvs.Minnesotaat SanJuan,PuertoRico. MAY16-17: Ownersmeetings,NewYork. JUNE4: Amateurdraftstarts. JUNE15: Internationalamateursigning periodcloses. JULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winter meetin g s,LasVe g as. TOPTEN A MERICANLEAGUE PlayerGABRHPct. MauerMin1034614.412 CanoSea13401215.375 BettsBos14511618.353 JudgeNYY15571520.351 LowrieOak1666823.348 AltuveHou1661921.344 MChapmanOak16601320.333 HRamirezBos13511017.333 DGordonSea1355818.327 SeguraSea13551118.327 NATIONALLEAGUE PlayerGABRHPct. RFlahertyAtl1344716.364 MartinezStL1655520.364 GrandalLAD1139614.359 BryantChC1454919.352 DickersonPit14571020.351 HoskinsPhi15441015.341 DPeraltaAri12501117.340 HerreraPhi1453918.340 SwansonAtl1459720.339 AlbiesAtl15671622.328 ThroughApril16 WashingtonNationalsBryceHarperhitsasolohomeruninthe“rstinningofMondaysgameagainsttheNew Y orkMetsinNewYork.[KATHYWILLENS/THEASSOCIATEDPRESS] BOXSCORES

PAGE 29

The Sun / Tuesday, April 17, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L Pct. GB Boston 13 2 .867 „ Toronto 9 5 .643 3 New York 8 7 .533 5 Baltimore 5 11 .313 8 Tampa Bay 4 12 .250 9 CENTRAL DIVISION W L Pct. GB Minnesota 7 4 .636 „ Cleveland 8 6 .571 Chicago 4 8 .333 3 Detroit 4 9 .308 4 Kansas City 3 10 .231 5 WEST DIVISION W L Pct. GB Los Angeles 13 3 .813 „ Houston 10 6 .625 3 Seattle 8 5 .615 3 Oakland 6 10 .375 7 Texas 6 12 .333 8Saturdays GamesBoston 10, Baltimore 3 Texas 6, Houston 5, 10 innings Philadelphia 9, Tampa Bay 4 L.A. Angels 5, Kansas City 3 Seattle 10, Oakland 8 N.Y. Yankees at Detroit, ppd. Chicago White Sox at Minnesota, ppd. Toronto at Cleveland, ppd.Sundays GamesBoston 3, Baltimore 1 Philadelphia 10, Tampa Bay 4 Oakland 2, Seattle 1 Texas 3, Houston 1, 10 innings N.Y. Yankees at Detroit, 1st, ppd. N.Y. Yankees at Detroit, 2nd, ppd. Toronto at Cleveland, ppd. Chicago White Sox at Minnesota, ppd. L.A. Angels at Kansas City, ppd.Mondays GamesBaltimore at Boston, ppd. Kansas City at Toronto, ppd., falling ice Tampa Bay 8, Texas 4 N.Y. Yankees 12, Miami 1 Chicago White Sox at Oakland, late Houston at Seattle, lateTodays GamesMiami (Garcia 0-0) at N.Y. Yankees (Tanaka 2-1), 6:35 p.m. Baltimore (Cashner 1-1) at Detroit (Liriano 1-1), 6:40 p.m. Kansas City (Duffy 0-2) at Toronto (Happ 2-1), 7:07 p.m. Cleveland (Kluber 1-1) vs. Minnesota (Odorizzi 1-0) at San Juan, 7:10 p.m. Texas (Moore 0-3) at Tampa Bay (TBD), 7:10 p.m. Chicago White Sox (Gonzalez 0-2) at Oakland (TBD), 10:05 p.m. Boston (Price 1-1) at L.A. Angels (Ohtani 2-0), 10:07 p.m. Houston (McCullers 1-1) at Seattle (Miranda 0-0), 10:10 p.m.Wednesdays GamesTexas at Tampa Bay, 1:10 p.m. Chicago White Sox at Oakland, 3:35 p.m. Kansas City at Toronto, 4:07 p.m. Baltimore at Detroit, 6:40 p.m. Cleveland vs. Minnesota at San Juan, 7:10 p.m. Boston at L.A. Angels, 10:07 p.m. Houston at Seattle, 10:10 p.m.NATIONAL LEAGUEAll times EasternEAST DIVISION W L Pct. GB New York 12 2 .857 „ Atlanta 9 6 .600 3 Philadelphia 9 6 .600 3 Washington 7 9 .438 6 Miami 4 12 .250 9 CENTRAL DIVISION W L Pct. GB Pittsburgh 11 5 .688 „ St. Louis 9 7 .563 2 Chicago 7 7 .500 3 Milwaukee 8 8 .500 3 Cincinnati 2 13 .133 8 WEST DIVISION W L Pct. GB Arizona 11 4 .733 „ Colorado 10 8 .556 2 San Diego 7 10 .412 5 San Francisco 6 9 .400 5 Los Angeles 5 9 .357 5Saturdays GamesWashington 6, Colorado 2 St. Louis 6, Cincinnati 1 Chicago Cubs 14, Atlanta 10 Philadelphia 9, Tampa Bay 4 Milwaukee 5, N.Y. Mets 1 Pittsburgh 1, Miami 0 San Diego 5, San Francisco 4 Arizona 9, L.A. Dodgers 1Sundays GamesN.Y. Mets 3, Milwaukee 2 Pittsburgh 7, Miami 3 St. Louis 3, Cincinnati 2 Philadelphia 10, Tampa Bay 4 Colorado 6, Washington 5 L.A. Dodgers 7, Arizona 2 San Diego 10, San Francisco 1 Atlanta at Chicago Cubs, ppd.Mondays GamesSt. Louis at Chicago Cubs, ppd. Colorado 6, Pittsburgh 2 N.Y. Yankees 12, Miami 1 Atlanta 2, Philadelphia 1 Washington at N.Y. Mets, late Cincinnati at Milwaukee, late L.A. Dodgers at San Diego, lateTodays GamesMiami (Garcia 0-0) at N.Y. Yankees (Tanaka 2-1), 6:35 p.m. Colorado (Bettis 2-0) at Pittsburgh (Williams 3-0), 7:05 p.m. Washington (Gonzalez 1-1) at N.Y. Mets (Wheeler 1-0), 7:10 p.m. Philadelphia (Pivetta 1-0) at Atlanta (Foltynewicz 1-1), 7:35 p.m. Cincinnati (Romano 0-1) at Milwaukee (Guerra 1-0), 7:40 p.m. St. Louis (Wainwright 0-2) at Chicago Cubs (Lester 1-0), 8:05 p.m. San Francisco (Cueto 1-0) at Arizona (Corbin 2-0), 9:40 p.m. L.A. Dodgers (Wood 0-2) at San Diego (Mitchell 0-2), 10:10 p.m.Wednesdays GamesColorado at Pittsburgh, 12:35 p.m. Cincinnati at Milwaukee, 1:40 p.m. St. Louis at Chicago Cubs, 2:20 p.m. Washington at N.Y. Mets, 7:10 p.m. Philadelphia at Atlanta, 7:35 p.m. San Francisco at Arizona, 9:40 p.m. L.A. Dodgers at San Diego, 10:10 p.m.PRO BASKETBALLNBA PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TORONTO 1, WASHINGTON 0Saturday: Toronto 114, Toronto 106 Today: Washington at Toronto, 7 p.m. Friday: 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 1, MILWAUKEE 0Sunday: Boston 113, Milwaukee 107, OT Today: Milwaukee at Boston, 8 p.m. Friday: 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 1, MIAMI 0Saturday: Philadelphia 130, Miami 103 Monday: Miami at Philadelphia, late Thursday: 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, TBAINDIANA 1, CLEVELAND 0Sunday: Indiana 98, Cleveland 80 Wednesday: Indiana at Cleveland, 7 p.m. Friday: 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 1, MINNESOTA 0Sunday: Houston 104, Minnesota 101 Wednesday: 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 1, SAN ANTONIO 0Saturday: Golden State 113, San Antonio 92 Monday: San Antonio at Golden State, late Thursday: 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, TBANEW ORLEANS 1, PORTLAND 0Saturday: New Orleans 97, Portland 95 Today: New Orleans at Portland, 10:30 p.m. Thursday: 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 1, UTAH 0Sunday: Oklahoma City 116, Utah 108 Wednesday: 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 Pittsburgh -140 Colorado +130 at N.Y. Mets -105 Washington -105 Philadelphia -106 at Atlanta -104 at Milwaukee -150 Cincinnati +140 at Chicago Cubs -124 St. Louis +114 at Arizona -133 San Francisco +123 L.A. Dodgers -196 at San Diego +181American Leagueat Detroit -107 Baltimore -103 at Toronto -188 Kansas City +173 Cleveland -198 at Minnesota +183 at Tampa Bay Off Texas Off at Oakland -165 Chi. White Sox +155 at L.A. Angels -154 Boston +144 Houston -167 at Seattle +157Interleagueat N.Y. Yankees -275 Miami +245NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG at Toronto 6 215 Washington at Boston 2 197 Milwaukee at Portland 6 214 New OrleansWednesdayat Cleveland 8 209 Indiana at Oklahoma City 4 206 Utah at Houston 10 212 MinnesotaNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Columbus -135 Washington +125 at Minnesota -111 Winnipeg +101 at Los Angeles -123 Vegas +113WednesdayPittsburgh -138 at Philadelphia +128 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Optioned RHP David Hess to Norfolk. DETROIT TIGERS „ Signed C Kade Scivicque to a minor league contract. NEW YORK YANKEES „ INF Jace Peterson declined outright assignment and elected free agency. Signed Peterson to a one-year contract. OAKLAND ATHLETICS „ Reinstated INF-OF Chad Pinder from the 10-day DL. Optioned INF Franklin Barreto to Nashville (PCL). TAMPA BAY RAYS „ Placed OF Kevin Kiermaier on the 10-day DL. Recalled RHP Chih-Wei Hu from Durham. Assigned RHP Ryan Weber outright to Durham (IL). TEXAS RANGERS „ Optioned OF Ryan Rua to Round Rock (PCL).National LeagueATLANTA BRAVES „ Designated RHP Luke Jackson for assignment. Recalled RHP Lucas Sims from Gwinnett (IL). CHICAGO CUBS „ Optioned 1B Efren Navarro to Iowa (PCL). NEW YORK METS „ Signed C Johnny Monell to a minor league contract. PITTSBURGH PIRATES „ Placed INF Josh Harrison on the 10-day DL. Optioned RHP Dovydas Neverauskas to Indianapolis (IL). Recalled INF Max Moroff from Indianapolis (IL). Activated LHP Enny Romero. ST. LOUIS CARDINALS „ Optioned RHP Mike Mayers and INF Yairo Munoz to Memphis (PCL). Reinstated RHP Luke Gregerson and INF Jedd Gyorko from the 10-day DL. WASHINGTON NATIONALS „ Selected the contract of RHP Jeremy Hellickson. Placed C Jhonatan Solano on the 60-day DL. Optioned RHP Trevor Gott to Syracuse (IL).Can-Am LeagueNEW JERSEY JACKALS „ Signed INF Carlos Truinfel. OTTAWA CHAMPIONS „ Signed C Adam Martin. SUSSEX COUNTY MINERS „ Released LHP Kenny Roder.FOOTBALLNational Football LeagueNFL „ LB James Harrison announced his retirement. ARIZONA CARDINALS „ Signed TE Beau Sandland to a one-year contract. BUFFALO BILLS „ Signed WR Jeremy Kerley to a one-year contract and DT Tenny Palepoi. Re-signed DE Eddie Yarbrough, CB Lafayette Pitts and TEs Nick OLeary and Logan Thomas. CHICAGO BEARS „ Signed WR Bennie Fowler to a one-year contract. CLEVELAND BROWNS „ Signed WRs Josh Gordon and Matt Hazel, OL Austin Reiter and FB Danny Vitale. DENVER BRONCOS „ Released RB C.J. Anderson. JACKSONVILLE JAGUARS „ Announced the retirement of LB Paul Posluszny. LOS ANGELES RAMS „ Re-signed CB Troy Hill, RB Malcolm Brown and K Sam Ficken. MIAMI DOLPHINS „ Signed TE Gavin Escobar. MINNESOTA VIKINGS „ Signed LB Eric Kendricks to a contract extension. NEW YORK JETS „ Signed S Rontez Miles and TE Neal Sterling. Waived WR Brisly Estime. Claimed K Nick Rose off waivers from the Los Angeles Chargers. SEATTLE SEAHAWKS „ Re-signed QB Austin Davis. Signed LB Paul Dawson, C Joey Hunt, DE Branden Jackson and LS Tyler Ott. WASHINGTON REDSKINS „ Re-signed OT Ty Nsekhe and OL Tony Bergstrom. Signed G Brandon Scherff.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed LB Quentin Gause and DB Earl Wolff.HOCKEYNational Hockey LeagueNASHVILLE PREDATORS „ Signed F Tyler Gaudet to a one-year, two-way contract. NEW JERSEY DEVILS „ Recalled D Michael Kapla and Brian Strait and Fs Christoph Bertschy, Nick Lappin, Michael McLeod, Blake Pietela and Kevin Rooney from Binghamton (AHL).American Hockey LeagueBRIDGEPORT SOUND TIGERS „ Returned Fs Josh Holmstrom and Kellen Jones to Worcester (ECHL).ECHLIDAHO STEELHEADS „ Announced F Jefferson Dahl was released from his professional tryout agreement with Cleveland (AHL) and returned to the team.OLYMPICSUSADA „ Announced wei g htlifter Jessica Rivera accepted a four-year sanction for an anti-doping rule violation.SOCCERMajor League SoccerMLS „ Fined Portland owner Merritt Paulson for comments on social media that were subsequently published.COLLEGESAUBURN „ Named Wes Flanigan mens assistant basketball coach. DUKE „ Announced freshman F Wendell Carter Jr. will enter the NBA draft. GEORGETOWN „ Announced junior C Omer Yurtseven is transferring from N.C. State. MIAMI „ Announced mens sophomore basketball G Kameron McGusty is transferring from Oklahoma. PENNSYLVANIA „ Named Iain Braddak womens volleyball coach. PURDUE „ Freshman G Nojel Eastern declared for the NBA draft. ST. JOHNS „ Announced sophomore F David Caraher is transferring from Houston Baptist. SOUTH CAROLINA „ Announced junior G David Beatty was granted a full release from the mens basketball program. TENNESSEE STATE „ Named Jerry Nichols assistant mens basketball coach. TCU „ Announced womens freshman G Anneli Maley has transferred from Oregon. VIRGINIA „ Named Tina Thompson womens basketball coach. WASHINGTON STATE „ Named Kamie Ethridge womens basketball coach.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TAMPA BAY 2, NEW JERSEY 0April 12: Tampa Bay 5, New Jersey 2 Saturday: Tampa Bay 5, New Jersey 3 Monday: Tampa Bay at New Jersey, late Wednesday: Tampa Bay at New Jersey, 7:30 p.m. x-Saturday, April 21: New Jersey at Tampa Bay, TBA x-Monday, April 23: Tampa Bay at New Jersey, TBA x-Wednesday, April 25: Tampa Bay at New Jersey, TBABOSTON 2, TORONTO 1April 12: Boston 5, Toronto 1 Saturday: Boston 7, Toronto 3 Monday: Toronto 4, Boston 2 Thursday: Boston at Toronto, 7 p.m. Saturday, April 21: Toronto at Boston, TBA x-Monday, April 23: Boston at Toronto, TBA x-Wednesday, April 25: Toronto at Boston, TBAMAPLE LEAFS 4, BRUINS 2BOSTON 0 2 0 „ 2 TORONTO 1 2 1 „ 4 First Period„1, Toronto, van Riemsdyk 2 (Rielly, Bozak), 17:05 (pp). Penalties„Ril.Nash, BOS, (delay of game), 16:58. Second Period„2, Boston, McQuaid 1 (Kuraly, Schaller), 3:06. 3, Toronto, Marleau 1 (Marner, Rielly), 3:49. 4, Boston, Chara 1 (Kuraly, Holden), 6:19. 5, Toronto, Matthews 1 (Nylander, Hyman), 14:47. Penalties„None. Third Period„6, Toronto, Marleau 2 (Plekanec, Marner), 16:25. Penalties„Marleau, TOR, (hooking), 0:26; Rielly, TOR, (cross checking), 17:56; Marchand, BOS, (slashing), 17:56. Shots on Goal„Boston 8-16-18„42. Toronto 12-11-7„30. Power -play opportunities„Boston 0 of 1; Toronto 1 of 1. Goalies„Boston, Rask 2-0 (30 shots-26 saves). Toronto, Andersen 0-1 (42-40). T„2:43. Referees„Brad Meier, Ian Walsh. Linesmen„ Michel Cormier, Brian Murphy.COLUMBUS 2, WASHINGTON 0April 12: Columbus 4, Washington 3, OT Sunday: Columbus 5, Washington 4, OT Today: Washington at Columbus, 7:30 p.m. Thursday: 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 2, PHILADELPHIA 1April 11: Pittsburgh 7, Philadelphia 0 April 13: Philadelphia 5, Pittsburgh 1 Sunday: Pittsburgh 5, Philadelphia 1 Wednesday: Pittsburgh at Philadelphia, 7 p.m. 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 2, COLORADO 0April 12: Nashville 5, Colorado 2 Saturday: Nashville 5, Colorado 4 Monday: Nashville at Colorado, late Wednesday: Nashville at Colorado, 10 p.m. x-Friday: Colorado at Nashville, TBA x-Sunday, April 22: Nashville at Colorado, TBA x-Tuesday, April 24: Colorado at Nashville, TBAWINNIPEG 2, MINNESOTA 1April 11: Winnipeg 3, Minnesota 2 April 13: Winnipeg 4, Minnesota 1 Sunday: Minnesota 6, Winnipeg 2 Today: Winnipeg at Minnesota, 8 p.m. Friday: Minnesota at Winnipeg, TBA x-Sunday, April 22: Winnipeg at Minnesota, TBA x-Wednesday, April 25: Minnesota at Winnipeg, TBAVEGAS 3, LOS ANGELES 0April 11: Vegas 1, Los Angeles 0 April 13: Vegas 2, Los Angeles 1, 2OT Sunday: Vegas 3, Los Angeles 2 Today: Vegas at Los Angeles, 10:30 p.m. x-Thursday: Los Angeles at Vegas, 10 p.m. x-Saturday, April 21: Vegas at Los Angeles, TBA x-Monday, April 23: Los Angeles at Vegas, TBASAN JOSE 2, ANAHEIM 0April 12: San Jose 3, Anaheim 0 Saturday: San Jose 3, Anaheim 2 Monday: Anaheim at San Jose, late Wednesday: Anaheim at San Jose, 10:30 p.m. x-Friday: San Jose at Anaheim, TBA x-Sunday, April 22: Anaheim at San Jose, TBA x-Tuesday, April 24: San Jose at Anaheim, TBAECHL PLAYOFF GLANCEBy The Associated Press All Times Eastern Division Semi“ nals (Best-of-7; x-if necessary) Eastern Conference North Division Adirondack 2, Worcester 1 Friday, April 13: Adirondack 3, Worcester 0 Saturday, April 14: Worcester 2, Adirondack 0 Sunday, April 15: Adirondack 3, Worcester 1 Wednesday, April 18: Worcester at Adirondack, 7 p.m. 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 3, Reading 0 Friday, April 13: Manchester 3, Reading 2, OT Saturday, April 14: Manchester 3, Reading 2, OT Monday, April 16: Manchester 4, Reading 3, OT 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 1, Atlanta 0 Monday, April 16: Florida 4, Atlanta 1 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 2, South Carolina 0 Thursday, April 12: Orlando 2, South Carolina 0 Saturday, April 14: Orlando 2, South Carolina 1 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 2, Indy 0 Friday, April 13: Toledo 4, Indy 3, OT Sunday, April 15: Toledo 4, Indy 3 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 Toledo, 7:35 p.m. x-Wednesday, April 25: Indy at Toledo, 7:35 p.m. Fort Wayne 2, Cincinnati 0 Saturday, April 14: Fort Wayne 4, Cincinnati 3, OT Sunday, April 15: Fort Wayne 3, Cincinnati 1 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 1, Wichita 0 Sunday, April 15: Colorado 2, Wichita 1, OT 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. Allen 2, Idaho 0 Friday, April 13: Allen 3, Idaho 2 Saturday, April 14: Allen 5, Idaho 4 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 HERITAGESundays leaders at Harbour Town Golf Links, Hilton Head, S.C.; Purse: $6.7 million; Yardage: 7,099; Par: 71 (x-won on third playoff hole)Finalx-Satoshi Kodaira, $1,206,000 73-63-70-66„272 Si Woo Kim (300), $723,600 68-65-68-71„272 Bryson DeChambeau (163), $388,600 68-64-75-66„273 Luke List (163), $388,600 70-64-67-72„273 Billy Horschel (105), $254,600 66-69-67-72„274 Webb Simpson (105), $254,600 69-68-69-68„274 Kevin Streelman (75), $181,379 70-70-67-68„275 Byeong Hun An (75), $181,379 73-67-66-69„275 Patrick Cantlay (75), $181,379 67-72-68-68„275 Bill Haas (75), $181,379 69-66-71-69„275 Chesson Hadley (75), $181,379 66-68-69-72„275 Kevin Kisner (75), $181,379 69-68-66-72„275 Ian Poulter (75), $181,379 69-64-67-75„275 Jonas Blixt (56), $123,950 67-73-67-69„276 Matthew Fitzpatrick, $123,950 69-71-69-67„276 Emiliano Grillo (47), $93,991 72-66-69-70„277 J.J. Henry (47), $93,991 72-69-69-67„277 Beau Hossler (47), $93,991 70-69-70-68„277 Dustin Johnson (47), $93,991 69-69-72-67„277 Scott Piercy (47), $93,991 71-65-71-70„277 Ted Potter, Jr. (47), $93,991 72-66-69-70„277 Ryan Moore (47), $93,991 69-69-67-72„277 Bud Cauley (33), $53,823 71-68-71-68„278 John Huh (33), $53,823 66-74-69-69„278 Tyrone Van Aswegen (33), $53,823 73-69-66-70„278 Brian Harman (33), $53,823 70-68-69-71„278 Charley Hoffman (33), $53,823 72-69-66-71„278 Matt Kuchar (33), $53,823 66-70-69-73„278 C.T. Pan (33), $53,823 70-65-67-76„278 Rory Sabbatini (33), $53,823 64-70-70-74„278 Brandt Snedeker (33), $53,823 70-64-72-72„278 Harris English (21), $35,510 67-73-74-65„279 Dylan Frittelli, $35,510 72-68-67-72„279 Lucas Glover (21), $35,510 74-65-67-73„279 Martin Laird (21), $35,510 67-69-70-73„279 Rod Pampling (21), $35,510 72-70-67-70„279 Xander Schauffele (21), $35,510 68-68-71-72„279 Cameron Smith (21), $35,510 68-68-74-69„279 Nick Watney (21), $35,510 68-72-70-69„279 Dominic Bozzelli (16), $28,140 70-72-72-66„280 Russell Knox (16), $28,140 70-72-68-70„280 Stewart Cink (11), $22,148 70-70-70-71„281 Brice Garnett (11), $22,148 68-68-72-73„281 Ollie Schniederjans (11), $22,148 73-69-68-71„281 Michael Thompson (11), $22,148 74-65-71-71„281 Wesley Bryan (11), $22,148 69-71-71-70„281 Zach Johnson (11), $22,148 70-70-71-70„281 Andrew Landry (11), $22,148 69-68-69-75„281 Francesco Molinari (9), $17,420 73-69-69-71„282 Jonathan Byrd (8), $16,315 71-71-68-73„283 Austin Cook (8), $16,315 71-68-72-72„283 Fabian Gomez (8), $16,315 68-71-71-73„283 Whee Kim (8), $16,315 68-68-71-76„283 Doc Redman, $0 71-71-69-72„283 Ryan Armour (5), $14,807 71-71-69-73„284 Aaron Baddeley (5), $14,807 73-69-70-72„284 K.J. Choi (5), $14,807 69-70-72-73„284 Matt Every (5), $14,807 73-66-70-75„284 Tom Hoge (5), $14,807 70-67-71-76„284 Charles Howell III (5), $14,807 68-67-73-76„284 Chris Kirk (5), $14,807 70-70-70-74„284 Danny Lee (5), $14,807 69-66-70-79„284 Ben Martin (5), $14,807 74-68-73-69„284 Graeme McDowell (5), $14,807 73-69-72-70„284 Keith Mitchell (5), $14,807 71-71-73-69„284 Scott Stallings (5), $14,807 74-68-71-71„284 Peter Malnati (3), $13,802 68-70-73-74„285 Brian Stuard (3), $13,802 69-68-75-73„285 Kevin Tway (3), $13,802 71-71-70-73„285 Jim Furyk (3), $13,400 70-70-73-73„286 Brian Gay (3), $13,400 71-71-71-73„286 William McGirt (3), $13,400 71-70-71-74„286 Martin Kaymer (3), $13,132 69-73-72-74„288 David Lingmerth (3), $12,931 71-71-73-74„289 Davis Love III (3), $12,931 73-69-74-73„289 Ryan Palmer (2), $12,730 73-65-74-78„290 Michael Kim (2), $12,596 76-66-76-74„292LPGA TOURLOTTE CHAMPIONSHIPSaturdays leaders at Ko Olina Golf Club, Kapolei, Hawaii; Purse: $2 million; Yardage: 6,419; Par: 72 (a-denotes amateur)FinalBrooke M. Henderson, $300,000 68-66-73-69„276 Azahara Munoz, $184,255 74-70-69-67„280 Ariya Jutanugarn, $106,763 73-69-70-69„281 Shanshan Feng, $106,763 67-69-74-71„281 Inbee Park, $106,763 69-69-71-72„281 Peiyun Chien, $58,342 74-71-67-70„282 Lindy Duncan, $58,342 70-68-74-70„282 Lizette Salas, $58,342 69-71-70-72„282 Daniela Iacobelli, $44,891 73-68-70-72„283 Moriya Jutanugarn, $40,856 72-68-72-72„284 Pannarat Thanapolboonyaras, $33,309 75-72-68-70„285 Michelle Wie, $33,309 72-73-69-71„285 Eun-Hee Ji, $33,309 69-72-73-71„285 Cydney Clanton, $33,309 74-69-70-72„285 Ji Hyun Kim, $33,309 71-70-71-73„285 Mariajo Uribe, $26,296 72-68-74-72„286 Jeongeun Lee, $26,296 76-70-67-73„286 Mo Martin, $26,296 69-67-72-78„286 Lydia Ko, $22,799 76-71-70-70„287 Sei Young Kim, $22,799 74-69-74-70„287 Haeji Kang, $22,799 68-73-73-73„287 Nasa Hataoka, $22,799 72-69-68-78„287 Kim Kaufman, $18,234 70-75-73-70„288 Ashleigh Buhai, $18,234 76-71-70-71„288 So Young Lee, $18,234 73-74-70-71„288 Bronte Law, $18,234 74-73-69-72„288 So Yeon Ryu, $18,234 72-72-72-72„288 Ryann OToole, $18,234 72-72-71-73„288 Brittany Altomare, $18,234 75-71-68-74„288 Pernilla Lindberg, $18,234 70-68-73-77„288 P.K. Kongkraphan, $13,770 75-72-71-71„289 Lauren Kim, $13,770 77-68-73-71„289 Christina Kim, $13,770 74-68-75-72„289 Benyapa Niphatsophon, $13,770 71-75-69-74„289 Jenny Shin, $13,770 73-71-71-74„289 Jennifer Song, $13,770 74-69-72-74„289 Sandra Changkija, $11,652 74-73-72-71„290 Angela Stanford, $11,652 75-70-71-74„290 Gaby Lopez, $10,088 77-70-72-72„291 Rebecca Artis, $10,088 73-73-73-72„291 Angel Yin, $10,088 74-70-73-74„291 Amy Olson, $10,088 74-73-69-75„291 Julieta Granada, $10,088 69-76-67-79„291 Sherman Santiwiwatthanaphong, $8,120 75-71-75-71„292 Alena Sharp, $8,120 69-78-73-72„292 Celine Boutier, $8,120 74-71-75-72„292 Jeong Eun Lee, $8,120 75-71-73-73„292 Cristie Kerr, $8,120 71-75-72-74„292 Aditi Ashok, $8,120 73-70-74-75„292 Allison Emrey, $6,053 71-72-79-71„293 Mariah Stackhouse, $6,053 74-73-74-72„293 Maude-Aimee Leblanc, $6,053 73-72-76-72„293 Hannah Green, $6,053 72-72-77-72„293 Maria Torres, $6,053 75-70-75-73„293 Ayako Uehara, $6,053 71-74-75-73„293 Katherine Kirk, $6,053 73-74-72-74„293 Robynn Ree, $6,053 72-74-72-75„293 Minjee Lee, $6,053 70-75-73-75„293 Brittany Marchand, $6,053 72-72-74-75„293 Hyo Joo Kim, $6,053 74-71-72-76„293 Pornanong Phatlum, $4,842 72-75-75-72„294 Sung Hyun Park, $4,842 77-70-73-74„294 Kris Tamulis, $4,842 71-74-75-74„294 Hee Young Park, $4,489 74-73-72-76„295 Thidapa Suwannapura, $4,489 73-74-71-77„295 Camilla Lennarth, $4,489 73-70-75-77„295 Tiffany Joh, $4,489 75-72-70-78„295 Lee Lopez, $4,236 75-72-76-74„297 Katelyn Dambaugh, $4,136 72-74-76-76„298 Caroline Inglis, $4,036 75-71-76-77„299 Dori Carter, $3,909 75-70-80-75„300 Alexandra Newell, $3,909 72-73-78-77„300 Chella Choi, $3,909 73-72-74-81„300 Martina Edberg, $3,909 68-74-76-82„300PGA CHAMPIONS TOURMITSUBISHI ELECTRIC CLASSICSaturdays leaders at TPC Sugarloaf, Duluth, Ga.; Purse: $1.8 million. Yardage: 7,179; Par: 72 (36-36) (x-won on second playoff hole)Final Roundx-Steve Flesch, $270,000 66-71-68„205 Bernhard Langer, $144,000 67-69-69„205 Scott Parel, $144,000 68-73-64„205 Jay Haas, $108,000 65-71-71„207 Wes Short, Jr., $86,400 69-69-70„208 Vijay Singh, $72,000 72-69-68„209 Clark Dennis, $64,800 72-70-68„210 Joe Durant, $49,500 70-72-69„211 Jerry Kelly, $49,500 71-65-75„211 Jeff Sluman, $49,500 70-69-72„211 Kevin Sutherland, $49,500 69-70-72„211 Esteban Toledo, $37,800 71-72-69„212 Duffy Waldorf, $37,800 77-67-68„212 Jay Don Blake, $27,260 71-68-74„213 Russ Cochran, $27,260 71-66-76„213 Scott Dunlap, $27,260 72-70-71„213 Doug Garwood, $27,260 71-68-74„213 Scott McCarron, $27,260 71-72-70„213 Tim Petrovic, $27,260 69-73-71„213 Gene Sauers, $27,260 68-73-72„213 Jerry Smith, $27,260 74-72-67„213 Kirk Triplett, $27,260 73-70-70„213 Tommy Armour III, $18,900 69-72-73„214 David McKenzie, $18,900 72-70-72„214 Jos Mara Olazbal, $18,900 69-75-70„214 Stephen Ames, $15,300 71-72-72„215 Olin Browne, $15,300 72-72-71„215 Carlos Franco, $15,300 71-73-71„215 Sandy Lyle, $15,300 69-70-76„215 Jesper Parnevik, $15,300 70-71-74„215 Ken Tanigawa, $15,300 73-72-70„215 Steve Jones, $12,690 72-72-72„216 Joey Sindelar, $12,690 73-71-72„216 Billy Andrade, $10,020 76-70-71„217 Woody Austin, $10,020 75-71-71„217 Jeff Brehaut, $10,020 76-69-72„217 Bart Bryant, $10,020 74-73-70„217 Dan Forsman, $10,020 72-73-72„217 Gibby Gilbert III, $10,020 76-69-72„217 Mike Goodes, $10,020 71-73-73„217 Miguel Angel Jimnez, $10,020 72-73-72„217 Mark OMeara, $10,020 70-76-71„217 Michael Bradley, $7,920 71-74-73„218 Billy Mayfair, $7,920 70-73-75„218 Paul Broadhurst, $7,020 75-74-70„219 Tom Byrum, $7,020 69-73-77„219 Tom Pernice Jr., $7,020 74-73-72„219 Michael Allen, $5,940 73-73-74„220 Lee Janzen, $5,940 73-73-74„220 Kent Jones, $5,940 74-75-71„220 Mark Calcavecchia, $4,500 75-71-75„221 Marco Dawson, $4,500 72-73-76„221 Paul Goydos, $4,500 76-72-73„221 Colin Montgomerie, $4,500 74-76-71„221 Rod Spittle, $4,500 70-76-75„221 David Toms, $4,500 75-71-75„221 Mark Brooks, $3,690 73-75-74„222 Gary Hallberg, $3,690 71-75-76„222 David Eger, $3,330 76-74-73„223 Ian Woosnam, $3,330 76-73-74„223 David Frost, $2,880 71-73-80„224 Steve Pate, $2,880 74-72-78„224 Fran Quinn, $2,880 72-73-79„224 Steve Lowery, $2,430 76-73-77„226 Larry Mize, $2,430 77-71-78„226 Larry Nelson, $2,160 76-74-77„227 Trevor Dodds, $1,890 76-79-73„228 Scott Verplank, $1,890 75-82-71„228 Roger Chapman, $1,638 77-76-76„229 Todd Hamilton, $1,638 78-74-77„229 Tom Kite, $1,422 77-79-74„230 Tom Watson, $1,422 78-78-74„230 Len Mattiace, $1,260 76-78-78„232 Kenny Knox, $1,188 80-76-77„233 Bob Tway, $1,116 78-75-83„236 Blaine McCallister, $1,044 87-73-81„241 Charlie Rymer, $972 87-85-77„249EUROPEAN TOUROPEN DE ESPANASundays leaders at Centro Nacional de Golf, Madrid Purse: $1.86 million. Yardage: 7,096; Par: 72FinalJon Rahm, Spain 67-68-66-67„268 Paul Dunne, Ireland 66-65-68-71„270 Nacho Elvira, Spain 68-66-66-71„271 George Coetzee, South Africa 72-66-71-63„272 Marc Warren, Scotland 66-69-69-69„273 Jorge Campillo, Spain 70-67-67-69„273 Brett Rumford, Australia 68-66-68-71„273 Henric Sturehed, Sweden 67-68-66-72„273 Julien Guerrier, France 67-69-74-64„274 Hideto Tanihara, Japan 70-70-67-67„274 Jacques Kruyswijk, S. Africa 69-70-66-69„274 Sebastien Gros, France 73-67-71-64„275 Cho Rak-hyun, South Korea 73-64-73-65„275 Yusaku Miyazato, Japan 69-68-72-66„275 Adrian Otaegui, Spain 69-70-70-66„275 Alejandro Canizares, Spain 72-67-70-66„275 a-Victor Pastor, Spain 67-72-69-67„275 Maximilian Kiefer, Germany 69-67-69-70„275 Andrew Johnston, England 68-68-69-70„275 Aaron Rai, England 67-71-66-71„275AlsoSeungsu Han, United States 70-69-68-69„276 Sihwan Kim, United States 69-68-63-70„280 David Lipsky, United States 69-71-75-69„284AUTO RACINGNASCAR MONSTER ENERGY CUPFOOD CITY 500Monday at Bristol Motor Speedway, Bristol, Tenn. Lap length: 0.533 miles (Starting position in parentheses) 1. (1) Kyle Busch, Toyota, 500 laps. 2. (6) Kyle Larson, Chevrolet, 500. 3. (17) Jimmie Johnson, Chevrolet, 500. 4. (4) Ricky Stenhouse Jr., Ford, 500. 5. (8) Alex Bowman, Chevrolet, 500. 6. (19) Aric Almirola, Ford, 500. 7. (39) Kevin Harvick, Ford, 500. 8. (14) Clint Bowyer, Ford, 500. 9. (10) Joey Logano, Ford, 500. 10. (30) Ryan Newman, Chevrolet, 500. 11. (12) Daniel Suarez, Toyota, 500. 12. (23) David Ragan, Ford, 500. 13. (7) Paul Menard, Ford, 499. 14. (25) Denny Hamlin, Toyota, 499. 15. (21) Austin Dillon, Chevrolet, 499. 16. (20) Darrell Wallace Jr., Chevrolet, 499. 17. (18) AJ Allmendinger, Chevrolet, 499. 18. (11) William Byron, Chevrolet, 498. 19. (31) Jamie McMurray, Chevrolet, 498. 20. (29) Landon Cassill, Chevrolet, 498. 21. (24) Matt DiBenedetto, Ford, 497. 22. (2) Kurt Busch, Ford, 496. 23. (3) Brad Keselowski, Ford, 495. 24. (33) Trevor Bayne, Ford, 495. 25. (34) Corey LaJoie, Chevrolet, 494. 26. (13) Erik Jones, Toyota, 494. 27. (35) DJ Kennington, Toyota, 482. 28. (32) Ty Dillon, Chevrolet, 475. 29. (16) Chase Elliott, Chevrolet, 473. 30. (26) Martin Truex Jr., Toyota, accident, 458. 31. (28) Gray Gaulding, Toyota, 448. 32. (36) Reed Sorenson, Chevrolet, accident, 342. 33. (38) Chad Finchum, Toyota, accident, 335. 34. (15) Kasey Kahne, Chevrolet, steering, 236. 35. (5) Ryan Blaney, Ford, accident, 117. 36. (22) Chris Buescher, Chevrolet, accident, 116. 37. (37) Harrison Rhodes, Chevrolet, accident, 115. 38. (9) Michael McDowell, Ford, accident, 9. 39. (27) Ross Chastain, Chevrolet, accident, 3.Race StatisticsAverage Speed of Winner: 77.465 mph. Time of Race: 3 hours, 26 minutes, 25 seconds. Margin of Victory: 0.628 seconds. Caution Flags: 13 for 114 laps. Lead Changes: 18 among 8 drivers. Lap Leaders: Kyle Busch 1-16; R. Blaney 17-55; J. Logano 56; R. Blaney 57-117; B. Keselowski 118130; K. Larson 131-243; B. Keselowski 244-261; D. Hamlin 262-265; B. Keselowski 266-292; K. Larson 293-324; Kyle Busch 325-360; D. Suarez 361-365; B. Keselowski 366-374; D. Wallace Jr. 375-380; Kyle Busch 381-438; K. Larson 439-472; Kyle Busch 473; K. Larson 474-494; Kyle Busch 495-500. Leaders Summary (Driver, Times Lead, Laps Led): K. Larson 4 times for 200 laps; Kyle Busch 5 times for 117 laps; R. Blaney 2 times for 100 laps; B. Keselowski 4 times for 67 laps; D. Wallace Jr. 1 time for 6 laps; D. Suarez 1 time for 5 laps; D. Hamlin 1 time for 4 laps; J. Logano 1 time for 1 lap.VERIZON INDYCARGRAND PRIX OF LONG BEACHSunday at Long Beach Street Circuit, Long Beach, California Lap length: 2 miles(Start position in parentheses)1. (1) Alexander Rossi, Dallara-Honda, 85 laps, Running 2. (2) Will Power, Dallara-Chevrolet, 85 laps, Running 3. (13) Ed Jones, Dallara-Honda, 85 laps, Running 4. (16) Zach Veach, Dallara-Honda, 85 laps, Running 5. (5) Graham Rahal, Dallara-Honda, 85 laps, Running 6. (20) Marco Andretti, Dallara-Honda, 85 laps, Running 7. (6) Josef Newgarden, Dallara-Chevrolet, 85 laps, Running 8. (11) Tony Kanaan, Dallara-Chevrolet, 85 laps, Running 9. (8) James Hinchcliffe, Dallara-Honda, 85 laps, Running 10. (23) Charlie Kimball, Dallara-Chevrolet, 85 laps, Running 11. (4) Scott Dixon, Dallara-Honda, 85 laps, Running 12. (17) Jack Harvey, Dallara-Honda, 85 laps, Running 13. (9) Sebastien Bourdais, Dallara-Honda, 85 laps, Running 14. (14) Matheus Leist, Dallara-Chevrolet, 85 laps, Running 15. (18) Spencer Pigot, Dallara-Chevrolet, 84 laps, Running 16. (24) Kyle Kaiser, Dallara-Chevrolet, 84 laps, Running 17. (15) Max Chilton, Dallara-Chevrolet, 84 laps, Running 18. (12) Jordan King, Dallara-Chevrolet, 84 laps, Running 19. (19) Gabby Chaves, Dallara-Chevrolet, 83 laps, Running 20. (7) Ryan Hunter-Reay, Dallara-Honda, 81 laps, Running 21. (22) Takuma Sato, Dallara-Honda, 74 laps, Running 22. (10) Robert Wickens, Dallara-Honda, 73 laps, Running 23. (21) Zachary Claman De Melo, Dallara-Honda, 58 laps, Contact 24. (3) Simon Pagenaud, Dallara-Chevrolet, 0 laps, ContactRace StatisticsAverage Speed of Race Winner: 88.622 mph. Time of Race: 01:53:15.2434. Margin of Victory: 1.2413 seconds. Cautions: 4 for 17 laps. Lead Changes: 6 among 5 drivers. Lap Leaders: Rossi 1-24, Power 28-30, Hunter-Reay 31, Rossi 32-55, Bourdais 56-59, Newgarden 60-62, Rossi 63-85. Series Points Leaders: Rossi 54, Power 41, Jones 35, Veach 32, Rahal 30, Andretti 28, Newgarden 27, Kanaan 24, Hinchcliffe 22, Kimball 20, Dixon 19, Bourdais 18, Leist 16, Pigot 15, Kaiser 14, Chilton 13, King 12, Hunter-Reay 11, Sato 9, Wickens 8, Claman De Melo 7, Pagenaud 6.FORMULA ONECHINESE GRAND PRIXSunday at Shanghai International Circuit, Shanghai Lap length: 3.387 miles 1. Daniel Ricciardo, Australia, Red Bull Racing Tag Heuer, 56 laps, 1:35:36.380, 25 points. 2. Valtteri Bottas, Finland, Mercedes, 56, +8.894 seconds behind, 18. 3. Kimi Raikkonen, Finland, Ferrari, 56, +9.637, 15. 4. Lewis Hamilton, Britain, Mercedes, 56, +16.985, 12. 5. Max Verstappen, Germany, Red Bull Racing Tag Heuer, 56, +20.436, 10. 6. Nico Hulkenberg, Germany, Renault, 56, +21.052, 8. 7. Fernando Alonso, Spain, McLaren Renault, 56, +30.69, 6. 8. Sebastian Vettel, Germany, Ferrari, 56, +35.286, 4. 9. Carlos Sainz, Spain, Renault, 56, +35.763, 2. 10. Kevin Magnussen, Denmark, Haas Ferrari, 56, +39.594, 1. 11. Esteban Ocon, France, Force India Mercedes, 56, +44.050, 0. 12. Sergio Perez, Mexico, Force India Mercedes, 56, +44.725, 0. 13. Stoffel Vandoorne, Belgium, McLaren Renault, 56, +49.373, 0. 14. Lance Stroll, Canada, Williams Mercedes, 56, +55.490, 0. 15. Sergey Sirotkin, Russia, Williams Mercedes, 56, +58.241, 0. 16. Marcus Ericsson, Sweden, Sauber Ferrari, 56, +62.604, 0. 17. Romain Grosjean, France, Haas Ferrari, 56, +65.296, 0. 18. Pierre Gasly, France, Scuderia Toro Rosso Honda, 56, +66.330, 0. 19. Charles Leclerc, Monaco, Sauber Ferrari, 56, +82.575, 0. 20. Brendon Hartley, New Zealand, Scuderia Toro Rosso Honda, 51, did not “ nish, 0. Gasly and Verstappen received 10-second time penalties for causing collisions.Driver Standings1. Sebastian Vettel, Germany, Ferrari, 54 points. 2. Lewis Hamilton, Britain, Mercedes, 45. 3. Valtteri Bottas, Finland, Mercedes, 40. 4. Daniel Ricciardo, Australia, Red Bull Racing Tag Heuer, 37. 5. Kimi Raikkonen, Finland, Ferrari, 30. 6. Fernando Alonso, Spain, McLaren Renault, 22. 7. Nico Hulkenberg, Germany, Renault, 22. 8. Max Verstappen, Netherlands, Red Bull Racing Tag Heuer, 18. 9. Pierre Gasly, France, Scuderia Toro Rosso Honda, 12. 10. Kevin Magnussen, Denmark, Den Haas Ferrari, 11. 11. Stoffel Vandoorne, Belgium, McLaren Renault, 6. 12. Carlos Sainz, Spain, Renault, 3. 13. Marcus Ericsson, Sweden, Sauber Ferrari, 2. 14. Esteban Ocon, France, Force India Mercedes, 1.Constructor Standings1. Mercedes, 85. 2. Ferrari, 84. 3. Red Bull Racing Tag Heuer, 55. 4. McLaren Renault, 28. 5. Renault, 25. 6. Scuderia Toro Rosso Honda, 12. 7. Haas Ferrari, 11. 8. Sauber Ferrari, 2. 9. Force India Mercedes, 1.TENNISATP WORLD TOURMONTE-CARLO ROLEX MASTERSMonday at The Monte-Carlo Country Club, Monaco; Purse: $6 million (Masters 1000); Surface: Clay-OutdoorMens Singles First RoundAlbert Ramos-Vinolas (15), Spain, def. Jared Donaldson, United States, 6-3, 6-3. Roberto Bautista Agut (11), Spain, def. Peter Gojowczyk, Germany, 6-4, 6-3. Andrey Rublev, Russia, def. Robin Haase, Netherlands, 7-6 (7), 2-6, 7-5. Kei Nishikori, Japan, def. Tomas Berdych (12), Czech Republic, 4-6, 6-2, 6-1. Borna Coric, Croatia, def. Julien Benneteau, France, 6-2, 6-3. Novak Djokovic (9), Serbia, def. Dusan Lajovic, Serbia, 6-0, 6-1. Milos Raonic (14), Canada, def. Lucas Catarina, Monaco, 3-6, 6-2, 6-3. Gilles Muller, Luxembourg, def. Florian Mayer, Germany, 7-5, 6-4. Stefanos Tsitsipas, Greece, def. Denis Shapovalov, Canada, 6-3, 6-4. Aljaz Bedene, Slovenia, def. Mirza Basic, Bosnia-Herzegovina, 6-4, 7-6 (3). Pierre-Hugues Herbert, France, def. Paolo Lorenzi, Italy, 7-6 (7), 6-4.Mens Doubles First RoundAlexander and Mischa Zverev, Germany, def. Andres Molteni and Diego Schwartzman, Argentina, 6-2, 4-6, 10-8. Pablo Cuevas, Uruguay, and Marcel Granollers, Spain, def. Damir Dzumhur, Bosnia-Herzegovina, and Aisam-ul-Haq Qureshi, Pakistan, 6-2, 3-6, 10-6. Grigor Dimitrov, Bulgaria, and David Gof“ n, Belgium, def. Adrian Mannarino and Fabrice Martin, France, 7-6 (3), 6-2. Romain Arneodo, Monaco, and Hugo Hys, France, def. Santiago Gonzalez, Mexico, and Ben Mclachlan, Japan, 6-4, 7-6 (2).

PAGE 30

I feel like every time I race here I almost get a win,Ž Larson said of his second-place finish. Ive been beat by Kyle (Busch) about every time I race here, too, so that gets frustrating after a while.Ž It was Buschs 45th career Cup Series win, moving him ahead of Bill Elliott into sole possession of 16th place. It also was his seventh win at Bristol, while Larson has yet to win at the half-mile track. Coincidentally, Busch won with the aid of longtime nemesis Brad Keselowski, who wrecked with 30 laps left, bringing out the caution flag. Larson appeared to have the car to beat on Monday, running well ahead of the pack on long green flag runs. But after Busch took on tires during the yellow flag stop, he knew he was back in the race with 22 laps to go. He finally caught Larson with five laps left, bumped him out of the way and scooted by. Larson made a late charge but couldnt catch him. When it comes down to crunch time you gotta go,Ž Busch said. Asked if Keselowski had moved up on his list of favorites, Busch laughed and said, Thats pushing it too far.Ž I kind felt bad for him, ma y be that much,Ž Busch said, pinching his thumb and index finger close together. But it certainly helped our cause. So it was much appreciated, lets go with that.Ž Larson was leading when the race was postponed Sunday with 296 laps remaining after being delayed several times because of rain. The race also was delayed Monday for about 35 minutes, but the cars finally got back on the track after the rain and sleet subsided. For me, its the best conditions possible,Ž said Kawauchi, who competed in 12 marathons last year „ six times the usual number for an elite runner „ and also works as a school administrator. Runners donned hats and extra layers, and the lead packs tried to draft off the media truck to avoid the rain that was hitting them horizontally at times. Wheelchair winners Marcel Hug of Switzerland and American Tatyana McFadden, both five-time champions, said they were unable to see through the spray that spun off their wheels. It was just tough, it was so freezing,Ž Hug said through chattering teeth as a volunteer draped a second towel around his shoulders. Im just very glad that I made it.Ž McFadden said she wore two jackets, with plastic bags between layers to stay dry, and hand warmers against her chest. The wet roads made it treacherous to turn and impossible to stop. I could start to feel my arms getting heavy just from all the rain soaking in,Ž she said. You cant put your brakes on right away, so you had to be tedious on the turns. I couldnt even see because the wind was so strong.Ž On the fifth anniversary of the finish line explosions that killed three and wounded hundreds more, Linden became the first U.S. woman to win since Lisa Larsen Weidenbach in 1985 „ before the race began offering prize money that lured the top international competitors to town. Linden nearly ended the drought in 2011 when she was outkicked down Boylston Street and finished second by 2 seconds. This time she made the turn off of Hereford with a lead of more than half of a mile. Probably 2011 is what put the fear in me,Ž Linden said. That sprint battle is not super fun. It was nice to get it right down Boylston this time, thats for sure.Ž A 34-year-old California native who lives in Michigan, Linden said she was so broken by the weather that she wanted to drop out after a couple of miles but instead stuck around in case she could help one of her fellow Americans. When four-time Olympian and reigning New York City Marathon champion Shalane Flanagan fell behind after needing a bathroom break, Linden let her draft so she could catch up to the pack. Later, she helped Molly Huddle reconnect with the group. And it turned out I was in third, and I thought, Well, I probably shouldnt drop out,Ž said Linden, who also earned $150,000. Sellers, who finished 4:10 behind, is a fulltime nurse who had to train before or after work „ at 4 a.m. or 7 p.m. She said didnt believe it when she was told she had finished second, or that she earned $75,000. Yeah, Im in shock about that,Ž she said. It was the second competitive marathon for Sellers, who was a distance runner at Weber State. Canadas Krista Duchene was third, with a total of seven Americans in the womens top 10 and „ for the second straight year „ six in the mens. The East Africans who have dominated the professional era of the race had their worst performance in decades: Kirui was the only Kenyan in the top ten for the mens race; defending champion Edna Kiplagat, who was ninth, helped prevent a shutout in the distaff division. Some of the women I was passing, I was in complete disbelief,Ž Sellers said. I have the utmost respect for who they are as athletes and as people.ŽJapans Yuki Kawauchi surges to win mens Boston MarathonYuki Kawauchi seemed like just another spotlight-seeking, early front-runner when he darted out to take the lead at the start of Mondays Boston Marathon. It turns out the veteran Japanese marathoner saved plenty for the finish, as well. Kawauchi (YOO-kee KA-wa-oo-chee) battled a steady headwind and blinding wet conditions to surge with a mile to go, overtaking Geoffrey Kirui to win his first Boston Marathon. Ive been running for 26 years, and in 26 years this is by far the best day of my life,Ž Kawauchi said afterward through an interpreter. Kawauchi crossed the finish line in a time of 2:15:58. He becomes the first Japanese man to win Boston since Seko Toshihiko took the title in 1987. He is the first Asian runner to win the race since Koreas Lee Bong-Ju in 2001. Kawauchi joked that the wind and cold were the best conditions possible.Ž Kenyas Geoffrey Kirui (JOFF-ree KEY-roo-ee) was second in 2:18:23, followed by American Shadrack Biwott (SHAD-rack BE-watt) in 2:18:35. Biwotts result marked a huge day for the American men which placed three runners in the top 5. It marks the second straight year that six American men placed in the top 10. Tyler Pennel was fourth (2:18:57) and Andrew Bumbalough finished fifth (2:19:52).By JENNA FRYERAssociated PressLONG BEACH, Calif. „ Sebastien Bourdais was once considered among the best drivers in the world. In case you forgot, refer to the breathtaking pass he made Sunday on the streets of Long Beach to move into second place that will make every highlight reel this season. OK, so IndyCar ruled the pass illegal and made Bourdais return the position to Scott Dixon. No biggie. The Frenchman simply passed Dixon again. Need a favorite IndyCar driver to root for? Bourdais could be the one for you. He made his case for fan support at Long Beach, where Bourdais was the star of the race despite his 13th-place finish. Bourdais started ninth and twice drove his way to second before his race fell apart. Thats when the Bourdais full of fire and fury returned. His postrace assessment was brutal and Bourdais made clear he was irked with IndyCar, annoyed with rookie drivers and even angry at some veterans. Cast him as a hero for his on-track skill and he will nail the part. If you make him mad, though, he plays a perfect villain, too. No matter the part, what Bourdais can do in a race car and the kind of competitor he is have made it clear that hes still among the very elite at his craft. Bourdais was untouchable during his first stint racing in the United States from 2003 to 2007, when he reeled off four consecutive Champ Car titles in five seasons. He won 31 of 73 races „ scoring 44 podiums and 31 poles in that span „then landed the promotion of his life with a call to Formula One. His dream job didnt have a happy ending: Bourdais was out of F1 after just two seasons. It took him another two years to return to the U.S., but the only jobs available were lousy IndyCar Series rides. Driving inferior equipment for small teams, Bourdais hardly resembled the guy who couldnt be caught in those halcyon early days of his career. Heres the thing about race car drivers „ most believe that with the right resources, they can fix a race team. Bourdais can actually deliver. After 39 frustrating races over three seasons, former champion Jimmy Vasser gave Bourdais a second shot in second-tier KV Racing. Bourdais needed 13 races to take the team to the winners circle. He won twice more in 2015, and once again the next season. Then KV shut down and Bourdais had to return to Dale Coyne Racing. He had done enough to return to quality sports car rides for the endurance events, and he was part of Action Express winning teams at the Rolex 24 of Daytona, the 12 Hours of Sebring and the Petit Le Mans at Road Atlanta. He got a shot with Chip Ganassi Racings new GT Le Mans organization and won Daytona again, then got a class victory at the 24 Hours of Le Mans in his hometown. Believing he could turn the Coyne IndyCar operation into a winner, Bourdais did so with a victory in the 2017 season opener on the streets of St. Petersburg, Florida, the city Bourdais now calls home. He finished second a race later at Long Beach and it really did look like Bourdais was the difference maker. Then he crashed during qualifying for last years Indianapolis 500. Bourdais broke his pelvis, his hip and doctors said he wouldnt race again last season. He laughed and busied himself rehabilitating at such a pace that he was back in the car for the final three IndyCar races of the year. The winter saw an opportunity for Bourdais to reunite with Vasser and James Sullivan from KV in a partnership with Coyne, and there was Bourdais in the season opener at St. Pete, defending his victory in a tearful pronouncement that the 39-yearold IndyCar driver is as sharp as he was 15 years ago in Champ Car. Bourdais comeback tour this season included a pole-winning run on the oval at Phoenix, then his show-stopping maneuvers at Long Beach. On paper, Dale Coyne Racing is not supposed to challenge the Andretti, Ganassi and Penske teams for wins. With Bourdais behind the wheel, anything is possible. Page 6 SP www.yoursun.com Tuesday, April 17, 2018 / The Sun Course Totally Renovated!!941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port, FL 34287 Sumter Blvd. Between U.S. 41 & I-75, Exit 18227-Holes Arthur Hills Designed NEWULTRADWARF TIFEAGLE GREENS adno=7205741 Day Special!*Must present this ad at check inThursday April 19th Only!$39*Golf and a Draft Beer or House Wine In the Grille Room after your roundAP PHOTOYuki Kawauchi, of Japan, hoists the trophy after winning the 122nd Boston Marathon Monday in Boston. He is the first Japanese man to win the race since 1987. AP FILE PHOTOSebastien Bourdais unpacks his helmet as he prepares to drive during a practice session for the 2017 Indianapolis 500 at Indianapolis Motor Speedway in Indianapolis. AUTO RACING: IndyCarBourdais proves he is still among the best in worldBy ERIC OLSONAssociated PressLSU coach Paul Mainieri wont soon forget the way he joined the 1,400 wins club. His Tigers entered the bottom of the ninth inning trailing Tennessee by four runs Sunday, and they won 9-7 when freshman Daniel Cabrera hit a threerun, walk-off homer. The three-game sweep at home put Mainieris career record at 1,400-707-7. This coach has not won 1,400 games; the players have won 1,400 games,Ž Mainieri said. Theyre the ones that go out and do it between the lines. Ive been fortunate for almost 36 years to have coached some really amazing young men at four wonderful institutions, and theyve enriched my life.Ž Mainieri is among four active Division I coaches, and 10 all-time, with 1,400 wins. The other active coaches are Florida States Mike Martin (1,968), Miamis Jim Morris (1,581) and North Carolinas Mike Fox (1,409). Martin is eight wins from breaking Augie Garridos record of 1,975. Mainieri has taken the Tigers to the NCAA Tournament 10 of his 11 years at LSU and to the College World Series five times. LSU won the national title in 2009 and was runnerup to Florida last year Mainieri also has been head coach at St. Thomas of Florida, Air Force and Notre Dame. The Tigers (24-13, 9-6) have won four straight and are one game behind Arkansas (27-10, 10-5) in the SEC West. IN THE POLLSConsensus No. 1 Florid a (32-6) has won 13 of 14 and followed a midweek win over Florida State with a sweep of Missouri. North Carolina State (28-7), No. 2 by Baseball America and Collegiate Baseball newspaper and No. 4 by D1Baseball.com, won two of three over Notre Dame for its sixth ACC series win. Stanford (27-5), No. 2 by D1Baseball and No. 3 by Baseball America, rebounded from a series loss to UCLA with a sweep of Arizona State.RED-HOT REDHAWKRoss Haffey of Miami (Ohio) had a monster day in a doubleheader split at Ball State on Friday, hitting five home runs while going 7 for 9 with eight runs and 12 RBIs. In the moment I didnt really know how impressive it was,Ž Haffey said Monday. Looking back on it and hearing from my coaches and other players, and getting text messages and calls from old teammates and old coaches, its definitely something Ill remember for the rest of my life.ŽCOLLEGE BASEBALLMainieri hits 1,400-win milestone in memorable fashionNASCARFrom Page 1 MARATHONFrom Page 1

PAGE 31

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 39 11.07 +23.0 AAR AIR .30 .7 25 45.60 33.17 441 43.86 +11.6 ABB Ltd ABB .76e 3.3 ... 28.67 21.92 2310 23.01 -14.2 ABM ABM .70 2.2 20 45.12 32.08 397 32.46 -13.9 AES Corp AES .52 4.5 11 12.05 9.86 6429 11.57 +6.8 AFLAC s AFL ... ... 14 45.88 36.41 2941 44.77 AG MtgeIT MITT 1.90 11.0 5 19.95 16.31 42 17.20 -9.5 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 1 25.50 +.6 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 4 25.13 -.8 AGCO AGCO .60 .9 28 75.95 60.33 763 65.51 -8.3 AH Belo AHC .32 6.1 ...dd 6.30 4.35 17 5.25 +9.4 AK Steel AKS ... ... 13 7.54 4.00 8848 4.53 -20.0 AMC Ent AMC .80 4.7 ...dd 31.40 10.80 1830 17.15 +13.6 AMCON DIT .72 .8 11 113.60 80.95 95.00 -2.9sAMN Hlth AMN ... ... 26 65.88 34.71 498 65.80 +33.6 ARC Docu ARC ... ... 15 4.84 2.04 119 2.21 -13.3 ASA Gold ASA .04e .4 ...q 12.99 10.12 87 10.85 -4.2 AT&T Inc T 2.00f 5.6 13 40.56 32.55 24894 35.64 -8.3 AT&T 66 n TBB ... ... ... 26.72 24.65 149 25.07 -3.9 A10 Ntwks ATEN ... ... ...dd 9.75 5.63 308 6.27 -18.8 AU Optron AUO .18e ... ... 5.35 3.62 993 4.34 +4.3 AVX Cp AVX .46 2.7 ...dd 20.22 15.96 352 17.06 -1.4 AZZ Inc AZZ .68 1.5 26 61.55 40.00 84 45.80 -10.4 Aarons AAN .12f .3 11 49.77 31.00 578 47.28 +18.6 AbbottLab ABT 1.12 1.9 26 64.60 42.88 6596 59.27 +3.9 AbbVie ABBV 2.84 3.1 19 125.86 64.26 3921 92.60 -4.2 AberFitc ANF .80 2.9 ...dd 29.20 8.81 3645 28.04 +60.9 AbdAsPac FAX .42 8.9 ...q 5.29 4.65 571 4.72 -3.3 AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 42 6.04 -5.2 AbdnChile CH .58e 6.2 ...q 9.64 6.85 25 9.36 +4.8 AbdGlbInc FCO .84 9.6 ...q 9.48 8.40 17 8.71 -1.2 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 6 14.91 +2.5 AbdGChina GCH .03e .2 ...q 14.02 10.52 27 13.58 +9.0 AbdnIndo IF .52e ... ...q 8.18 7.14 18 7.44 -2.6 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.68 4 20.29 +6.1 AbdJapnEq JEQ .48e .7 ...q 9.89 8.12 13 9.12 +1.1 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 15 27.32 +2.2 AbSingaFd SGF 1.09e 8.0 ...q 13.67 10.86 13 13.56 +9.2 AcadIBD50 FFTY ... ... ...q 35.94 25.95 32.13 -3.2 AcadiaRlt AKR 1.08f 4.5 20 31.70 21.34 1093 23.94 -12.5 Accenture ACN 2.66 1.8 27 165.58 118.40 2149 151.42 -1.1 AccoBrds ACCO .06p ... 23 14.75 10.35 326 13.15 +7.8 AcmeU ACU .44 2.2 19 29.49 19.00 6 20.30 -13.2 AcornInt rs ATV ... ... ... 25.90 8.95 3 23.06 +30.7 ActiniumP ATNM ... ... ...dd 1.57 .35 541 .38 -42.8 Act Rep n GOP ... ... ... 22.96 19.73 0 22.05 +2.7 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 3 21.41 +.1 Actuant ATU .04 .2 74 27.95 21.50 223 23.80 -5.9 Acuity AYI .52 .4 15 208.83 119.02 787 130.52 -25.8 Acushnet n GOLF ... ... ... 24.49 15.16 180 24.30 +15.3 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.85 195 14.93 -.7 AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 119 19.34 -2.5 AdmRsc AE .88 1.9 ...dd 50.59 32.80 4 45.99 +5.7 Adecaogro AGRO ... ... ... 11.92 7.22 885 7.87 -23.9 Adient n ADNT 1.10 1.7 ... 86.42 57.40 593 66.01 -16.1sAdtalemGl ATGE .36 .7 19 50.00 30.15 640 49.90 +18.7 AdvAuto AAP .24 .2 20 151.72 78.81 972 106.45 +6.8 AdvDisp n ADSW ... ... ... 25.71 20.94 407 22.74 -5.0 AdvDrainS WMS .28 1.1 22 28.15 17.90 298 25.00 +4.8sAdvSemi ASX .25e 3.3 ... 7.52 5.86 974 7.63 +17.7 Advansx n ASIX ... ... ... 46.51 25.01 277 36.54 -13.1 AdvOil&Gs AAV ... ... 6 7.35 2.70 240 3.15 -26.7 AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 45 15.19 -4.3 AdvCCvII AGC .56 10.0 ...q 6.49 5.40 121 5.62 -6.2 AdvClEnh LCM .84 10.5 ...q 8.90 7.73 34 7.98 -4.3 AdSDorWr AADR .32e .5 ...q 64.00 45.81 20 58.88 +.1sAdvPerHY HYLD 3.54e 9.5 ...q 37.19 35.54 38 37.12 +2.7 AdSNewT n FNG ... ... ... 24.13 19.60 18 20.58 -4.1 AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 30.73 -.9 AdvSmCap SCAP ... ... ... 36.97 30.53 34.60 -1.1 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 49.12 -.4 AdvSSage HOLD .41e .4 ...q 101.80 99.03 1 99.18 -.1 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.88 124 48.06 -.6 AdvSStarG VEGA ... ... ...q 31.97 27.67 9 30.80 -.1 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 5 68.70 -3.8 AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3 AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.23 -2.5 AdMadIntl FWDI .37e 1.2 ...q 33.10 26.30 31.59 +1.7 AdMadDm FWDD .18e .3 ...q 57.19 46.83 52.89 -1.1 AdvActBear HDGE ... ... ...q 9.21 7.43 142 8.20 +4.6 Aecom ACM ... ... 12 39.90 30.15 309 36.34 -2.2 AegeanMP ANW .08 3.3 6 12.00 1.75 195 2.40 -44.2 Aegon AEG .25e 3.5 ... 7.28 4.81 680 7.21 +14.4 Aegon cap AEH 1.59 6.1 ... 26.32 25.40 37 25.96 +.5 Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 16 26.11 +.6 Aegon t AEB .77 3.1 ... 25.44 23.55 7 24.57 +1.6 Aegon42 AEK 2.00 7.8 ... 27.04 25.50 25.55 -3.7 AerCap AER ... ... 8 55.67 42.35 518 52.26 -.7 Aerocntry ACY ... ... 3 17.34 9.70 31 13.45 -11.7 AerohiveN HIVE ... ... ...dd 6.50 3.02 187 3.98 -31.7 AerojetR AJRD ... ... ...dd 36.25 20.06 487 30.45 -2.4 Aetna AET 2.00 1.1 17 194.40 132.16 2658 175.89 -2.5 AffilMgrs AMG 1.20 .7 14 216.99 148.81 497 171.36 -16.5 Agilent A .60 .9 80 75.00 53.91 2883 68.17 +1.8 Agnico g AEM .44f ... 43 51.86 37.35 1230 45.20 -2.1 AgreeRlt ADC 2.08 4.3 21 53.65 43.74 164 48.93 -4.9 Air Inds AIRI .60 34.3 ... 3.50 1.15 209 1.75 +3.5 AirLease AL .40 .9 5 50.70 34.42 378 42.58 -11.5 AirProd APD 4.40f 2.7 25 175.17 137.72 703 165.43 +.8 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.6 9 25.30 18.97 299 20.00 -14.5 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 24 25.29 -4.9 AlamoGp ALG .44f .4 31 120.58 76.82 54 115.59 +2.4 AlamosGld AGI .02 .4 ... 8.58 4.83 1251 5.65 -13.2 AlaskaAir ALK 1.28f 2.0 8 95.75 57.60 2809 65.21 -11.3 AlbnyIn AIN .68 1.1 49 68.85 45.80 67 64.25 +4.6 Albemarle ALB 1.34f 1.4 21 144.99 86.75 1416 96.87 -24.3 Alcoa Cp AA ... ... 18 57.50 29.55 5569 55.03 +2.2 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 310 23.18 -16.4 Alexanders ALX 18.00f 4.6 18 439.85 332.98 11 392.60 -.8 AlexREE ARE 3.60 2.9 32 134.37 111.59 361 122.93 -5.9 AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 1 35.25 -4.7 AlexcoR g AXU ... ... ... 1.85 1.10 275 1.53 -3.8 AlgonPw n AQN .47 ... ... 11.34 9.39 268 9.81 -12.1 Alibaba BABA ... ... 49 206.20 114.00 9847 174.70 +1.3 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 190 2.06 -43.9 AllegCp Y ... ... ...cc 639.42 521.07 93 592.59 -.6 AllegTch ATI ... ... ...dd 30.25 14.54 1371 25.88 +7.2 Allegion ALLE .84 1.0 ... 89.81 75.85 628 85.37 +7.3 Allergan AGN 2.88f 1.7 8 256.80 142.81 1788 166.45 +1.8 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.1 22 81.24 66.64 340 73.14 -1.6 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 36 12.82 -5.7 AlliData ADS 2.28f 1.1 14 278.33 203.67 623 210.55 -16.9 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 94 12.56 -6.3 AlliOne rs AOI ... ... ...dd 30.70 9.85 259 28.75 +117.0 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.74 212 11.87 -7.0 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 7.9 13 28.15 20.40 211 26.90 +7.4 AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1293 41.59 -2.4 AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 214 6.78 -3.6 AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 204 5.93 -4.5 AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 153 12.76 -2.2 AlliGlEqCv NIE 1.52 7.2 ...q 22.60 19.03 60 21.19 +.3 Allz24Tgt n CBH ... ... ... 10.05 8.75 56 9.21 +1.2 AllnzgDI&Cv ACV 2.00 8.8 ...q 23.58 19.95 34 22.69 +3.9 AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 5 25.54 +.2 AllisonTrn ALSN .60 1.4 18 45.69 32.93 1790 41.48 -3.7 Allstate ALL 1.84f 1.9 14 105.36 80.37 1758 97.53 -6.9 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 7 25.28 -1.3 Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 49 25.61 -2.4 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 33 25.54 -1.8 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 6 26.00 -1.5 Allstat pfE ALLpE 1.66 6.4 ... 27.74 25.70 28 26.12 -.5 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 18 25.93 -2.5 AllyFincl ALLY .52 1.9 13 31.29 18.11 1916 27.38 -6.1 AlmadM n AAU ... ... ... 1.59 .71 232 .83 -19.9 AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.53 12 30.44 -.9 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 28.72 4 33.04 AlpMoIntQ IMOM ... ... ...q 33.00 25.00 3 30.48 +.4 AlpMoUSQ QMOM ... ... ... 31.51 24.51 11 29.91 +4.6 AlpArcVl n VMOT ... ... ... 31.39 24.70 11 29.32 +1.2 AlphaPro APT ... ... 17 4.25 2.70 4 3.30 -17.5 AlpGDDiv AGD .78 7.4 ...q 11.55 9.81 54 10.54 -2.4 AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 218 6.33 -6.1 AlpTotDiv AOD .69 7.7 ...q 10.03 8.38 271 9.01 -4.9 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 1 42.70 -5.0 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 2 68.53 -1.5 AlpDisrTc n DTEC ... ... ... 29.82 24.40 8 27.12 +7.6 AlpBzSoMed BUZ ... ... ... 36.15 26.93 1 33.64 +5.0 AlpsRivFlex RFFC ... ... ... 35.25 30.68 3 32.73 -5.8 Alps RivDiv RFDA ... ... ... 33.92 27.47 3 31.82 +.5 AlpRvrCare RFCI ... ... ... 25.70 23.85 8 24.03 -2.7 AlpRivUncn RFUN ... ... ... 26.57 25.08 2 25.59 -1.8 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 30 31.49 -6.3 AlpMedBrk SBIO ... ... ...q 37.20 24.10 18 34.60 +5.5 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 33 20.09 -3.0 AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 1 36.40 +.5 AlpEDvDg EDOG .73e 3.0 ...q 27.38 23.18 6 24.34 -4.2 AlpAlerEn ENFR 1.35e 6.5 ...q 24.56 19.24 3 20.90 -9.5 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 25.63 13 28.24 -1.4 AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 20 42.13 +1.3 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 31 24.68 -1.9 AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.31 79 44.45 -2.9 AlpAlerMLP AMLP 1.35e 13.4 ...q 12.73 9.01 24335 10.10 -6.4 Alteryx n AYX ... ... ... 38.88 14.79 753 35.00 +38.5 Altice n ATUS ... ... ...dd 35.29 17.58 2828 19.82 -6.6 AltisrcAst AAMC ... ... ...dd 116.00 58.35 62.25 -23.7 AltisResid RESI .60 5.8 ...dd 14.96 9.87 10.37 -12.6 Altria MO 2.80f 4.4 20 77.79 59.07 5136 64.25 -10.0 AlumChina ACH ... ... ... 23.54 11.01 80 15.58 -13.1 ATrFn pfA AFSIpA 1.69 8.9 ... 25.28 13.96 0 19.03 -7.6 AmTrF pfB AFSIpB 1.81 9.5 ... 25.23 12.92 4 19.04 -12.9 AmTrF pfC AFSIpC 1.91 9.6 ... 25.57 14.91 2 19.78 -12.0 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 12 19.13 -6.8 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 6 22.08 -3.7 AmTrFn 7.5 AFST ... ... ... 27.79 23.30 4 23.75 -8.3 AmTrFn 55 AFSS 1.81 7.8 ... 26.36 21.41 3 23.29 -6.8 AmTrF pfD AFSIpD 1.88 9.3 ... 25.46 14.42 5 20.24 -8.8 AmberRd AMBR ... ... ...dd 10.29 6.14 32 8.51 +15.9 Ambev ABEV .05e .7 6 7.43 5.30 24100 6.67 +3.3 Ameren AEE 1.83 3.2 20 64.89 51.89 1652 56.36 -4.5 Ameresco AMRC ... ... 20 13.20 5.25 103 12.10 +40.7 AMovilL AMX .17e .9 17 19.77 14.80 1608 19.49 +13.6 AmMovl A AMOV ... ... ... 19.61 14.44 3 19.45 +14.4 AmAssets AAT 1.08f 3.2 21 44.61 30.62 341 34.00 -11.1 AmAxle AXL ... ... 4 20.27 13.38 2638 16.27 -4.5 AmCampus ACC 1.76 4.5 36 49.93 34.52 457 38.93 -5.1 AEagleOut AEO .55f 2.5 19 22.03 10.23 2658 21.63 +15.1 AEP AEP 2.48 3.6 18 78.07 63.32 1537 68.27 -7.2 AEqInvLf AEL .24f .8 18 35.79 23.02 282 30.08 -2.1 AmExp AXP 1.40 1.5 16 102.39 75.97 2808 93.60 -5.7 AFnclGrp AFG 1.40 1.2 20 121.69 95.19 194 112.24 +3.4 AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 5 25.68 -2.1 AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 14 25.65 -2.2 AHm4Rent AMH .20 1.0 ... 23.74 18.39 896 19.89 -8.9 AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.61 28.36 -.3 AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 4 25.32 -7.5 AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.63 5 25.06 -6.5 AH4Rn pfG AMHpG 1.47 6.4 ... 26.38 22.60 3 23.10 -8.2 AHm4R pfF AMHpF ... ... ... 26.27 22.63 6 23.38 -8.5 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.4 ...dd 67.30 52.42 6504 54.28 -8.9 AmLorain ALN ... ... ...dd .57 .14 20 .19 +6.8 AMidstrm AMID 1.65 14.5 ...dd 15.25 9.65 85 11.35 -15.0 AmrRlty ARL ... ... ...dd 21.57 7.00 7 19.91 +54.9 AmRenAs n ARA ... ... ... 24.07 9.91 164 17.11 -1.7 AmShrd AMS ... ... 12 4.64 2.25 4 2.45 -5.7 AmStsWtr AWR 1.02 1.9 29 60.00 43.08 155 54.08 -6.6 AmTower AMT 3.00f 2.2 40 155.28 122.73 2073 138.52 -2.9 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.79 117.60 -6.5 AVangrd AVD .08 .4 42 24.00 15.20 74 22.75 +15.8 AmWtrWks AWK 1.66 2.0 36 92.37 74.63 1254 82.62 -9.7 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 34 48.37 39.41 222 42.27 -8.6 Ameriprise AMP 3.32 2.3 13 183.90 118.84 980 143.59 -15.3 AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 5103 88.77 -3.3 Ametek AME .36 .5 32 79.32 55.28 644 75.60 +4.3 AmiraNatF ANFI ... ... ... 7.05 3.85 85 4.00 -4.1 Ampco AP ... ... ...dd 18.60 8.49 16 10.70 -13.7 Amphenol APH .76 .9 35 93.62 70.90 755 86.47 -1.5 AmpioPhm AMPE ... ... ... 4.95 .38 729 2.87 -29.5 AmpSrLn n YESR ... ... ... 28.57 23.85 24.85 +1.9 AmpDivOpt DIVO ... ... ... 30.56 25.82 0 28.41 -2.0 AmplOil n AMLX ... ... ... 15.25 9.17 0 9.77 -14.3 Ampliph rs APHB ... ... ...dd 4.88 .67 190 1.15 +13.9 Amrep AXR ... ... 10 7.71 5.17 7.35 +4.7sAnadarko APC 1.00f 1.6 74 63.72 39.96 4348 63.46 +18.3 Anadrk 18 AEUA 3.75 12.2 ... 48.28 28.60 33 30.74 -11.3 Andeavor ANDV 2.36 2.1 40 121.71 78.25 2246 113.84 -.4 AndeavLog ANDX 3.94f 8.2 25 55.66 42.17 522 47.99 +3.9 Anf DvAlt n DALT ... ... ... 10.57 9.62 0 9.98 -1.8 AnglogldA AU ... ... ... 12.40 8.86 2800 9.17 -10.0 ABInBev BUD 3.19e 3.1 26 126.50 101.21 1458 104.32 -6.5 Anixter AXE ... ... 17 88.85 62.40 94 77.85 +2.4 Annaly NLY 1.20 11.7 12 12.73 10.00 6521 10.30 -13.4 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 12 25.32 -.7 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 54 25.25 -.4 Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 122 24.34 -1.8 Annaly pfF NLYpF ... ... ... 26.59 24.54 26 25.31 -2.0 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e 1.0 ... 22.87 14.85 536 16.57 -16.0 AnteroMid AM 1.46f 5.5 21 35.55 24.20 717 26.77 -7.8 AnteroRes AR 1.00 4.8 43 22.68 16.31 2674 20.62 +8.5 Anthem ANTM 3.00f 1.3 17 267.95 168.17 1194 225.27 +.1 Anthem un ANTX 2.63 4.8 ... 64.78 47.02 496 54.34 -3.0 Anworth ANH .60 12.7 10 6.35 4.55 275 4.74 -12.9 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 1 26.00 -1.7 Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 25.25 -8.0 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 1 25.00 -.6 Aon plc AON 1.60f 1.1 35 152.78 118.76 646 143.78 +7.3 Apache APA 1.00 2.5 26 52.67 33.60 3431 40.79 -3.4 AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 1537 40.81 -6.6 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 25.98 -5.2 ApolloCRE ARI 1.84 10.3 11 19.92 17.56 1104 17.88 -3.1 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 4 25.20 -2.4 ApolloGM APO 2.06e 7.0 10 37.35 25.06 667 29.30 -12.5tApollG pfA APOpA 1.60 6.5 ... 26.62 24.72 27 24.70 -6.0 ApolloI 43 AIY 1.72 6.8 ... 26.86 25.19 2 25.22 -3.3 ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 103 16.95 +4.5 ApolloTact AIF 1.20a 7.6 ...q 16.67 15.37 29 15.81 +.4 AppHReit n APLE 1.20 6.8 30 20.19 16.72 1103 17.74 -9.1 ApldIndlT AIT 1.20f 1.6 20 75.40 54.00 212 73.25 +7.6sAptargrp ATR 1.28 1.4 28 93.33 77.62 197 94.31 +9.3 Aptiv APTV 1.16 1.3 17 96.91 64.70 970 86.92 +2.5 AquaAm WTR .82 2.4 25 39.55 31.18 410 33.94 -13.5 Aquantia n AQ ... ... ... 18.49 9.60 151 15.59 +37.6 Acquavnt n WAAS ... ... ... 18.83 10.87 52 13.81 -11.0 Aramark ARMK .42 1.1 18 46.09 36.16 1047 37.78 -11.6 ArborRT ABR .84f 9.7 7 8.99 7.83 248 8.65 +.1 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 1 25.47 +.5 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 3 25.20 -1.4 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 2 25.88 -1.2 ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7 ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 1420 32.88 +1.8 ArchCoal ARCH 1.60f 1.7 10 101.84 60.13 205 95.88 +2.9 ArchDan ADM 1.34f 2.9 19 45.91 38.59 2812 45.47 +13.4 Archrock AROC .48 4.7 25 13.01 8.25 1320 10.15 -3.3 Arconic ARNC .24 1.0 ...dd 31.17 21.76 1650 23.56 -13.5 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 89.70 +4.5 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 24 10.80 7.40 506 9.25 -10.6 ArcusBio n RCUS ... ... ... 19.67 13.26 213 16.71 -2.8 Ardaugh n ARD .56 2.9 ... 24.54 17.43 45 19.00 -10.0 ArdmoreSh ASC ... ... ...dd 9.05 6.40 270 8.00 AresCmcl ACRE 1.12f 9.1 11 14.22 11.96 46 12.36 -4.2 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 36 16.33 -.5 AresMgmt ARES 1.60e 7.4 33 25.95 17.25 312 21.70 +8.5 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 16 26.33 -.6 Argan AGX 1.25e ... 7 72.13 36.30 312 37.80 -16.0 AristaNetw ANET ... ... 56 311.67 135.21 1526 239.44 +1.6 ArkInnova ARKK ... ... ...q 45.35 24.53 188 40.22 +8.5 ArkIndInno ARKQ ... ... ...q 37.14 25.57 8 33.69 +2.3 ArkGenom ARKG ... ... ...q 30.51 19.81 30 26.37 +7.7 ArkWebX.O ARKW .94p .8 ...q 55.31 29.83 134 50.04 +8.6 Ark 3dPr n PRNT ... ... ... 27.21 22.65 4 24.55 +.7 Ark IsrTc n IZRL ... ... ... 22.04 19.16 6 20.25 -.5 ArlingAst AI 2.20 19.7 6 15.17 9.90 308 11.18 -5.1 ArlingAst23 AIW 1.66 6.7 ... 25.45 23.61 6 24.61 +.7 ArlingAst25 AIC 1.69 7.0 ... 24.97 22.70 3 24.20 -.2 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 1 24.85 -.4 ArmadaHof AHH .80f 5.9 18 16.00 12.66 150 13.67 -12.0 ArmrR pfA ARRpA 2.06 8.1 ... 25.83 23.71 1 25.28 -.7 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 23.96 7 24.80 -.9 ArmourR rs ARR 2.72 11.8 6 27.60 21.40 375 23.12 -10.1 ArmsFloor AFI ... ... 66 20.20 12.91 233 13.84 -18.2 ArmstrWld AWI ... ... 14 64.60 41.20 229 57.10 -5.7 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 38 17.45 -3.0 ArrowEl ARW ... ... 11 87.26 70.13 247 77.03 -4.2 ArwQVMEq QVM ... ... ...q 30.15 24.02 27.01 -2.6 ArtisanPtr APAM 2.40a 7.3 22 41.45 27.23 338 32.85 -16.8 AskanoG g AKG ... ... ... 2.50 .43 312 1.01 +43.1 AsburyA ABG ... ... 10 76.40 49.10 173 68.10 +6.4 AshHPrm AHP .64 6.1 8 11.34 8.44 328 10.49 +7.8 AshHPr pfB AHPpB ... ... ... 21.34 18.20 3 19.22 -3.9 AshfordHT AHT .48 6.9 ...dd 7.20 5.42 512 6.91 +2.7 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 5 25.36 +.7 AshfHT pfF AHTpF 1.84 8.0 ... 25.50 22.21 5 22.99 -9.5 AshfrH pfG AHTpG 1.84 8.0 ... 25.44 22.23 8 22.86 -9.0 AshfrdH pfH AHTpH 1.88 8.2 ... 25.47 22.44 11 23.02 -9.4 AshfrdH pfI AHTpI 1.88 8.2 ... 25.16 22.62 22 22.95 -8.6 Ashford AINC ... ... ...cc 109.82 47.03 6 92.17 -.9 Ashland ASH .90m 1.3 39 77.16 58.99 802 70.34 -1.2 AsiaPc APB .61e 2.0 ...q 15.71 12.05 6 14.32 -.7 AsiaTigr GRR .07e .5 ...q 13.65 11.36 35 13.22 +6.9 AspenAero ASPN ... ... ...dd 5.58 3.95 35 4.47 -8.4 AspenIns AHL .96 2.2 ...dd 54.10 34.80 848 43.95 +8.3 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 16 26.02 -4.6 AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 15 24.13 -6.4 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 2 25.85 -4.9 AsscBc pf D ASBpD ... ... ... 26.65 24.08 1 24.73 -4.7 AsscdBanc ASB .60f 2.4 17 27.20 20.95 1349 24.70 -2.8 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 17 36.55 +7.2 Assurant AIZ 2.24 2.4 36 106.99 84.34 705 92.50 -8.3 AssuredG AGO .64f 1.7 7 45.73 32.97 774 37.25 +10.0 AsdGMu01 AGOpB 1.72 6.6 ... 26.72 25.48 3 25.87 -.5 AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.91 13 25.05 -4.2 AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 5 24.96 -.4 AsteriasBio AST ... ... ...dd 4.30 1.25 68 1.40 -37.8 AstraZen s AZN 1.37e 3.8 9 36.75 28.43 4385 35.75 +3.0sAtHomGr n HOME ... ... 57 35.61 16.41 801 35.10 +15.5 Atento SA ATTO .34p ... 11 12.90 7.55 33 8.00 -21.2 Athene n ATH ... ... ... 55.22 45.15 920 48.84 -5.6 AtkoreInt n ATRK ... ... ... 26.80 15.05 181 18.87 -12.0 AtlPwr g AT .12 ... ...dd 2.60 1.80 184 2.15 -8.5 ATMOS ATO 1.88f 2.2 16 93.56 76.46 452 84.68 -1.4 AurynRs n AUG ... ... ... 3.00 1.24 78 1.37 -16.5 AutoNatn AN ... ... 12 62.02 38.20 539 46.89 -8.6sAutohome ATHM ... ... 40 97.60 31.61 563 96.47 +49.2 Autoliv ALV 2.32 1.5 24 152.57 97.75 428 151.18 +19.0 AutoZone AZO ... ... 13 797.89 491.13 281 604.36 -15.0 Auxilio n AUXO ... ... 32 5.76 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 6 2.27 +13.5 AvalonBay AVB 5.88f 3.5 22 199.52 152.65 605 166.00 -7.0 Avangrid n AGR 1.73 3.4 39 53.46 43.13 1125 50.93 +.7 AvayaHl n AVYA ... ... ... 23.76 19.08 586 23.00 +15.0 AveICSFd ACP 1.44 10.4 ...q 14.93 13.31 13.84 -1.4 AveryD AVY 1.80 1.7 27 123.67 80.91 571 105.98 -7.7 Avianca AVH .18e 2.0 ... 9.76 6.37 110 8.83 +10.0 AvinoSG g ASM ... ... ... 1.89 1.14 69 1.41 +5.2 Avista AVA 1.49f 2.9 29 52.83 39.77 235 51.99 +1.0 Avnet AVT .76f 1.8 10 45.09 35.67 700 42.08 +6.2 Avon AVP ... ... 28 4.90 1.85 2388 2.77 +28.8 Axalta AXTA ... ... ...dd 38.20 27.77 968 32.65 +.9 AXIS Cap AXS 1.56 2.8 ...dd 68.51 47.43 748 56.65 +12.7 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 5 24.63 -2.4 AxisCap pfE AXSpE ... ... ... 25.85 23.39 27 24.33 -3.3 Azul n AZUL ... ... ... 35.05 19.43 409 31.58 +32.5 AzurePwr n AZRE ... ... ... 18.10 12.53 1 14.10 -.7B -B&G Foods BGS 1.86 7.3 7 43.10 22.35 513 25.55 -27.3 B2gold g BTG ... ... 72 3.30 2.15 1676 2.86 -7.7 BB&T Cp BBT 1.50a 2.9 17 56.31 41.17 2757 52.00 +4.6 BB&T pfD BBTpD ... ... ... 25.79 24.87 14 25.37 -.4 BB&T pfE BBTpE 1.41 5.6 ... 25.70 24.49 35 25.03 -.9 BB&T pfF BBTpF 1.30 5.1 ... 25.64 23.50 11 25.34 +1.2 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 18 25.20 +.2 BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 14 25.85 -4.3 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 116 22.29 -11.5 BBX Cap n BBX .03 .3 ... 9.39 5.87 331 9.29 +16.6 BCE g BCE 3.02f ... ... 49.06 42.01 1257 43.11 -10.2sBG Staffing BGSF 1.00 4.9 24 19.91 14.26 69 20.31 +27.4 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 3110 46.28 +.6 BHPBil plc BBL 1.66e 4.0 ... 45.43 28.73 1741 41.08 +1.9 BP MidPt n BPMP ... ... ... 23.00 16.83 195 18.18 -11.6 BP PLC BP 2.38 5.6 23 44.62 33.90 4249 42.72 +1.6 BP Pru BPT 3.60e 16.7 4 27.95 18.55 235 21.55 +7.2tBRF SA BRFS ... ... ... 15.50 6.20 2563 6.20 -44.9 BRT BRT .80f 6.7 10 13.99 7.36 8 11.91 +1.0 BT Grp s BT .99e 5.7 ... 21.16 15.41 1862 17.47 -4.1 BWX Tech BWXT .64f .9 36 67.69 45.79 369 67.53 +11.6 B&W Ent n BW ... ... ...dd 12.06 1.61 1138 2.56 -54.9 BabShDHi BGH 1.84 9.7 ...q 20.83 18.35 54 18.88 -2.6 BadgerMtr s BMI .52 1.1 39 52.10 37.45 167 45.65 -4.5 BakHuGE n BHGE .72f 2.2 ... 38.59 25.53 3268 32.84 +3.8 BallCorp s BLL .40 1.0 21 43.24 35.60 1582 40.76 +7.7 Ballanty BTN ... ... ...dd 7.35 3.95 3 4.90 +5.4 BanColum CIB 1.27e 2.6 ... 51.38 36.38 199 49.27 +24.2 BancCalif BANC .52 2.8 11 23.40 17.10 522 18.45 -10.7 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 3 25.75 -1.8 BcCalif pfE BANCpE ... ... ... 28.59 24.70 8 25.62 -3.0 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 3 25.89 -2.5 BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 2856 7.96 -6.4 BcoBrades s BBDO .02r .3 ... 11.90 6.79 9 9.01 +6.9 BcoBrad s BBD .06a .6 ... 11.98 7.12 6716 9.69 +4.0 BcoLatin BLX 1.54 5.4 13 30.50 25.51 64 28.78 +7.0 BcoMacro BMA ... ... ... 136.10 82.68 69 106.00 -8.5 BcoSantSA SAN .21e 3.2 ... 7.57 6.29 6421 6.71 +2.6 BcoSBrasil BSBR .29e 2.7 8 12.11 6.86 1660 10.89 +12.6sBcSanChile BSAC .85e 2.4 ... 35.01 23.16 409 34.73 +11.1 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 18 101.04 +4.7 BcpSouth BXS .56 1.8 ... 35.55 27.20 447 31.75 +1.0 Bcp NJ BKJ .24 1.4 27 18.55 14.80 0 17.25 -5.5 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.0 ...q 24.19 19.66 6 21.24 -2.4 BkofAm BAC .48 1.6 19 33.05 22.07 110396 29.93 +1.4 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 30 25.49 -1.9 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 9 23.46 +.4 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 22 25.45 -1.5 BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 17 23.89 +.3 BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 36 25.62 -3.2 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 1 1272.25 -3.5 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 48 26.19 -3.5 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 67 26.23 -2.9 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 36 25.72 -5.4 BkAm pfC BACpC ... ... ... 27.83 25.41 44 25.93 -5.5 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 16 23.08 -1.8 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 5 22.15 +2.5 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 0 22.17 +2.4 Bk of But n NTB 1.28 2.8 ... 47.60 31.36 290 45.64 +25.8 BkHawaii BOH 2.08 2.5 19 89.09 74.72 105 83.56 -2.5 BkMont g BMO 3.71e ... ... 84.71 66.75 277 75.70 -5.4 BkNYMel BK .96 1.8 15 58.99 46.06 3316 51.99 -3.5 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 16 25.15 BkNova g BNS 2.32 3.8 10 66.78 53.86 438 60.83 -5.7 BankUtd BKU .84 2.1 15 43.84 30.37 363 39.92 -2.0 BarHarbr s BHB .75 2.6 19 32.94 25.09 39 28.83 +6.7How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 2108 Declined 776 New Highs 63 New Lows 37 Vol. (in mil.) 3,002 Pvs. Volume 2,945 1,785 1,737 1819 1000 76 31 NYSE NASD Stocks Recap 22,000 23,000 24,000 25,000 26,000 27,000 OA NDJFM 23,520 24,100 24,680 Dow Jones industrialsClose: 24,573.04 Change: 212.90 (0.9%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,800 7,000 7,200 Nasdaq compositeClose: 7,156.28 Change: 49.63 (0.7%) 10 DAYSDOW 24675.36 24480.20 24573.04 +212.90 +0.87% s t t -0.59% DOW Trans. 10646.09 10437.40 10610.18 +240.69 +2.32% s t t -0.02% DOW Util. 693.00 685.52 692.36 +9.58 +1.40% s s s -4.29% NYSE Comp. 12660.11 12573.04 12628.21 +82.16 +0.65% s t t -1.41% NASDAQ 7178.51 7115.85 7156.28 +49.63 +0.70% s t t +3.66% S&P 500 2686.49 2665.16 2677.84 +21.54 +0.81% s t t +0.16% S&P 400 1906.88 1887.93 1902.85 +18.99 +1.01% s t t +0.12% Wilshire 5000 27879.46 27642.18 27797.11 +237.16 +0.86% s t t +0.01% Russell 2000 1566.40 1550.51 1563.03 +13.52 +0.87% s t t +1.79% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, April 17, 2018

PAGE 32

Br iPthCrd OILB ... ... ... 66.72 42.69 14 65.80 +11.2 BarFIEur FEEU ... ... ...q 148.71 107.43 4 130.04 -1.8 BarcFI HY FIGY ... ... ...q 185.67 127.16 4 165.92 -3.0 BarcSPVeq VQT ... ... ...q 181.89 142.51 3 163.65 +3.4 BarSelMLP ATMP 1.17e 6.0 ...q 24.01 17.78 42 19.54 -5.8 BiP Cmdty DJP ... ... ...q 25.03 21.61 126 24.80 +1.6 BarcGSOil OIL ... ... ...q 7.68 4.45 7.61 +16.4 BarcGsci36 GSP ... ... ...q 16.57 11.96 7 16.40 +5.5 BrcEnEu n FLEU ... ... ... 180.26 129.86 0 155.19 -2.5 BiPCop JJC ... ... ...q 37.88 27.93 34.56 -7.9 BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3 BiPSPBWrt BWV ... ... ...q 80.07 73.07 77.50 -1.3 BiP GCrb GRN ... ... ...q 18.41 5.17 17.90 +75.1 BiPGbpUsd GBB ... ... ...q 37.80 33.10 36.14 +3.1 BiPEurUsd ERO ... ... ...q 46.90 40.26 45.01 +3.2 BiP Tin JJT ... ... ...q 50.46 43.33 48.42 +5.5 BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6 BiP Sugar SGG ... ... ...q 36.17 23.79 24.03 -22.2 BiP Softs JJS ... ... ...q 35.57 28.21 28.21 -11.7 BiP PrM JJP ... ... ...q 60.90 54.86 59.06 +1.8 BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8 BiP Lead LD ... ... ...q 66.21 40.75 50.42 -13.6 BiP Cottn BAL ... ... ...q 56.76 43.61 55.10 +5.6 BrcIndiaTR INP ... ... ...q 91.98 69.65 85.21 -3.5 BiP Coffee JO ... ... ...q 19.43 14.09 14.35 -8.5 BiPGrain JJG ... ... ...q 31.12 24.11 27.10 +11.2sBiP Cocoa NIB ... ... ...q 32.60 21.36 63 32.90 +44.1 BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8 BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 93 26.12 -2.1 BiPIndMet JJM ... ... ...q 30.93 23.24 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 21.32 -10.2 BiPEngy JJE ... ... ...q 6.92 4.67 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 42.16 +.7 B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6 BarcCAPE CAPE ... ... ...q 126.10 104.29 1 118.08 +1.4 BiPSPMLP IMLP 1.22e 7.2 ...q 20.84 15.44 1 17.00 -5.5 Barclay BCS .15e 1.2 ... 12.55 9.29 3092 12.33 +13.1 iPthNtGs n GAZB ... ... ... 49.19 36.56 37.30 -8.7 BiP SPVix XVZ ... ... ...q 25.80 17.32 1 20.07 -12.5 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.03 16.42 190 21.14 +20.8 B iPVxST rs VXX ... ... ...q 64.44 25.59 29185 43.03 +54.1 BarcWomLd WIL ... ... ...q 70.29 59.73 1 66.50 -.9 BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 46 15.18 -.5 BaringsPt MPV 1.08 7.3 ...q 15.15 13.83 14 14.73 +4.5 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.3 ...dd 11.12 4.99 285 7.19 -12.7 BarnesNob BKS .60 10.7 ...dd 9.05 4.10 594 5.60 -16.4 Barnes B .56 .9 57 72.87 51.33 220 61.15 -3.4 Barnwell BRN ... ... ...dd 2.95 1.62 1 1.94 -6.7 BarrickG ABX .12 .9 28 19.26 11.07 8473 13.03 -10.0 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 31.15 12.72 538 15.56 -33.7 Baxter s BAX .64 1.0 31 72.58 53.04 1895 66.29 +2.6 BaytexE g BTE ... ... 6 3.61 2.13 2080 3.38 +12.7 BeazerHm BZH ... ... 18 23.24 11.87 207 16.19 -15.7 BectDck BDX 2.92 1.3 93 248.39 175.66 1177 229.57 +7.2 BectDk pfA BDXA ... ... ... 63.84 54.18 33 60.06 +3.7 Belden BDC .20 .3 13 87.15 64.51 128 67.93 -12.0 Belden pfB BDCpB ... ... ... 114.45 88.37 5 92.89 -9.9 Belltrx g rs BXE ... ... 1 3.88 .99 63 1.36 -20.9 Belmond BEL ... ... ...cc 14.20 10.75 564 11.20 -8.6 Bemis BMS 1.24f 2.8 18 50.47 40.60 482 44.68 -6.5 BenchElec BHE .15p ... 21 35.80 27.05 615 30.75 +5.7sBerkley WRB .56 .8 21 74.43 62.00 257 74.34 +3.8 Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 6 24.46 -3.0 Berkly pfC WRBpC ... ... ... 27.24 24.53 10 25.10 -4.1 Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 16 25.04 -3.4 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 297181.00 -.1 BerkH B BRK/B ... ... 27 217.62 160.93 3744 198.22 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 77 38.35 +4.8 BerryPlas BERY ... ... 22 61.71 49.41 1157 56.04 -4.5 BestBuy BBY 1.80f 2.5 22 78.59 50.29 2514 71.91 +5.0 Best Inc n BSTI ... ... ... 13.25 8.08 401 10.19 +13.5tBigLots BIG 1.20f 2.8 12 64.42 41.71 1977 42.79 -23.8 BiglariHld BH ... ... 10 451.15 290.05 3 423.98 +2.3 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 69 279.59 208.95 206 262.13 +9.8 BioRadB BIO/B ... ... 65 271.00 210.71 249.85 +4.9 BiohvnPh n BHVN ... ... ... 39.51 16.50 275 26.50 -1.8 BioPhrmX BPMX ... ... ...dd .90 .10 4164 .22 +99.1 BioTime BTX ... ... 3 3.50 2.10 288 2.51 +16.7 BioTime wt BTX/WS ... ... ... .55 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 8 1.14 -12.3 BitautoH BITA ... ... 26 54.42 19.42 1224 19.97 -37.2 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 362 53.79 -10.5 BlkHCp un BKHU ... ... ... 78.74 56.40 5 58.60 -11.4 BlKnight n BKI ... ... ... 53.00 42.70 444 48.00 +8.7 BlkStMin n BSM 1.25 7.1 18 19.03 15.12 165 17.59 -2.0 BlackBerry BB ... ... 18 14.55 8.47 2451 10.51 -5.9 BlackRock BLK 11.52f 2.2 22 594.52 377.85 790 524.85 +2.2 Blrk22Gl n BGIO ... ... ... 10.20 9.27 29 9.45 -3.6 BlkBldAm BBN 1.58 7.0 ...q 23.96 21.38 68 22.53 -2.8 BlkCA18 BJZ .33 2.3 ...q 15.35 14.37 74 14.75 +1.3 BlkCAIT BFZ .87 6.7 ...q 14.81 12.90 65 12.98 -5.8 BlkCorBd BHK .78 6.0 ...q 14.26 12.87 93 12.98 -7.5 BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 272 10.62 -2.9 BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.54 141 12.57 -5.6 BlkDbtStr rs DSU .82 7.0 ...q 11.86 11.26 125 11.64 -.5 BlkEngyRs BGR 1.32 9.4 ...q 15.50 12.32 101 14.05 -.9 BlkEnhC&I CII 1.20 7.6 ...q 17.08 14.45 232 15.77 -3.7 BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 410 8.82 -4.4 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.90 1 13.01 -2.9 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 65 14.45 +4.8 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 62 13.71 -1.5 BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 9 14.29 -.9 BlkGlbOp BOE 1.16 10.0 ...q 13.08 10.09 128 11.60 -7.3 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 26 34.94 -4.3 BlkIT BKT .37 6.4 ...q 6.40 5.76 95 5.80 -6.0 BlkIntlG&I BGY .59 9.7 ...q 6.85 5.63 203 6.11 -6.3 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 22 13.72 -8.0 BlkLtdD BLW .95 6.3 ...q 16.30 14.91 75 15.11 -4.9 BlkLTMu BTA .65a 5.7 ...q 12.54 11.17 47 11.34 -5.5 BlkMDMB BZM .65 4.1 ...q 15.90 13.05 7 13.39 -1.7 BlkMATxE MHE .70a 5.3 ...q 15.00 12.84 1 13.09 -6.1 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 95 16.96 -6.6 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 207 13.08 -6.0 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.65 13 12.68 -6.8 BlkMunihCA MUC .64 4.9 ...q 15.19 13.05 92 13.16 -7.3tBlkMunHIQ MFL .86 6.7 ...q 15.33 12.89 117 12.80 -12.4 BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.41 94 12.47 -6.9 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.23 90 13.35 -7.7 BlkMunihQ MUS .81 6.5 ...q 14.22 12.38 8 12.50 -6.6 BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.12 53 12.25 -11.9 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 111 13.34 -9.0 BlkMunyInv MYF .97 7.1 ...q 17.88 13.63 35 13.77 -7.3 BlkMunyIQ MFT .85 6.5 ...q 15.32 13.00 16 13.09 -6.1tBlkMYMIQ MIY .83 6.3 ...q 14.35 13.14 34 13.14 -6.1tBlMunyNYQ MYN .57a 4.8 ...q 13.43 11.95 108 11.99 -7.2 BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 10 13.88 -3.3 BlMunyQlty MQY .96 6.9 ...q 16.10 13.81 35 13.87 -8.6 BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.46 101 12.56 -9.1 BlkMuniast MUA .65a 4.9 ...q 15.84 13.31 46 13.33 -11.0 Blk2018 BPK .06 .4 ...q 15.07 14.71 100 14.94 +1.2 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 30 15.08 +.5 BlkMuBdT BBK .76a 5.4 ...q 16.47 14.10 20 14.18 -6.4 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 7 13.86 -6.4 BlkMunIIT BBF .87 6.6 ...q 15.80 13.00 11 13.07 -6.8 BlkMuIQT BYM .86 6.6 ...q 15.24 12.95 46 13.12 -7.5 BlkMuIT BFK .78 6.1 ...q 14.72 12.72 86 12.83 -8.9 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 48 13.41 -7.1 BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 84 21.51 -3.7 BlkMunienh MEN .73a 6.9 ...q 12.46 10.48 41 10.52 -9.8tBlkMunihld MHD .89a 5.9 ...q 18.25 15.02 29 15.05 -8.9 BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.76 16 13.82 -6.5tBlkMunvst MVF .64a 7.4 ...q 10.02 8.74 105 8.73 -9.2tBlkMuniv2 MVT .88a 6.2 ...q 16.18 14.25 79 14.19 -8.2 BlkMunyAZ MZA .83 5.5 ...q 17.90 14.03 3 15.05 -6.9 BlMunyldCA MYC .74a 5.8 ...q 15.72 13.17 31 13.37 -9.6tBlkMuniyld MYD .80a 6.1 ...q 15.73 13.23 92 13.22 -9.0tBlkMunyNJ MYJ .90 6.5 ...q 17.48 13.85 40 13.83 -12.5 BlMunQlt2 MQT .80 6.7 ...q 13.91 11.92 30 12.06 -7.9 BlkNJMB BLJ .83a 6.1 ...q 16.21 13.51 2 13.66 -7.3tBlkNJIT BNJ .76 5.5 ...q 16.35 13.89 16 13.85 -8.0 BlkNY18 BLH .03 .2 ...q 14.99 14.66 2 14.70 tBlkNYMB BQH .74 5.6 ...q 15.65 13.08 5 13.12 -10.9 BlkNYIQT BSE .69 5.6 ...q 14.00 12.33 20 12.36 -6.1tBlkNYIT BNY .83 6.4 ...q 15.50 12.94 25 12.94 -9.5tBlkNYMu2 BFY .84 6.5 ...q 15.90 12.90 33 12.90 -12.9 BlkRsCmdy BCX .79 8.4 ...q 10.50 7.76 205 9.40 -3.8 BlkSciTch BST 1.20 3.8 ...q 34.26 21.17 77 31.89 +19.5 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 14 12.66 -7.5 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 34 19.88 -8.0 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 29 18.25 +1.4 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 65 15.94 +1.5 Blackstone BX 2.70e 8.7 15 37.52 29.03 2037 31.05 -3.0 BlkstnMtg BXMT 2.48 8.0 13 33.08 29.51 613 31.17 -3.1 BlkLSCrInc BGX 1.18 7.0 ...q 16.98 15.45 43 16.74 +5.2 BlockHR HRB .96 3.6 21 31.80 23.16 2046 26.44 +.8 BlonderT BDR ... ... ...dd 1.52 .38 386 1.14 +88.1 BlueAprn n APRN ... ... 8 10.10 1.72 4753 2.04 -49.4 BlueCapRe BCRH 1.20 10.1 ...dd 20.20 11.00 19 11.90 -1.2sBluegVac n BXG .15p ... ... 22.77 13.00 72 22.55 +23.5sBlueLinx rs BXC ... ... 12 38.77 7.57 416 38.38 +293.2 BluerkRsd BRG 1.16 13.3 ...dd 13.77 7.02 154 8.72 -13.7 BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 5 24.85 -5.8 BluerkR pfD BRGpD 1.78 8.1 ... 26.25 20.84 1 21.85 -13.3 BluerkR pfC BRGpC 1.91 8.2 ... 26.50 22.48 3 23.33 -8.3 BdwlkPpl BWP .40 3.7 9 18.79 9.85 1406 10.83 -16.1 Boeing BA 6.84f 2.1 35 371.60 175.47 3859 331.77 +12.5 BoiseCasc BCC .28 .7 20 45.95 26.25 333 41.60 +4.3 BonanzaCE BCEI ... ... 36 83.43 23.33 225 26.65 -3.4 BootBarn BOOT ... ... 20 20.31 5.90 187 17.21 +3.6sBoozAllnH BAH .76f 1.9 21 40.25 31.06 560 40.54 +6.3 BorgWarn BWA .68 1.3 15 58.22 39.80 1039 53.80 +5.3sBostBeer SAM ... ... 27 219.23 128.70 196 219.55 +14.9 BostProp BXP 3.20f 2.7 24 135.06 111.57 539 120.52 -7.3 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 8 24.90 -1.4 BostonSci BSX ... ... 20 29.93 24.54 9004 28.83 +16.3 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 160 10.90 -1.7 BovieMed BVX ... ... ...dd 4.29 1.87 363 3.45 +32.7 BowlA BWL/A .68 4.5 42 16.64 13.43 15.02 +.1 Box Inc n BOX ... ... ...dd 24.50 16.76 1077 20.93 -.9 BoydGm BYD .20 ... 22 40.44 22.39 1427 33.93 -3.2 BradyCp BRC .83 2.2 25 40.25 31.70 366 37.75 -.4 Brandyw BDN .72 4.7 17 18.69 15.21 2817 15.48 -14.9 BrasilAgro LND ... ... ... 4.55 3.21 0 3.90 +11.3 Braskem BAK .78e 2.8 ... 33.73 17.44 196 27.66 +5.3 BridgptEd BPI ... ... 25 15.85 5.71 116 6.10 -26.5 BrigStrat BGG .56 2.7 13 27.34 20.00 144 20.77 -18.1 BrightHrz BFAM ... ... 50 105.04 74.32 237 99.59 +5.9 BrghtSch n BEDU ... ... ... 28.18 10.79 54 16.00 -14.3 Brinker EAT 1.52 3.9 12 45.81 29.50 1468 38.72 -.3 Brinks BCO .60 .8 ...cc 88.10 57.00 454 75.05 -4.6 BrMySq BMY 1.60 3.0 54 70.05 51.56 34820 54.08 -11.7 BristowGp BRS .28 1.8 ...dd 17.35 6.21 298 15.29 +13.5 BritATob s BTI 2.24e 3.9 ... 73.41 53.38 3477 57.86 -13.6 BrixmorP BRX 1.10f 7.5 9 21.76 13.74 2991 14.71 -21.2 BroadrdgF BR 1.46 1.3 33 110.05 68.16 924 109.71 +21.1 Brookdale BKD ... ... ...dd 15.66 6.28 2375 6.71 -30.8 BrkfdAs g s BAM .60f 1.5 14 44.33 36.32 747 39.17 -10.0 BrookBus n BBU .25 .7 ... 41.42 25.77 8 38.36 +11.1 BrkfDtla pf DTLAp 1.91 7.3 ... 31.31 23.62 8 26.28 -8.8 BrkGblInf INF 1.40 11.5 ...q 14.20 11.02 50 12.16 -6.0 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 159 41.14 -8.2 BrkRlAs n RA .20p ... ... 24.39 21.06 160 22.50 -3.7 BrkfReEn BEP 1.96f 6.3 ... 36.00 29.80 72 31.05 -11.1 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO ... ... 27 26.94 20.85 1044 26.06 BrownFA s BF/A .79 1.5 32 56.10 35.02 12 54.24 +8.5 BrownFB s BF/B ... ... ... 56.81 37.25 1147 55.90 Brunswick BC .76 1.3 17 64.45 48.04 353 60.49 +9.5 Buckeye BPL 5.05 12.3 12 69.95 35.24 1865 40.99 -17.3 Buckle BKE 1.00e 4.4 12 25.11 13.50 521 22.65 -4.6 Buenavent BVN ... ... ...dd 16.80 10.87 623 16.40 +16.5 BldBear BBW ... ... 20 11.90 7.25 50 9.75 +6.0 BungeLt BG 1.84 2.5 33 83.75 63.87 901 75.06 +11.9sBurlStrs BURL ... ... 32 138.45 79.07 815 138.00 +12.2 BylineBc n BY ... ... ... 24.80 19.02 69 22.98 C -C&J Eng n CJ ... ... ... 36.57 22.99 526 29.10 -13.1 CTrkMH23 MLPC .89e 6.5 ...q 17.53 12.85 0 13.77 -9.5 CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5 CAE Inc g CAE .36 ... ... 19.53 15.09 98 19.48 +5.0 CAI Intl CAI ... ... 6 40.11 17.68 199 21.66 -23.5 CBIZ Inc CBZ ... ... 22 19.65 14.05 160 18.90 +22.3 CBL Asc CBL .80m 18.6 2 10.11 4.00 2118 4.29 -24.2 CBL pfD CBLpD 1.84 10.5 ... 24.96 16.30 193 17.50 -19.9 CBL pfE CBLpE 1.66 10.3 ... 25.08 15.06 61 16.05 -27.2 CBRE GRE IGR .60 8.2 ...q 8.05 7.17 232 7.36 -7.1 CBRE Grp CBRE ... ... 18 48.39 32.53 1962 47.58 +9.9 CBS A CBS/A .72f 1.4 15 68.86 49.33 3 51.13 -14.5 CBS B CBS .72 1.4 12 68.75 49.24 3169 50.90 -13.7 CCA Inds CAW ... ... 14 3.81 2.75 41 2.90 -7.9 CF Inds s CF 1.20 3.1 ...dd 45.00 25.04 1635 38.45 -9.6 CGG rs CGG ... ... ... 7.67 1.88 49 2.14 -52.1 CGI g GIB ... ... ... 59.89 46.80 142 57.98 +6.7 CIT Grp CIT .64 1.2 50 56.14 43.25 444 52.13 +5.9 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 41 12.10 9.60 0 9.95 -2.3 CMS Eng CMS 1.43f 3.2 27 50.83 40.48 2404 45.00 -4.9 CNA Fn CNA 1.20a 2.4 15 55.62 43.72 141 49.49 -6.7 CNH Indl CNHI .14e 1.1 ...cc 15.65 10.29 1084 12.29 -8.3 CNO Fincl CNO .36 1.6 15 26.47 19.37 940 22.48 -9.0 CNOOC CEO 4.92e 3.1 ... 166.23 108.05 93 157.18 +9.5 CNX Midst CNXM 1.25 6.7 11 22.91 15.25 111 18.61 +11.0 CNX Resc CNX .04 .3 ...dd 18.08 11.30 2219 15.81 +8.1 ConslCoal n CCR ... ... ... 16.65 13.15 15 14.40 -8.0 CONSOL n CEIX ... ... ... 41.89 19.51 979 30.57 -22.6 CPFL Eng CPL .12e .8 ... 17.69 10.63 13 14.17 +23.2sCPI Aero CVU ... ... 16 10.60 5.55 66 10.55 +17.9 CRH Med CRHM ... ... ... 7.35 1.46 8 2.80 +5.7 CRH CRH .72e 2.1 ... 39.32 32.47 321 34.08 -5.6 CsopChiA50 AFTY 1.17e 6.8 ...q 20.51 13.45 2 17.12 -2.8 Csop ChInt CNHX ... ... ...q 31.99 25.40 28.11 -3.5 Csop Csi300 HAHA ... ... ...q 36.52 26.95 2 32.31 -4.0 CSS Inds CSS .80 4.5 75 30.29 17.13 29 17.89 -35.7sCTS CTS .16 .5 24 29.60 20.25 85 29.50 +14.6 CURO Gp n CURO ... ... ... 19.12 13.50 168 17.75 +26.1 CVR Engy CVI 2.00 5.8 ...cc 39.70 16.75 356 34.43 -7.5 CVR Ptrs UAN .71e 22.8 ...dd 5.05 2.58 162 3.12 -4.9 CVR Rfng CVRR 1.39 ... 27 18.25 6.70 312 15.90 -3.9 CVS Health CVS 2.00 3.0 12 84.00 60.14 19004 66.10 -8.8 CWA Inco n CWAI ... ... ... 26.93 24.55 24.82 -2.9 CYS Invest CYS .88 13.3 6 8.98 6.25 1182 6.62 -17.6 CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 9 24.46 -2.2 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 22 23.75 -4.2 CabGS t34 GYB .83 3.6 ... 23.75 22.03 1 22.94 -.2 CabcoJCP97 PFH 1.91 14.2 ... 18.74 11.00 3 13.45 -8.8 CabAT&T34 GYC .83 3.7 ... 24.90 22.00 0 22.32 -1.1 CableOne n CABO 7.00 1.0 37 788.00 627.25 24 687.88 -2.2 Cabot CBT 1.26 2.3 16 68.63 50.21 155 55.94 -9.2 CabotO&G COG .24f 1.0 45 29.57 21.40 4990 23.96 -16.2 CACI CACI ... ... 15 159.40 115.10 120 155.40 +17.4 Cactus n WHD ... ... ... 28.80 19.18 323 27.39 +35.3 CadencB n CADE .13 .4 ... 29.30 20.00 291 28.18 +3.9sCaledoMn n CMCL .28 3.1 ... 8.89 5.17 29 8.99 +21.7 Caleres CAL .28 .8 17 36.00 22.39 288 34.06 +1.7 CalifRes rs CRC ... ... ...dd 25.06 6.47 1818 22.41 +15.3 CalifWtr CWT .75f 2.0 27 46.15 32.75 327 38.35 -15.4 Calix CALX ... ... ...dd 7.38 4.65 144 6.95 +16.8sCallGolf ELY .04 .2 37 17.49 11.19 608 17.47 +25.4sCallonPet CPE ... ... 29 13.32 9.34 3524 13.27 +9.2 Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 0 50.81 -.9 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .48 .08 .10 -19.7 Cambrex CBM ... ... 21 62.95 42.55 129 54.95 +14.5 CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 10 38.17 -.6 CambFgnY FYLD .75e 2.8 ...q 27.94 22.62 4 26.68 +1.2 CambGblV GVAL .54e 2.1 ...q 28.50 22.21 50 26.22 +2.4 CamGblMo GMOM .56e 2.0 ...q 29.42 24.45 7 27.57 +.7 CambGlAss GAA .55e 2.0 ... 28.60 25.41 4 27.56 +.3 CambrEmS EYLD ... ... ... 38.25 29.46 0 36.00 +3.8 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 7 25.02 -3.1 CambTail n TAIL ... ... ... 25.47 21.44 13 21.71 -3.9 CamValMom VAMO ... ... ...q 28.07 22.55 3 25.10 +.6 CamdenPT CPT 3.08f 3.6 23 96.39 78.19 520 85.75 -6.9 Cameco g CCJ .40 ... ... 11.18 7.68 8171 10.25 +11.1 CampSp CPB 1.40 3.3 14 59.14 40.99 1724 42.81 -11.0tCampWrl n CWH .54 2.0 ... 47.62 26.30 1990 26.76 -40.2 Can-Fite CANF ... ... 6 2.75 1.24 11 1.43 -3.4 CdaGoose n GOOS ... ... ... 38.25 15.81 400 34.25 +8.5 CIBC g CM 5.32f ... 10 100.01 77.20 238 87.82 -9.8 CdnNR gs CNI 1.33 ... ... 85.73 70.59 932 75.35 -8.7 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 1737 34.63 -3.1 CP Rwy g CP 1.87 ... ... 188.80 150.91 473 180.03 -1.5 CannaeHl n CNNE ... ... ...dd 19.58 16.16 336 19.27 +13.2 Canon CAJ ... ... ... 40.67 31.79 257 36.14 -3.4 CantelMed CMD .14e .1 74 123.60 69.21 158 113.42 +10.3 CapOne COF 1.60 1.7 28 106.50 76.05 2297 96.90 -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 12 26.00 -.7 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 37 26.43 -1.5 CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 17 26.41 -2.3 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 20 25.27 -.2 CpOne pf H COFpH ... ... ... 27.19 25.12 24 25.99 -3.5 CapOne pfG COFpG ... ... ... 25.55 23.25 59 24.62 -1.6 CapSenL CSU ... ... ...dd 16.72 10.27 1308 11.04 -18.2 CapInv n CIC ... ... ... 10.10 9.60 9.67 -.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.4 12 11.41 8.17 427 8.68 +.3 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.70 10 24.99 -1.4 CarboCer CRR ... ... ...dd 12.69 5.83 320 8.37 -17.8 CardnlHlth CAH 1.85 3.0 15 80.37 54.66 5554 62.29 +1.7 Care.com CRCM ... ... ...cc 20.88 11.59 446 16.36 -9.3 Carlisle CSL 1.48 1.5 18 119.21 92.09 372 100.43 -11.6 CarMax KMX ... ... 17 77.64 56.53 1238 62.00 -3.3 Carnival CCL 2.00f 3.1 16 72.70 59.44 2963 64.08 -3.5 CarnUK CUK 1.80f 2.8 ... 72.29 59.07 284 64.59 -2.5 CarpTech CRS .72 1.5 38 54.61 34.95 227 49.35 -3.2 CarrSrv CSV .30f 1.1 25 28.96 23.15 243 28.17 +9.6 Cars.cm CARS ... ... ... 32.28 20.94 1032 28.31 -1.8 Carters CRI 1.80f 1.7 17 129.00 79.76 799 106.69 -9.2sCarvana A n CVNA ... ... ... 25.23 8.14 1258 27.03 +41.4 CastleBr ROX ... ... ...dd 2.22 .98 227 1.23 +.8 CastlightH CSLT ... ... ...dd 4.75 3.15 177 3.45 -8.0 Catalent CTLT ... ... 71 47.87 28.41 691 41.07 CatchMTim CTT .54 4.3 ...dd 13.73 10.81 284 12.68 -3.4 Caterpillar CAT 3.12 2.1 27 173.19 95.80 3053 152.14 -3.5 CatoCp CATO 1.32 8.1 18 23.30 10.76 267 16.36 +2.8 CedarF FUN 3.56 5.6 17 72.56 59.66 88 63.53 -2.2 CedarRlty CDR .20 5.2 9 6.29 3.62 415 3.87 -36.3 CedarR pfB CDRpB 1.81 7.9 ... 25.80 22.67 4 22.92 -9.3 CedrRT pfC CDRpC 1.63 7.9 ... 25.39 20.22 14 20.55 -17.9 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.30 167 1.81 -4.2 Celanese CE 1.84 1.7 14 114.00 83.34 1196 106.42 -.6 Celestic g CLS ... ... 8 14.69 9.79 265 10.32 -1.5 Cellcom CEL ... ... 8 10.66 6.58 14 7.48 -26.7 Cementos CPAC .50e 4.1 ... 13.49 10.02 5 12.12 -2.3 Cemex CX .29t ... ... 10.37 6.43 5260 6.97 -7.1 Cemig pf CIG .08e 3.5 ... 3.09 1.89 2691 2.31 +12.1 Cemig CIG/C .08e 3.8 ... 3.65 1.81 5 2.12 +14.5 CenovusE CVE .20 ... 8 11.52 6.76 2607 9.91 +8.5 Centene s CNC ... ... 21 112.42 70.95 2052 109.92 +9.0 CC MLPInf CEN 1.25 13.3 ...q 12.67 8.12 293 9.39 -5.7 CenterPnt CNP 1.11f 4.1 19 30.45 25.84 3121 27.07 -4.5 CentElBr B EBR/B ... ... ... 9.06 4.60 26 6.43 -5.3 CentElecBr EBR ... ... ... 7.86 3.49 473 5.51 -3.3 CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 31 23.85 -2.2 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 143 29.44 -1.3 CentSecur CET 1.78e .7 ...q 29.00 24.12 16 27.06 -1.2 CentrusEn LEU ... ... ...dd 5.95 3.30 31 3.51 -12.5 CentCmtys CCS ... ... 15 36.00 21.90 130 29.90 -3.9 CntryLink CTL 2.16 12.4 8 27.61 13.16 5575 17.36 +4.1 Cervecer CCU .35e 1.2 ... 30.35 25.03 60 29.62 +.1 ChannAdv ECOM ... ... ...dd 12.65 8.30 15 9.10 +1.1 ChRvLab CRL ... ... 21 119.05 86.66 156 107.25 -2.0 ChaseCorp CCF .80f .8 32 129.55 83.35 12 106.65 -11.5 ChathLTr CLDT 1.32 6.7 27 23.91 17.90 275 19.64 -13.7 CheetahM CMCM ... ... ... 18.18 7.54 703 12.20 +1.0 Chegg CHGG ... ... ...dd 23.22 8.26 911 21.99 +34.7sChemed CHE 1.12 .4 49 285.79 184.61 49 286.36 +17.8 Chemours n CC .68f 1.3 13 58.08 34.84 1167 51.28 +2.4 CheniereEn LNG ... ... ...dd 60.22 40.36 1949 56.90 +5.7 ChenEnLP CQP 2.00f 6.6 ...dd 33.47 26.41 171 30.25 +2.1 ChenEnHld CQH 2.04f 7.4 54 29.73 24.03 75 27.75 +.2 CherHMtg CHMI 1.96 11.2 3 19.43 16.01 48 17.50 -2.7 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 4 25.06 -2.9 ChesEng CHK ... ... 5 5.87 2.53 27682 3.11 -21.5 ChesEn pfD CHKpD 4.50 9.1 ... 62.00 45.99 2 49.33 -.7 ChesGranW CHKR .32e 22.5 1 2.85 1.20 76 1.40 -24.3 ChespkLdg CHSP 1.60 5.5 30 29.36 22.55 286 29.12 +7.5 ChespkUtil CPK 1.30 1.7 21 86.35 66.35 30 75.65 -3.7 Chevron CVX 4.48f 3.7 54 133.88 102.55 4589 120.70 -3.6 ChicB&I CBI .28 2.0 ...dd 31.69 9.55 2514 14.13 -12.5 ChiRivet CVR .84f 2.7 18 41.57 26.50 1 30.72 -3.4 Chicos CHS .33 3.2 14 14.43 6.96 2370 10.29 +16.7 Chimera rs CIM 2.00 11.7 7 20.85 15.77 939 17.16 -7.1 Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 6 25.50 -1.2 Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 23 25.50 -1.2 ChiCBlood CO ... ... 35 14.95 6.72 11.87 +19.3 ChinaDEd DL .45e ... 10 10.75 6.61 12 8.12 -12.4 ChinaEAir CEA ... ... ... 45.33 24.44 15 36.87 +2.0 ChinaFd CHN .55e 2.5 ...q 24.76 17.09 43 21.69 +.2 ChinaGreen CGA .10e 7.9 2 2.11 1.19 128 1.26 +1.6 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 494 13.77 -11.8 ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 1495 46.88 -7.2 ChiNBorun BORN ... ... 2 1.74 1.12 58 1.26 +.3 ChOnlEd n COE ... ... ... 19.82 9.25 5 11.19 -10.5 ChinaPet SNP 3.73e 4.0 ... 96.43 69.60 158 93.67 +27.7 ChinaPhH CPHI ... ... ...dd 1.45 .14 302 .31 +73.9 ChinRap n XRF ... ... ... 12.86 3.93 82 4.31 -24.7 ChinaSoAir ZNH .64e 1.3 ... 70.52 32.50 33 50.15 -3.2 ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 66 45.60 -3.9 ChinaUni CHU ... ... ... 16.55 11.87 437 13.16 -2.7 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.1 7 27.98 16.16 34 22.09 -8.0 ChinZenix ZX ... ... ...dd 2.31 .86 23 1.30 +6.8 Chipotle CMG ... ... ...cc 499.00 247.52 782 326.60 +13.0 ChoiceHtls CHH .86 1.1 40 85.35 59.60 295 81.35 +4.8 ChrisBnk CBK ... ... ...dd 1.55 .95 66 1.12 -11.8 ChubbLtd CB 2.92e 2.2 18 157.50 131.14 1273 135.79 -7.1 ChungTel CHT 1.29e 3.3 ... 39.33 33.10 93 38.69 +9.2 ChurchDwt s CHD .87f 1.7 ... 54.18 43.21 1029 50.10 -.1 CienaCorp CIEN ... ... ...dd 27.98 19.40 2214 25.70 +22.8 Cigna CI .04 ... 17 227.13 152.89 2195 175.08 -13.8 Cimarex XEC .64f .7 21 130.16 87.98 1502 96.72 -20.7 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 2 49.52 -2.9 CinciBell rs CBB ... ... 65 22.20 13.00 181 14.90 -28.5 Cinemark CNK 1.28f 3.3 17 44.74 32.03 595 39.28 +12.8 CinerRes CINR 2.27 8.3 14 29.75 22.61 14 27.21 +8.4 Circor CIR .15 .3 27 68.76 40.58 119 44.88 -7.8 Cision CISN ... ... 66 13.68 9.90 633 12.49 +5.2 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 30.07 +13.6 CitCHF Dl n UCHF ... ... ... 32.08 26.21 27.57 +3.9tCiti GBP n DGBP ... ... ... 21.62 19.03 1 18.65 -12.5 CitEUR Dl n UEUR ... ... ... 31.62 26.61 29.07 +5.4 Citi EUR n DEUR ... ... ... 24.13 18.78 1 20.58 -10.3 Citi AUD n DAUD ... ... ... 23.45 18.62 22.25 +11.3 CitAUD Dl n UAUD ... ... ... 32.65 26.50 0 27.57 +3.2 Citi JPY n DJPY ... ... ... 22.83 18.17 20.07 -12.0 CitJPY Dl n UJPY ... ... ... 39.22 27.65 1 30.18 +3.3 Citi CHF n DCHF ... ... ... 23.58 19.08 0 22.31 -5.4 CitiStratDv DIVC ... ... ...q 37.34 30.51 35.75 +2.1 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 69 27.35 -.5 CgpVelLCrd UWT ... ... ... 33.89 10.01 1769 32.04 +30.7 CgpVelICrd DWT ... ... ... 44.68 8.83 7014 9.32 -33.7 Citigroup C 1.28 1.8 13 80.70 58.93 18865 70.07 -5.8 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 25 25.28 -.7 Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 18 28.21 -2.2 Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 45 27.67 -3.0 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 25 26.23 -2.6 Citigrp pfL CpL 1.72 6.6 ... 27.88 25.72 9 26.20 -1.4 CitizFincl CFG .52 1.2 18 48.23 31.51 2919 42.37 +.9 CitizInc CIA ... ... ...cc 8.87 5.86 68 7.54 +2.6 CityOffce g CIO .94 ... 44 13.93 10.03 147 11.56 -11.1 CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 4 23.85 -5.3 Civeo CVEO ... ... ...dd 4.17 1.57 361 3.92 +43.6 CivitasSolu CIVI ... ... 29 19.90 11.15 112 15.15 -11.4 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.5 ...q 17.55 14.85 0 15.01 -9.9 CleanHarb CLH ... ... ...cc 61.62 46.62 436 48.58 -10.4 ClearChan CCO ... ... ...dd 5.90 3.35 85 4.95 +7.6 ClrBrEnTR CTR 1.35e 12.9 ...q 13.78 9.50 123 10.45 -10.1 ClrLgCap n LRGE ... ... ... 31.89 26.78 29.19 -.7 ClrbrgMLP CBA .80m 10.9 ...q 10.00 6.53 287 7.34 -11.4 ClearEnFd CEM 1.76f 13.0 ...q 17.36 12.10 409 13.55 -11.3 ClrbEOpFd EMO 1.47e 13.8 ...q 13.71 9.56 78 10.63 -9.9 ClearwPpr CLW ... ... 18 50.80 33.80 95 38.50 -15.2 ClevCliffs CLF ... ... 5 9.15 5.56 9971 6.78 -6.0 ClipRlty n CLPR .38 ... ... 13.00 7.64 30 8.20 -17.9 Clorox CLX 3.84f 3.0 21 150.40 123.64 1070 127.17 -14.5 CloudPeak CLD ... ... ...dd 5.70 2.76 801 2.96 -33.5 Cloudera n CLDR ... ... ... 23.35 12.57 2005 14.02 -15.1 CloughGA GLV 1.44 11.2 ...q 14.39 12.27 22 12.84 -3.7 CloughGEq GLQ 1.38 10.2 ...q 14.39 12.33 43 13.48 +.8 ClghGlbOp GLO 1.20 11.0 ...q 11.67 10.32 107 10.95 +.6 CCFemsa KOF 1.75e 2.6 ... 91.85 63.90 77 67.79 -2.6 CocaCola KO 1.56f 3.5 83 48.62 42.19 8962 44.68 -2.6 CocaCEur n CCE 1.04f 2.5 ... 44.75 36.17 607 41.53 +4.2 Coeur CDE ... ... ...cc 9.98 6.71 2716 8.40 +12.0 Cohen n COHN .80 7.0 ... 11.99 7.50 11.44 +42.6 CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 53 12.54 -5.8 CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 47 9.49 -3.9 Cohen&Str CNS 1.12 2.9 20 47.83 36.29 267 39.16 -17.2 CohStInfra UTF 1.60 7.4 ...q 24.61 20.88 194 21.70 -9.6 C&SLtDP&I LDP 1.87 7.2 ...q 27.25 24.85 92 25.91 -.6 C&SIncEgy MIE 1.32 13.3 ...q 11.60 8.86 107 9.91 -3.3 CohStQIR RQI .96 8.3 ...q 13.19 10.55 676 11.59 -8.4 CohStRE RNP 1.48 8.0 ...q 21.98 17.91 92 18.45 -13.3 CohStSelPf PSF 2.06 8.0 ...q 29.16 25.57 24 25.70 -9.0 CohenStTR RFI .96 7.9 ...q 13.03 11.50 42 12.17 -4.7 Colfax CFX ... ... 25 43.29 29.94 617 32.08 -19.0 ColgPalm CL 1.68f 2.3 25 77.91 67.86 4090 72.44 -4.0 ColNthSC n CLNC ... ... ... 21.20 18.16 255 19.38 -5.6 ColNrthS n CLNS ... ... ... 14.74 5.28 6050 5.68 -50.2 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 17 24.94 -1.9 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 8 25.07 -1.9 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 29 25.20 -5.2 ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 19 23.25 -7.6 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 22 23.06 -6.1 ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 27 23.07 -8.4 ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 13 23.07 -7.8 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 29.94 -.7 Col SusInt n ESGN ... ... ... 32.31 27.17 0 30.13 -1.4 Col SusUS n ESGS ... ... ... 32.51 28.50 1 29.55 -.1 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.5 ...q 20.47 16.35 1 19.83 +7.6 ColEmxChi XCEM ... ... ...q 30.22 25.23 1 27.88 +.8 ColQualDv HILO .32e 2.0 ...q 17.10 13.69 2 15.87 -.1 Col EMCns ECON .10e .4 ...q 29.87 25.42 514 26.66 -5.2 Col IndiaC INCO .03e .1 ...q 51.06 39.06 25 48.23 -2.8 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 22 14.41 -9.2 Col IndSC SCIN .17e .8 ...q 25.98 17.79 7 20.90 -10.8 ColumbPT CXP .80 3.9 12 23.31 19.55 803 20.50 -10.7 ColSelTec STK .92a 4.1 ...q 24.58 20.09 80 22.52 +1.2 Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7 Comerica CMA 1.20f 1.2 20 102.66 64.04 2121 96.11 +10.7 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 261 41.65 -4.6 ComndSec MOC ... ... ...dd 3.43 2.42 2 3.00 -2.3 CmclMtls CMC .48 2.4 42 26.72 17.05 1307 20.40 -4.3 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 101 54.29 +1.0 CmtyHlt CYH ... ... ...dd 10.51 3.77 1590 4.14 -2.8 CmtyHcT n CHCT 1.59f 6.2 95 30.64 22.41 52 25.53 -9.1 CBD-Pao CBD .08e .4 ... 25.90 18.60 392 20.62 -12.5 CompDivHd CODI 1.44 8.6 ...dd 18.35 15.70 228 16.80 -.9tComDivH pf CODIpA 1.81 8.5 ... 25.75 21.23 26 21.20 -14.0 CompssMn CMP 2.88 4.3 24 76.65 56.50 327 66.45 -8.0 Compx CIX .20 1.5 14 16.63 12.30 0 13.60 +2.3 ComstkM rs LODE ... ... ... 1.34 .21 411 .33 -15.9 ComstkRs rs CRK ... ... ...dd 10.72 4.01 971 4.83 -42.9 ConAgra CAG .85 2.3 16 41.04 32.16 1949 37.21 -1.2 ConchoRes CXO ... ... 23 162.91 106.73 3868 153.37 +2.1 ConcdMed CCM ... ... 33 4.66 2.46 0 3.27 -1.8 CondHos rs CDOR .78e 7.7 ...dd 11.19 8.13 1 10.16 +2.1 Conduent n CNDT ... ... ... 20.32 14.95 826 19.42 +20.2sConocoPhil COP 1.14f 1.7 53 65.00 42.27 8494 65.73 +19.7 ConEd ED 2.86f 3.7 16 89.70 73.73 1318 77.79 -8.4 CnsTom CTO .20f .3 8 67.97 50.51 16 59.32 -6.6 ConstellA STZ 2.96f 1.3 20 231.83 169.70 946 227.02 -.7 ConstellB STZ/B 2.68f 1.2 27 230.55 170.22 225.11 -1.1 Constellm CSTM ... ... ... 14.10 5.50 512 11.75 +5.4 CnE pfB CMSpB 4.50 4.3 ... 105.95 101.10 1 103.48 -.5 ContainStr TCS ... ... 10 6.37 3.53 95 5.77 +21.7 Contango MCF ... ... ...dd 8.19 2.22 140 3.43 -27.2 ContlBldg CBPX ... ... 21 31.00 21.00 211 29.20 +3.7 ContMatls CUO ... ... 22 24.90 16.80 0 18.42 -3.1 ContlRescs CLR ... ... ...cc 62.67 29.08 2203 61.80 +16.7 Cnvrgys CVG .40 1.7 16 26.66 21.13 1209 23.81 +1.3 CooperCo COO .06 ... 25 260.26 198.32 485 228.00 +4.6 CooperTire CTB .42 1.4 17 44.33 28.10 496 30.70 -13.2 CooperStd CPS ... ... 14 135.00 95.33 56 128.20 +4.7 CopaHold CPA 3.48f 2.9 14 141.34 107.90 188 121.39 -9.5 Copel ELP .26e 3.6 ... 9.87 6.70 608 7.23 -5.2 CoreLabs CLB 2.20 1.9 65 121.39 86.55 345 116.76 +6.6 CoreMold CMT .05 ... 11 24.50 16.47 12 17.05 -21.4 Corecivic CXW 1.72f 8.5 12 35.10 18.61 675 20.29 -9.8 CoreLogic CLGX ... ... 21 49.30 38.49 547 44.86 -2.9 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 6 25.22 -2.0 CorEnInf rs CORR 3.00 8.1 15q 39.42 31.50 84 37.14 -2.8 CoreSite COR 3.92 3.8 39 120.85 89.76 328 103.90 -8.8 Corindus n CVRS ... ... ...dd 2.25 .66 773 1.18 +16.8 CorMedix CRMD ... ... ...dd 1.22 .17 415 .24 -52.6 CrnstTotR CRF 3.35 21.7 ...q 16.98 13.62 183 15.42 +.9 CrnrstnStr CLM 3.40 22.1 ...q 17.21 13.10 336 15.41 -.4 Corning GLW .72f 2.6 17 35.10 26.31 6121 27.49 -14.1 CpBT JCP JBN 1.75 14.4 ... 16.98 9.92 8 12.16 -3.3 CorpCapT n CCT .40p ... ... 19.00 14.43 345 16.74 +4.8 CorpOffP OFC 1.10 4.1 14 36.03 24.55 1148 27.01 -7.5 Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 30.90 -5.6 CortsJCP97 KTP 1.91 13.8 ... 18.70 11.06 13 13.82 -3.2 CortsJCP JBR 1.75 14.4 ... 16.80 9.82 0 12.13 -2.9 CortsPE KTH 2.00 6.1 ... 34.27 30.26 4 32.99 +2.0 Cosan Ltd CZZ .26e 2.5 ... 11.89 5.63 750 10.26 +5.8 Costamre CMRE .40 5.9 ... 8.18 5.45 412 6.73 +16.6 Costam pfB CMREpB 1.91 8.0 ... 27.43 21.30 4 23.75 -5.1 Costmr pfC CMREpC 2.13 8.7 ... 26.24 22.93 1 24.39 -4.1 Costam pfD CMREpD 2.19 8.7 ... 26.89 23.03 5 25.25 -2.2 Cotiviti n COTV ... ... ... 45.97 30.84 269 34.10 +5.9 Cott Cp COT .24 1.6 ...cc 17.78 12.04 955 14.58 -12.5 Coty COTY .50 2.8 ... 21.68 14.24 5443 17.72 -10.9 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 25 25.95 -1.8 CousPrp CUZ .26f 3.0 13 9.63 7.81 3122 8.57 -7.4 CovantaH CVA 1.00 6.6 ...dd 17.30 13.00 995 15.05 -10.9 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 33 102.65 71.23 150 93.68 +5.0 CrwfdA CRD/A .28 3.4 58 9.95 6.78 13 8.12 -4.5 CrwfdB CRD/B .20 2.3 63 12.40 7.89 14 8.79 -8.6 Credicp BAP 8.57e 3.7 ... 239.54 150.71 221 229.32 +10.6 CS EnEur50 FIEU ... ... ...q 153.69 108.10 0 134.39 -2.1 CS FILgCG FLGE ... ... ...q 264.50 166.09 4 237.45 +4.1 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.1 ...q 3.50 3.16 131 3.26 -1.5 CS InvBr n DBRT ... ... ... 85.47 34.69 34.69 -30.8sCS LgBrnt n UBRT ... ... ... 206.33 115.89 1 221.28 +24.0 CS MthlMtg REML ... ... ... 33.50 22.00 9 24.89 -18.7 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 40.16 25.46 0 39.70 +12.8 CS MAsHi MLTI 1.30e ... ... 29.48 27.03 27.29 -2.5 CS SP mlp MLPO 1.12e 8.1 ... 16.57 14.06 13.78 -3.4 CredSuiss CS 1.22e 7.5 ... 19.98 13.28 1282 16.37 -8.3 CrSuiHiY DHY .29 10.8 ...q 2.91 2.60 342 2.67 -6.0 CrescPtE g CPG .12 1.5 43 10.17 6.40 1644 7.76 +1.8 CrestEq rs CEQP 2.40 8.7 ...dd 29.25 20.00 164 27.70 +7.4 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.6 42 29.80 20.05 29 21.64 -8.9 CrosTim CRT 1.02e 7.6 13 16.23 12.99 23 13.45 -8.4 CrwnCstle CCI 4.20f 4.0 ...cc 114.97 93.14 1739 104.33 -6.0 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 3 1064.85 -6.0 CrownHold CCK ... ... 20 62.27 48.27 1083 52.08 -7.4 Cryolife CRY .12 .5 53 24.00 15.73 110 22.25 +16.2 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 CubeSmart CUBE 1.20 4.3 22 29.79 22.83 860 28.06 -3.0 Cubic CUB .27 .4 ...dd 66.20 39.58 112 63.70 +8.1 CullenFr CFR 2.28 2.2 19 111.10 81.09 291 105.43 +11.4 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/Tuesday, April 17, 2018

PAGE 33

CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 4 25.00 -.5 Culp Inc CULP .36f 1.2 16 34.05 26.15 19 30.85 -7.9 Cummins CMI 4.32 2.6 46 194.18 147.92 1766 166.67 -5.6 CurEuro FXE ... ... ...q 120.65 104.99 169 118.94 +2.9 CurAstla FXA .62 .8 ...q 81.36 73.37 10 77.86 -.2sCurBrit FXB ... ... ...q 139.08 122.75 33 139.18 +6.1 CurrCda FXC .03e ... ...q 81.49 71.70 35 78.46 -.1 CurrChina FXCH ... ... ... 78.35 70.74 78.27 +4.4 CurJpn FXY ... ... ...q 91.62 83.92 152 89.44 +5.1 CurSwed FXS ... ... ...q 121.32 107.81 0 112.46 -3.2 CurSwiss FXF ... ... ...q 102.27 94.12 16 97.94 +1.1 CurShSinga FXSG ... ... ...q 75.87 69.68 1 74.50 +1.6 CurtisWrt CW .60 .4 29 140.07 82.77 305 139.47 +14.5 Cush Jn37 n PPLN ... ... ... 24.42 16.55 16.99 -14.8 CushTRet rs SRV 1.08 9.7 ...q 13.99 10.00 25 11.19 -6.3 CushngRen SZC 1.64 9.8 ...q 21.30 15.35 41 16.69 -17.8 CushRoy rs SRF .48 5.2 ...q 10.10 7.81 10 9.17 -2.0 CustomBcp CUBI ... ... 10 33.85 24.75 89 29.45 +13.3 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 1 25.36 -1.4 CustBc p C CUBIpC .57p ... ... 27.35 26.26 2 26.45 -.4 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.62 -.2 CustBc pfE CUBIpE ... ... ... 27.21 25.35 2 26.50 -.2 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 2 25.61 -2.3 CynergT n CTEK ... ... ... 5.45 2.70 10 4.94 +22.0 CypressEn CELP .84 13.1 36 8.98 5.50 9 6.42 +7.0D -DCP Mid DCP 3.12 8.4 52 42.79 29.70 853 37.11 +2.1 DCT IndlTr DCT 1.44f 2.6 27 61.53 49.62 469 56.15 -4.5 DDR Corp DDR .76 10.5 18 12.45 6.76 4707 7.21 -19.5 DDR pfJ DDRpJ 1.63 7.1 ... 25.79 22.60 4 22.75 -9.4 DDR pfK DDRpK 1.56 7.0 ... 25.98 21.90 14 22.19 -13.6 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 13 23.96 -9.0 DGSE DGSE ... ... ...dd 1.74 .75 50 .86 -8.2 DHI Grp DHX ... ... 5 3.95 1.50 667 1.80 -5.3 DHT Hldgs DHT .20e 5.3 29 4.95 3.27 267 3.76 +4.7 DNP Selct DNP .78 7.4 ...q 11.57 9.71 345 10.57 -2.1 DR Horton DHI .50 1.1 17 53.32 31.98 2311 44.79 -12.3tDrdgold DRD .03e 1.1 ... 4.43 2.60 60 2.64 -19.0 DST Sys s DST .72 .9 27 84.48 50.22 1928 83.99 +35.3 DSW Inc DSW 1.00f 4.6 16 22.78 15.14 1320 21.53 +.6 DTE DTE 3.53f 3.4 19 116.74 97.66 964 103.61 -5.3 DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 5 24.49 -2.4 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 52 24.40 -4.2 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 14 25.99 -2.9 DTE En un DTV ... ... ... 58.42 48.68 3 53.47 -.9 DTF TxF DTF .84 6.4 ...q 15.26 13.05 19 13.19 -6.2 DXC Tch n DXC .72 .7 ... 107.85 73.51 849 104.01 +9.6 DanaInc DAN .24 .9 14 35.27 18.75 1003 26.51 -17.2 Danaher DHR .64f .6 24 104.82 78.97 1452 100.42 +8.2 Danaos DAC ... ... 1 3.20 1.05 31 1.05 -27.6 DaqoNEn DQ ... ... 6 72.50 18.06 261 51.29 -13.7 Darden DRI 2.52 2.8 19 100.11 76.27 1619 88.95 -7.4 DarlingIng DAR ... ... 22 19.50 14.62 1402 17.15 -5.4 DaVita Inc DVA ... ... 16 80.71 52.51 1287 63.17 -12.6 Daxor DXR .15 1.8 ... 21.66 3.40 14 8.21 +79.5tDeanFoods DF .36 4.4 10 20.03 8.18 3510 8.16 -29.4 DeckrsOut DECK ... ... ...cc 98.92 56.48 613 94.95 +18.3 Deere DE 2.40 1.6 34 175.26 108.94 2607 148.98 -4.8 DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 32 11.85 -2.3 DelaCO VCF .72 5.1 ...q 16.50 14.13 3 14.22 -8.4 DelaDvInc DDF .62 5.8 ...q 11.36 10.13 55 10.67 -.6 DelaNatl VFL .72 5.8 ...q 13.94 12.50 8 12.52 -5.6 DelaMN2 VMM .63 5.0 ...q 15.15 12.61 22 12.64 -6.2 DelekLogis DKL 2.90f 9.9 14 35.54 26.60 122 29.25 -7.7sDelek DK .60 1.3 33 44.95 20.65 1396 45.72 +30.9 DellTch n DVMT ... ... ...dd 92.40 60.77 2392 74.35 -8.5 DelphiTc n DLPH .68p 1.4 79 60.39 45.66 611 49.84 -5.0 DeltaAir DAL 1.22 2.2 11 60.50 44.59 9464 54.30 -3.0 DeltaAprl DLA ... ... ...cc 23.47 16.90 33 18.36 -9.1 Dltsh SPX n DMRL ... ... ... 59.02 49.16 8 53.43 -1.6 Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 53.09 -1.8 Dlt SP600 n DMRS ... ... ... 57.48 47.73 0 54.20 -.2 DltshInt n DMRI ... ... ... 56.65 49.79 1 53.39 +.8 Deluxe DLX 1.20 1.6 15 78.87 66.43 189 75.05 -2.3 DenburyR DNR ... ... ...dd 3.23 .92 5281 2.96 +33.9 DenisnM g DNN ... ... ...dd .64 .38 1493 .51 -7.3 Despg.cm n DESP ... ... ... 36.56 22.73 151 29.06 +5.7 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 2210 14.33 -24.7 DBDogs22 DOD ... ... ... 30.43 18.53 2 22.42 -12.2 DBWMTR WMW ... ... ... 32.46 25.94 2 30.24 +.8 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 36 25.60 +.5 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.42 40 25.43 -2.7 DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6 DBCmdDL DYY ... ... ...q 4.09 2.08 1 3.00 -21.1 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 46 2.91 +1.6 DB AgDS AGA ... ... ...q 32.50 22.38 29.45 +9.5 DBGoldSh DGZ ... ... ...q 14.68 13.01 0 13.22 -2.9 DBGoldDL DGP ... ... ...q 29.42 21.65 9 26.48 +6.0 DBGoldDS DZZ ... ... ...q 6.32 4.88 7 5.07 -5.4 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 51 8.84 -.1 Deut Muni KTF .84 7.6 ...q 13.72 11.08 81 11.12 -6.6 Deut StInc KST .66a 5.3 ...q 12.66 12.11 12.34 -.8 Deut StMu KSM .84 7.7 ...q 13.11 10.81 16 10.87 -7.7 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.83 14 24.19 +.4 DBXEafeEq DBEF .95e 3.1 ...q 33.05 29.64 586 31.13 -2.0 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 3 13.01 +8.2 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 4 27.45 -3.5 Deu HYBd n HYLB ... ... ... 51.56 48.68 141 49.98 -.9 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 49.10 +.5 DbXR1KECo DEUS ... ... ...q 33.87 28.16 28 32.07 DeutEmCo DEMG ... ... ... 30.95 26.67 2 28.93 +.3 DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.14 59 42.52 -3.6 DbXDvxEU DEEF ... ... ...q 31.76 26.32 2 30.06 +.1 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 0 20.76 -6.0 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 25.36 25.73 -3.8 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.45 -1.1 DbxNikk400 JPN ... ... ...q 31.67 25.50 2 29.66 +1.1 Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8 DeuMunInf RVNU .71 2.7 ...q 27.23 25.97 11 26.35 -3.0 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 0 24.64 -1.8 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 1 24.38 -.2 DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.42 0 23.02 DBXChiSC ASHS ... ... ...q 37.50 30.24 2 34.84 DBXHrvChi CN .30e .8 ...q 42.41 28.81 2 37.55 +.6 DBXMexHd DBMX 4.12e 14.3 ...q 21.63 18.73 19.46 -1.4 DBXSKorH DBKO .03p ... ...q 32.94 26.50 0 31.45 +.2 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.56 8 27.22 -2.1 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 25.28 1 29.21 +2.8 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.57 277 27.97 -1.6 DBXUKHdg DBUK .89e 4.3 ...q 22.22 19.98 20.83 -4.4 DBXHvChiA ASHR ... ... ...q 34.89 24.00 679 30.32 -2.3 DevonE DVN .24 .7 22 45.16 28.80 4699 33.62 -18.8 ElevWat n WTRX ... ... ... 33.44 28.64 30.85 -2.5 Diageo DEO 3.20e 2.3 ... 147.62 115.85 1144 141.09 -3.4 DiamOffsh DO .50 2.7 29 20.41 10.06 1405 18.71 +.6 DiamRk DRH .50 4.5 15 12.11 9.87 1640 11.01 -2.5 DianaShip DSX ... ... ...dd 4.65 3.07 190 3.58 -12.0 DianaS pfB DSXpB 2.22 9.2 ... 25.12 21.00 6 24.11 -2.8 DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 4 25.40 -1.1 DicksSptg DKS .90f 2.8 10 52.31 23.88 3092 32.15 +11.9 Diebold DBD .40 2.7 17 29.80 12.90 801 14.90 -8.9 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.9 49 127.23 96.56 697 103.19 -9.4 DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 8 25.17 -1.3 DigtlR pfH DLRpH 1.84 7.0 ... 28.21 25.96 7 26.14 -2.0 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 14 24.01 -4.3 DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 3 25.99 -5.5 Dillards DDS .40 .5 10 88.51 45.51 752 75.49 +25.7 Dillard38 DDT 1.88 7.4 ... 26.40 25.13 18 25.43 -1.7 DineEquity DIN 2.52m 3.4 5 79.66 36.71 270 73.61 +45.1 DiploPhm DPLO ... ... 49 27.78 14.23 930 20.25 +.9 Dir SilMBl n SHNY ... ... ... 12.28 7.00 37 8.13 -14.6 DirBrCm n COM ... ... ... 25.28 23.23 25 24.61 +.2 DirChInt n CWEB ... ... ... 69.08 41.71 27 50.38 -1.4 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 26.70 +1.7 DirxAero n DFEN ... ... ... 58.00 25.75 82 52.22 +17.3 DrxTrnBl n TPOR ... ... ... 43.11 23.47 14 32.82 -4.9 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.93 -7.4 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 9 23.42 -15.0 DirxInds n DUSL ... ... ... 44.53 25.88 7 33.69 -8.3 DirxMex n MEXX ... ... ... 33.36 18.90 5 25.04 +21.6 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 25.98 -15.2 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 232 21.12 -8.2 DxSOXBr rs SOXS ... ... ...q 38.39 9.35 1163 11.65 -29.4 DxGBull rs NUGT ... ... ...q 44.03 21.25 4222 26.94 -15.0 DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 7109 15.17 -14.6 DirSPX Br SPDN ... ... ... 35.11 17.25 37 30.28 -1.1 DxGlMBr rs JDST ... ... ...q 103.68 40.90 916 48.01 -6.4 DirSPBear s SPXS ... ... ...q 45.37 2.16 3379 28.02 -6.5 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 28.89 +2.3 DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 1 36.11 +.3 DxChiABear CHAD ... ... ...q 41.27 27.67 10 31.20 +.2 DrxNGBear rs GASX ... ... ...q 47.19 18.20 39 23.87 +1.7 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 3552 9.68 -18.4 DrxRBkBull DPST ... ... ...q 95.94 43.51 17 75.73 +4.1 DirDGlBr rs DUST ... ... ...q 38.68 19.01 3443 22.89 -3.4 DxSPXBll s SPUU ... ... ...q 57.21 40.57 9 49.34 -.5 DxEuFnBl EUFL ... ... ... 65.95 37.67 0 45.29 -4.7 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 1 51.29 +.2 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 1 18.66 -.7 DrNsd100 rs QQQE ... ... ...q 47.40 38.73 48 44.22 +2.4 DrxDlySCB LLSC .10p ... ...q 37.78 31.02 36.79 +3.5 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.50 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 29.06 552 41.06 -18.7 DiEurBll3x EURL .14e .4 ...q 47.12 26.91 26 38.06 DrxEMBll rs EDC ... ... ...q 168.70 75.34 99 121.71 -3.2 Dir MLPHi ZMLP 1.60m 10.8 ...q 18.64 13.61 17 14.80 -7.5 DxLatBll s LBJ ... ... ...q 49.13 20.00 8 37.08 +14.8 DirTotBBr SAGG ... ... ...q 32.06 30.87 31.70 +1.9 DxBrzBull s BRZU ... ... ...q 65.25 20.38 570 41.30 +2.5 DxBiotBll rs LABU ... ... ...q 116.54 41.40 1079 80.60 +3.5 DxIndiBll rs INDL ... ... ...q 120.64 70.91 35 87.15 -14.6 DxNGBll rs GASL ... ... ...q 33.88 14.60 176 19.61 -22.8 DrDevMBr DPK ... ... ...q 18.22 10.08 1 11.71 -5.0 DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1346 28.57 -5.9 DxREBear DRV ... ... ...q 15.62 9.81 23 13.15 +25.6 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 4 20.85 +4.7 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 49.88 9 75.52 -2.1 DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 16.78 6.67 8.27 -8.7 DxEMBear rs EDZ/WI ... ... ...q 83.90 33.35 -100.0 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 35.01 7 56.32 -9.6 DxSCBear rs TZA ... ... ...q 19.10 10.28 5915 10.99 -10.4 DxFnBr rs FAZ ... ... ...q 20.43 9.71 2098 11.28 -3.5 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.31 40 63.71 -31.0 Dx30TBear TMV ... ... ...q 22.46 17.07 412 19.79 +12.3 DxFnBull s FAS ... ... ...q 82.80 41.32 1504 63.55 -7.1 DxBiotBea rs LABD ... ... ...q 113.20 27.10 37.40 DrxTcBr rs TECS ... ... ...q 63.05 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 16 40.82 -1.6 DxMCBr rs MIDZ ... ... ...q 20.24 11.55 2 12.78 -5.1 DxChiBr rs YANG ... ... ...q 130.10 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 104 27.87 -6.2 DxHcrBll s CURE ... ... ...q 63.45 34.34 109 44.46 -4.6 DxTcBull s TECL ... ... ...q 149.65 67.96 170 120.89 +7.8 DxRetlBll s RETL ... ... ...q 45.73 21.33 14 33.47 -7.1 DxSOXBll s SOXL .12e .1 ...q 209.00 74.90 553 151.53 +9.9 Dir30TrBul s TMF ... ... ...q 23.46 17.06 501 19.12 -13.5 Dir10TrBear TYO ... ... ...q 15.70 13.12 5 15.07 +7.2 Dx10yTBull TYD ... ... ...q 47.36 39.16 40.53 -7.7 DxMCBull s MIDU ... ... ...q 53.91 33.43 20 45.01 -3.1 DrxREBull s DRN ... ... ...q 24.73 14.68 52 16.71 -26.8 DirxChiBull YINN .38e 1.1 ...q 53.89 18.41 848 33.08 -2.8 DirxDMBull DZK ... ... ...q 100.54 58.81 4 81.39 -1.3 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 2345 71.48 +1.7 DrxSPBull s SPXL ... ... ...q 54.49 31.26 3732 42.73 -3.6 DirxEnBull ERX ... ... ...q 44.29 21.37 2000 33.29 -4.7 Discover DFS 1.40 2.0 13 81.93 57.50 1995 71.56 -7.0 Disney DIS 1.68f 1.7 14 116.10 96.20 10327 100.24 -6.8 Div&Inco DNI 1.63 13.0 ...q 14.25 11.61 47 12.58 -6.3 DrReddy RDY .29e .9 ... 42.97 29.83 141 32.47 -13.6 DocuSec rs DSS ... ... ...dd 3.16 .56 96 1.26 -30.0 DolbyLab DLB .64 1.0 87 74.29 48.00 423 67.28 +8.5 DollarGen DG 1.16f 1.2 21 105.82 65.97 2206 97.07 +4.4 DomMidst DM 1.27f 8.3 11 34.85 14.20 462 15.40 -49.4 DomEngy D 3.34f 5.2 13 85.30 63.88 5018 64.73 -20.1 DomRes un DCUD ... ... ... 53.58 44.50 12 44.61 -13.6 DomRs76 n DRUA ... ... ... 25.94 23.04 79 24.68 -3.5 Dominos DPZ 2.20f .9 39 236.93 166.74 354 232.35 +23.0 Domtar g UFS 1.74f 3.8 17 52.58 35.72 644 45.73 -7.7 Donaldson DCI .72 1.6 25 52.20 42.59 176 45.14 -7.8 DonlleyRR rs RRD .56 6.2 10 15.04 6.51 738 9.06 -2.6 DonnlyFn n DFIN ... ... ... 24.00 16.41 117 17.68 -9.3 DorianLPG LPG ... ... ...dd 9.60 6.20 151 7.96 -3.2 DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 185 20.46 +1.3 DblLOppCr DBL 2.00a 9.4 ...q 26.09 21.15 57 21.33 -3.9 DougDyn PLOW .96 2.2 33 47.40 28.55 35 44.60 +18.0 DEmmett DEI 1.00 2.8 23 41.59 34.72 707 35.98 -12.4 Dover DOV 1.88 2.0 24 109.06 76.47 1053 94.30 -6.6 DoverDG DDE ... ... ...dd 1.79 .92 9 1.29 +26.5 DoverMot DVD .08f 4.0 9 2.45 1.80 9 2.00 +2.6 DowDuPnt DWDP .84e 1.3 21 77.08 59.29 5497 67.01 -5.9 DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1233 121.04 +24.7 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.23 84 9.24 -1.7 DryHYSt DHF .35 10.9 ...q 3.60 3.14 143 3.20 -4.2 DrMuBdInf DMB .75 5.9 ...q 13.54 12.10 54 12.66 -2.6 DryfMu DMF .54 6.7 ...q 10.00 7.93 54 8.05 -9.4 DryStrt LEO .52 6.8 ...q 9.18 7.53 104 7.61 -11.9 DrySM DSM .50 6.6 ...q 8.85 7.43 128 7.53 -11.9 Dril-Quip DRQ ... ... ...dd 56.55 35.85 735 45.75 -4.1 DriveShack DS .48 9.4 13 6.49 2.41 202 5.12 -7.4 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 25.51 -.8 DriveS pfC DSpC 2.01 8.1 ... 26.08 23.36 24.68 -1.8 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 1 25.10 -1.4 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 85.37 -7.6 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.99 -4.9 Ducomun DCO ... ... 18 35.58 25.06 21 30.84 +8.4 Df&PGblUt DPG 1.40 9.9 ...q 17.29 13.50 84 14.20 -8.5 DufPUC DUC .60 7.0 ...q 9.38 8.40 35 8.53 -3.6 DukeEngy DUK 3.56 4.6 17 91.78 72.93 2403 77.96 -7.3 DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 34 25.27 -.3 DukeRlty DRE .80 3.1 20 30.14 24.30 1794 25.94 -4.7 DunBrad DNB 2.09f 1.8 17 130.95 101.17 235 116.53 -1.6 Dycom DY ... ... 21 123.99 73.95 271 107.08 -3.9 Dynagas DLNG 1.69 16.0 ... 17.43 9.80 83 10.56 -2.8 Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 1 26.40 +1.5 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.2 15 7.41 6.02 163 6.45 -8.0 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 12 25.65 +.6 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 13 24.02 -3.0E -ETracBDC BDCS 1.84e 9.5 ...q 23.76 18.72 7 19.42 -6.5 ETrMLPSht MLPS ... ... ...q 15.50 11.06 0 12.71 +2.7 ETrAlerNG MLPG 1.86e 8.7 ...q 26.71 19.00 2 21.44 -11.0 E-TrAlerInf MLPI 1.88e 8.5 ...q 28.64 20.31 308 22.22 -8.1 ETBbgCmd DJCI ... ... ...q 16.67 14.33 16.35 +2.0 ETrAlerian AMU 1.45e 8.9 ...q 20.50 14.59 75 16.24 -6.2 E-TrFood FUD ... ... ...q 19.82 17.55 0 18.00 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 18.11 +1.7 ETr2xBDC BDCL 3.52e 24.6 ...q 21.60 13.13 51 14.29 -13.1 E-TrcCmci UCI ... ... ...q 16.00 11.97 8 15.63 +1.6 ETrLPlat PTM ... ... ...q 10.88 9.00 1 9.58 -1.5 E-TrcSilv USV ... ... ...q 23.00 19.91 20.95 -3.7 E-TrcGld UBG ... ... ...q 35.00 31.00 34.04 +3.1 E-TrLvstk UBC ... ... ...q 21.19 15.85 1 18.30 -7.5 ECA MTrI ECT .33e 20.4 4 2.55 1.45 64 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 17.76 490 19.48 -12.7 EMCOR EME .32 .4 24 85.08 61.97 183 79.89 -2.3 EMX Roy g EMX ... ... ... 1.04 .67 37 .88 +5.3sENI E 1.29e 3.4 ...dd 38.13 29.44 688 38.30 +15.4 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 2622 111.02 +2.9 EP Energy EPE ... ... ...dd 5.06 1.27 1068 1.55 -34.3 EPAM Sys EPAM ... ... ...cc 125.88 73.86 150 114.51 +6.6 EPR Prop EPR 3.84 7.0 14 75.78 51.87 343 54.77 -16.3 EPR pfC EPRpC 1.44 6.0 ... 29.73 23.38 3 24.15 -10.3 EPR pfE EPRpE 2.25 6.7 ... 37.59 33.48 3 33.51 -9.1 EPR Pr pfG EPRpG 1.44 6.3 ... 25.23 21.80 14 22.94 -8.3 EQT Corp EQT .12 .2 ...dd 67.84 43.70 1625 49.01 -13.9 EQT GP n EQGP .81e 3.3 13 31.77 21.05 202 24.36 -9.4 EQT Mid EQM 4.10f 6.6 12 79.53 55.40 430 61.70 -15.6sETF SITRis RISE ... ... ...q 24.71 22.59 4 24.61 +3.6 ETF JrSil SILJ ... ... ...q 13.81 9.79 54 11.17 -1.6sETF Cyber HACK ... ... ...q 36.39 28.38 475 36.32 +14.8 ETF BigD BIGD ... ... ...q 28.47 25.55 27.78 ETF MobP IPAY ... ... ...q 38.58 28.06 30 36.36 +4.2 ETF M AlH MJ ... ... ... 39.72 26.02 599 29.98 +2.5 ETF M Vid GAMR ... ... ... 51.93 35.00 31 47.59 -.7 ETF Drone IFLY ... ... ... 38.00 33.54 4 35.80 -4.2 ETF AIPw n AIEQ ... ... ... 28.00 24.03 61 26.30 +1.6 ETF MgT ef WSKY ... ... ... 35.50 31.34 2 33.50 -2.0 Pure Fintch FINQ ... ... ... 29.73 26.52 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 6 33.04 +4.5 ETF Clim ETHO ... ... ...q 37.25 29.45 1 34.63 +1.9 ETFAlpAlt ALFA ... ... ...q 47.05 38.45 0 44.82 +4.7 ChngFnDvr CHGX ... ... ... 20.37 18.02 1 18.97 +1.3 ETF EmM n EEMD ... ... ... 28.41 24.66 26.25 +.4 ETF spx H n SPDV ... ... ... 28.19 25.00 2 26.34 +.7 ETF AptF n FTVA ... ... ... 30.36 24.74 3 26.76 -1.4 ETF GOP n MAGA ... ... ... 29.82 24.92 3 27.56 -1.3 NtDUSEq ef MXDU ... ... ... 28.40 25.93 26.45 -6.8 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 8 26.48 -3.5 RsBsUSE ef RBUS ... ... ... 27.19 24.83 25.45 -6.4 ETF RvCp n RVRS ... ... ... 16.76 14.84 1 15.75 -.9 ETF BrVl n BVAL ... ... ... 16.70 14.46 1 15.42 -2.9 ETFDeepV DVP .66e 1.9 ...q 36.90 26.79 4 33.98 +3.6 GlGoGld n GOAU ... ... ... 14.13 11.39 2 12.82 -1.5 ETF OCIO n OCIO ... ... ... 27.81 25.44 26.65 -.4 ETF Seren ICAN ... ... ... 28.54 25.35 1 27.13 PremisCap TCTL ... ... ... 31.57 27.13 1 29.87 -.3 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.44 4 32.29 +6.5 EtfAlphacln ALFI ... ... ...q 26.95 21.43 25.25 +1.2 EtfUSGblJ JETS ... ... ...q 34.75 27.69 9 31.37 -3.7 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 3 31.77 -4.9 EtfInfcMLP AMZA 2.08 28.0 ...q 10.68 6.55 1252 7.42 -13.8 ETF BioPr n BBP ... ... ... 45.18 37.33 5 41.20 +1.6 ETF ClinT n BBC ... ... ... 36.25 25.88 9 31.97 +12.5 InfrCpPfd PFFR ... ... ... 25.13 23.61 2 24.19 -3.4tEtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.50 285 24.60 -2.5 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 26.09 -.4 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.53 1 24.76 -2.8 ETF PrMtl GLTR ... ... ...q 68.06 59.21 16 65.47 +.7 ETFS Com BCI ... ... ... 25.79 18.58 14 24.78 +1.2 ETFS Comd BCD ... ... ... 27.00 23.25 1 26.76 +3.9 ETFS EnCm BEF ... ... ... 26.79 22.55 0 26.69 +5.2 ETFSGold SGOL ... ... ...q 132.10 117.19 16 130.15 +3.2 ETF Pall PALL ... ... ...q 107.47 71.96 30 95.62 -5.8 ETF Plat PPLT ... ... ...q 97.94 83.35 21 88.34 -.1 EagleCGr GRF .50e 2.3 ...q 8.59 7.11 4 7.70 -3.0 EagleGrInc EGIF 1.31 8.6 ...q 17.58 14.83 12 15.19 -8.4 EagleMat EXP .40 .4 24 122.49 86.51 277 99.79 -11.9 EaglePtCr ECC .80 4.4 ... 21.60 17.28 52 18.36 -2.4 EagleP pfA ECCA 1.94 7.5 ... 26.36 25.30 5 25.75 -.3 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 1 25.35 +.8 EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 6 25.90 -1.5 EagleP27 n ECCY ... ... ... 26.50 24.80 0 25.11 -1.1 Earthstone ESTE ... ... ...dd 14.75 7.85 135 10.37 -2.4 EastGvP n DEA 1.04 5.2 30 22.32 19.03 290 20.13 -5.7 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.1 25 95.03 76.44 169 82.85 -6.3 EastChem EMN 2.24 2.1 15 112.45 76.11 978 107.30 +15.8 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 2.95 521 5.10 +64.5 Eaton ETN 2.64f 3.4 18 89.85 69.82 3676 77.45 -2.0 EatVn 22 n EFL ... ... ... 10.09 9.08 39 9.40 +1.7 EatV HiIn21 EHT .60 6.0 ... 10.52 9.34 31 9.94 -.6 EV CAMu EVM .68 6.6 ...q 12.89 10.19 83 10.36 -10.0 EVCAMu2 EIA .62 5.8 ...q 13.00 10.56 29 10.73 -6.7 EVCAMu CEV .71 6.2 ...q 13.01 11.25 12 11.34 -6.7 EatnVan EV 1.24f 2.2 21 60.95 42.65 312 55.23 -2.1 EV EnEq EOI 1.04 7.0 ...q 15.15 12.94 77 14.71 +1.4 EV EEq2 EOS 1.05 6.5 ...q 16.85 13.84 96 16.22 +6.6 EV FltRt EFT .91 6.0 ...q 15.33 14.03 167 15.20 +6.1 EVFltRtIP EFF 1.13 6.7 ...q 17.55 15.93 41 16.88 +3.5 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.91 197 13.05 -4.4 EV MAMu MAB .65 5.1 ...q 16.00 12.49 12.67 -4.1 EVMAMu MMV .69 5.5 ...q 14.04 12.32 3 12.45 -5.0 EV MIMu MIW .71 5.6 ...q 14.39 12.69 2 12.73 -5.4tEVMIMu EMI .71 5.8 ...q 14.52 12.10 1 12.11 -5.6 EVMuniBd EIM .77 6.4 ...q 12.99 11.63 86 11.89 -5.0 EVMuni2 EIV .70 5.9 ...q 12.95 11.47 11 11.74 -4.6 EVMunTT ETX .85 4.5 ...q 21.20 18.81 18 18.91 -8.8 EV MuIT EVN .85 7.3 ...q 13.13 11.39 62 11.62 -6.3 EV NMuOp EOT 1.03 5.0 ...q 23.54 20.51 37 20.58 -8.7 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 12 11.69 -6.0 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 11 11.12 -5.3 EVNYMu2 NYH .69 6.4 ...q 13.64 10.63 19 10.69 -7.6 EV NYMu ENX .72 6.4 ...q 13.34 11.12 42 11.22 -9.0 EVNYMu EVY .74 6.1 ...q 13.56 12.01 23 12.10 -4.8tEV OHMu EIO .70 6.0 ...q 14.70 11.57 27 11.66 -8.2 EVOHMu EVO .73 5.8 ...q 14.11 12.10 29 12.52 -3.9 EV PAMu EIP .77 6.5 ...q 13.39 11.62 3 11.95 -3.9tEVPAMu EVP .73 6.3 ...q 12.66 11.42 2 11.45 -6.0 EVRiskMgd ETJ 1.12 12.2 ...q 9.92 8.74 180 9.16 -4.9 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 70 14.88 +3.0 EV SrInc EVF .42 6.2 ...q 6.90 6.31 82 6.79 +4.1 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 22 13.57 -5.4 EVTxABdO EXD 1.16 12.1 ...q 11.98 9.17 17 9.62 -6.1 EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 135 22.34 -4.0 EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 178 16.94 -2.3 EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 41 25.58 +.7 EV TxDiver ETY 1.01 8.5 ...q 12.57 10.17 260 11.96 -1.9 EVTxMGlo EXG .98 10.6 ...q 9.84 8.02 490 9.17 -2.2 EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 46 15.95 -4.7 EVTxGBW ETW 1.17 9.9 ...q 12.74 11.09 202 11.81 -.9 EVTxBWOp ETV 1.33 8.7 ...q 15.69 14.19 202 15.20 -1.1 EclipseRs ECR ... ... 18 3.10 1.25 636 1.28 -46.7sEcolab ECL 1.64 1.1 31 142.64 125.05 3491 146.96 +9.5 Ecopetrol EC .16e .8 ... 22.48 8.60 2255 20.95 +43.2 Edenor EDN ... ... ... 63.29 28.88 44 56.60 +13.9 Edgewell EPC ... ... 12 78.04 46.04 567 47.83 -19.5 EdisonInt EIX 2.42f 3.8 15 83.38 57.63 1820 64.45 +1.9 EducRltTr EDR 1.56 4.8 25 40.95 30.07 445 32.68 -6.4 EdwLfSci s EW ... ... 43 143.22 97.63 1481 138.12 +22.5 eHiCarSvc EHIC ... ... ... 13.43 8.89 989 12.97 +12.1 8x8 Inc EGHT ... ... ...dd 20.25 10.30 435 18.85 +33.7 ElPasoEl EE 1.34 2.7 21 61.15 48.05 135 49.85 -9.9 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 0 47.26 -3.1 EldorGld g EGO .02e ... 10 3.76 .80 27361 .97 -32.0 Electrmed ELMD ... ... 21 7.96 4.12 12 5.42 -10.7 ElevCr n ELVT ... ... ... 9.48 5.90 52 7.46 -.9 EliLilly LLY 2.25f 2.8 26 89.09 73.69 2743 80.12 -5.1 Elk HiQPfd EPRF ... ... ... 25.00 22.14 2 23.24 -2.2 Elkh LoVl n LVHB ... ... ... 34.44 29.71 280 31.44 -2.9 ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9 EllieMae ELLI ... ... 60 114.95 79.71 1313 87.20 -2.5 EllingtnF EFC 1.76 11.9 11 17.00 14.12 39 14.79 +1.9 EllingtRM EARN 1.48 13.7 8 15.74 10.23 46 10.84 -10.0 Ellomay ELLO ... ... ... 11.09 7.52 8.39 -6.8 EllswthFd ECF .80e 8.8 ...q 9.88 8.77 15 9.13 -3.0 Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.57 2 23.72 -5.6 eMagin EMAN ... ... ...dd 3.00 1.23 17 1.55 -6.1 EAndinA AKO/A .68e 2.5 ... 28.25 21.51 0 26.82 +1.2 EAndinB AKO/B .74e 2.4 ... 31.07 22.99 19 30.55 +4.3 Embraer ERJ .13e .5 ... 28.55 17.58 613 26.50 +10.7 EmerExp n EEX .28 1.4 ... 24.56 18.19 94 19.58 -3.7 EmergeES EMES 2.68m ... ...dd 14.35 5.65 321 7.04 -2.1 EmergBio EBS ... ... 31 54.87 28.74 240 53.73 +15.6 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 56.77 2517 68.81 -1.3 EmerR hs MSN ... ... ...dd 1.89 1.07 3 1.46 EmpOPES ESBA .34 2.1 ... 21.74 15.17 104 16.50 -20.2 EmpOP60 OGCP .34 2.1 ... 21.40 15.28 1 16.50 -19.0 EmpOP250 FISK .34 2.1 ... 21.38 16.24 0 16.50 -19.1 EmpStRTr ESRT .34 2.0 43 21.71 16.23 868 16.61 -19.1 EmployH EIG .80f 1.9 15 50.45 38.35 123 41.95 -5.5 EElChile EOCC 1.07e 4.3 ... 29.41 21.65 56 24.78 -7.9 EnLinkLP ENLK 1.56 10.8 ... 18.97 12.75 1223 14.51 -5.6 EnableMid ENBL 1.27 9.3 15 16.98 12.89 161 13.70 -3.7 EnbrdgEM EEQ 1.40t ... ...dd 18.78 8.51 1093 9.82 -26.7 EnbrdgEPt EEP 1.40 13.3 12 19.47 9.05 1872 10.53 -23.8 Enbridge ENB 2.68 ... ... 42.61 29.54 2069 32.59 -16.7 EnCana g ECA .06 .5 21 14.31 8.01 9171 12.11 -9.2 EncompHlth EHC 1.00 1.7 21 59.70 42.21 851 57.22 +15.8 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 47 3.39 1.94 1453 2.82 +18.0 EnduroRT NDRO 1.55e 44.9 9 3.65 2.18 147 3.45 +9.5 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 66.01 46.16 864 65.20 +13.3 Energizer n ENR 1.16 2.0 21 64.00 40.64 416 59.12 +23.2 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.08 1.30 725 1.94 +8.4 EgyTrEq s ETE 1.22f 8.0 18 19.50 12.80 2538 15.26 -11.6 EngyTrfPt ETP 2.26 12.7 17 24.35 15.06 7188 17.82 -.6 EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8 Enerpls g ERF .12e 1.0 15 12.26 6.52 859 11.45 +17.0 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 1374 11.75 +5.2 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.4 ... 6.57 5.03 327 6.50 +14.4 EnerSys ENS .70 1.0 25 84.74 61.33 101 70.90 +1.8 Engility EGL ... ... ...cc 35.63 21.19 62 25.90 -8.7 EnLinkLLC ENLC 1.04f 7.0 13 20.00 13.80 542 14.90 -15.3 Ennis Inc EBF .80 4.0 15 21.50 15.90 48 20.10 -3.1 EnovaIntl ENVA ... ... 18 23.65 11.15 230 22.85 +50.3 EnPro NPO .88 1.1 44 94.79 65.12 141 78.12 -16.5 ENSCO ESV .04 .7 ...dd 8.75 4.10 10939 5.52 -6.6 Enservco ENSV ... ... ... 1.20 .21 145 .94 +46.0 EnSync ESNC ... ... ... .80 .31 62 .38 -5.5 Entercom ETM .36 3.6 12 13.52 9.25 1548 9.90 -8.3 EntArk66 n EAI 1.22 5.0 ... 25.29 23.03 12 24.26 -3.5 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 2 24.29 -2.6 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 2 24.51 -2.8 Entergy ETR 3.56 4.5 35 87.85 71.95 1256 79.63 -2.2 EntLA 66 ELC 1.22 5.1 ... 25.17 22.83 23 23.90 -3.7 EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 4 24.90 -.8 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 9 23.91 -3.7 EntMS FtM EMP ... ... ... 25.49 22.74 11 24.04 -4.4 EntgyNO n ENO ... ... ... 26.99 24.25 8 25.19 -1.7 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 0 24.53 -1.8 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 6 25.34 -4.4 EntProdPt EPD 1.71f 6.4 21 29.51 23.10 7970 26.83 +1.2 Entravisn EVC .20 4.0 51 7.90 4.35 496 5.05 -29.4 EntrResc EGI ... ... ... .69 .21 54 .37 -38.6 Envestnet ENV ... ... 44 60.28 33.95 156 54.70 +9.7 EnviroStr EVI .20e ... 73 43.10 18.90 12 35.95 -10.1 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1940 38.13 +10.3 Enviva n EVA 2.46f 8.8 ...cc 31.95 25.01 34 27.85 +.7 EnzoBio ENZ ... ... ...dd 12.04 5.35 120 6.15 -24.5 Equifax EFX 1.56 1.3 20 147.02 89.59 605 116.66 -1.1 EquityCmw EQC ... ... 31 32.51 27.96 546 30.55 +.1 EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.34 2 26.14 -.8 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4 EqtyLfPrp ELS 2.20f 2.5 28 91.94 79.54 242 87.92 -1.2 EqtyRsd EQR 2.16 3.5 20 70.46 54.97 1737 61.68 -3.3 EquusTR EQS ... ... 30q 3.00 2.16 1 2.39 -.4 EraGroup ERA ... ... 9 13.83 8.00 58 9.62 -10.5 ErinEn rs ERN ... ... ...dd 4.00 1.15 46 3.25 +18.2 Eros Intl EROS ... ... ...dd 16.90 6.65 249 11.00 +14.0 EscoTech ESE .32 .5 20 66.80 50.30 41 58.85 -2.3 Espey ESP 1.00 3.7 55 27.10 21.07 0 26.73 +11.5 Essent ESNT ... ... 10 50.08 34.07 872 36.35 -16.3 EssexPT ESS 7.00 2.9 29 270.04 214.03 317 242.45 +.4 EsteeLdr EL 1.52f 1.0 51 153.59 85.54 1901 150.82 +18.5 Esterline ESL ... ... 17 102.70 67.15 173 74.85 +.2 EtfSilver SIVR ... ... ...q 17.70 14.92 146 16.24 -1.7 EthanAl ETH .76 3.4 15 33.13 21.80 219 22.45 -21.5 Etrac2xMtg MORL 3.31e 23.1 ...q 19.50 12.50 206 14.30 -19.0 Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 5 69.03 -5.7 Etr2xHomb HOML ... ... ...q 70.00 30.21 51.21 -14.9 EtrCrdOil n OILX ... ... ... 38.03 25.90 36.78 +12.8 EtHiDLwV HDLV 2.57e 9.7 ... 33.35 25.05 4 26.60 -17.4 Etr2xSPX SPLX ... ... ...q 73.35 35.85 2 54.15 -.2 Etr2xCEFd CEFL 2.88 18.0 ...q 18.98 15.40 56 15.97 -11.9 EtrcDvsHi DVHL 2.85e 15.6 ...q 23.30 17.57 1 18.24 -9.7 EtrWFxEn LMLP 1.90e 13.0 ... 19.00 13.31 2 14.58 -7.4 EtracReit LRET 2.00e 9.7 ...q 27.65 19.32 0 20.55 -21.8 UBS VlHdg XIVH ... ... ... 82.84 11.86 0 13.42 -82.6 VelShSP46 BSWN ... ... ... 24.95 9.02 1 11.45 -35.9 UBS VlVIX LSVX ... ... ... 33.40 12.32 0 14.99 -51.0 Etr EnhGl FIHD ... ... ... 191.45 141.01 41 167.12 -2.9 FI EnhEu n FIEE ... ... ... 202.02 156.75 1 174.01 -1.9 Etr SP MLP MLPZ .06p ... ... 56.58 31.45 2 34.80 -18.8 Etr MLP In MLPQ .08p ... ... 54.66 25.63 125 30.57 -18.9 EtrAlerTRt AMUB .36p ... ...q 19.00 16.38 16.38 -5.3 EtrAlerInf MLPB .99e ... ...q 27.35 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 20.2 ...q 28.41 13.65 14.28 -12.4 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 6 14.38 -18.8 EtrSCHiDv SMHD 3.06e 19.0 ...q 24.18 14.27 14 16.09 -18.0 Euronav n EURN 2.41e ... ...dd 9.65 6.90 174 8.80 -4.9 EuroEqFd EEA .17e 1.7 ...q 10.88 8.51 15 9.84 -.3 EvansBc EVBN .92f 2.0 22 47.08 36.35 15 45.10 +7.6 Evercore EVR 1.60f 1.7 22 103.05 66.80 234 93.95 +4.4 EverestRe RE 5.00 2.0 27 277.17 208.81 280 250.92 +13.4 EveriHldgs EVRI ... ... ...dd 8.99 5.90 458 6.31 -16.3 EversrceE ES 2.02f 3.4 19 66.15 55.93 1620 59.68 -5.5 Evertec EVTC .40 2.3 15 19.53 12.60 837 17.70 +29.7 EvolentH n EVH ... ... ...dd 27.50 10.30 406 15.80 +28.5 EvolPetrol EPM .40f 4.8 17 8.70 6.35 40 8.30 +21.2 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 279 22.24 -6.2 ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 38 18.55 -4.8 RxVlmxWk VMAX ... ... ... 31.03 2.69 3 22.92 +87.3 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.95 +3.5 Ber US Rs n BERN ... ... ... 29.41 24.94 0 27.32 +1.6 ExTTactUS HTUS ... ... ...q 29.30 24.04 16 26.39 -2.8 ETF IndExp TETF ... ... ... 21.64 15.10 3 20.57 +8.0 RxVlmxInF VMIN ... ... ... 46.55 2.37 100 2.77 -92.0 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 1 33.66 +3.0 ETEMeCmc EMQQ .02p ... ...q 43.50 29.11 105 37.79 -.7 Exelon EXC 1.38f 3.6 11 42.67 33.30 4760 38.59 -2.1 Express EXPR ... ... 25 11.34 5.28 2256 7.81 -23.1 ExtendStay STAY .84f 4.2 49 21.28 16.27 1670 20.15 +6.1 Exterran n EXTN ... ... ...cc 33.69 23.29 82 29.22 -7.1 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 653 87.35 -.1 ExxonMbl XOM 3.08 3.9 17 89.30 72.16 10725 78.54 -6.1F -FB Finl n FBK ... ... 18 45.43 32.84 63 40.76 -2.9 FBL Fn FFG 1.84f 2.5 17 79.70 59.75 13 73.15 +5.0 FCB Fin FCB ... ... 21 57.90 39.90 556 57.15 +12.5 FGL Hldg n FG ... ... ... 12.25 8.65 1475 10.02 -.5 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 15 98.70 69.93 740 80.62 -14.8 FNBCp PA FNB .48 3.6 17 15.00 12.02 1412 13.34 -3.5 FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 28.57 -2.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 34

FTFQAntiB BTAL ... ... ...q 20.77 18.31 2 19.25 -.2 FTFQMom MOM ... ... ...q 26.00 21.20 25.51 +6.2 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 25.25 -3.2 FTFQHgDiv DIVA 1.08e 2.9 ...q 25.86 23.23 23.23 -6.5 FqfOAsiaDv OASI .43e ... ...q 32.18 27.30 1 29.27 -2.4 FqfOEurDiv OEUR .15e ... ...q 26.90 23.58 12 25.05 -1.6 FQFO USDv OUSA .20e ... ... 33.39 28.66 68 30.85 -3.3 FS Invest FSIC .89 11.9 7 9.90 6.95 880 7.50 +2.0 FTE Net n FTNW ... ... ... 26.25 15.02 15 18.99 +15.1 FTI Cnslt FCN ... ... 22 50.81 31.65 410 50.64 +17.9 Fabrinet FN ... ... 10 47.02 24.02 1704 30.17 +5.1 FactsetR FDS 2.24 1.1 25 217.36 155.09 313 196.34 +1.9 FairIsaac FICO .08 ... 47 179.58 130.99 75 171.00 +11.6 FairmSant FMSA ... ... ...dd 6.21 2.47 1195 5.06 -3.3 FangHldg SFUN .20e 4.0 ...dd 5.58 3.01 1495 4.97 -10.9 Farmland FPI .51 6.4 73 11.15 7.15 283 7.99 -7.9 Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.83 7 24.95 -3.2 FedExCp FDX 2.00 .8 15 274.66 186.00 1416 250.03 +.2 FedAgric AGM 2.32f 2.7 ... 92.57 54.51 20 85.32 +9.0 FdAgricA AGM/A 2.32f 3.0 23 85.56 51.05 78.44 +7.8 FAgMt pfA AGMpA 1.47 5.9 ... 27.14 24.75 0 25.10 -.1 FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.64 0 25.82 -2.0 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 0 26.48 -4.8 FedRlty FRT 4.00 3.5 20 136.90 106.41 272 115.72 -12.9 FedRlt pfC FRTpC 1.25 5.6 ... 25.48 22.22 10 22.45 -10.8 FedSignl FSS .28 1.2 27 23.64 13.70 408 22.41 +11.5 FedInvst FII 1.00 3.2 11 36.76 25.24 1212 31.32 -13.2 FedPMu FMN .88 6.6 ...q 15.07 13.30 8 13.36 -4.8 Ferrari n RACE ... ... ... 131.20 72.39 290 123.01 +17.3 Ferrellgs FGP .40 12.3 ...dd 6.11 2.87 108 3.25 -24.1 Ferro FOE ... ... 19 25.50 15.49 280 24.31 +3.1 FiatChrys FCAU ... ... ... 24.95 10.17 3182 23.50 +31.7 FibriaCelu FBR .09e .5 ... 22.05 8.82 833 19.48 +32.5 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 6 49.32 -3.2 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 24 49.57 -1.1 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 25 49.27 -2.0 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 97 40.07 +2.4 FidCnsStpl FSTA .87e 2.7 ... 35.47 30.63 37 32.10 -6.4 FidEnergy FENY .53e 2.6 ...q 21.69 17.01 272 20.01 -.2 FidFinan FNCL .60e 1.5 ...q 43.90 33.96 351 40.37 -1.0 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.74 134 40.30 +.8 FidIndls FIDU .56e 1.5 ...q 41.28 33.06 290 38.16 -1.4 Fid Val n FVAL ... ... ... 35.18 28.14 11 32.48 -1.2 Fid Qual n FQAL ... ... ... 34.02 27.75 13 31.77 -.1 FidInfoTch FTEC .42e .8 ...q 56.55 41.47 549 52.90 +5.9 Fid Moment FDMO ... ... ... 33.84 27.10 18 32.08 +2.6 Fid LowVol FDLO ... ... ... 32.45 27.08 8 30.50 -.3 Fid RisR n FDRR ... ... ... 32.71 27.43 53 30.26 -1.3 Fid CoreD n FDVV ... ... ... 30.41 26.10 47 28.72 +.1 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 55 22.78 -7.8 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 46 33.05 -4.2 FidTelecm FCOM .76e 2.6 ...q 33.72 27.80 20 29.52 -4.5 FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 35 34.18 -2.4 FidlNatFn FNF 1.20f 3.1 15 42.52 28.69 701 38.60 -1.6 FidNatInfo FIS 1.28f 1.3 18 103.65 81.72 788 97.29 +3.4 FidClayOp FMO 1.72f 15.1 ...q 15.68 10.27 248 11.40 -13.3 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.90 25.15 58.com WUBA ... ... ...cc 87.65 38.51 403 79.68 +11.3 FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9 FstAFin n FAF 1.52 2.8 22 62.71 39.64 890 54.86 -2.1 FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 22 6.79 4.48 720 6.71 +31.6 FstCash FCFS .80f 1.0 35 85.10 50.48 267 83.75 +24.2 FstCwlth FCF .32 2.2 22 15.67 12.05 302 14.41 +.6 FstData n FDC ... ... 7 19.23 14.89 4554 15.21 -9.0 FstHorizon FHN .48f 2.5 16 20.86 15.84 4392 18.99 -5.0 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 1 25.23 +.1 FstInRT FR .87f 3.0 ... 32.91 27.38 666 29.22 -7.1 FMajSilv g AG ... ... ...dd 9.36 4.93 2125 6.58 -2.4 FstRepBk FRC .72 .8 ... 105.52 84.56 1384 91.17 +5.2 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 27 25.51 FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.75 4 25.88 -1.0 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 5 25.37 -1.6 FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 18 24.99 -1.6 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 9 25.13 -2.8 FtTr 22 n FIV ... ... ... 10.10 9.02 98 9.48 +3.8 FtTrGlob FAM .90 8.0 ...q 12.15 10.98 24 11.23 -3.0 FT MCGr FNY .15e .4 ...q 42.85 33.15 4 41.10 +4.9 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 1 34.93 -3.7 FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 31.60 -7.1 FT SCGr FYC .04e .1 ...q 45.38 36.00 26 44.41 +4.5 FT SCVal FYT .26e .7 ...q 38.64 32.07 18 36.57 -.8 FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 7 34.06 +1.7 FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.60 259 14.27 +3.9 FTDJMic FDM .49e 1.0 ...q 49.19 41.59 4 48.37 +1.9 FT DynEq FDEU 1.45 8.2 ...q 20.20 16.46 76 17.66 -5.6 FtTEqCom ERM ... ... ... 23.64 19.74 12 21.75 -2.7 FtT EqTact TERM ... ... ... 23.62 19.67 10 21.75 -2.7 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 1162 19.55 -2.3 FT HeitGl PRME ... ... ... 20.81 17.96 1 19.37 -2.9 FT EM Sl n RNEM ... ... ... 59.26 51.56 0 55.11 +1.1 FT LgShEq FTLS .16e .4 ...q 41.72 35.06 14 39.15 -.4 FT PfInc n FPEI ... ... ... 21.03 19.49 28 19.70 -2.2 FT VolIn n HDMV ... ... ... 36.34 32.75 4 34.72 +1.2 FT VolD n HUSV ... ... ... 23.72 21.53 15 22.74 -1.0 FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 120 22.65 -14.6 FTEnInfra FIF 1.32a 8.6 ...q 19.49 14.57 73 15.41 -13.5 FtTrEnEq FFA .96 6.4 ...q 16.67 14.00 52 15.09 -6.8 FTArcaBio FBT ... ... ...q 147.10 102.93 65 135.47 +8.8 FTDJInet FDN ... ... ...q 131.99 89.31 238 122.32 +11.3 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 454 21.48 -5.7 FT ConDis FXD .30e .7 ...q 45.57 35.72 33 41.43 -1.6 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 20 47.48 -2.4 FT Engy FXN .33e 2.1 ...q 16.48 12.25 357 15.40 -.5 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 130 30.91 -1.3 FT HlthCr FXH ... ... ...q 76.92 62.34 33 69.88 +.1 FT IndPrd FXR .16e .4 ...q 42.74 33.68 158 39.94 -1.6 FT Matls FXZ .37e .9 ...q 46.43 36.89 50 43.07 -1.8 FT Tech FXL .13e .2 ...q 59.90 42.29 154 55.77 +8.7 FT Utils FXU .67e 2.6 ...q 28.59 23.46 52 25.76 -1.0 FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 45 26.23 -.4 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 5 43.76 -3.8 FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 1357 22.49 -8.4 FT HiLgSh FSD 1.20 7.9 ...q 18.12 14.91 73 15.17 -7.7 FT USIPO FPX .32e .5 ...q 74.54 57.92 36 69.45 +1.8 FTChnd FNI .19e .5 ...q 43.90 32.09 27 38.88 -1.8 FT Dow30 n EDOW ... ... ... 23.50 19.61 1 21.81 -1.4 FT EngCn FLM .58e 1.0 ...q 63.91 52.97 0 57.60 -3.2 FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.09 41.26 20 48.30 -.8 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 85 22.97 -5.7 FT LCCore FEX .58e 1.0 ...q 62.82 51.10 63 59.02 +.8 FT LCGr FTC .24e .4 ...q 67.59 52.62 41 64.30 +5.1 FT LCVal FTA .82e 1.5 ...q 57.69 48.25 48 53.22 -2.6 FT MLP&E FEI 1.42 11.3 ...q 16.50 11.68 239 12.52 -19.4 FT MCCore FNX .51e .8 ...q 69.65 56.86 26 66.07 +.5 FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 92 28.83 -4.2 FTFutStrt FMF ... ... ... 51.53 37.80 0 48.10 +1.0 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 1 13.92 -2.2 FT MultCG FAD .20e .3 ...q 71.30 55.98 13 68.60 +4.5 FT MultCV FAB .45e .8 ...q 59.34 50.27 5 55.44 -2.7 FT MLPEn FPL 1.26 12.0 ...q 13.95 9.57 151 10.50 -11.5 FT REIT FRI .39e 1.8 ...q 24.11 20.20 22 21.27 -8.7 FT SCCore FYX .38e .6 ...q 64.05 52.79 23 61.71 +.9 FTSpecFin FGB .70 11.5 ...q 7.79 5.65 23 6.09 -.8 FTStrHi2 FHY 1.32 10.8 ...q 13.90 11.99 15 12.17 -4.8 FTrVL100 FVL .05e .2 ...q 25.04 20.76 8 23.68 +1.3 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 227 30.08 -2.5 FT EmOp FEO 1.40 8.8 ...q 17.42 15.45 9 15.98 -2.1 FTrSenFlt FCT .90 6.7 ...q 13.74 12.62 51 13.34 +3.9 FirstEngy FE 1.44 4.2 13 35.20 27.93 5121 34.61 +13.0 Fitbit n FIT ... ... ...dd 7.32 4.51 4905 5.32 -6.8 500.com WBAI ... ... ...dd 23.22 8.12 300 18.16 +79.6 FiveOaks OAKS .40m 14.0 9 5.61 2.55 85 2.82 -29.5 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 1 25.15 -.3 FvPntHld n FPH ... ... ... 16.74 12.00 82 13.92 -1.3 FlagstarB FBC ... ... 31 40.06 28.43 308 33.50 -10.5 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 62 24.13 -9.5 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 15 13.44 -10.3 FlrtyPfdOp PFO .88 8.0 ...q 13.00 10.68 10 10.90 -7.7 FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.35 90 18.87 -7.8 FlrtyTotR FLC 1.63 8.3 ...q 22.51 19.29 28 19.60 -9.3 Flanign BDL .25f 1.0 13 30.95 20.20 1 24.30 +3.0 Fleetcor FLT ... ... 25 213.74 121.52 453 202.83 +5.4 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 6 111.56 -.3 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.95 12 59.99 +.4 FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 219 33.71 +1.3 Flx3yrTips TDTT .39e 1.6 ...q 24.83 24.06 195 24.34 -.1 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 61 24.69 -1.0 FlxCoreSl n BNDC ... ... ... 28.51 24.28 0 24.49 -2.2 FlexEMTilt TLEH ... ... ...q 33.14 26.44 1 30.91 +.2 FlxDMTilt TLDH ... ... ...q 30.34 26.54 28.08 -3.7 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 7 61.19 -2.5 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 19 46.76 -4.1 FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 60.91 29 69.00 -.3 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.71 4 25.25 -1.0 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 2 28.27 -1.1 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.67 54 26.47 -1.2 FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.45 2 43.61 -1.2 FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 7 43.08 -2.5 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 60 44.34 -1.5 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 6 75.26 -.3 FlexSolu FSI ... ... 11 2.58 1.33 16 1.61 -11.5 Flor&Dec n FND ... ... 57 58.28 31.00 441 54.25 +11.4 Flotek FTK ... ... ...dd 12.52 4.14 719 6.33 +35.8 FlowrsFds FLO .68 3.0 25 22.67 16.80 1677 22.43 +16.2 Flowserve FLS .76 1.7 ...cc 51.92 37.51 773 45.96 +9.1 TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 43 62.09 37.04 1111 57 .96 +12.2 FlyLeasing FLY 1.00 7.5 11 14.65 11.54 52 13.40 +3.8 FEMSA FMX .74e .8 ... 103.82 84.32 277 97.20 +3.5 FootLockr FL 1.38f 3.2 18 77.86 28.42 4532 43.35 -7.5 FordM F .60a 5.3 6 13.48 10.14 32749 11.38 -8.9 ForestCA FCE/A .72f 3.5 16 26.30 19.24 1385 20.30 -15.8 Forestar FOR ... ... 14 26.39 14.10 73 22.50 +2.3 ForsightEn FELP .13 ... ...dd 5.60 3.28 14 3.51 -19.7 Fortis n FTS 1.70 5.1 ... 38.24 31.41 143 33.61 -8.3 Fortive n FTV .28 .4 ... 80.31 60.40 1432 75.26 +4.0 FortTrInf n FTAI 1.32 8.0 ...dd 20.13 14.94 194 16.41 -17.7sFortunaSlv FSM ... ... 23 5.66 4.03 919 5.63 +7.9 FBHmSec FBHS .80f 1.4 20 73.62 56.59 1149 58.92 -13.9 ForumEn FET ... ... ...dd 19.65 10.05 938 12.05 -22.5 FoundBld n FBM ... ... ... 17.00 11.03 79 14.59 -1.4 FourCorP s FCPT 1.10 4.8 17 26.96 21.28 546 22.85 -11.1 FourSeEd n FEDU 3.32 50.3 16 10.45 5.67 30 6.60 -26.7 FrancoN g FNV .92 1.3 69 86.06 64.90 675 71.48 -10.6 FrankCov FC ... ... ...dd 31.20 17.35 29 26.05 +25.5 FrankFn n FSB .40p ... 16 44.30 30.30 57 33.10 -2.9 FrankLibInt FLQH ... ... ... 28.16 23.58 0 24.42 -3.6 FrankLibEm FLQE ... ... ... 35.59 29.30 41 33.15 +.3 FrankLibGl FLQD ... ... ... 30.47 27.37 0 28.55 -1.9 FrankLbGlE FLQG ... ... ... 32.51 27.41 0 30.26 -1.0 FrnL LoV n FLLV ... ... ... 32.50 28.32 30.23 -.2 FrnkLInvGr FLCO ... ... ... 24.89 23.75 3 24.01 -3.1 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 0 28.81 -.3 FrankL Mun FLMB ... ... ... 25.38 24.31 24.40 -2.7 FrnkL MunO FLMI ... ... ... 25.04 24.41 24.53 -1.7 FrkL US Sm FLQS ... ... ... 27.29 24.17 26.65 +1.8 FrkL USMid FLQM ... ... ... 29.28 24.87 27.73 -.9 FrankRes BEN .92f 2.7 11 47.65 32.41 4677 33.84 -21.9 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 12.45 7.08 303 7.84 -27.0 FrkLtdDur FTF .74 6.6 ...q 12.13 11.09 47 11.22 -5.2 FrkUnv FT .47 7.0 ...q 7.39 6.68 61 6.78 -5.4 FranksIntl FI .30 4.7 ... 9.50 4.93 470 6.41 -3.6 FrptMcM FCX .20 1.1 15 20.25 11.05 12021 18.16 -4.2 FresenMd FMS .51e 1.0 ... 57.94 43.93 154 51.13 -2.7 FDelMnt FDP .60 1.2 21 61.98 43.02 110 49.55 +3.9 FriedmInd FRD .08 1.4 ...dd 6.79 5.05 8 5.91 +4.0 Frontlne rs FRO .60e ... 37 6.82 3.79 269 4.86 +5.9 FullerHB FUL .62f 1.2 25 58.74 46.62 222 50.74 -5.8 FutureFuel FF .24a 2.0 15 16.39 11.32 41 12.18 -13.6G -GAMCO s GBL .08 .3 8 32.60 23.97 31 25.36 -14.5 GATX GATX 1.76f 2.5 14 73.25 56.00 324 69.64 +12.0 GATX 66 GMTA ... ... ... 27.00 22.81 12 25.15 -4.3 GCP ApT n GCP ... ... 27 34.79 27.25 276 29.90 -6.3 GDL Fund GDL .64 6.8 ...q 10.38 9.13 18 9.38 -3.6 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5 GGP Inc GGP .88 4.5 29 24.37 18.83 5723 19.77 -15.5 GGP Inc pfA GGPpA 1.59 6.4 ... 25.94 24.31 4 24.70 -2.1 GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.26 108 26.42 +1.8 GMS Inc n GMS ... ... 16 39.98 27.21 556 31.31 -16.8 GNC GNC .80 21.3 3 10.95 3.13 2012 3.75 +1.6 GP Strat GPX ... ... 30 31.25 20.30 41 22.50 -3.0sGSE Sy GVP ... ... 15 3.65 2.35 28 3.40 +4.6 GTT Comm GTT ... ... ...dd 62.32 26.80 300 49.65 +5.8 GabCvInc GCV .48 8.0 ...q 6.47 4.91 20 6.03 +2.2 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 1 25.89 -2.2 GabDvInc GDV 1.32 6.0 ...q 24.97 21.01 108 22.18 -5.3 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 0 25.80 -1.3 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.87 0 26.20 -.5 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 6 25.26 -.4 GabelliET GAB .60 9.7 ...q 6.65 5.87 517 6.16 -.5 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 3 25.52 -2.2 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 0 23.85 -3.4 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.16 -1.5 GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 4 23.88 -5.0 GabGSmM GGZ ... ... ... 13.61 11.49 4 12.13 -4.8 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 0 25.08 -1.6 GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 7 18.63 -12.5 GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 0 50.47 +.5 GabGoAn n GGO ... ... ... 24.74 16.18 1 20.00 +10.9 GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3 GabHlthW GRX .52 5.4 ...q 10.97 9.12 88 9.58 -7.2 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 25.38 -1.7 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 2 25.65 -2.6 GabMultT GGT .94e 10.1 ...q 10.09 8.20 50 9.35 +1.6 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.81 -1.8 GabMul pfE GGTpE ... ... ... 25.30 22.97 4 23.70 -5.6 GabUtil GUT .60 9.9 ...q 7.20 6.02 78 6.04 -14.9 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 25.36 -.9 GabUtil pfC GUTpC ... ... ... 26.19 24.54 25.13 -1.3 Gasa rs GFA ... ... ... 16.89 5.53 14 6.71 -46.8 Gain Cap GCAP .24 3.0 ...dd 13.26 5.56 559 8.09 -19.1 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 560 69.28 +9.5 GamGldNR GGN .84 16.8 ...q 5.81 4.80 408 5.00 -4.0 GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.78 1 23.45 -5.5 GamNRG&I GNT .84 13.1 ...q 7.23 6.00 31 6.40 -4.6 GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 1 23.75 -5.0 GameStop GME 1.52 11.0 ...dd 25.31 12.20 3228 13.81 -23.1 Gannett n GCI .64 6.7 ...cc 12.38 7.36 1411 9.56 -17.5 Gap GPS .97f 3.2 15 35.68 21.02 2397 30.16 -10.8 GardDnv n GDI ... ... ... 38.00 19.91 685 32.04 -5.6 Gartner IT ... ... 35 142.16 110.76 577 116.69 -5.2 GasLogPt GLOP 2.09f 8.5 11 25.55 21.80 120 24.60 -.6 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 2 26.07 -.1 GasLog GLOG .56 3.2 47 22.55 12.75 221 17.40 -21.8 GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 2 26.59 GastarExp GST ... ... ...dd 1.42 .38 763 .70 -33.4 Gastar pfA GSTpA 2.16 12.5 ... 20.50 6.40 33 17.28 -3.6 Gastar pfB GSTpB 2.69 13.2 ... 23.50 8.46 38 20.32 +7.6 GatesInd n GTES ... ... 34 18.72 15.69 439 15.86 -12.3 GazitGlobe GZT .37e 3.8 ... 11.00 9.01 16 9.80 -6.9 GeeGroup JOB ... ... ...dd 6.50 2.24 3 2.50 -10.1 GencoSh rs GNK ... ... ...dd 16.29 8.47 190 15.80 +18.6 Generac GNRC ... ... 18 53.78 33.77 991 47.01 -5.1 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 70 34.08 -.9 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 2 25.81 -2.9 GnCable BGC .72 2.4 37 30.18 14.95 825 29.70 +.3 GenDynam GD 3.36 1.5 23 230.00 190.31 1327 218.40 +7.3 GenElec GE .48 3.6 ...dd 29.93 12.73 58152 13.33 -23.7 GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 31 24.73 -.9 GECap 1-53 GEH 1.22 4.9 ... 25.93 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8 GenMills GIS 1.96 4.3 12 60.69 43.84 3585 45.24 -23.7 GenMoly GMO ... ... ...dd .53 .28 92 .38 +16.1 GenMotors GM 1.52 3.9 ...dd 46.76 31.92 5064 39.17 -4.4 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 145 6.22 -6.0 Gensco GCO ... ... 12 55.30 20.90 219 42.90 +32.0 GenesWyo GWR ... ... 24 84.40 61.44 431 72.59 -7.8 GenesisEn GEL 2.88f 13.0 31 32.84 18.42 694 22.07 -1.3 GenesisHlt GEN .24 13.8 ...dd 2.68 .60 390 1.74 +128.0 GenieEn n GNE .30 7.7 ... 8.31 3.82 46 3.92 -10.1 GenieE pfA GNEpA .64 8.9 ... 7.94 7.02 3 7.16 -2.5 Genpact G .30f ... 21 34.79 24.21 323 32.16 +1.3 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 737 90.66 -4.6 Genworth GNW ... ... 2 4.17 2.66 2153 2.78 -10.6 GeoGrp s GEO 1.88 8.6 13 34.32 19.05 587 21.87 -7.3sGeoPark GPRK ... ... ... 13.12 6.48 371 13.20 +33.2 GaPw 77 n GPJA ... ... ... 26.14 23.01 34 24.43 -4.6 Gerdau GGB .02e .4 ... 5.32 2.60 7014 4.75 +27.7 GerNew GF 1.23e .4 ...q 21.49 15.01 18 19.55 +.5 GettyRlty GTY 1.28 5.0 14 29.89 22.68 114 25.47 -6.2 GigCapit n GIG ... ... ... 10.22 9.60 325 9.73 +.9 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.08 183 29.55 -8.5 Glatfelter GLT .52 2.4 17 23.85 16.53 140 21.89 +2.7 Glaukos n GKOS ... ... ... 48.89 23.08 1022 28.84 +12.4 GlaxoSKln GSK 2.89e 7.1 ... 44.54 34.52 1752 40.47 +14.1 GblBrCopp BRSS .24 .7 12 36.50 27.50 255 32.30 -2.4 GlbMed n GMRE .20p ... ...dd 10.25 6.34 333 7.55 -7.9 GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 3 24.50 -3.2 GlobNetL n GNL .94 5.3 29 24.35 15.55 321 17.74 -13.8 GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.42 3 24.68 -3.9 GlobPtrs GLP 1.85 11.2 ...dd 20.87 15.17 71 16.55 -.9 GlobPay s GPN .04 ... 37 118.94 80.01 702 110.44 +10.2 GlbShipLs GSL .40 34.8 ...dd 1.94 .97 111 1.15 -.9 GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 2 24.70 +3.3 GlbXNordic GXF .83e 3.7 ...q 24.68 20.97 0 22.50 -.9 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 10 16.40 +.7 GbXUSRota SCTO .12p ... ...q 28.03 24.51 25.92 -1.5 GblXEffic EFFE .16p ... ...q 27.69 24.99 2 26.33 -1.2 GblXPortgl PGAL .36e 2.9 ...q 13.10 10.37 12 12.62 +6.1 GblXColum GXG .41e 3.6 ...q 11.45 9.24 706 11.26 +12.4 GblXEmFtr EMFM .40e 1.6 ...q 26.16 20.75 0 24.41 +1.8 GbXMLP&E MLPX .60 4.8 ...q 14.80 11.36 79 12.46 -8.3 GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 21.04 +.9 GblXArg ARGT .09e .3 ...q 38.46 27.40 29 35.17 -.4 GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 108 24.58 -4.0 GXSupInPf SPFF .99 8.3 ...q 13.05 11.70 71 11.87 -2.4 GblXGuru GURU .28e .9 ...q 31.88 26.10 6 30.38 +2.3 GbXGreece GREK .13e 1.3 ...q 11.56 8.09 694 10.40 +1.2 GblXChCon CHIQ .12e .6 ...q 19.96 13.34 97 18.62 -.3 GblX MLP MLPA .90e 9.9 ...q 11.65 8.14 732 9.10 -7.7 GblXFertil SOIL .25e 2.4 ...q 11.01 9.03 1 10.22 -2.9 GblXChiEn CHIE .41e 3.5 ...q 12.48 10.42 1 11.88 +4.6 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 247 20.69 -5.0 GlbXChiFn CHIX .34e 1.9 ...q 21.04 14.26 53 18.35 +1.9 GbXSEAsia ASEA .42e 2.3 ...q 18.44 14.31 5 17.95 +5.6 GblXPakist PAK ... ... ...q 19.23 12.15 70 12.90 +4.2 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.73 -3.6 GblXNorway NORW .83e 5.8 ...q 14.44 11.10 50 14.30 +8.9 GblXScUS n SCIU ... ... ...q 32.53 27.62 2 31.22 +1.0 GblXScEu n SCID ... ... ...q 29.75 25.08 28.23 +1.8 GblXScAs n SCIX ... ... ...q 27.08 23.68 26.00 +.4 GblXScJp n SCIJ ... ... ... 33.72 28.01 31.11 -1.9 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 5 24.32 -2.3 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 19 23.51 +8.3 GbX US Inf PAVE ... ... ... 17.80 13.80 26 16.15 -3.8 GblFound n BOSS ... ... ... 20.72 15.35 0 18.25 +5.4 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 18 26.28 -3.9 GlbXSilv rs SIL ... ... ...q 37.30 28.21 216 30.69 -6.0 GlbXLith rs LIT ... ... ...q 41.21 28.00 316 33.38 -13.9 GbX Gold rs GOEX ... ... ...q 25.21 20.08 4 22.88 -1.8 GbXUran rs URA ... ... ...q 16.36 11.81 612 13.80 -8.3 GlblScape GSB .06 1.7 20 5.51 3.27 21 3.58 +.8 Globalstar GSAT ... ... ...dd 2.59 .53 3785 .72 -44.7 GlobantSA GLOB ... ... 52 54.84 33.87 378 44.65 -3.9 GlobusMed GMED ... ... 44 52.18 27.79 516 49.95 +21.5 Glowpoint GLOW ... ... ...dd .65 .19 234 .21 -41.9 GoDaddy n GDDY ... ... 89 64.49 37.25 694 62.13 +23.6 GolLinhs s GOL ... ... ... 14.48 4.13 453 12.12 +38.4 GoldFLtd GFI .02e .5 ... 4.70 3.06 2892 3.92 -8.8 GoldResrc GORO .02 .4 60 5.05 3.08 176 4.79 +8.9 GoldStdV g GSV ... ... ... 2.07 1.25 384 1.72 -1.7 Goldcrp g GG .24 1.7 20 15.55 11.64 3768 14.37 +12.5 GoldenMin AUMN ... ... ... .68 .36 130 .44 +1.4 GoldStr g GSS ... ... 6 .92 .56 1626 .66 -25.8 GldFld GV ... ... 11 6.38 3.60 196 4.20 -14.3 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 46 26.34 -.6 GS BDC n GSBD 1.80 9.3 10 25.14 18.78 194 19.43 -12.4 GS ActbtInt GSIE ... ... ...q 32.48 26.64 64 30.29 +1.0 GS ActEM GEM ... ... ...q 39.44 30.30 62 36.19 +1.1 GS ActEur GSEU .60e ... ... 33.94 28.30 4 32.25 +1.7 GS ActJpn GSIY ... ... ... 36.02 29.07 1 34.07 +1.3 GS US LgC GSEW ... ... ... 46.27 40.58 3 43.41 -.2 GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.97 -1.1 GS CpBd n GIGB ... ... ... 50.44 48.16 2 48.73 -3.0 GS ActLgC GSLC ... ... ...q 57.42 46.85 131 54.06 +1.3 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 75 100.05 +.1 GS Indus n GVIP ... ... ... 57.97 45.03 11 54.10 +2.2 GS SCap n GSSC ... ... ... 45.33 39.39 14 44.25 +2.2 GSCI37 GSC ... ... ...q 26.01 17.55 3 25.79 +7.5 GoldmanS GS 2.60 1.0 30 275.31 209.62 3245 257.88 +1.2 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 21 28.21 -1.2 GoldS pfN GSpN ... ... ... 28.34 25.95 20 26.45 -5.0 GoldS pfB GSpB 1.55 5.9 ... 27.27 25.20 21 26.34 +1.8 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 8 23.26 +2.2 GoldS pfA GSpA .96 4.3 ... 24.46 21.25 147 22.47 -.4 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 48 22.71 +.5 GS MLPEn GER .64 10.5 ...q 8.29 5.25 255 6.12 -.5 GS MLPInc GMZ 1.38 16.4 ... 10.67 7.55 142 8.41 -5.9 GoodrPet n GDP ... ... ... 14.50 8.20 29 12.23 +12.1 GormanR GRC .50 1.6 27 33.50 23.55 39 30.77 -1.4 vjGrace GRA .96f 1.4 20 77.37 58.48 504 66.80 -4.7 Graco s GGG .53 1.1 15 49.69 32.07 426 46.24 +2.3 GrahamCp GHM .36 1.7 14 24.03 17.97 20 21.48 +2.6 sGrahamH s GHC 5.32f .9 23 615.85 536.90 16 613.05 +9.8 Graingr GWW 5.12 1.8 28 298.15 155.00 756 284.12 +20.3 Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 2 25.45 -5.5 GrmPrTr rs GPT 1.50 6.8 ... 31.26 21.12 1219 22.06 -17.3sGranTrra g GTE ... ... ...dd 3.03 1.93 2502 3.01 +11.5 GranaMon GRAM .25e 6.8 ... 5.15 2.25 253 3.70 +29.8 GraniteC GVA .52 .9 33 68.58 45.14 148 55.80 -12.0 GranitPnt n GPMT 1.52f 9.0 ... 19.30 16.15 272 16.95 -4.5 GraniteRE GRP/U 2.30 ... ... 42.10 35.37 3 39.86 +2.0 Gran Gld n BAR ... ... ... 142.87 123.68 0 134.55 +3.3 GranCom n COMB ... ... ... 27.07 24.80 2 26.50 +1.3 GranSP n COMG ... ... ... 32.29 24.96 0 29.08 +5.0 GraphPkg GPK .30 1.9 16 16.74 12.65 2495 15.91 +3.0 GrayTelev GTN ... ... 7 17.80 11.25 1413 11.80 -29.6 GrayTvA GTN/A ... ... 15 15.30 10.00 10.05 -30.0 GrtAjax n AJX 1.20 9.0 9 15.40 12.27 55 13.40 -3.0 GrtAjx24 n AJXA ... ... ... 26.80 24.54 1 25.45 +.3 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 248 1.20 -7.0 GtPlainEn GXP 1.10 3.5 15 34.72 27.60 1163 31.13 -3.4 GrtWstBcp GWB .80 2.0 16 45.62 33.27 141 39.92 +.3 GreenDot GDOT ... ... 44 69.37 33.81 344 62.70 +4.0 GreenTrH n GHG ... ... ... 13.05 10.75 126 10.98 -15.2 GreenbCos GBX .92f 2.0 10 54.45 41.45 431 45.80 -14.1 Greenhill GHL .20 1.0 ...dd 29.05 13.80 237 19.90 +2.1 Greif A GEF 1.68 3.0 19 65.60 47.97 140 56.89 -6.1 Greif B GEF/B 2.51e 4.0 20 71.95 52.50 9 62.00 -10.6 Griffon GFF .28f 1.4 21 25.15 17.45 118 19.90 -2.2 Group1 GPI 1.00f 1.6 9 84.47 51.62 158 63.62 -10.4 GrubHub GRUB ... ... ...cc 112.41 34.49 962 98.50 +37.2 GAeroPac PAC 2.78e 2.6 ... 119.87 87.66 42 108.85 +5.9 GpoASur ASR 3.31e ... ... 229.45 165.93 55 178.28 -2.3 GpoAvalAc AVAL .40 4.4 ... 9.51 7.76 50 9.04 +6.4 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 0 9.73 +4.1 GpSuprvi n SUPV ... ... ... 33.85 16.11 224 30.05 +2.5 GpTelevisa TV ... ... ... 27.37 14.20 1291 17.76 -4.9 GuangRy GSH .62e 2.2 ... 37.43 24.43 7 28.14 -15.7 Guess GES .90 3.9 ...cc 24.01 9.56 1153 23.32 +38.2 GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 42 21.20 -6.7 Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 4 24.42 -1.8 GugCrdAllo GGM 2.18 10.1 ...q 24.03 21.08 12 21.53 -1.8 GuggChina YAO .54e 1.5 ...q 39.91 27.39 35.63 +2.0 GugSPEW RSP 1.31e 1.3 ...q 107.44 89.75 98.14 -2.9 GugRus50 XLG 3.03e 1.6 ...q 204.48 167.14 184.20 -3.1 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 64.18 -3.2 GugSPGth RPG .59e .5 ...q 117.34 90.65 109.46 +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 30.51 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 167.46 135.00 155.08 +.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 27.80 29.51 -4.0 GugSCGth RZG .56e .5 ...q 122.75 98.02 114.05 -.4 GugTech RYT 1.09e .7 ...q 163.73 121.96 147.21 +3.0 RydxMatls RTM 1.19e 1.1 ...q 118.47 94.00 105.06 -6.8 GugIndls RGI .84e .7 ...q 127.94 102.27 118.81 -1.5 GugHlthC RYH .75e .4 ...q 199.28 160.29 179.20 -.2 GugFncl RYF .93e 2.1 ...q 47.40 36.67 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 11.3 ...q 9.42 7.72 111 8.46 -4.9 GugChinTc CQQQ .60e 1.0 ...q 67.24 42.97 117 58.86 -2.9 GugWater CGW .48e 1.4 ...q 36.40 31.85 33.82 -4.8 GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 3 7.99 -4.8 GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 2 26.11 -5.3 GugSolar TAN .83e 3.4 ...q 26.70 17.15 107 24.53 -2.4 GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0 GugIntMult HGI .59e 3.5 ...q 18.58 16.13 16.88 -3.2 GugFront FRN .47e 2.9 ...q 16.28 12.95 16.15 +8.8 GugChinSC HAO .76e 2.4 ...q 33.23 24.27 11 31.15 +5.3 GugChRe TAO .40e 1.3 ...q 33.38 23.21 30.32 +5.7 GugGTimb CUT .52e 1.6 ...q 33.90 26.66 32.72 +2.9 Gug BRIC EEB .41e 1.1 ...q 42.00 30.85 11 37.15 -.5 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 53.92 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 29.79 33.98 -8.0 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 0 42.51 -10.2 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 45.50 53.08 +1.9 GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 5 44.54 +2.4 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.81 64.81 -1.2 GugGlDiv LVL .52e 4.8 ...q 11.80 10.46 10.89 -3.9 GugDefEq DEF .85e 1.8 ...q 49.26 41.13 46.41 -.2 GugStrOp GOF 2.19 10.8 ...q 21.85 18.80 152 20.24 -6.2 Guidewire GWRE ... ... ...dd 92.65 59.98 761 82.76 +11.4 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 45 29.10 +2.1H -HCA Hldg HCA .35p ... 15 106.84 71.18 1729 97.44 +10.9 HCI Grp HCI 1.40 3.5 ...dd 49.25 27.11 39 39.99 +33.7 HCP Inc HCP 1.48 6.6 13 33.67 21.48 2825 22.53 -13.6 HDFC Bk HDB .37e .4 ... 110.77 79.30 975 97.53 -4.1 HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.39 -.3 HFF Inc HF 1.80e ... 23 51.74 28.09 232 47.61 -2.1 HMG HMG ... ... ...dd 16.33 8.94 3 13.04 +4.4 HNI Corp HNI 1.14 3.1 17 48.32 31.16 113 36.35 -5.8 HP Inc HPQ .53 2.4 13 24.75 17.10 8242 21.85 +4.0 HRG Grp HRG ... ... ...dd 20.17 14.22 1219 15.84 -6.5 HSBC HSBC 1.50e 3.1 ... 55.89 40.76 1158 48.74 -5.6 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 20 25.68 -.5 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 64 26.26 -4.0 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 110 26.24 -2.2 Haemonet HAE ... ... 69 75.45 38.47 249 74.75 +28.7 HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 2308 5.14 -32.1 Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 6541 50.76 +3.9 HalyrdHlt HYH ... ... 24 50.99 35.24 244 47.87 +3.7 HamBchBr HBB .34 1.4 ... 41.00 20.97 37 24.09 -6.2 HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 24 38.55 -2.0tHanJS JHS .87e 6.3 ...q 15.12 13.85 24 13.91 -6.3 HanJI JHI 1.45e 8.7 ...q 18.85 16.42 32 16.71 -4.5 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 72 14.94 -12.8 HanPfEq HPI 1.68 8.3 ...q 22.58 19.73 31 20.33 -5.1 HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 21 19.67 -8.5 HanPfd3 HPS 1.47 8.4 ...q 19.48 16.80 48 17.47 -6.9 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 81 21.66 -12.2 Hanesbds s HBI .60 3.3 9 25.73 17.94 13253 18.05 -13.7 HannArms HASI 1.32 6.8 27 25.28 17.33 271 19.39 -19.4 HanoverIns THG 2.16 1.8 65 121.06 79.23 126 120.30 +11.3 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 3 25.20 -.5 HarleyD HOG 1.48f 3.5 13 58.35 41.33 1624 42.04 -17.4 HarmonyG HMY .05 ... ... 2.53 1.56 6178 2.01 +7.5sHarrisCorp HRS 2.28 1.4 29 164.69 106.18 591 165.18 +16.6 Harsco HSC .20m .9 56 23.20 12.45 310 21.70 +16.4 HarteHk rs HHS ... ... ... 15.00 7.27 9 9.56 Hrt TotR n HTRB ... ... ... 40.25 39.05 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 29 29.32 +.2 HartfdFn HIG 1.00 1.9 18 59.20 46.69 2969 52.04 -7.5 HartfFn wt HIG/WS ... ... ... 53.33 41.55 51.29 -.5 Haverty HVT .72f 3.9 19 27.23 17.80 325 18.40 -18.8 HavertyA HVT/A .38a 2.1 14 27.10 18.10 0 18.50 -20.8 HawaiiEl HE 1.24 3.6 24 38.72 31.71 380 34.62 -4.2 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 114 5.26 -11.6 HlthcrRlty HR 1.20 4.4 44 36.25 26.27 721 27.47 -14.5 HlthcreTr HTA 1.22 4.8 45 32.88 24.50 1457 25.45 -15.3 HeclaM HL .01e .3 ...dd 6.16 3.25 3312 3.65 -8.1 HeclaM pfB HLpB 3.50 6.6 ... 61.99 51.27 53.12 +.2 Heico s HEI ... ... ... 91.34 55.42 210 88.78 Heico A s HEI/A ... ... 57 75.55 47.00 84 73.80 HelixEn HLX ... ... ...dd 8.70 4.82 1317 6.27 -16.8 HelmPayne HP 2.80f 3.9 ...dd 75.02 42.16 983 72.19 +11.7 Hemisphrx rs HEB ... ... ... .84 .30 339 .39 +12.7 HennCap n HCAC ... ... ... 10.49 8.97 19 9.93 +1.3 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 0 10.53 +1.5sHerbalife HLF ... ... 22 101.95 60.01 394 101.46 +49.8 HercHld n HRI ... ... ... 72.99 33.27 109 64.80 +3.5 HercTGC HTGC 1.24 10.3 14q 15.68 11.55 344 12.09 -7.9 HercTG 24 HTGX 1.56 6.2 ... 25.85 25.05 23 25.27 -1.4 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 131 16.20 -10.1 Hersha pfC HTpC 1.72 7.1 ... 26.28 24.07 6 24.26 -3.5 Hersha rs HT 1.12 5.9 14 19.87 16.60 1021 19.03 +9.4 Hersha pfD HTpD 1.63 6.9 ... 26.49 22.61 9 23.47 -4.8 Hersha pfE HTpE ... ... ... 26.40 22.66 6 23.42 -5.3 Hershey HSY 2.62 2.7 21 116.49 95.10 1101 96.80 -14.7 HertzGl HTZ ... ... ... 27.27 8.52 1795 22.28 +.8 Hess HES 1.00f 1.8 ...dd 56.94 37.25 4002 56.24 +18.5 Hess pfA HESpA ... ... ... 65.17 48.24 195 64.33 +11.1 HessMidP n HESM 1.29f 6.3 27 26.78 18.32 125 20.47 +3.3 HP Ent n HPE .56f 3.2 44 19.48 12.70 16960 17.56 +22.3 Hexcel HXL .50 .8 24 69.52 49.20 271 65.35 +5.7 Hi-Crush HCLP .80 7.0 13 15.65 7.25 1130 11.40 +6.5 HighPtRs HPR ... ... ...dd 6.93 2.66 986 5.59 +9.0 HighlFlR n HFRO ... ... ... 16.60 15.00 244 16.12 +4.0 HighwdPrp HIW 1.85f 4.3 19 53.34 41.34 453 43.20 -15.1 Hill Intl HIL ... ... ...dd 6.00 3.85 225 5.60 +2.8 Hill-Rom HRC .80f .9 23 91.11 71.65 322 87.06 +3.3 HillenInc HI .83 1.7 23 48.00 34.65 199 47.55 +6.4 HillmCT pf HLMp 2.90 8.8 ... 36.95 29.63 1 33.07 -3.7 HilltopH HTH .28f 1.2 12 28.86 21.47 301 23.87 -5.8 HilGrVa n HGV ... ... ... 47.75 30.96 990 43.15 +2.9 Hilton HLT .60 .7 40 88.11 57.77 4265 80.53 +.8 HoeghLP HMLP 1.72 9.6 11 20.65 15.33 50 17.85 -4.3 Hoegh pfA HMLPpA 2.19 8.4 ... 27.42 25.02 11 26.17 -2.7 HollyEngy HEP 2.60 8.9 14 37.56 26.09 208 29.08 -10.5sHollyFront HFC 1.32 2.3 14 55.99 23.46 2043 57.17 +11.6 HomeDp HD 4.12f 2.4 24 207.61 144.25 3534 174.43 -8.0 Honda HMC .84e 2.4 ... 37.29 27.05 552 35.08 +2.9 HonwllIntl HON 2.98 2.0 21 165.13 128.35 2565 146.75 -4.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 35

Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.5 27 47.65 33.85 158 45.30 +2.7 HorizGbl n HZN ... ... 39 19.26 7.69 231 8.18 -41.7 HorizFn22 n HTFA ... ... ... 25.93 25.26 0 25.55 +.6 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 10 49.25 -2.1 HorGKWld KLDW ... ... ...q 35.73 29.09 5 34.36 +2.7 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.25 3 20.70 -3.3 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.15 -.6 Hormel s HRL .75 2.1 22 38.00 29.75 1966 35.44 -2.6 Hornbeck HOS ... ... ...dd 4.87 1.51 210 3.43 +10.3 HostHotls HST 1.00a 5.1 16 21.53 17.26 4957 19.45 -2.0 HoulihnL n HLI .80 1.8 18 52.81 32.72 135 44.93 -1.1 HstnAEn HUSA ... ... ... 1.05 .25 211 .26 -20.3 HovnanE HOV ... ... ...dd 3.41 1.66 654 1.93 -42.4 HHughes HHC ... ... 29 140.38 114.28 154 137.39 +4.7 HuanPwr HNP 2.45e 9.9 ... 31.85 23.64 80 24.70 -1.2 Hubbell HUBB 3.08 2.6 22 149.03 109.32 283 119.82 -11.5 HubSpot HUBS ... ... ...dd 124.45 63.00 337 111.60 +26.2 HudBayM g HBM .02 ... 10 10.25 4.60 397 7.10 -19.3 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.2 25 36.14 28.25 726 31.49 -8.1 HugotnR HGT .09e 11.8 3 2.10 .55 55 .76 -45.7 Humana HUM 1.60 .6 24 293.35 212.69 978 289.95 +16.9 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 7 38.98 +1.6 HuntgtnEco HECO .47e .2 ...q 44.87 38.10 0 41.62 -.1 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 212 258.70 +9.8 Huntsmn HUN .65f 2.1 11 36.09 23.12 3092 30.87 -7.3 Hyatt H ... ... 36 83.02 54.38 456 77.11 +4.9 HysterYale HY 1.21 1.6 20 93.90 58.97 27 75.25 -11.6I -IAMGld g IAG 1.52f 27.2 93 7.25 3.55 2892 5.59 -4.1 ICICI Bk IBN .16e 1.8 ... 11.26 7.58 4413 8.71 -10.5 IDT Cp IDT 1.00f 17.0 ... 17.71 5.50 121 5.89 -44.4 IEC Elec IEC ... ... ...cc 5.05 3.35 4 4.48 +8.6 ING ING .14e .8 ... 20.58 16.20 2038 17.45 -5.5 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 13 25.45 -.4 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 31 25.66 -.2 ION Geo rs IO ... ... ...dd 32.45 3.20 142 27.95 +41.5 iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9 IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8 IQ M Ins n MMIN ... ... ... 25.24 24.66 24.88 -1.4 IQ HdgMult QAI ... ... ...q 33.13 29.04 118 30.59 +.5 IQ Hedge MCRO ... ... ...q 27.20 25.38 9 26.39 -.6 IQ HdgLgS QLS ... ... ...q 24.53 20.22 22.05 +.7 IQ Ch SC n CSML ... ... ... 29.58 23.89 19 27.90 -.5 IQ HdgEv QED ... ... ...q 22.00 20.53 12 21.04 +.7 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.61 -2.1 IQ CorePl n AGGP ... ... ... 21.05 19.12 131 19.27 -3.4 IQ CoreBd n AGGE ... ... ... 19.88 18.68 4 18.74 -4.2 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.79 2 24.32 -.4 IQ 50HJpn HFXJ ... ... ...q 23.96 19.19 2 22.01 -2.5 IQ 50HgEur HFXE ... ... ...q 21.45 18.87 1 20.07 -1.3 IQ 50HIntl HFXI ... ... ...q 22.80 19.39 92 21.30 -1.6 IQ RealRtn CPI ... ... ...q 27.85 27.15 0 27.61 +.7 IQUSReSC ROOF 1.43e 6.0 ...q 28.00 22.60 20 23.84 -9.4 IQMrgArb MNA ... ... ...q 31.92 29.98 63 30.69 -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 2 34.22 -2.0 IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6 IQ CdaSC CNDA .18e 1.0 ...q 20.13 15.60 17.22 -9.3 IQ GlbRes GRES .10e .4 ...q 29.30 24.87 4 27.87 -2.4 IQVIA Hldg IQV ... ... 12 110.67 81.43 710 98.04 +.1 IRSA IRS ... ... ... 32.97 21.22 53 24.82 -16.1 iShGold IAU ... ... ...q 13.11 11.61 9549 12.93 +3.4 iShGSCI GSG ... ... ...q 17.22 13.16 365 17.08 +4.9 iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 2811 22.48 -3.0 iSAstria EWO .37e 1.4 ...q 27.41 18.98 52 25.54 +3.7 iShBelg EWK .51e 2.4 ...q 23.00 19.17 31 21.29 +1.3 iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 17010 41.88 +3.5 iShCanada EWC .48e 1.7 ...q 30.60 25.58 1298 28.07 -5.3 iShEMU EZU .86e 1.9 ...q 47.13 39.07 3712 44.58 +2.8 iSFrance EWQ .58e 1.8 ...q 33.73 27.76 1456 32.49 +4.1 iShGerm EWG .60e 1.8 ...q 35.87 29.53 7545 32.90 -.4 iSh HK EWH .61e 2.4 ...q 26.93 22.34 6927 25.40 -.1 iSh SKor EWY .65e .9 ...q 79.07 61.14 1687 74.62 -.4 iShMexico EWW .78e 1.5 ...q 57.82 47.79 1891 53.75 +9.0 iShNeth EWN .66e 2.0 ...q 34.09 27.98 117 32.81 +3.4 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 443 47.20 -1.3 iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 305 68.05 -2.8 iShSpain EWP .99e 3.0 ...q 36.38 31.52 1593 33.48 +2.2 iSSwedn EWD .76e 2.3 ...q 36.71 32.02 213 33.13 -2.3 iShSwitz EWL .75e 2.2 ...q 37.84 32.66 545 34.49 -3.1 iShFrntr100 FM .30e .9 ...q 36.19 28.36 175 34.69 +4.7 iShGlHiY bt GHYG 2.09e 4.1 ... 51.63 49.33 13 50.54 +.2 iShxUSH bt HYXU .92e 1.6 ...q 57.19 47.92 5 56.24 +3.3 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.29 5 49.68 -2.9 iShEMkHY EMHY 3.98 8.2 ...q 51.12 48.43 23 48.74 -2.5 iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 0 46.98 -6.2 iShEmMDv DVYE 1.83e 4.3 ...q 46.11 39.21 42 42.22 +.9 iShGblSilv SLVP .29e 2.7 ...q 12.02 9.34 30 10.62 -2.0 iShGblEnP FILL .59e 2.7 ...q 23.37 17.81 32 22.20 +3.0 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 1 29.36 iShMsciWld URTH 1.57e 1.8 ...q 94.23 78.67 57 88.37 +.3 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 26 53.79 +1.3 iShEMkBd LEMB .42e .8 ...q 50.78 45.39 79 50.04 +3.8 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.66 87 84.39 +.1 iSEMMnVol EEMV 1.15e 1.8 ...q 65.55 54.05 170 62.55 +2.9 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 66.71 21 81.22 +1.8 iShThai THD 1.88e 1.9 ...q 103.71 76.35 94 99.19 +7.2 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 17 50.90 -.8 iShChile ECH .71e 1.3 ...q 56.53 41.34 125 54.52 +4.5 iShBRIC BKF .54e 1.2 ...q 50.94 36.00 25 45.04 +1.2 iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 23 55.59 +.3 iShSilver SLV ... ... ...q 17.14 14.44 5228 15.72 -1.7 iShS&P100 OEF 1.92e 1.6 ...q 127.67 104.39 555 117.85 -.7 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 2 103.26 -2.2 iShAcwiMV HACV ... ... ...q 29.95 27.41 29.04 -2.5 iShMrnLG JKE 1.20e .7 ...q 173.88 133.68 30 164.97 +5.4 iShMrnLC JKD 2.24e 1.4 ...q 167.90 142.15 15 155.62 -2.1 iShBrazSC EWZS .40e 2.5 ...q 18.14 12.14 46 16.30 +.1 iShIntlPfd IPFF .96e 5.2 ...q 19.76 16.64 12 18.35 -1.6 iShSPTUS s ITOT ... ... ...q 65.40 53.79 545 61.33 +.3tiShSTNtMu SUB .86 .8 ...q 106.40 104.51 233 104.50 -.4 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 8 111.38 -1.5 iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 778 113.01 -.9 iShChinaLC FXI .87e 1.9 ...q 54.00 37.51 19321 47.01 +1.8 iShTransp IYT 1.70e .9 ...q 206.73 157.65 136 190.82 -.4 iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.23 1 53.60 +6.0 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 236.91 3311 269.19 +.1 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 9 182.32 -1.8 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 3861 106.82 -2.3 iShEMkts EEM .59e 1.2 ...q 52.08 39.75 43006 47.63 +1.1 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 2324 116.97 -3.8 iSKokusai TOK 1.60e 2.4 ...q 69.65 58.19 2 65.42 +1.2 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 682 24.60 -1.9 iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 3.9 ...q 62.55 56.00 48 58.58 -3.2 iShGblTech IXN 1.10e .7 ...q 171.45 125.35 42 160.51 +4.5 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 5 51.01 -3.5 iSMrnMCG JKH .59e .3 ...q 220.00 176.24 1 209.72 +3.6 iShIndones EIDO .35e 1.3 ...q 30.61 25.66 386 27.50 -3.3 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 132.62 506 157.16 +2.9 iShNYMun s NYF ... ... ...q 56.36 54.53 6 54.70 -1.9 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 103.23 15 112.78 +.2 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 75 69.54 -.6 iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 72.48 258 83.38 +.6 iSSPGlbEn IXC 1.01e 2.8 ...q 38.40 30.34 1139 36.21 +1.9 iShCalMn s CMF ... ... ...q 59.75 57.96 58 58.16 -1.7tiSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 106 49.99 -2.5 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 1 83.38 -.6 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 97 43.64 -3.5 iShNANatR IGE .85e 2.4 ...q 38.02 30.59 36 35.22 -.6 iSh JPXNik JPXN ... ... ... 70.78 56.22 0 65.75 +1.2 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 172 83.73 +.1 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 704 36.71 +7.4 iShUSAMo MTUM .81e .8 ...q 113.60 83.80 462 106.45 +3.2 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 4 158.34 -.7 iShPhilpns EPHE .20e .6 ...q 40.19 33.60 144 34.10 -12.2 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 6643 111.10 -2.7 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 530 108.40 -2.1 iShUKSC bt EWUS 1.38e 3.0 ...q 46.20 37.79 1 45.30 +3.9 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 9 51.18 -2.4 iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.30 8 39.37 -.3 iShAsia50 AIA 1.02e 1.5 ...q 72.96 52.50 105 67.69 +2.5 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 4491 120.94 -4.7 iSRTop200G IWY .82e 1.1 ...q 79.55 62.16 47 74.94 +2.4 iShRTop200 IWL 1.02e 1.7 ...q 66.19 54.04 4 61.66 +.3 iShIntSelDv IDV 1.51e 4.1 ...q 35.93 31.77 800 33.94 +.4 iS Eafe EFA 1.66e 2.3 ...q 75.27 63.38 15678 70.90 +.8 iShGerSC bt EWGS .69e 1.0 ...q 70.42 48.07 3 66.32 +3.1 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 670 87.32 -2.1 iShCrLTBd ILTB 2.54 4.1 ...q 65.21 60.25 10 61.52 -5.0 iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 548 123.61 +2.5 iShNorC bt ENOR .58e 2.1 ...q 28.35 21.48 6 28.03 +8.7 iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 112 208.05 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 2 172.52 -.9 iShIreland EIRL .55e 1.2 ...q 50.12 41.98 11 47.52 -1.0 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 1048 189.99 +.1 iSh10yCBd CLY 2.67 4.4 ...q 63.67 58.95 151 60.04 -5.0 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 10765 86.42 -1.0 iShFinlC bt EFNL .51e 1.2 ...q 43.41 36.57 15 42.83 +8.7 iShSft IGV .12e .1 ...q 183.23 128.86 346 173.96 +12.5 iShCorUS n FTY ... ... ... 51.01 43.20 45 44.96 -9.4 iShDenC bt EDEN .81e 1.2 ...q 71.11 57.75 10 68.20 +.9 iShNetw IGN .25e .5 ...q 55.29 43.74 8 51.88 +7.0 iShNATch IGM .73e .4 ...q 195.60 139.74 41 182.42 +8.1 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 10 57.37 -7.8 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 55 25.29 -.1 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 205 92.33 -8.9 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 60 99.14 +.9 iShGbl100 IOO 2.14e 2.3 ...q 98.94 82.26 7 93.37 +.8 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 45 25.36 -.1 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 18 182.54 +1.8 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 1 111.14 -2.5 iShIndia bt INDA .24e .7 ...q 38.21 31.54 2854 34.87 -3.3 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1588 121.62 -2.2 iSMrnSCG JKK .87e .5 ...q 193.05 153.86 3 186.78 +4.1 iShPoland EPOL .42e 1.6 ...q 30.19 22.82 178 26.41 -2.5 iSMCGth IJK 1.88e .9 ...q 230.66 189.87 95 220.36 +2.1 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 57 107.84 -1.7 iSR1KGr IWF 1.45e 1.1 ...q 146.15 114.97 1278 137.94 +2.4 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 12 49.26 -6.3 iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 1325 148.88 +.2 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 1325 124.87 -.7 iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 259 194.68 +4.3 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 16 131.29 -3.5 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 1822 50.95 +.3 iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 18794 155.37 +1.9 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 478 86.45 -4.1 iShChina MCHI .61e .9 ...q 76.72 50.21 1549 67.48 +1.4 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 67.14 599 74.25 +1.7 iSRus3K IWV 2.47e 1.6 ...q 169.20 139.27 192 158.61 +.3 iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 31 69.11 -1.4 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 163 127.40 -4.1 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 2216 52.57 -.4 iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 7 145.80 -4.2 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 46 157.01 -1.9 iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 129 49.17 -.7 iShTelecm IYZ .68e 2.5 ...q 34.77 26.34 118 27.62 -6.1 iShTech IYW 1.20e .7 ...q 184.45 135.79 107 172.11 +5.7 iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 22 91.99 -.9 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 5 101.38 -4.3 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 6873 74.81 -7.7 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.85 20 113.21 +3.5 iSh0-5Tips STIP ... ... ...q 101.32 99.37 75 99.89 iShHmCnst ITB .09e .2 ...q 46.56 31.86 1732 39.47 -9.7 iShInds IYJ 1.65e 1.1 ...q 158.32 125.23 14 146.28 -.7 iShAerosp ITA 1.31e .6 ...q 206.56 149.17 242 201.68 +7.2 iShHltcare IYH 3.01e 1.7 ...q 193.31 155.94 32 174.72 +.3 iShFinSv IYG 1.21e .9 ...q 142.14 105.42 77 130.79 +.3 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 98 50.19 +1.8 iShInsur IAK .82e 1.3 ...q 69.95 59.34 6 65.06 -2.3 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 198 117.61 -1.5 iShBroker IAI .65e 1.0 ...q 70.58 49.01 63 66.14 +5.4 iShUSEngy IYE 1.14e 2.9 ...q 42.87 33.70 385 39.55 -.3 iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 20 112.53 +1.3 iShCrSPS s IJR ... ... ...q 80.68 66.77 3141 79.12 +3.0 iShMedDev IHI 1.57e .8 ...q 194.27 153.50 71 188.52 +8.7 iShConsGd IYK 2.43e 2.0 ...q 130.93 115.32 12 120.72 -4.7 iShHltcPrv IHF .24e .1 ...q 172.85 135.46 12 162.67 +3.7 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 55.72 569 63.73 +1.0 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 13 148.41 -3.9 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 113 100.34 -1.8 iShPeru EPU .70e 1.6 ...q 44.42 32.90 22 43.59 +6.4 iShCorEafe IEFA 1.56e 2.3 ...q 70.84 59.05 5887 66.88 +1.2 iShOilEq IEZ .86e 2.4 ...q 40.47 29.57 29 35.79 -.4 iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 15 134.05 +.3 iShO&GEx IEO 1.06e 1.6 ...q 70.54 50.49 93 68.35 +5.2 iShAggrAllo AOA .98e 1.8 ...q 56.94 50.27 42 53.90 iShEurope IEV 1.12e 2.3 ...q 50.81 42.97 532 47.79 +1.1 iShGroAllo AOR .81e 1.8 ...q 46.77 42.58 55 44.73 -.4 iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 20 98.41 +2.8 iShModAllo AOM .71e 1.9 ...q 39.05 36.50 449 37.69 -.9 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 35 24.96 -3.4 iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 231 55.71 +.9 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 74 155.26 +1.1 iShConsAllo AOK .64e 1.9 ...q 35.27 33.49 49 34.27 -1.1 iShEafeGr EFG 1.37e 1.7 ...q 85.81 70.90 73 81.21 +.6 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 1 24.30 -.9 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 2 23.70 -2.4 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.67 10 25.80 -2.5 iShBd3-20 s IBDC ... ... ...q 26.38 25.82 2 25.88 -.8 iStar STAR ... ... 5 12.68 9.75 295 10.28 -9.0 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 1 24.98 -1.5 iStar pfG STARpG 1.91 7.6 ... 25.94 24.12 6 24.99 -2.1 iStar pfI STARpI 1.87 7.6 ... 25.94 23.85 2 24.75 -1.7 ITT Inc ITT .54f 1.0 20 57.62 36.93 303 51.31 -3.9 iBio IBIO ... ... ...dd .55 .14 1110 .17 -1.7 Idacorp IDA 2.36 2.7 22 100.04 79.59 425 87.70 -4.0 IDEX IEX 1.48 1.0 33 150.72 100.68 332 142.49 +8.0 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 32 179.07 133.90 836 156.36 -6.3 Imax Corp IMAX ... ... ...cc 32.35 17.58 521 22.30 -3.7 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 677 .25 -22.5 ImpacMtg IMH ... ... 3 17.40 7.18 11 8.61 -15.3 ImpOil g IMO .64f 2.2 59 32.81 25.91 240 29.43 -5.6 IncOpR IOR ... ... 26 12.45 8.31 3 11.79 +6.4 IndCDrillg ICD ... ... ...dd 5.48 2.72 84 4.21 +5.8sIndepHld IHC .12f .3 15 38.30 17.25 24 38.95 +41.9 IndepRT IRT .72a 7.5 19 10.63 8.26 482 9.58 -5.1 IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 58 25.58 -2.1 IndiaGCap IGC ... ... ...dd 1.63 .30 377 .61 -39.5 IndoTel s TLK .67 ... ... 36.19 25.96 254 27.04 -16.1 IndBach IBA .87e 1.4 ... 67.61 51.56 6 62.96 +9.9 Infosys INFY .40e 2.3 15 18.71 13.88 15501 16.99 +4.7 InfrREIT n HIFR 1.00 5.0 18 23.22 17.60 183 20.13 +8.3 InfuSystem INFU ... ... ...dd 2.95 1.20 25 2.75 +19.6 IngerRd IR 1.80 2.1 20 97.67 81.93 1021 84.99 -4.7 Ingevity NGVT ... ... ... 82.10 53.62 213 79.59 +12.9 Ingredion INGR 2.40 1.8 18 146.28 113.42 485 130.44 -6.7 InnovInd n IIPR 1.00f 3.0 ... 36.88 15.72 165 33.23 +2.8 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 9 27.73 -.8 Innsuites IHT .01 .7 ...dd 2.27 1.23 0 1.51 -13.7 Inphi IPHI ... ... ...cc 46.92 23.65 2250 30.79 -15.9 InsightS n INSI ... ... ... 21.10 18.81 15 18.86 -5.2sInsperity s NSP ... ... 26 73.14 34.88 271 73.40 +28.0 InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .82 .12 .16 +21.1 InstlldBPd IBP ... ... 29 79.40 46.65 384 53.45 -29.6 Instructre n INST ... ... ...dd 46.50 22.55 87 40.70 +23.0 IntegerHl ITGR ... ... ...dd 58.54 33.90 100 57.70 +27.4 Intellichk IDN ... ... ...dd 4.55 1.50 18 2.03 -20.7 IntellgSys INS ... ... ...dd 5.22 3.30 0 5.17 +13.4sIntelsat I ... ... ... 7.47 2.44 6725 8.41 +148.1sInterXion INXN ... ... ... 64.00 40.13 569 64.54 +9.5 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2740 73.18 +3.7 IntCtlHtls IHG ... ... ... 69.23 49.03 273 60.66 -4.5 IBM IBM 6.00 3.8 12 171.13 139.13 4183 157.89 +2.9 IntFlav IFF 2.76f 2.0 36 157.40 128.42 347 140.46 -8.0 IntlGmeT n IGT .80 3.0 ... 30.82 17.25 784 26.79 +1.1 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.5 18 66.94 50.04 1626 53.75 -7.2 IntlSeaw n INSW ... ... ... 23.43 15.23 69 19.97 +8.2 IntTower g THM ... ... ...dd .78 .29 348 .72 +67.7 Interpublic IPG .84f 3.5 16 26.01 18.30 7750 23.88 +18.5 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 24.94 -2.1 inTestCorp INTT ... ... 13 10.25 5.75 140 7.35 -15.0 IntPotash IPI ... ... ...dd 5.12 1.58 435 3.98 -16.4 Intrexon XON ... ... ...dd 26.99 10.26 1286 18.86 +63.7 Inuvo INUV ... ... ...dd 1.39 .70 58 .92 +13.6 Invacare IVC .05 .3 ...dd 19.05 11.25 248 18.75 +11.3 Invesco24 n IHTA ... ... ... 10.33 8.28 37 9.24 -10.4 InvHiIn23 n IHIT ... ... ... 10.32 9.53 26 9.82 +.3 InvAdvMu2 VKI .78 7.4 ...q 11.93 10.49 83 10.56 -7.2 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 24 17.88 -10.1 InvCAVal VCV .79 6.8 ...q 13.20 11.53 153 11.72 -6.8 InvDynCrd VTA .90 7.7 ...q 12.35 11.33 93 11.72 +.1 InvHiInc2 VLT 1.24 8.9 ...q 15.25 13.71 10 13.92 -5.4 Invsco iim IIM .84 5.8 ...q 15.47 13.64 96 14.37 -3.6 Invesco IVZ 1.16 3.8 13 38.43 30.19 2328 30.85 -15.6 InvMtgCap IVR 1.64f 10.2 7 18.86 15.15 573 16.15 -9.4 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 2 25.01 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 3 25.18 -2.3 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 20 23.75 -5.0 Invsco oia OIA .39 5.2 ...q 8.25 7.38 93 7.49 -6.4 InvMuOpTr VMO .88 7.5 ...q 13.37 11.56 104 11.68 -5.8 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 108 11.73 -6.2 InvPAVal VPV .79 6.7 ...q 12.68 11.54 21 11.76 -3.2 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 73 11.92 -4.7 InvSrInco VVR .31 7.1 ...q 4.73 4.26 237 4.40 +.2 InvTrIG VGM .88 7.2 ...q 13.80 12.09 173 12.26 -7.0 InvTrNY VTN .85 6.7 ...q 14.00 12.74 63 12.77 -6.9 InvTech ITG .28 1.4 ...dd 23.96 17.63 216 20.12 +4.5 InvRlEst IRET .28 5.2 4 5.93 4.05 340 5.37 +7.6 InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 5 23.44 -9.9 Invitae n NVTA ... ... ...dd 11.39 4.35 353 5.54 -39.0 InvitHm n INVH .44f 1.9 ... 24.30 20.25 1036 22.72 -3.6 iPBetaCmd BCM ... ... ...q 32.00 25.00 5 30.29 +3.6 iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8 iPBtaCocoa CHOC ... ... ...q 38.83 26.64 36.88 +32.4 iPBetaCoff CAFE ... ... ...q 13.64 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 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 22.59 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 6.5 29 41.52 30.78 1333 33.61 -10.9 iShItaly rs EWI ... ... ...q 34.45 26.30 336 33.60 +10.4 iShJapan rs EWJ ... ... ...q 64.71 51.72 6153 60.40 +.8 iSMlasia rs EWM ... ... ...q 36.53 31.20 743 36.30 +10.1 iShSing rs EWS ... ... ...q 28.35 22.69 610 27.06 +4.4 iSTaiwn rs EWT ... ... ...q 39.36 33.26 3796 38.05 +5.1 iSh UK rs EWU ... ... ...q 38.05 32.82 1520 36.19 +1.0 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 90 49.71 -1.1 iShCmdOpT CMDT ... ... ...q 41.95 33.50 2 37.91 +2.0 iShCvBd ICVT .67e ... ...q 58.93 51.58 9 56.61 +2.7 iShCorEM IEMG .95e 1.6 ...q 62.70 48.26 6694 57.74 +1.5 iSh 10 Cp n LLQD ... ... ... 51.31 47.93 48.47 -5.4 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 47.91 -3.0 iShColomC ICOL .43e 2.7 ...q 16.39 13.41 4 15.95 +10.5 iShEnhBd n IGEB ... ... ... 50.77 48.51 48.65 -3.3 iShDefBd n HYDB ... ... ... 51.96 49.25 0 50.19 -1.0 iShFSIntSC ISCF .12p ... ...q 34.73 27.34 7 33.35 +2.8 iShRs2500 n SMMD ... ... ... 45.58 38.87 1 43.95 +.6 iShFacSIntl INTF .17p ... ...q 31.21 25.72 152 29.37 +1.8 iShArgGl n AGT ... ... ... 32.94 24.18 197 30.18 iShFS USA LRGF .19e ... ...q 33.93 27.78 260 32.11 +1.0 iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 12 40.05 +1.3 iShFacSGbl ACWF .11p ... ...q 34.07 26.13 4 31.13 +1.5 iSh iBd23 n IBML ... ... ... 25.96 24.74 17 24.81 -1.6 iSh IntDv n IDEV ... ... ... 62.47 53.10 1 59.04 +.9 iShMgRE rs REM ... ... ...q 48.54 39.80 68 42.18 -6.7 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 488 47.03 -.2 iShDvlValu IVLU ... ... ...q 28.44 23.56 26 26.71 +1.1tiSh 3-10yr n IMTB ... ... ... 51.95 47.86 2 48.09 -3.3siShSaudi KSA ... ... ... 29.84 24.50 41 29.78 +13.8 iSh MinVl n SMMV ... ... ... 30.51 26.90 2 29.39 +.7 iShIntDevM IMTM .30p ... ...q 33.00 27.11 28 30.89 +1.2 iShIntDevQ IQLT .55p ... ...q 31.40 26.80 4 29.79 +.5 iShLwCarb CRBN .94p ... ...q 125.97 105.69 5 117.94 +.9 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 0 28.07 -.9 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.88 18 26.77 +1.0 iShMsciChA CNYA ... ... ... 35.68 25.45 0 31.50 -1.7 iSh IntDvGr IGRO ... ... ... 62.04 52.75 2 57.61 -3.0 iShMultiTc TCHF ... ... ... 42.80 34.11 1 40.41 +4.2 iShMultInd INDF ... ... ... 33.67 29.24 30.86 -3.2 iShMultHl HCRF ... ... ... 35.18 27.71 31.74 +.4 iShiB20Mun IBMI .24 1.0 ...q 25.44 25.24 32 25.26 -.4 iShMultMat MATF ... ... ... 36.19 29.45 32.50 -5.0 iSh MultFin FNCF ... ... ... 37.85 30.16 3 34.79 -1.6 iShMultiEn ERGF ... ... ... 30.28 23.28 27.65 -2.3 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 13 91.88 +1.1 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 23.29 -4.9 iSh MultCnS CNSF ... ... ... 27.25 24.28 0 25.24 -4.6 iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 451 34.29 -1.4 iSh MulConD CNDF ... ... ... 34.24 27.45 31.55 +.8 iSh MultUt UTLF ... ... ... 28.56 23.93 25.20 -5.4 iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 763 30.01 +.7 iShGblReit REET .94e 3.8 ...q 26.68 23.40 111 24.58 -5.8 iSh AdapJp DEWJ .18p ... ... 31.33 25.92 29.15 -2.0 iSh AdapC DEFA .48p ... ... 30.45 27.17 27.82 -5.4 iSh AdapEu DEZU .56p ... ... 30.64 26.78 29.02 +.9 iShCoreInt IAGG ... ... ... 53.61 51.09 31 52.57 +1.0 iShEurSC HEUS ... ... ...q 30.92 27.52 1 29.86 -.4 iShCorePac IPAC 1.06e 1.8 ...q 63.99 52.80 40 59.94 +.5 iShEurMV HEUV .98 4.1 ...q 25.74 23.44 24.14 -2.1 iShIntHdCp LQDH 2.76 2.8 ...q 99.18 94.20 12 97.30 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 0 25.08 -5.0 iShJpMinV JPMV .70e 1.0 ...q 72.41 60.23 0 69.89 +2.9 iShEafeMV HEFV ... ... ...q 27.90 25.87 27.20 -1.3 iShEuMinV EUMV .67e 2.6 ...q 26.69 23.45 0 25.82 +1.9 iShCHNk400 HJPX .19p ... ...q 32.09 25.87 28.48 -6.3 iShCorEur IEUR 1.18e 2.3 ...q 53.97 45.20 235 50.97 +1.6 iShxJMinV AXJV .84p ... ...q 38.95 32.05 0 37.24 +2.4 iSh2022Mu IBMK .09e ... ...q 26.37 25.34 23 25.37 -1.2 iShEm exCh EMXC ... ... ... 58.49 50.03 3 54.39 +.9 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 21 24.46 -2.2 iSh2021Mu IBMJ .07e ... ...q 26.08 25.20 22 25.29 -.5 iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 997 32.42 -3.3 iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 1241 29.10 -2.0 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 19.95 -.2 iShH10yCBd CLYH .31e ... ...q 27.42 24.82 1 26.44 +.1 iShCHSpain HEWP .31p ... ...q 24.63 20.85 0 22.11 -.3 iShHEmBd EMBH .30e ... ...q 27.37 25.29 26.57 +.1 iShCHItaly HEWI .55p ... ...q 18.48 16.02 4 18.19 +8.1 iShShMMu MEAR .27e ... ...q 50.18 49.63 3 49.66 -.3 iSCHEafSC HSCZ .19p ... ...q 32.04 27.43 30.79 -.6 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 24.62 1 26.36 -1.9 iShGbMM rs PICK ... ... ... 37.91 25.02 295 34.16 -1.4 iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 4 29.27 -.4 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 32 50.27 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 17 23.25 -4.4 iSh ESG Sl ESGE ... ... ... 81.63 61.90 48 74.45 +.8 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 0 25.96 -4.0 iShEMktMV HEMV ... ... ...q 29.20 24.95 0 28.13 +2.7 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 20 50.05 iShCHJpn HEWJ .74e .5 ...q 35.29 27.76 332 32.16 -3.5 iShCHSoK HEWY .48p ... ...q 32.01 27.09 30.11 -.5 iShFacEmg EMGF .13p ... ...q 53.84 40.69 32 50.52 +2.1 iSh iBd26 n IBDR ... ... ... 24.92 23.36 11 23.59 -3.9 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 54 25.11 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 65 25.05 -1.0 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 113 24.76 -.4 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 59 24.44 -2.5 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 43 24.44 -2.2 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 21 24.20 -3.3 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 26 24.25 -3.2 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 53 24.41 -1.6 IsoRay ISR ... ... ...dd .64 .38 62 .42 +5.3 IsraelChm ICL .27e 6.1 ... 4.95 3.85 124 4.41 +9.2 IssuerDir ISDR .20 1.3 55 18.95 11.30 13 16.00 -12.8 ItauCorpb ITCB 2.48e 16.5 ... 15.76 10.28 1 15.07 +12.1 ItauUnibH ITUB .32e 2.2 ... 16.98 10.02 10884 14.59 +12.3 IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 43 14.28 -5.6J -JAlexHld n JAX ... ... 33 12.30 8.70 66 11.70 +20.6 JJill n JILL ... ... ... 13.96 4.17 536 4.90 -37.2 JBG Smth n JBGS .23p ... ... 35.64 30.79 291 34.23 -1.4 JMP Gp27 n JMPD ... ... ... 25.62 24.11 7 24.93 -1.4 JMP Grp JMP .36 7.2 72 7.70 4.92 19 5.02 -10.4 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 1 25.51 +.9 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 28 26.21 -3.1 JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.06 23 62.26 -.4 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 53.68 91 60.06 JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 14 59.76 +2.4 JPM DREq JPUS .26p ... ...q 74.59 63.05 20 70.44 -.1 JPM DivInt JPIH ... ... ... 30.65 27.58 29.14 -2.9 JPMDsfEu JPEU ... ... ... 64.34 54.18 1 61.00 +1.1 JPM DivEu JPEH ... ... ... 29.58 26.58 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 24.94 -5.9 JPM DivAlt JPHF ... ... ... 28.92 24.93 13 25.40 -2.9 JPM FutSt n JPMF ... ... ... 25.34 24.33 14 24.62 -2.1 JPM UlSh n JPST ... ... ... 51.03 48.88 147 50.11 +.1 JPM SCap n JPSE ... ... ... 30.81 27.03 9 29.90 +.7 JPM GlB n JPGB ... ... ... 52.89 50.26 16 50.52 -1.3 JPM Evnt n JPED ... ... ... 25.37 24.55 24.88 -1.3 JPM Disc n JPHY ... ... ... 52.80 49.72 4 50.53 -1.4 JPM USMid JPME ... ... ... 66.84 57.20 9 63.86 +.2 JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 16553 110.21 +3.1 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 41 25.31 -.2 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 71 26.34 -2.6 JPMAlerian AMJ 2.29 8.9 ...q 32.34 23.17 2036 25.81 -6.0 JPMCh pfY JPMpF 1.53 5.9 ... 27.36 25.32 43 26.08 -2.1 JPMCh pfG JPMpG 1.52 5.9 ... 27.43 25.30 59 26.09 -3.3 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 57 26.20 -2.7 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.1 16 31.77 23.70 1918 29.21 +11.3 JacobsEng JEC .60 1.0 23 72.18 49.31 588 59.72 -9.5 JaggedPk n JAG ... ... ... 16.55 10.96 818 14.22 -9.9 JHardie s JHX .38e 2.1 84 18.79 13.55 5 18.20 +3.4 Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.08 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 90 50.03 -.3 JanusHn n JHG 1.28 4.1 ... 41.64 30.24 1083 31.36 -18.0 JpnSmCap JOF .13e 1.1 ...q 13.06 9.34 34 12.15 +2.9 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 383 30.78 -21.8 JernignC n JCAP 1.40 7.7 10 24.89 15.90 74 18.14 -4.6 Jianpu n JT ... ... ... 9.49 4.75 176 5.81 -10.3 JinkoSolar JKS ... ... 34 30.50 16.06 353 18.91 -21.4 JBeanTch JBT .40 .3 45 122.65 82.45 74 115.20 +4.0 JHMultLgC JHML .10p ... ...q 37.14 30.72 26 34.98 +.5 JH MultMdC JHMM .08p ... ...q 36.30 30.04 13 34.53 +1.2 JH MultCns JHMC .07p ... ...q 33.38 27.14 3 30.66 +.3 JH MultFin JHMF .08p ... ...q 39.70 30.70 4 37.03 +.7 JH MultHltC JHMH .05p ... ...q 34.56 28.16 1 31.20 +.2 JH MultTch JHMT .09p ... ...q 47.35 34.67 2 44.02 +7.2 JH MultEn JHME ... ... ... 32.02 24.30 1 30.31 +2.2 JH MultMat JHMA ... ... ... 38.20 30.00 34.80 -3.1 JH SmCap n JHSC ... ... ... 28.27 24.27 8 26.01 -.4 JH MultDev JHMD ... ... ... 32.58 27.21 18 30.72 +1.0 JH MultUt JHMU ... ... ... 29.74 25.00 26.29 -4.4 JH MulCnSt JHMS ... ... ... 28.79 25.38 26.06 -6.0 JH MultInd JHMI ... ... ... 37.55 29.96 2 34.98 -.3 JH HedgEq HEQ 1.50 9.0 ...q 17.95 15.87 71 16.59 -4.7 JH TxAdY HTY 1.28 14.5 ...q 10.25 8.27 13 8.82 JohnJn JNJ 3.36 2.6 19 148.32 122.15 6369 131.76 -5.7 JohnContl n JCI 1.04e 3.0 24 44.37 33.23 5453 34.70 -8.9tJonesEngy JONE ... ... ...dd 2.70 .57 1077 .62 -43.4 JonesLL JLL .74f .4 30 178.75 110.15 419 173.12 +16.2 Jumei Intl JMEI ... ... 31 4.20 2.00 1254 2.78 -4.8 JnprNtwk JNPR .72 2.9 14 30.96 23.68 4298 24.99 -12.3 Jupai n JP .40f 2.0 20 29.00 7.36 199 19.62 +6.1 JustEngy g JE .41 ... 5 6.29 3.86 196 4.48 +4.4 JustEn pfA JEpA ... ... ... 27.70 21.29 50 23.22 -6.6K -K12 LRN ... ... 68 21.18 12.72 645 13.52 -15.0 KAR Auct KAR 1.40 2.6 19 56.75 40.27 550 53.77 +6.5 KB FnclGp KB ... ... ... 63.96 43.36 146 55.74 -4.7 KB Home KBH .10 .3 34 38.80 19.80 813 28.99 -9.3 KBR Inc KBR .32 1.9 12 21.70 13.36 1546 17.17 -13.4 KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 25.40 +.4 KKR KKR 1.31e 6.3 9 24.50 17.16 1389 20.72 -1.6 KKR pfA KKR.PRA ... ... ... 27.69 25.45 15 25.87 -4.2 KKR pf B KKRpB 1.63 6.3 ... 27.37 25.31 14 25.62 -4.2 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 57 15.99 -.4 KKR RE n KREF 1.39e ... ... 23.99 18.09 144 19.75 -1.3 KMG Chm KMG .12 .2 26 70.60 44.70 262 67.44 +2.1 KT Corp KT ... ... ... 18.82 12.70 1083 13.46 -13.8 Kadant KAI .84 .9 29 114.00 59.30 53 96.25 -4.1 Kadmon n KDMN ... ... ... 5.86 2.05 179 4.25 +17.4 Kaman KAMN .80 1.3 35 63.89 45.50 93 62.82 +6.8 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.52 -2.7 KC Southn KSU 1.44f 1.3 21 114.85 86.15 744 111.93 +6.4 KapStoneP KS .40 1.2 14 35.01 19.59 716 34.67 +52.8 KaynAEnD KED 1.60 10.0 ...dd 19.21 14.10 34 16.08 -7.6 KA EngTR KYE 1.32m 14.8 ...q 12.46 8.30 212 8.93 -11.2 KA MLP KYN 1.80 10.5 ...q 20.50 14.38 557 17.14 -10.0 KAMLP pfF KYNpF .88 3.4 ... 26.00 25.10 1 25.37 +.5 KAMidsEn KMF 1.80m 14.8 ...q 16.30 11.36 91 12.18 -11.7 KeanGrp n FRAC ... ... ... 19.83 12.42 658 15.51 -18.4 Kellogg K 2.16 3.4 16 74.28 58.76 2404 63.83 -6.1 KelsoTch g KIQ .03f 5.3 ... .89 .24 2 .57 +9.0 Kemet KEM ... ... 26 27.35 11.02 1109 18.37 +22.0 Kemper KMPR .96 1.7 26 71.52 36.35 255 58.10 -15.7 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 2 25.95 -.5 Kennamtl KMT .80 2.0 25 52.52 32.23 935 40.26 -16.8 KennWils KW .76 4.2 ...cc 22.35 15.95 501 18.20 +4.9 KenonHld n KEN ... ... ... 33.22 11.51 3 16.05 -25.9 KeyEngy KEG ... ... ... 24.79 8.20 49 14.77 +25.3 Keycorp KEY .40f 2.1 15 22.40 16.28 6652 19.34 -4.1 Keycorp pfI KEYpI ... ... ... 29.97 27.28 11 27.51 -4.9 Keysight KEYS ... ... 40 55.21 35.62 849 53.80 +29.3 KilroyR KRC 1.70 2.4 15 77.70 62.91 504 70.15 -6.0 KimbRoy n KRP 1.44f 7.5 ... 20.24 15.06 5 19.23 +18.3 KimbClk KMB 4.00f 3.7 17 134.30 104.58 2248 106.81 -11.5 Kimco KIM 1.12 8.0 14 22.34 13.69 5843 13.95 -23.1 Kimco pfI KIMpI 1.50 6.1 ... 25.49 24.50 8 24.51 -2.7tKimco pfJ KIMpJ 1.38 6.1 ... 25.61 22.63 9 22.60 -9.7 Kimco pfK KIMpK 1.41 6.2 ... 25.56 22.55 7 22.65 -9.8 Kimco pfL KIMpL ... ... ... 25.99 21.24 23 21.74 -12.1 KindMorg KMI .50 3.2 23 21.25 14.69 13588 15.68 -13.2 KindM pfA KMIpA ... ... ... 46.75 29.98 66 30.74 -19.0 KindredHlt KND .48 5.4 ...dd 11.90 5.50 716 8.95 -7.7 Kingsway KFS ... ... ...dd 6.35 3.65 6 3.90 -22.8 Kinross g KGC ... ... 30 4.91 3.35 12598 3.84 -11.1sKirbyCp KEX ... ... 37 84.80 59.25 659 86.80 +29.9 KirklLak n KL .02e ... ... 17.43 11.52 535 16.98 +10.5 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.5 5 22.02 13.90 914 15.00 -23.5 KlondexM g KLDX ... ... ... 3.89 1.29 801 2.37 -9.2 KnSwftT rs KNX .24 .5 28 51.94 30.48 2547 44.08 +.8 Knoll Inc KNL .60 2.8 15 24.47 16.57 130 21.39 -7.2 KnotOffsh KNOP 2.08 10.0 ... 24.43 19.15 96 20.70 -.2 Knowles KN ... ... 10 19.90 11.83 1723 12.36 -15.7 Kohls KSS 2.44f 3.9 12 69.48 35.16 3922 62.07 +14.5 Koppers KOP 1.00 2.2 12 51.80 33.90 119 45.55 -10.5 KoreaElc KEP ... ... ... 20.38 14.12 383 15.77 -11.0 KoreaFd KF 4.50e ... ...q 44.64 37.94 13 40.88 -.9sKornFer KFY .40 .7 23 53.53 31.19 396 53.83 +30.1 KosmosEn KOS ... ... ...dd 8.62 5.15 2080 6.63 -3.2 KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.88 -1.7 KrS ChIn n KWEB ... ... ... 68.39 53.99 257 59.47 +1.5 KranChinA KBA 9.93e ... ...q 39.22 27.31 143 33.92 -1.5 KraneChCm KCNY .22e .6 ...q 37.61 32.60 5 37.44 +6.7 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 5 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 36

KranShFtse KEMP ... ... ...q 29.85 22.78 27.07 +1.8 KrnChEnv n KGRN ... ... ... 27.96 23.37 0 24.69 -2.4 KrnOnBelt n OBOR ... ... ... 28.16 24.47 5 25.84 +1.1 KrS CnTc n KEMQ ... ... ... 28.97 23.87 12 25.91 +1.5 KratonCp KRA ... ... 17 53.39 30.70 164 50.98 +5.8 Kroger s KR .50 2.1 12 31.45 19.69 5973 24.17 -11.9 KronosWw KRO .68f 2.9 8 29.49 16.15 156 23.72 -8.0 Kyocera KYO ... ... ... 71.92 53.79 11 56.72 -13.4L -L Brands LB 2.40 6.6 11 63.10 35.00 3394 36.39 -39.6 L-3 Tch LLL 3.20f 1.5 21 218.71 159.43 504 212.65 +7.5 LCI Inds LCII 2.20 2.3 17 132.73 86.25 281 95.35 -26.7 LG Display LPL ... ... ... 17.05 11.28 516 11.53 -16.2 LGL Grp LGL ... ... 20 6.70 4.25 2 5.54 -1.3 LMP CapIn SCD 1.24f 9.7 ...q 14.80 12.22 23 12.83 -8.0 LSB Inds LXU ... ... ...dd 11.71 5.36 143 6.24 -28.8 LSC Com LKSD 1.04f 6.2 ... 26.73 11.79 313 16.84 +11.2 LTC Prp LTC 2.28f 6.2 16 52.85 36.10 213 36.82 -15.5 LaQuinta LQ ... ... 65 21.06 13.11 626 19.53 +5.8 LaZBoy LZB .48 1.6 20 34.25 23.15 304 29.95 -4.0 LabCp LH ... ... 20 181.72 134.19 692 166.50 +4.4 LadderCap LADR 1.26 8.4 21 15.39 12.83 1100 14.98 +9.9 LadThalFn LTS .04 1.2 ...dd 3.67 2.11 197 3.45 +9.2 LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 28 25.07 -1.0 LadThal27 n LTSL 1.63 6.7 ... 25.16 24.00 3 24.47 -1.8sLambWst n LW .77 1.2 24 64.25 40.75 1247 64.73 +14.7 Lannett LCI ... ... 7 30.35 14.40 467 16.90 -27.2 LaredoPet LPI ... ... 4 13.57 7.41 2719 9.55 -10.0 LVSands LVS 3.00f 4.1 20 79.84 56.33 1935 72.95 +5.0 LaSalleH LHO 1.80 5.9 17 31.75 24.10 1655 30.71 +9.4 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 4 24.42 -2.7 LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 9 24.51 -4.8 Latam Air LTM ... ... ... 17.39 10.53 406 15.59 +12.2 LatAmDisc LDF .03e .3 ...q 13.25 9.80 7 11.85 +3.2 LattDvMkt RODM .62e 2.1 ...q 31.02 25.98 98 29.60 +1.4 LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 1 25.81 +.2 Latt RE n RORE ... ... ... 16.02 13.27 13.83 -10.8 LattUSEqt ROUS .39e ... ...q 33.42 26.68 226 31.45 +.5 LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 0 32.11 +1.7 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0 LazGlobTR LGI .95 5.2 ...q 19.39 15.18 16 18.20 +1.1 Lazard LAZ 1.64 3.1 14 60.00 40.50 796 52.81 +.6 LazWldDiv LOR .69 6.0 ...q 12.63 10.69 25 11.39 -2.1 LeafGrp LFGR ... ... ...dd 10.15 6.35 25 7.45 -24.7 LearCorp LEA 2.80f 1.4 14 202.42 133.78 253 196.07 +11.0 Lee Ent LEE ... ... 5 3.10 1.75 137 2.20 -6.4 LegacyAc n LGC ... ... ... 9.91 9.51 1 9.59 -.4 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 2 9.95 +.1 LeggMason LM 1.12 2.9 11 47.13 36.10 667 38.27 -8.8 LegMas56 n LMHA ... ... ... 28.47 25.57 14 26.19 -3.9 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 49 24.13 -4.5 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.62 -1.2 LM IntLoV LVHI ... ... ... 29.13 25.85 26.89 -4.6 LM EM LoV LVHE ... ... ... 31.44 25.79 0 28.09 +2.1 LeggPlat LEG 1.44 3.2 21 54.97 41.25 868 44.77 -6.2 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 25.38 +.9 LeidosHld LDOS 1.28a 1.9 25 70.11 50.94 918 65.92 +2.1 LejuHldgs LEJU .20e ... ...dd 3.48 1.05 191 1.13 -21.5 LendingClb LC ... ... ...cc 6.56 3.09 6815 3.35 -18.9 LennarA LEN .16 .3 15 72.17 49.34 3305 57.13 -9.7 LennarB LEN/B .16 .3 12 58.65 41.30 94 45.95 -11.1 Lennox LII 2.04 1.0 28 223.05 160.18 302 203.39 -2.3 Leo Hld un LHC ... ... ... 10.10 9.90 251 10.03 +.6 LeucNatl LUK .40 1.6 45 28.30 21.61 3121 24.63 -7.0 LevelBr n LEVB ... ... ... 5.50 3.50 13 4.48 +3.0 LexRltyTr LXP .71f 9.0 10 10.65 7.68 1323 7.86 -18.5 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 49.59 -3.4 Libbey LBY .47 8.3 ...dd 11.17 4.60 162 5.67 -24.6 LbtyASE USA .72e 11.3 ...q 6.80 5.42 656 6.38 +1.3sLbtyASG ASG .38e 6.1 ...q 6.47 4.59 168 6.24 +12.6 LibOilSv n LBRT ... ... ... 23.30 16.00 196 19.04 -16.9 LibtProp LPT 1.60 4.0 18 45.40 37.77 1050 39.80 -7.5 LifeStorg LSI 4.00 4.6 30 91.73 69.00 331 86.35 -3.1 LightInBox LITB ... ... ...dd 3.46 1.61 10 2.21 -3.9 LilisEn n LLEX ... ... ...dd 5.69 2.96 117 4.04 -20.9 LincNat LNC 1.32 1.9 10 86.68 63.10 1343 70.00 -8.9 LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5 Lindsay LNN 1.20 1.3 43 100.40 82.31 41 89.35 +1.3 LineCp n LN ... ... ... 47.81 32.69 50 38.69 -5.6 LionsGat A LGF/A .09p ... ... 36.48 24.56 753 26.09 -22.8 LionsGat B LGF/B ... ... ... 34.41 22.50 360 24.22 -23.7 LiqTech LIQT ... ... ...dd .84 .25 513 .37 -35.4 LithiaMot LAD 1.00 1.0 13 127.99 86.05 288 103.45 -8.9 LiveNatn LYV ... ... ...cc 49.11 31.30 882 38.49 -9.6 LloydBkg LYG .47a 12.0 ... 4.21 3.26 2244 3.95 +5.3 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.3 51 363.00 266.01 1131 345.70 +7.7 Loews L .25 .5 14 53.59 45.01 1141 51.02 +2.0 LomaNeg n LOMA ... ... ... 26.89 20.03 348 21.24 -7.8 LaPac LPX .13p ... 16 31.07 22.07 1264 30.40 +15.8 Lowes LOW 1.64 1.9 20 108.98 70.76 5093 86.06 -7.4 Lubys LUB ... ... ...dd 3.43 2.36 28 2.64 LumberLiq LL ... ... ...dd 41.33 19.46 740 22.81 -27.3 LuxferHld LXFR .50 3.6 ... 16.21 11.21 13.80 -12.7 Luxoft LXFT ... ... 20 67.85 38.60 127 40.30 -27.6 Lydall LDL ... ... 17 60.00 42.51 99 48.75 -3.9 LyonBas A LYB 4.00f 3.8 9 121.95 78.01 2307 104.54 -5.2M -M&T Bk MTB 3.00 1.7 20 197.37 141.12 1216 181.57 +6.2 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 1022.50 -6.2 M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 1020.00 -1.0 MAG Slv g MAG ... ... ... 13.84 9.29 153 11.04 -10.7 MBIA MBI ... ... ...dd 10.97 6.04 1124 9.18 +25.4 MDC MDC 1.20f 4.1 10 35.18 26.45 311 29.17 -8.5 MDU Res MDU .79 2.8 24 28.54 24.29 893 28.08 +4.5 MFA Fncl MFA .80 10.7 9 8.90 6.72 1255 7.45 -5.9 MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 2 25.60 -2.9 MFA pfB MFApB 1.88 7.3 ... 25.89 24.53 34 25.78 +1.9 MFC Bcp MFCB ... ... ...dd 9.62 5.69 5 6.25 -19.8 MFS CAMu CCA .60 5.7 ...q 14.00 10.32 2 10.45 -9.2 MCR MCR .72a 8.8 ...q 8.76 8.00 77 8.21 -3.2 MGF MGF .41 9.0 ...q 5.03 4.56 69 4.58 -4.4 MFS HInM CXE .30 6.1 ...q 5.51 4.84 61 4.93 -5.9 MFS HYMu CMU .28 6.3 ...q 4.89 4.37 50 4.40 -4.8 MFS IHI CIF .25 8.9 ...q 3.03 2.63 59 2.80 -4.8 MIN MIN .42 10.7 ...q 4.38 3.89 211 3.96 -4.6 MFS InvG CXH .50 5.3 ...q 10.33 9.27 48 9.47 -2.5 MMT MMT .52 9.0 ...q 6.29 5.65 144 5.79 -4.6 MFM MFM .38 5.9 ...q 7.41 6.46 63 6.51 -5.2 MFV MFV .58 8.7 ...q 6.84 5.71 21 6.66 +12.5 MGIC Inv MTG ... ... 10 16.21 10.07 4916 10.84 -23.2 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 1329 27.66 -5.1 MGM Rsts MGM .48f 1.4 10 38.41 28.57 6192 34.77 +4.1 MI Homes MHO ... ... 15 37.41 24.08 178 33.18 -3.5 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.2 ...dd 39.38 30.88 2506 33.76 -4.8 MRC Glbl MRC ... ... 19 20.77 14.01 384 18.37 +8.6 MSA Safety MSA 1.40f 1.6 68 87.31 65.95 157 86.27 +11.3 MSC Ind MSM 2.32 2.6 17 99.94 65.42 304 89.51 -7.4 MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 890 149.18 +17.9 MSG Netw MSGN ... ... 10 26.30 16.25 190 22.70 +12.1 MV OilTr MVO .76e 9.3 6 9.80 4.80 39 8.12 -3.3 MVC Cap MVC .60 6.0 ...q 10.97 8.59 43 9.99 -5.4 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 1 25.54 -1.2 MacQUtlDv MFD 1.20 10.1 ...q 14.75 11.44 28 11.85 -4.7 MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 14 22.68 -12.0 Macerich MAC 2.96 5.1 32 69.73 52.12 602 57.85 -11.9 MackCali CLI .80 4.7 8 28.51 15.86 628 17.05 -20.2 Macquarie MIC 5.76f 14.7 7 81.74 36.20 1581 39.12 -39.1 Macys M 1.51 5.3 10 31.04 17.41 6170 28.74 +14.1 MadCvCall MCN .72 9.8 ...q 8.15 7.09 15 7.37 -4.5 MadSqGd n MSG ... ... 75 254.50 189.96 165 242.72 +15.1 MadStSec MSP 1.04 9.0 ...q 12.33 10.72 6 11.55 -1.4 MagellMid MMP 3.68f 5.7 19 76.56 54.82 1344 64.55 -9.0 Magna g s MGA 1.32f 2.2 11 61.27 40.71 711 60.94 +7.5 MagnaChip MX ... ... 6 13.40 8.05 119 9.50 -4.5 Maiden prA MHpA 2.06 10.7 ... 25.88 18.80 28 19.21 -22.2 Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 15 17.44 -28.6 MaidnH pfD MHpD 1.68 10.2 ... 25.05 14.85 13 16.49 -21.3 MaidenHld n MHLA .60 3.3 ... 27.28 16.68 7 18.16 -21.0 MaidHld 43 MHNC 1.94 9.7 ... 27.34 18.64 9 20.07 -17.9 MainStCap MAIN 2.22a 6.0 13 41.79 34.37 170 37.30 -6.1 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 51 19.49 -1.7 Majesco n MJCO ... ... ...dd 6.43 4.35 6 5.31 -1.1 Mallinckdt MNK ... ... ... 49.12 13.32 2050 13.86 -38.6 MgdDInvG MZF .74 5.4 ...q 14.17 13.05 18 13.74 +2.3 ManchUtd MANU .36 1.9 1 22.15 15.86 90 19.05 -3.8 Manitowc rs MTW ... ... ... 44.03 21.24 406 28.90 -26.5 ManngNap MN .32 9.6 14 6.00 2.95 91 3.35 -6.9 ManpwrGp MAN 1.86 1.6 15 136.93 99.57 378 117.10 -7.1 Manulife g MFC .44 ... ... 22.16 16.62 2226 18.67 -10.5 MarathnO MRO .20 1.1 ...dd 19.52 10.55 13163 18.19 +7.4sMarathPt s MPC 1.84 2.4 18 75.00 49.11 4840 77.52 +17.5 MarcusMill MMI ... ... 22 36.70 23.40 278 34.93 +7.1 Marcus MCS .50 1.6 25 34.90 23.55 67 31.35 +14.6 MarinSft rs MRIN ... ... ... 15.45 6.25 25 7.00 -36.1 MarineP MPX .28 2.0 25 17.12 11.66 9 14.08 +10.5 MarineMx HZO ... ... 18 24.30 13.80 212 18.55 -1.9 Markel MKL ... ... 45 1194.98 936.95 35 1150.53 +1.0 MarriotVac VAC 1.60 1.2 22 154.14 105.05 431 135.94 +.5 MarshM MMC 1.50 1.8 23 86.54 72.30 1766 83.61 +2.7 MartMM MLM 1.76 .9 29 244.32 191.09 448 199.04 -10.0 Masco MAS .42 1.0 25 46.45 34.66 3041 40.92 -6.9 Masonite g DOOR ... ... 12 85.30 50.40 217 63.85 -13.9 Mastec MTZ ... ... 15 55.53 38.40 563 46.15 -5.7 MastechD MHH ... ... 14 15.93 6.13 9 12.17 +21.0 MasterCrd MA 1.00 .6 40 183.73 115.00 4669 173.87 +14.9 MatadorRs MTDR ... ... 34 33.96 20.13 966 31.39 +.8 Materion MTRN .40 .8 44 55.35 33.10 225 53.00 +9.1 MatinasB n MTNB ... ... ... 3.20 .59 254 .66 -43.3 Matson MATX .80 2.7 6 40.32 21.63 150 29.58 -.9 MauiLand MLP ... ... 21 27.80 10.55 19 11.80 -31.8 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 170 44.67 -30.6 Maximus MMS .18 .3 21 72.71 58.43 457 69.41 -3.0 MaxLinear MXL ... ... 16 32.47 20.38 296 23.06 -12.7 McClatch rs MNI ... ... ...dd 12.99 5.75 3 9.19 +2.9 McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 1 104.00 +3.5 McCorm MKC 2.08f 1.9 16 111.46 90.25 606 107.26 +5.2 McDrmInt MDR ... ... 11 9.07 5.38 7881 6.28 -4.6 McDnlds MCD 4.04 2.5 28 178.70 133.26 3113 161.63 -6.1 McKesson MCK 1.36 .9 12 178.86 133.82 3442 147.88 -5.2 McEwenM MUX .01 .5 ...dd 3.07 1.82 1373 2.07 -9.2 Mechel pf MTLp ... ... ... 1.34 .80 .91 -13.3 Mechel rs MTL ... ... ... 6.23 3.30 178 3.53 -32.9 Medequit n MRT .84 8.3 ... 13.06 9.67 116 10.11 -9.9 MedProp MPW 1.00f 7.9 14 14.19 11.82 2113 12.62 -8.4sMedifast MED 1.92 1.9 44 100.25 40.00 116 100.66 +44.2 MedleyCap MCC .64 15.2 7 7.89 3.94 357 4.20 -19.5 MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 4 25.14 -.4 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 3 25.35 -1.7 Medley n MDLX .22p ... ... 25.00 23.76 0 24.93 +.6 Medley24 n MDLQ ... ... ... 25.66 24.51 7 24.78 -1.7 MedleyMgt MDLY .80 14.4 17 8.15 5.45 8 5.55 -14.6 Mednax MD ... ... 14 63.04 40.56 1248 52.60 -1.6 Medtrnic MDT 1.84 2.3 32 89.72 76.41 3628 80.60 -.2 Merck MRK 1.92 3.3 22 66.41 52.83 22272 58.65 +4.2 MercGn MCY 2.50 5.2 20 63.23 41.41 330 48.47 -9.3 Meredith MDP 2.18f 4.2 12 72.25 50.63 636 52.45 -20.6 Meritage MTH ... ... 12 55.50 37.70 197 45.30 -11.5 Meritor MTOR ... ... 7 29.54 14.97 932 21.03 -10.4 MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 25 25.74 -1.3 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 17 26.23 -3.5 ML CZN46 PIY 2.09 14.4 ... 26.88 11.66 4 14.48 -1.6 MLRRD29 PYS 1.58 8.5 ... 24.85 17.20 7 18.57 -8.3 MLGS t PYT .76 3.5 ... 22.60 20.40 1 21.85 +4.3 MLIdxPl33 IPB 1.51 5.6 ... 28.91 26.50 1 27.15 -2.0 MesaRoyl MTR 1.46e 9.3 15 19.85 11.25 5 15.65 -15.2 Mesab MSB 1.49e ... ... 30.92 12.70 387 23.15 -8.0 Methode MEI .44 1.1 34 48.44 36.05 96 39.70 -1.0 MetLife MET 1.60 3.4 10 55.91 43.01 4043 47.39 -6.3 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 19 25.00 +.6 MetroBkH n MCB ... ... ... 51.30 36.35 55 44.67 +6.1 MettlerT MTD ... ... 39 697.26 494.59 123 570.76 -7.9 MexcoEn MXC ... ... ...dd 7.18 3.00 14 3.50 -10.9 MexEqt MXE 1.62e .1 ...q 12.22 9.91 3 11.50 +12.1 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.1 ...q 18.24 15.26 38 16.98 +7.8 MKors KORS ... ... 20 69.95 32.38 1261 65.50 +4.1 MicrFoc n MFGP ... ... ... 36.21 12.67 1464 17.87 -46.8 MicrSol n MICR ... ... ... 4.29 3.19 0 3.89 +11.1 MidAApt MAA 3.48 3.8 17 110.95 85.16 709 91.69 -8.8 MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 0 63.80 -5.2 MidsthBcp MSL .28m 2.1 ...cc 16.60 11.05 15 13.45 +1.5 MidstPet MPO ... ... ... 19.49 10.87 168 14.64 -11.7 Milacron n MCRN ... ... ... 22.62 15.09 332 19.73 +3.1 MilestnSci MLSS ... ... ... 1.80 .70 8 .79 -33.1 MHowHiInc HIE 1.39 12.0 ...q 14.17 10.93 39 11.55 -7.4 MillerInds MLR .72 2.7 16 29.00 23.65 17 26.25 +1.7 MinTech MTX .20 .3 17 80.50 62.55 74 69.85 +1.5 MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 25.49 -.7 Mistras MG ... ... 38 23.83 17.00 53 20.27 -13.6 MitsuUFJ MUFG ... ... ... 8.11 5.95 766 6.65 -8.5 MiX Tele MIXT .22e ... ... 16.32 5.59 83 16.08 +26.0 MizuhoFn MFG ... ... ... 4.00 3.37 192 3.65 +.3 MobileTele MBT .53e 5.4 ... 12.80 7.77 3348 9.80 -3.8 Model N MODN ... ... ...dd 18.90 10.35 413 17.30 +9.8 Modine MOD ... ... 16 25.75 11.15 207 20.95 +3.7 Moelis&Co MC 1.48 2.8 65 54.60 34.60 248 52.95 +9.2 Mohawk MHK ... ... 18 286.85 223.99 634 239.54 -13.2 MolinaHlth MOH ... ... ...dd 93.98 48.18 836 83.13 +8.4 MolsCoor A TAP/A 1.64 2.2 7 96.00 73.87 73.87 -12.0 MolsCoorB TAP 1.64 2.2 12 97.50 72.07 1267 73.55 -10.4 MonRE MNR .68 4.5 24 18.45 13.87 721 15.15 -14.9 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 23.59 20 23.90 -4.5 Monsanto MON 2.16 1.7 22 126.80 114.19 3696 125.70 +7.6 Moodys MCO 1.76f 1.1 36 171.68 112.55 466 164.38 +11.4 Moog A MOG/A .25p ... 22 93.93 65.41 74 85.12 -2.0 Moog B MOG/B .25p ... 22 91.71 66.61 1 84.41 -4.9 MorgStan MS 1.16f 2.2 15 59.38 40.43 7275 53.40 +1.8 MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 33 28.54 -1.5 MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.50 21 27.84 -2.1 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 58 26.90 -3.4 MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 16 26.07 -2.4 MorgSt pfK MSpK ... ... ... 27.72 25.56 59 25.89 -4.5 MS Asia APF .14e .8 ...q 19.99 15.51 7 17.98 -2.3 MS China CAF 13.33e ... ...q 27.79 19.32 62 24.68 +5.6tMS CushHi MLPY 1.28e 20.4 ...q 8.00 6.10 4 6.28 -11.0 MS EMD MSD .57e 6.1 ...q 10.27 9.32 64 9.42 -5.6 MSEMDDbt EDD .80m 10.3 ...q 8.37 7.50 333 7.73 +.4 MSEmMkt MSF .05e .3 ...q 19.86 15.07 29 17.83 -.3 MS icb ICB .54a 2.9 ...q 19.79 17.88 8 18.88 +2.9 MS India IIF .04e ... ...q 35.14 28.02 17 31.13 -6.1 MSJCP97 HJV 1.75 14.4 ... 16.72 10.00 7 12.19 -1.2 MkVRMB CNY ... ... ...q 49.12 38.72 1 47.42 +10.3 MkVRupee INR .20p .5 ...q 45.42 39.60 1 42.73 -2.2 MSDLEur URR ... ... ...q 21.49 16.02 1 20.76 +14.5 MSDSEur DRR ... ... ...q 60.62 44.20 47.75 -1.4 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 42 22.55 -.4 MosaicAc n MOSC ... ... ... 9.90 9.49 9.72 +.2 Mosaic MOS .10m .4 34 29.20 19.23 3121 25.20 -1.8 MotrlaSolu MSI 2.08 1.9 20 110.29 79.63 737 108.92 +20.6 Movado MOV .80f 2.0 ...cc 42.25 20.50 254 39.95 +24.1 Mueller MLI .40 1.5 18 37.57 25.26 270 26.63 -24.8 MuellerWat MWA .20f 1.9 24 12.99 10.01 599 10.62 -15.2 Mulesft n MULE ... ... ... 44.58 19.40 1600 44.32 +90.5 MurphO MUR 1.00 3.5 ...dd 35.16 22.21 2451 28.67 -7.7 MurphUSA MUSA ... ... 12 89.69 61.70 513 64.84 -19.3 MyersInd MYE .54 2.3 48 24.15 15.40 53 23.80 +22.1 Myomo n MYO ... ... ... 23.20 2.07 144 3.20 -14.7 Myovant n MYOV ... ... ...dd 24.14 9.92 59 21.87 +73.0N -NCI BldSy NCS ... ... 22 21.20 13.05 669 17.95 -7.0 NCR Corp NCR ... ... 28 43.38 29.20 1107 31.55 -7.2 NGL EnPt NGL 1.56 13.0 ...dd 21.98 8.58 599 12.00 -14.6 NGL En pfB NGLpB 2.25 9.4 ... 25.56 23.10 33 24.00 -1.6 NL Inds NL ... ... 6 16.05 6.00 14 8.25 -42.1 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 50 31.15 14.52 4990 30.72 +7.9 NRG Yld A NYLD/A 1.12f 6.6 35 19.91 15.30 128 16.98 -9.9 NRG Yld C NYLD 1.19f 6.8 33 20.15 15.55 514 17.45 -7.7 NTN Buzz rs NTN ... ... ...dd 8.70 3.01 8 5.56 +32.1 NVR NVR ... ... 24 3700.00 2053.80 18 2999.99 -14.5 Nabors NBR .24 3.2 ...dd 12.04 5.32 5440 7.50 +9.8 NACCO NC 1.09f 2.9 5 92.60 23.80 23 37.30 -.9 NamTai NTP .28 2.2 51 13.90 7.35 18 12.65 +.8 NanoViric NNVC ... ... ...dd 1.64 .72 136 .81 -8.0 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 28 37.08 30.10 107 33.35 +2.8 NatFuGas NFG 1.66 3.2 16 59.92 48.31 281 52.23 -4.9 NatGrid NGG 2.89e 4.9 ... 70.76 51.44 860 58.60 -.4 NtHlthInv NHI 4.00f 5.9 16 81.60 62.71 128 67.84 -10.0 NHltcre NHC 1.92f 3.1 19 75.70 57.00 31 61.56 +1.0 NOilVarco NOV .20 .5 ...dd 41.38 29.90 7923 37.98 +5.4 NatPresto NPK 1.00a 1.0 13 121.40 88.80 32 95.55 -3.9 NatRetPrp NNN 1.90 4.9 18 45.42 36.25 747 38.68 -10.3 NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.96 43 25.20 -1.4 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 16 23.09 -8.0 NatlStor n NSA 1.12 4.4 88 28.55 21.17 314 25.50 -6.5tNtStorAf pfA NSApA ... ... ... 26.30 23.96 23 24.10 -7.5 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 192 18.03 -2.5 NatxIntV n MVIN ... ... ... 47.10 43.78 45.36 +1.7 NatGsSvcs NGS ... ... 76 29.55 22.40 31 25.85 -1.3 NatrlGroc NGVC ... ... 27 11.61 4.79 52 7.25 -18.8 NatRsPt rs NRP 1.80f 5.1 10 35.30 22.81 54 35.10 +35.0 Natuzzi NTZ ... ... ... 3.30 1.41 20 1.62 +1.3 Nautilus NLS ... ... 16 19.80 11.30 326 13.85 +3.7 NavideaBio NAVB ... ... ...dd .68 .29 506 .30 -16.4 NavigCons NCI ... ... 19 24.47 14.62 149 21.10 +8.7 NavigatrH NVGS ... ... ... 13.25 7.00 67 11.60 +17.8 NaviosAcq NNA .08 10.2 ...dd 1.74 .67 332 .78 -29.5 Navios pfG NMpG 2.19 18.2 ... 19.99 10.39 4 12.01 -25.8tNavios NM ... ... ...dd 1.90 .70 1205 .76 -36.7 NavMH pfH NMpH 2.16 18.8 ... 18.89 10.44 4 11.50 -29.5 NavMMid NAP 1.69 50.3 ... 12.24 3.26 153 3.36 -64.7 NaviosMar NMM 1.69f 98.8 6 2.62 1.45 249 1.71 -27.5 Navistar NAV ... ... ...cc 47.73 24.75 3201 40.71 -5.1sNavistr pfD NAVpD ... ... ... 20.70 9.33 1 21.85 +27.8 NeenahP NP 1.64f 2.0 18 95.40 72.35 115 80.70 -11.0 Nelnet NNI .64f 1.2 12 59.68 38.72 30 53.35 -2.6 NeoPhoton NPTN ... ... ...dd 9.78 4.56 2411 6.52 -.9 Netshoes n NETS ... ... ... 26.96 4.59 26 5.39 -31.8 Netw1Tch NTIP .10 3.8 88 5.00 2.25 27 2.65 +10.4 NBCAInt NBW .74 5.8 ...q 14.61 12.74 36 12.88 -5.3 NeuB HYld NHS .96 8.6 ...q 12.35 10.84 53 11.18 -4.9 NBIntMu NBH .90 6.5 ...q 16.00 13.70 74 13.77 -6.9 NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 4.9 ...q 13.06 11.54 23 11.79 -3.0 NBRESec NRO .36 7.6 ...q 5.70 4.29 71 4.71 -14.8 NevGCas UWN ... ... 25 2.86 1.87 8 2.27 -15.0 NevroCorp NVRO ... ... ...dd 97.70 65.00 364 91.24 +32.2 Nevsun g NSU .04 1.5 ...dd 2.77 1.96 692 2.68 +9.8 NewAmHi HYB .78a 8.9 ...q 10.20 8.48 42 8.72 -7.2 NewConcEn GBR ... ... 27 2.45 1.16 7 1.34 -14.0 NE Realty NEN 1.00 1.4 2 75.25 67.00 69.15 -5.7 NwGold g NGD ... ... ...dd 4.25 2.26 2216 2.43 -26.1 NewHome NWHM ... ... 10 13.55 9.75 40 10.75 -14.2 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 13 12.13 -3.2 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 484 40.80 +1.5 NewMedia NEWM 1.48 8.6 25 17.95 11.87 502 17.20 +2.5 NwMtnFin NMFC 1.36 10.1 9q 15.00 12.05 173 13.45 -.7 NewOriEd EDU .40e ... 46 108.40 61.77 980 91.43 -2.7 NewRelic NEWR ... ... ...dd 79.08 39.00 371 72.94 +26.3 NewResid NRZ 2.00 12.3 6 18.43 15.04 1160 16.27 -9.0 NewSenInv SNR 1.04 11.9 16 10.82 6.77 769 8.77 +16.0 NY&Co NWY ... ... ...dd 4.31 1.28 286 3.91 +36.7 NY CmtyB NYCB .68 5.4 14 14.53 11.67 3016 12.69 -2.5 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 13 27.24 -4.8 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 4 50.19 -1.1 NY REIT NYRT 2.00c ... ... 2.80 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.20 2454 22.90 +23.8 NewellRub NWL .92f 3.5 10 55.08 23.85 4721 26.25 -15.0 NewdExp NFX ... ... 13 37.00 22.72 3431 26.00 -17.5 NewMarket NEU 7.00 1.7 22 483.86 373.59 23 411.63 +3.6 NewmtM NEM .56f 1.4 31 42.04 31.42 3877 41.42 +10.4 NewpkRes NR ... ... ...dd 10.20 6.58 405 9.65 +12.2 NexGen g NXE ... ... ... 2.85 1.65 360 2.00 -21.9 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.4 ...q 25.64 21.30 144 23.02 -9.0 NxPtRsT n NXRT 1.00 3.8 9 29.40 22.84 88 26.45 -5.3 NxtEraLP NEP 1.57f 4.0 13 45.38 32.66 223 39.24 -9.0 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 37 24.62 -1.4 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 26 24.33 -2.5 NextEra76 NEEpK ... ... ... 25.99 23.62 19 24.86 -2.8 NxtEra pfQ NEEpQ 3.19 4.4 ... 73.03 60.88 9 72.23 +3.8 NextEraEn NEE 4.44f 2.7 24 164.71 131.43 1647 162.12 +3.8 NxtEra pfR NEEpR ... ... ... 58.25 51.50 12 57.49 +2.3 NiSource s NI .78 3.3 30 27.76 22.44 2436 23.89 -6.9 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 94.32 -1.9 NiaM pfC NMKpC 3.90 3.9 ... 107.80 94.40 100.00 +1.0 Nielsen plc NLSN 1.36 4.0 19 43.61 30.64 3820 33.65 -7.6 NikeB s NKE .80 1.2 63 70.25 50.35 6484 67.06 +7.2 NoahHldgs NOAH ... ... 27 55.50 24.63 582 48.39 +4.6 NobilisH n HLTH ... ... ... 2.10 1.10 338 1.55 +14.8 NobleCorp NE .08 1.8 ...dd 5.80 3.14 5757 4.50 -.4 NobleEngy NBL .40 1.3 32 34.95 22.99 3971 32.00 +9.8 NobleMid n NBLX 1.76 ... 11 57.98 41.90 208 45.09 -9.8 NokiaCp NOK .19e 3.4 ... 6.65 4.51 12229 5.61 +20.4 NomadF n NOMD ... ... ... 17.32 11.33 568 16.29 -3.7 Nomura NMR ... ... ... 6.83 5.28 77 5.92 +1.7 Norbord n OSB 1.29 3.2 ... 41.88 27.83 117 40.88 +20.9 NordicAOff NAO .18 16.2 ... 1.60 .91 43 1.11 -7.4 NordicAm NAT .41e 19.0 ...dd 8.53 1.82 791 2.15 -12.6 Nordstrm JWN 1.48a 3.1 19 54.00 37.79 1349 47.85 +1.0 NorkSo NSC 2.88f 2.1 21 157.15 111.21 1464 136.48 -5.8 NortelInv NTL .64e 1.3 ... 51.97 27.20 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2 NEurO NRT .66e 7.8 10 9.32 5.94 16 8.48 +21.8 NoWestCp NWE 2.20f 4.0 16 64.47 50.01 722 54.66 -8.4 NDynMn g NAK ... ... ... 2.42 .81 721 .87 -50.7 NthnO&G NOG ... ... 21 2.97 .63 1478 1.65 -19.5 NorthropG NOC 4.40f 1.3 37 360.88 243.05 804 351.75 +14.6 NStREur n NRE .60 4.4 ... 14.70 10.08 332 13.59 +1.2 NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 122 60.05 +.7 NorwCruis NCLH ... ... 17 61.48 47.76 1224 53.44 +.4 NovaBay rs NBY ... ... ...dd 5.00 2.25 8 3.15 -18.2 NovaGld g NG ... ... ...dd 4.89 3.35 641 4.68 +19.1 Novartis NVS 2.75e 3.4 16 94.19 74.06 1553 81.17 -3.3 NovoNord NVO .96e 2.0 ... 58.37 36.39 1034 49.11 -8.5 NOW Inc DNOW ... ... ...dd 18.37 9.12 2383 11.67 +5.8 NuSkin NUS 1.47f 2.1 34 76.24 52.88 973 71.23 +4.4 Nucor NUE 1.52f 2.4 25 70.48 51.67 1777 62.46 -1.8 Nush EnhYl NUAG ... ... ... 24.87 23.72 11 23.87 -2.3 Nush 1-5yr NUSA ... ... ... 25.18 24.41 24.47 -1.2 NushLCGr NULG ... ... ... 34.04 27.42 4 32.90 +5.4 NushLCVal NULV ... ... ... 30.70 25.49 12 28.59 NushMCGr NUMG ... ... ... 31.52 26.19 0 29.85 +1.7 NushMCVal NUMV ... ... ... 29.85 24.80 1 28.07 -.5 NushSmCap NUSC ... ... ... 29.93 25.08 3 28.95 +1.8 NushShTrm NURE ... ... ... 27.05 23.57 25.05 -4.9 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 4 24.33 -2.4 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 20.2 21 49.21 19.22 534 21.72 -27.5 NustEn pfA NSpA 2.13 9.5 ... 27.09 21.53 22 22.51 -9.4 Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 16 21.76 -3.9 Nustar pfC NSpC ... ... ... 26.43 22.39 16 23.48 -9.6 NustarGP NSH 2.18 18.1 ... 28.20 10.40 258 12.05 -23.2 Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 33 25.17 +.7 Nutrien n NTR .40p ... ... 54.35 40.41 720 46.81 -9.8 NuvNYVl2 n NYV ... ... ... 15.50 13.37 5 13.49 -5.9 NuvCr22 n JCO ... ... ... 10.10 9.26 37 9.46 -.3 Nuv Mun21 NHA ... ... ... 10.96 9.29 9 9.55 +1.1 NuvHiInO n NMZ ... ... ... 13.91 12.38 148 12.40 -8.9 Nuv Pf22 n JPT ... ... ... 27.14 23.35 7 24.45 -2.7 Nuv 11-21 n JHB ... ... ... 10.15 9.49 55 9.53 -4.3 NuvCA V2 n NCB ... ... ... 18.40 15.31 6 15.58 -8.3 NvHiInDc19 JHD ... ... ... 10.36 9.72 45 9.80 -2.2 Nuv RE In JRS ... ... ... 11.90 9.39 97 9.63 -14.5 NuvMO Pr NOM ... ... ... 17.58 13.14 7 13.31 -4.6 NuvAllCEn JMLP 1.37 18.6 ...q 10.33 6.79 137 7.36 -14.0tNuvAZ NAZ .80 6.1 ...q 15.43 13.16 53 13.10 -7.4 NuvBldAm NBB 1.34 6.5 ...q 22.13 20.25 42 20.64 -6.1 NBldAmOp NBD 1.30 5.8 ...q 23.08 21.01 1 22.26 -3.4tNCaAMTFr NKX .86 6.4 ...q 16.17 13.44 189 13.44 -12.5 NCADvA NAC .91 6.8 ...q 15.58 13.26 254 13.37 -6.6 NCalMunV NCA .47 5.0 ...q 10.70 9.16 63 9.28 -8.9 NuvCASel NXC .63a 4.6 ...q 17.32 13.65 62 13.72 -8.0 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 23 11.59 -2.8 NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.95 39 14.89 +2.0 NvCredStr JQC .62 7.8 ...q 8.92 7.90 278 7.97 -3.0 NvDvrsDiv JDD 1.04 8.7 ...q 13.25 11.50 65 12.02 -2.2 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 299 13.14 -6.5 NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1 NvDow30DO DIAX 1.06 5.8 ...q 19.49 15.43 101 18.17 -3.6 NuEnMLP JMF 1.35 13.0 ...p 13.85 9.65 376 10.34 -9.2 NEnhMuV NEV .96a 7.2 ...q 15.25 13.26 57 13.33 -6.1 NuvFloat JFR .72 6.6 ...q 12.04 10.66 98 10.83 -3.4 NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 54 10.85 -4.8 NvGADiv2 NKG .64a 5.6 ...q 13.55 11.39 35 11.44 -9.0 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 60 16.20 -4.2 NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 27 9.70 -2.1 NuvHIDec18 JHA ... ... ...q 10.27 9.67 36 9.83 -.8 NuvEnhMu NVG ... ... ... 15.83 14.06 259 14.50 -6.1 NNYAmtF NRK .70 5.8 ...q 13.44 12.01 262 12.02 -7.3 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 408 12.91 -6.1 NuvIntMu NID .68 5.5 ...q 13.77 12.10 83 12.36 -4.8 NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 24 12.50 -2.9 NMDPI NMY .67a 5.5 ...q 13.27 11.92 39 12.16 -3.3 NvMAP NMT .71a 5.5 ...q 15.00 12.81 11 12.94 -9.3tNMIQI NUM .74 5.9 ...q 14.05 12.55 14 12.58 -5.1 NuvMNMu NMS .80 5.8 ...q 17.04 13.49 8 13.76 -6.5 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.34 18 23.64 -4.3 NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 4 22.69 -4.4 NuvMultM JMM .48 6.7 ...q 7.77 6.60 14 7.16 -6.0 NvMuI NMI .50a 4.4 ...q 12.87 10.77 15 11.28 -2.5 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 237 9.46 -6.6 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.79 11 15.84 -8.2 NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.98 59 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 78 12.63 -8.7 NNYMV NNY .39a 4.3 ...q 10.65 9.07 22 9.12 -4.0 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 2 12.83 -5.9 NNCPI NNC .59a 4.8 ...q 13.67 12.21 11 12.24 -5.1 NOHQI NUO .80 5.8 ...q 15.46 13.63 53 13.70 -6.4 NvPA NQP .81a 6.5 ...q 13.78 12.36 30 12.50 -4.9 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2 NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 23.00 34 23.56 -4.8 NvPfdInco JPC .80 8.1 ...q 10.75 9.60 266 9.90 -4.3 NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 270 9.52 -6.7 NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 60 16.33 -8.3 NuvEqtP BXMX 1.00 7.3 ...q 14.54 13.00 158 13.68 -4.0 NEqPrmG SPXX 1.04 5.7 ...q 18.85 14.92 62 18.13 +4.7 NvSMM NIM .31a 3.2 ...q 10.55 9.49 4 9.73 -2.3 NSTFI NXP .55a 3.9 ...q 15.16 13.85 34 13.98 -4.4 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 24 13.46 -3.4 NSTFI3 NXR .55a 3.9 ...q 15.69 14.04 10 14.28 -6.0 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 62 6.61 +1.5 NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 22 16.94 +1.9 Nv TA Div JTD 1.23 7.3 ...q 18.44 15.21 18 16.83 -4.3 NvTxATR JTA 1.04 7.8 ...q 14.69 12.30 40 13.21 -5.3 NTXQI NTX .65 5.0 ...q 14.94 12.42 6 13.08 -8.8 NVAPI NPV .65a 5.3 ...q 13.46 12.15 22 12.23 -4.6 NuverEnv n NES ... ... ... 26.50 9.25 2 19.79 +8.9O -OCI Ptrs OCIP .70e 7.5 58 9.70 6.76 4 9.30 +15.5 OFG Bncp OFG .24 2.0 10 12.25 7.80 167 12.05 +28.2 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 4 23.80 -1.3 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 12 23.15 +5.0 OFG pfD OFGpD 1.78 7.5 ... 25.24 21.29 5 23.74 +5.8 OGE Engy OGE 1.33 4.1 17 37.32 29.59 1219 32.30 -1.9 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.7 22 79.51 62.20 235 67.96 -7.2 OaktreeC OAK 3.34e 8.4 11 48.50 38.80 161 39.75 -5.6 OasisMid n OMP ... ... ... 19.65 15.57 79 17.79 +2.0 OasisPet OAS ... ... ...dd 12.78 6.69 8648 8.96 +6.5 Obsidian g OBE ... ... ... 1.64 .82 1034 1.09 -12.1 OcciPet OXY 3.08 4.1 ...cc 78.09 57.20 5206 74.91 +1.7 Oceaneerg OII .60 3.0 ...cc 27.55 17.11 1134 20.04 -5.2 Och-Ziff OZM .87e 37.8 26 3.95 2.14 1298 2.30 -8.0 OcwenFn OCN ... ... ...dd 4.47 2.12 422 4.12 +31.6 Oi SA C OIBR/C ... ... ... 9.71 4.76 58 5.36 -4.8 OilStates OIS ... ... ...dd 34.72 20.23 746 30.95 +9.4 Oil-Dri ODC .92f 2.2 20 50.82 33.61 25 41.25 -.6 OldRepub ORI .78f 3.6 19 22.34 17.92 2659 21.84 +2.2 Olin OLN .80 2.6 9 38.84 27.79 870 30.39 -14.6 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64 10.1 9 35.14 24.90 2045 26.11 -5.2 Omnicom OMC 2.40 3.2 16 85.44 65.32 4585 74.03 +1.6 Omnova OMN ... ... ...dd 11.60 8.10 120 11.45 +14.5 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 367 5.54 -3.5 OncoCyte n OCX ... ... ... 7.85 1.10 160 2.50 -46.2 OneLibrty OLP 1.80 7.7 13 27.70 21.02 31 23.47 -9.5 OneSmart n ONE ... ... ... 11.00 10.20 133 10.79 -1.1 OneMain OMF ... ... 14 36.32 22.04 363 29.75 +14.5 ONEOK OKE 3.08f 5.2 44 61.36 47.14 2174 59.75 +11.8 Ooma n OOMA ... ... ...dd 12.75 7.30 55 10.85 -9.2 OppLgCap RWL .72e 1.4 ...q 55.31 44.89 36 50.69 -1.4 Opp RUT n OMFS ... ... ... 26.75 24.71 25.54 -2.2 OppMidCap RWK .59e .7 ...q 64.10 53.65 38 59.65 -1.8 OppSmCap RWJ .59e .8 ...q 73.30 60.34 8 70.07 +.3 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 26 35.72 -2.4 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 25.00 -4.6 Op R1000D n OMFL ... ... ... 27.47 24.74 25.82 -1.1 OpIntRev n REFA ... ... ... 30.89 25.65 1 28.19 +1.2 OpGlbRv n RGLB ... ... ... 30.09 25.62 1 27.91 +.1 Opp Rev n ESGL ... ... ... 33.09 27.62 0 30.64 -1.4 OppGlRv n ESGF ... ... ... 33.63 27.83 31.32 -.2 OppenFin RWW .58e .9 ...q 74.63 57.28 2 67.51 -2.2 OpEMRev n REEM ... ... ... 30.65 25.82 28.20 +1.5 OppenHldg OPY .44 1.6 ...dd 29.05 15.10 71 27.05 +.9 Oracle ORCL .76 1.7 56 53.48 43.60 11639 46.05 -2.6 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.42 552 17.78 +2.2 OrbitATK OA 1.28 1.0 23 134.59 93.50 290 132.85 +1.0 OrchidIsl ORC 1.08e 14.7 39 11.13 6.77 574 7.34 -20.9 OrchidsPP TIS 1.40 17.8 12 26.14 7.25 42 7.86 -38.6 OrientPap ONP ... ... 3 2.45 .75 4 1.14 -11.6 OrionECarb OEC .72 ... ... 30.25 17.15 201 28.55 +11.5 OrionGpHl ORN ... ... ...dd 8.61 5.17 56 6.73 -14.0 Orix IX ... ... ... 100.03 75.78 13 87.29 +3.0 OrmatTc ORA .47 .8 34 70.68 53.45 293 57.14 -10.7 OshRusS n OUSM ... ... ... 27.78 24.76 12 26.28 -2.8 OshIntQ n ONTL ... ... ... 29.06 25.51 6 27.17 -1.7 OshkoshCp OSK .96 1.2 18 100.26 61.74 320 78.65 -13.5 OsiskoGl n OR .20 ... ... 14.39 9.31 352 10.11 -12.5 OutfrontM OUT 1.44 7.7 11 26.87 17.75 1443 18.67 -19.5 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 3.90 1.67 896 3.59 +31.0 OwensMin OMI 1.04f 6.5 10 34.97 14.26 1143 15.90 -15.8 OwensCorn OC .84 1.0 25 96.52 59.26 565 81.15 -11.7 OwensIll OI ... ... 21 25.90 20.41 783 21.57 -2.7 OwensRM ORM .40 2.6 10 18.72 13.71 13 15.14 -5.4 OxfordInds OXM 1.36f 1.7 19 84.32 52.62 230 77.86 +3.6P-QsPBF Engy PBF 1.20 3.2 11 37.01 18.48 2068 37.15 +4.8 PBF Logist PBFX 1.88f 9.3 10 22.30 17.75 107 20.15 -3.8 PCM Fund PCM .96 8.5 ...q 12.13 10.15 26 11.36 -1.8 PG&E Cp PCG 2.12f 4.7 7 71.57 37.30 3860 45.59 +1.7 PGT Inc PGTI ... ... 24 19.60 10.57 491 18.60 +10.4 PHH Corp PHH ... ... ...dd 15.00 8.01 492 10.67 +3.6 PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.96 6 49.99 -.6 Pimc1-5Tip STPZ .53e 1.0 ...q 52.70 51.50 168 51.82 -.3 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 32 67.46 -2.6 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 0 57.62 -1.1 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 3 99.55 -.8 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 45 103.56 -2.3 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 270 100.49 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 23 102.21 -3.3 PimShMat MINT .82e .8 ...q 101.87 101.39 986 101.52 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.53 39 52.72 -1.7 PimSTMun SMMU .47e .9 ...q 50.80 49.65 5 49.71 -.3 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 3 112.78 -7.1 PJT Part n PJT .20 .4 ...dd 54.49 34.48 134 53.89 +18.2 PLDT Inc PHI 1.60e 5.7 ... 38.54 26.97 40 28.04 -6.8 PNC pfP PNCpP 1.65 6.0 ... 30.06 26.97 48 27.58 -2.5 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 13 25.12 -.9 PNC PNC 3.00 2.1 13 163.59 115.66 3370 143.84 -.3 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.7 19 46.00 33.75 408 38.70 -4.3 POSCO PKX ... ... ... 93.12 57.50 156 75.85 -2.9 PPDAI n PPDF ... ... ...dd 13.68 6.53 362 6.71 -5.6 PPG s PPG 1.80 1.6 19 122.07 100.45 1739 111.77 -4.3 PPG wd PPG/WD ... ... ... 138.47 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 37

PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 4 25.33 -1.0 PPL Corp PPL 1.64f 5.8 12 40.20 27.08 7660 28.06 -9.3 PQ GrpH n PQG ... ... 29 17.65 12.88 158 14.37 -12.6 PS BusPk PSB 3.40 3.0 29 137.60 107.91 101 114.87 -8.2 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 8 24.82 -1.7 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 2 24.72 -2.3 PS BusP pfY PSBpY ... ... ... 24.78 22.42 22 22.73 -7.6 PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.74 11 23.20 -8.2 PS BsPk pfW PSBpW ... ... ... 25.77 22.79 6 22.96 -9.1 PVH Corp PVH .15 .1 21 163.58 96.85 1289 160.43 +16.9 PcrTrnd750 PTLC ... ... ...q 30.73 25.06 119 28.76 +.5 PcrTrnd450 PTMC ... ... ...q 32.86 27.37 60 31.25 +.5 PcrTrnd100 PTNQ ... ... ...q 33.90 25.92 38 31.52 +4.2 PacrCash n GCOW ... ... ... 34.59 29.33 16 31.05 -1.4 PacrTrendp PTEU ... ... ... 33.39 26.94 40 30.14 -1.8 Pacr Wlth n PWS ... ... ... 27.67 23.99 4 25.03 -.8 Pac Cash n CALF ... ... ... 27.21 22.60 6 27.12 +3.9 PacDvCsh n ICOW ... ... ... 31.03 25.13 32 29.25 -.3 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.9 5 2.75 1.36 129 2.12 +9.3 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.50 21.19 1 25.28 -10.4tPacGE pfB PCGpB 1.37 6.0 ... 33.00 22.77 3 22.94 -11.2 PacGE pfC PCGpC 1.25 5.8 ... 29.01 21.02 1 21.49 -12.6 PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.64 1 21.30 -11.8 PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 1 21.30 -13.6 PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.49 5 19.90 -19.0 PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 19.42 -15.8 PacGE pfI PCGpI 1.09 5.7 ... 26.84 19.21 1 19.25 -14.6 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 93.74 539 113.92 -5.5 Pagsegur n PAGS ... ... ... 39.97 30.69 1861 34.56 +9.0 PalatinTch PTN ... ... ...dd 1.59 .34 2312 1.44 +67.6 PaloAltNet PANW ... ... ...dd 197.20 107.37 993 189.02 +30.4 PampaEng PAM ... ... ... 72.98 50.88 165 57.36 -14.7 Pandora P ... ... ...dd 11.17 4.09 4250 5.13 +6.4 PanhO&G PHX .16 .8 98 25.30 17.65 19 19.55 -4.9 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 35 14.87 7.31 82 14.38 +53.8 ParaGold n PZG ... ... 4 1.80 1.16 20 1.50 +15.4 ParamtGp PGRE .40f 2.8 ... 17.22 13.70 926 14.18 -10.5 Paretem rs TEUM ... ... ...dd 3.59 .50 801 2.30 +11.1 ParkEl PKE .40 2.2 42 20.46 13.88 96 17.96 +5.3 ParkHot n PK 2.20f 7.8 ... 29.93 23.91 2119 28.26 -1.7 ParkNatl PRK 3.76 3.6 19 116.75 92.42 16 105.77 +1.7 ParkDrl PKD ... ... ...dd 1.70 .49 317 .60 -40.3 ParkerHan PH 2.64 1.5 22 212.80 151.17 962 174.52 -12.6 ParsleyEn PE ... ... 49 32.90 21.12 2675 29.38 -.2 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 2 25.17 -1.6 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 2 26.50 -1.3 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 20 27.67 -3.5 PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 4 25.46 -3.1 PartyCity n PRTY ... ... 14 17.05 9.50 491 15.45 +10.8 PaycomSft PAYC ... ... ...cc 115.48 59.85 553 112.01 +39.4 PeabodyE n BTU .12p ... ... 41.98 22.58 1103 35.65 -9.4 PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 7.3 ... 10.92 7.62 150 10.93 +11.3 Pebblebrk PEB 1.52 4.3 20 39.74 29.53 848 35.72 -3.9 Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 1 24.50 -3.0 Pebbleb pfD PEBpD 2.09 8.5 ... 26.99 24.15 4 24.50 -4.9 Pedevco rs PED ... ... ... 1.48 .26 44 .33 +3.1 Pembina g PBA 1.50 ... 24 36.99 29.28 751 32.57 -10.0 PengthE g PGH .04 ... ...dd 1.23 .54 299 .75 -5.9 Penney JCP ... ... 8 5.73 2.35 16483 3.14 -.6 PennaRE PEI .84 8.8 13 15.34 9.20 764 9.56 -19.6 PenRE pfB PEIpB 1.84 8.3 ... 25.83 20.21 3 22.10 -12.2 PenRE pfC PEIpC 1.80 8.3 ... 26.98 19.44 5 21.58 -16.7 PenRE pfD PEIpD 1.72 8.3 ... 25.83 19.01 9 20.70 -17.6 PennyMFn PFSI ... ... 7 25.20 15.65 246 21.55 -3.6 PennyMac PMT 1.88 10.8 18 18.46 14.87 502 17.48 +8.8 Penny pfA PMTpA 2.03 8.0 ... 25.84 23.11 7 25.50 +1.1 PennyM pfB PMTpB ... ... ... 25.45 23.68 16 25.15 -.1 Penske PAG 1.36f 3.1 10 54.83 38.33 259 44.15 -7.7 Pentair PNR 1.38 2.0 22 74.84 59.13 659 70.34 -.4 Penumbra n PEN ... ... ...dd 127.40 77.75 124 123.00 +30.7 PerfFood n PFGC ... ... 21 35.25 24.20 343 30.65 -7.4 PerkElm PKI .28 .4 26 84.49 57.88 276 75.37 +3.1 Prmian PBT .56e 5.8 27 10.28 7.80 83 9.70 +9.4 Perrigo PRGO .76f .9 ...dd 95.93 63.68 1006 81.47 -6.5 PetChina PTR .70e 1.0 ... 82.33 60.69 85 71.05 +1.6 PetroArg PZE .07e ... ... 14.80 10.35 6 11.20 -17.6 PetrbrsA PBR/A ... ... ... 13.92 6.96 4814 12.07 +22.8 Petrobras PBR ... ... ... 14.93 7.61 11603 13.42 +30.4 PtroqstE rs PQ ... ... ...dd 2.65 .47 324 .50 -73.3 Pfenex PFNX ... ... ...dd 6.77 2.07 66 5.62 +111.3 Pzer PFE 1.28 3.5 15 39.43 31.67 15116 36.53 +.9 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.3 ... 7.99 4.89 170 5.65 -3.4 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.2 21 123.55 95.51 3971 102.95 -2.6 PhilipsNV PHG .88e 2.2 ... 42.35 34.14 1120 39.47 +4.4 Phillips66 PSX 2.80 2.6 24 107.47 75.85 2127 106.82 +5.6 Phill66LP PSXP 2.71f 5.3 21 56.48 44.40 459 51.33 -1.9 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 68 8.14 2.43 118 4.05 -37.6 PhysRltTr DOC .92f 6.1 25 21.85 14.13 2088 15.06 -15.2 PiedmOfc PDM .84 4.8 8 22.72 16.69 1212 17.47 -10.9 Pier 1 PIR .28 8.0 10 7.22 2.87 1214 3.52 -15.0 PimUS Eq n MFUS ... ... ... 29.49 25.01 5 27.78 +.6 Pim IntEq n MFDX ... ... ... 28.41 25.32 1 26.84 +.4 PimEmMkt MFEM ... ... ... 28.32 24.30 3 26.09 -.3 PimcoCA PCQ .92 6.2 ...q 17.89 14.43 49 14.77 -14.5 PimcoCA2 PCK .65 8.0 ...q 10.42 8.04 61 8.11 -20.2 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 41 9.65 -7.6 PimcoCp&I PCN 1.35 8.1 ...q 17.95 15.84 67 16.69 -3.0 PimCpOp PTY 1.56a 9.2 ...q 17.35 15.81 233 17.04 +3.5 PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 461 22.99 +2.5 PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 208 30.83 +2.6 PimcIncStr PFL 1.08 9.3 ...q 12.44 11.15 53 11.66 -.2 PimIncStr2 PFN .96 9.3 ...q 10.89 10.00 150 10.36 -.7 PimStPls PGP 2.20 16.4 ...q 19.85 12.37 39 13.38 -13.0 PimcoHiI PHK 1.24 16.1 ...q 8.96 7.19 422 7.68 +2.9 PimIncOpp PKO 2.28a 8.6 ...q 27.27 24.50 29 26.65 +2.9 PimcoMuni PMF .98 7.7 ...q 14.23 12.29 40 12.59 -3.2 PimcoMu2 PML .78 6.1 ...q 13.56 11.80 49 12.74 -3.3 PimcMu3 PMX .75 6.7 ...q 12.28 10.76 48 11.26 -2.8 PimcoNY PNF .68 5.9 ...q 13.63 11.33 38 11.56 -9.5tPimcoNY2 PNI .80 7.5 ...q 12.51 10.62 32 10.62 -11.5 PimcNY3 PYN .63 7.3 ...q 10.27 8.55 6 8.64 -12.9 PimcoStrIn RCS .96 10.3 ...q 10.65 8.62 71 9.29 +1.2 PinnaclFds PF 1.30 2.3 11 66.67 52.25 1592 56.85 -4.4 PinWst PNW 2.78f 3.5 18 92.42 73.81 691 79.29 -6.9 PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 6 15.02 -4.6 PionEnSvc PES ... ... ...dd 4.15 1.60 267 3.00 -1.6 PionFltRt PHD .72 6.1 ...q 12.41 11.27 51 11.74 +2.4 PionHiIn PHT 1.14 11.9 ...q 10.12 9.29 73 9.56 -1.5 PioMuAdv MAV .84 7.8 ...q 11.88 10.50 82 10.76 -5.4 PioMunHi MHI .84 7.4 ...q 12.35 11.10 47 11.30 -4.6sPioNtrl PXD .32f .2 ...cc 189.95 125.46 1539 191.13 +10.6 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 59 82.45 -4.4 PitnyBw PBI .75 7.0 7 16.25 9.50 961 10.79 -3.5 PitnyBw 43 PBIpB 1.67 6.9 ... 26.96 21.46 42 24.43 +.2 PlainsAAP PAA 1.95 7.8 32 30.72 18.38 4539 24.88 +20.5 PlainsGP rs PAGP 1.70 ... 26 30.91 18.98 1769 24.99 +13.8 PlanetFit n PLNT ... ... 93 40.04 18.68 973 39.18 +13.1sPlantron PLT .60 1.0 20 62.50 41.28 176 63.11 +25.3 PlatfmSpc PAH ... ... 14 14.82 9.09 2506 10.00 +.8 PlatGpM rs PLG ... ... 1 1.28 .23 277 .25 -17.4 PlayAGS n AGS ... ... ... 23.69 16.66 224 21.32 +15.2 PlymInd n PLYM 1.50 8.8 ... 19.00 16.21 7 17.00 -8.0 PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 24.02 7 24.55 -2.4 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.0 35 137.66 81.99 414 122.85 -.9 PolyMet g PLM ... ... ...dd 1.36 .57 201 .87 +1.2 PolyOne POL .70f 1.6 20 47.48 34.15 375 44.12 +1.4 PortGE POR 1.36 3.3 19 50.11 39.02 754 40.70 -10.7 PostHldg POST ... ... ...cc 88.93 70.66 725 80.01 +1.0 PowrREIT PW ... ... ...dd 8.69 6.00 6.03 -2.1 PwREIT pfA PWpA ... ... ... 26.55 25.02 25.98 +1.4 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 2 76.24 -7.1 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 20 27.91 +2.3 PS GrMult PSMG ... ... ... 14.48 12.63 13.87 +.4 PS BalMul PSMB ... ... ... 13.94 12.78 13.25 -1.6 PS ModCon PSMM ... ... ... 14.45 12.69 1 13.08 -.3 PS Consrv PSMC ... ... ... 12.98 12.61 1 12.73 -1.0 PSCrudeDS DTO ... ... ...q 173.13 67.00 3 69.70 -21.5 PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0 PSBMetDL BDD ... ... ...q 11.60 6.16 5 9.99 -5.1 PSBMetDS BOM ... ... ...q 19.70 4.24 7.75 +4.4sPSCrudeLg OLO ... ... ...q 5.85 3.71 19 5.76 +13.1 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.45 13.69 2116 17.24 +3.8 PwShCurH DBV ... ... ...q 24.97 21.17 21 23.91 +.8 PS Engy DBE ... ... ...q 15.75 10.78 114 15.58 +7.2 PS PrcMet DBP ... ... ...q 40.26 35.71 2 39.25 +2.0 PS Silver DBS ... ... ...q 27.91 23.50 0 25.51 -2.0 PS Agri DBA ... ... ...q 20.38 18.18 256 18.85 +.5 PS Oil DBO ... ... ...q 11.55 7.40 266 11.42 +12.5 PS Gold DGL ... ... ...q 43.28 38.49 19 42.58 +2.9 PS BasMet DBB ... ... ...q 19.78 15.29 117 19.05 -1.9 PS USDBull UUP ... ... ...q 25.76 23.09 512 23.46 -2.4 PS USDBear UDN ... ... ...q 23.27 20.96 37 23.01 +2.8 PShPuLgGr PXLG .42e .8 ...q 50.50 37.90 29 47.89 +5.4 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 5 38.32 -1.1 PSAerDef PPA .50e .9 ...q 58.97 43.89 74 57.84 +7.3 PwShBio PBE .57e 1.2 ...q 54.28 41.36 9 48.40 +2.6 PS BldCns PKB .07e .2 ...q 36.44 28.22 26 31.27 -9.8 PwSClnEn PBW .07e .3 ...q 26.35 3.95 14 25.12 -1.0 PS EnEx PXE .50e 2.2 ...q 24.52 17.35 8 23.11 +.9 PwSFoodBv PBJ .41e 1.2 ...q 34.97 30.89 4 32.87 -2.9 PwSLgCG PWB .21e .5 ...q 45.22 34.66 47 43.49 +4.8 PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 83 36.82 -5.1 PwShLeis PEJ .15e .3 ...q 46.77 39.50 5 44.97 +1.8 PowShMkt PWC .97e 1.0 ...q 103.21 82.88 2 97.17 +2.0 PwShMda PBS .27e .9 ...q 31.86 26.19 2 29.54 +5.1 PwSMidGr PXMG .19e .4 ...q 47.84 34.34 19 45.96 +8.2 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 2 30.67 -2.0 PwShNetw PXQ ... ... ...q 52.02 42.37 13 50.76 +9.7 PS OilSv PXJ .28e 3.0 ...q 11.18 7.99 14 9.40 -1.5 PwSPharm PJP 3.84e 4.3 ...q 71.42 57.93 39 62.44 -2.7 PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.12 -2.9 PwSSmGr PXSG .08e .2 ...q 34.90 27.86 7 33.72 +4.9 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 3 30.24 -1.8 PwSSemi PSI .04e .1 ...q 58.15 41.22 45 53.19 +5.4 PwShSoft PSJ .10e .1 ...q 73.27 52.42 9 70.97 +11.8 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 113 30.05 -1.3 PwSZMicro PZI .15e .8 ...q 19.90 17.23 1 19.16 -1.0 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 0 25.47 -5.8 PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 102 12.23 -1.8 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 600 18.42 -2.4 PSCleantch PZD .44e 1.0 ...q 45.28 36.31 12 43.05 +1.8 PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 1 43.48 +.1 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 47.36 -.8 PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 2 52.87 -.3 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 113 112.23 -1.2 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 2 37.04 -.1 PS US Ag n PBND ... ... ... 25.01 24.17 24.40 -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 27.01 -2.1 PS SP SC n XSHQ ... ... ... 28.90 24.10 0 27.99 +3.7 PS SP Val n SPVM ... ... ... 30.41 24.86 0 28.45 -1.6 PS SP IntD IDHD ... ... ... 30.80 27.73 0 29.23 +1.0 PS SC High XSHD ... ... ... 26.03 23.12 0 23.90 -5.0 PS TrCol n CLTL ... ... ... 106.03 105.27 105.74 +.4 PS LowVRot DWLV ... ... ... 33.00 27.12 13 31.74 +2.0 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 86 29.99 -2.3 PS LowVol XRLV .46 1.3 ...q 36.20 29.47 13 34.32 +1.0 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 30 31.06 -.4 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 219 25.17 -1.9 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 82 45.84 -.9 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 107 45.14 -.5 PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 464 39.99 -5.8 PS EMLwV EELV .60e 2.3 ...q 27.59 23.13 61 26.58 +4.9 PS EMkMom EEMO ... ... ... 22.52 16.49 39 20.37 -.7 PSS&PMom SPMO ... ... ...q 38.04 28.25 68 35.69 +3.7 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.28 31 33.51 -.4 PSS&PVal SPVU ... ... ...q 37.53 30.19 3 34.31 -1.3 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 28.21 +.2 PSShTHYB PGHY 1.08 4.5 ...q 24.61 23.19 38 23.76 -.3 PS YuanDS DSUM .77 3.2 ...q 24.70 21.91 19 24.35 +5.3 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 15 24.89 -2.7 PS SrLoan BKLN 1.01 4.7 ...q 23.32 22.96 4074 23.16 +.5 PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 1460 47.21 -1.1 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.94 220 42.97 +1.1 PS IntlBd PICB .57 2.0 ...q 28.77 25.21 15 28.10 +1.9 PS CEFInc PCEF 1.91 8.2 ...q 24.24 22.35 99 23.17 -3.1 PSVrdoTF PVI ... ... ...q 26.18 24.80 11 24.96 +.2 PShCalMu PWZ .80 3.1 ... 26.50 25.45 26 25.73 -2.5 PShNYMu PZT .86 3.6 ... 24.80 23.83 2 24.02 -2.6 PShNatMu PZA .87 3.5 ... 25.90 24.96 249 25.20 -2.4 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 216 18.66 -1.5 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1204 14.47 -2.6 PShEMSov PCY 1.50 5.3 ... 30.23 27.79 899 28.18 -4.6 PShGClnEn PBD .17e 1.3 ...q 13.78 11.21 8 13.07 -.6 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 83 22.95 +2.8 PSDvMxUSs PDN .53e 1.5 ...q 36.59 29.64 4 34.65 +.7 PSDvxUS PXF 1.11e 2.4 ...q 48.75 40.56 36 45.61 +.5 PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.22 2 24.04 -.6 PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.48 57.79 -1.9 PSIndia PIN .12e .5 ...q 27.95 22.54 52 25.55 -3.2 PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 69 21.39 -.3 Praxair PX 3.30f 2.2 34 166.95 120.02 2212 151.20 -2.2 PrecDrill PDS .28 ... ...dd 4.40 2.26 1588 3.04 +.7 PfdAptCm APTS 1.00 6.9 ...dd 22.71 13.60 324 14.59 -28.0 Prestige rs PBH ... ... 3 291.10 31.18 580 32.15 -27.6 Pretium g PVG ... ... ... 12.44 6.17 2129 6.96 -39.0 Primerica PRI 1.00f 1.1 12 108.05 70.00 254 95.00 -6.5 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.16 -2.7 PrinActGl GDVD ... ... ... 29.52 24.97 28.04 +.1 Prin Cont n PVAL ... ... ... 26.97 25.45 6 26.22 +2.9 Prn MegC n USMC ... ... ... 28.10 24.58 64 25.71 -2.1 PrinSpec n PREF ... ... ... 101.70 96.82 4 97.26 -3.1 PrincREstI PGZ 1.32m 8.0 ...q 19.52 16.21 11 16.56 -3.7 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 26 63.45 45.20 203 47.15 -17.5 ProLogis PLD 1.92f 3.1 27 67.53 53.15 2392 62.60 -3.0 ProPetr n PUMP ... ... ... 22.88 10.84 867 17.87 -11.4 ProShtDow DOG ... ... ...q 18.13 13.89 1223 14.85 -.6 ProShtMC MYY ... ... ...q 12.80 10.71 5 11.12 -.7 PrUltDow s DDM .79e .6 ...q 152.41 90.84 241 128.51 -2.8 ProUltMC MVV .11e .1 ...q 136.15 96.65 7 121.88 -.9 PrUltQQQ s QLD ... ... ...q 91.48 54.72 1072 78.18 +6.6 ProUltSP s SSO .40e .4 ...q 125.72 84.32 1815 108.21 -1.1 PrUShCnG SZK ... ... ...q 16.47 12.80 0 14.76 +8.5 ProShtHY SJB ... ... ...q 23.95 22.91 26 23.05 -.3 ProUShBM SMN ... ... ...q 19.26 11.73 10 13.11 -.7 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 9 75.67 -9.5tPro7-10yrT UST .42e .8 ...q 60.83 53.04 5 54.00 -5.9 ProSShOG DDG ... ... ...q 27.58 21.35 0 22.50 -2.1 ProSShFn SEF ... ... ...q 13.95 10.90 18 11.63 +.5 ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 20 67.36 +.9 ProUltTl s LTL ... ... ...q 59.70 35.57 37.81 -12.5 ProHdgRep HDG ... ... ...q 46.26 43.74 1 45.32 ProUltEM EET ... ... ...q 114.48 66.00 6 93.34 -.7 ProRaLS RALS .62e 1.7 ...q 38.60 36.48 1 36.98 -1.7 ProUSL7-10T PST ... ... ...q 23.38 20.50 27 22.82 +5.9 ProShtEafe EFZ ... ... ...q 28.98 23.78 1 25.17 -1.2 ProShtEM EUM ... ... ...q 21.86 16.23 380 17.52 -2.4 ProUltEafe EFO ... ... ...q 150.78 104.04 132.20 -.3 ProUEurop UPV ... ... ...q 66.95 45.28 58.25 -.6 ProShtBM SBM ... ... ...q 21.23 16.90 17.81 +.7 ProUltSEM EEV ... ... ...q 12.54 6.82 36 7.84 -6.3 ProUltRE s URE ... ... ...q 68.58 50.79 34 56.39 -14.5 ProUltFin s UYG .51e .4 ...q 143.58 92.46 43 122.37 -4.3 ProShtRE REK ... ... ...q 17.94 15.62 3 16.96 +7.2 ProShtChi50 YXI ... ... ...q 24.68 16.42 15 18.48 -4.0 ProUltSem s USD ... ... ...q 162.32 76.21 5 134.82 +10.1 ProUltUt s UPW ... ... ...q 54.09 37.86 7 43.19 -8.2 PrUltTech s ROM ... ... ...q 111.39 62.10 23 96.26 +9.7 ProUltJpn EZJ ... ... ...q 151.38 97.56 128.20 -1.7 ProUltO&G DIG .46e 1.2 ...q 46.10 28.35 107 38.97 -1.6 ProUltInd s UXI ... ... ...q 83.64 52.38 0 70.08 -4.0 PrUltHCr s RXL .63e .7 ...q 107.49 69.80 2 86.72 -1.7 ProUCnsSv s UCC ... ... ...q 99.90 64.24 9 82.67 +1.5 PrUCnsGd s UGE ... ... ...q 52.04 40.36 0 44.12 -10.0 ProUBasM UYM .15e .2 ...q 82.75 52.33 4 70.10 -5.3 PrUlPR2K s URTY ... ... ...q 95.99 56.50 51 84.03 +2.1 PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 111.83 -4.3 ProUltSC s SAA ... ... ...q 108.67 75.95 1 104.17 +3.5 ProUPD30 s UDOW ... ... ...q 116.82 53.75 1132 88.49 -6.2 ProUlR2K s UWM ... ... ...q 78.13 54.70 156 72.33 +2.4 ProSht20Tr TBF ... ... ...q 23.78 21.58 180 22.87 +4.6 PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 1885 135.30 -3.5 ProUChin50 XPP ... ... ...q 113.86 54.04 9 84.21 +.4 PrUSSilv s ZSL ... ... ...q 40.09 27.80 20 32.34 +3.0 PUVixST rs UVXY ... ... ...q 65.60 8.52 20513 15.95 +56.2 ProVixST rs VIXY ... ... ...q 53.64 21.24 1460 35.56 +53.6 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 51.49 14.90 141 48.86 +31.2 PrUCrude rs UCO ... ... ...q 29.62 12.36 1553 28.58 +21.9 PrUltYen rs YCL ... ... ...q 65.77 56.16 2 62.57 +8.9 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 34 25.52 +20.7 PrUltSilv AGQ ... ... ...q 39.86 28.47 119 32.26 -4.7 PrUltShN s KOLD ... ... ...q 52.12 25.64 16 42.62 +7.5 ProUShGld GLL ... ... ...q 80.66 63.08 5 65.00 -5.9 PrSUShAus CROC ... ... ...q 52.60 42.20 1 45.75 +.1 PrUltShYen YCS ... ... ...q 76.95 64.93 6 68.19 -9.1 ProSUltGold UGL ... ... ...q 44.38 35.62 9 42.84 +5.3 ProShtVx s SVXY ... ... ...q 139.47 9.53 11413 12.16 -90.5 PrUShCrd s SCO ... ... ...q 52.16 18.26 1577 18.89 -23.1 ProShtEuro EUFX ... ... ...q 44.07 38.37 1 38.99 -2.5 ProUltEuro ULE ... ... ...q 18.97 14.67 3 18.25 +4.5 ProUShEuro EUO ... ... ...q 25.61 19.46 37 20.12 -5.1 ProctGam PG 2.87f 3.6 21 94.67 75.81 5962 78.61 -14.4 ProgsvCp PGR .69e 1.1 27 62.74 38.75 4646 60.93 +8.2 ProsHldg PRO ... ... ...dd 34.91 21.36 148 32.85 +24.2 ProShtQQQ PSQ ... ... ...q 41.76 31.45 679 33.63 -5.5 ProShSP rs SH ... ... ...q 34.55 28.14 3400 29.84 -1.1 PrUShSP rs SDS ... ... ...q 54.00 35.66 7794 39.68 -3.3 PrUShDow DXD ... ... ...q 12.87 7.52 1305 8.46 -2.6 PUShtMdC MZZ ... ... ...q 24.44 16.91 1 18.22 -2.9 PUShtQQQ QID ... ... ...q 18.66 10.37 2897 11.76 -12.2 PrShRs2K rs SRTY ... ... ...q 50.53 27.07 166 28.91 -10.7 PrUShD3 rs SDOW ... ... ...q 35.26 15.67 4056 18.40 -5.6 PUltShtF rs FINZ ... ... ...q 15.90 6.47 0 7.83 -3.4 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 4 13.89 -.7 ProUShL20 TBT ... ... ...q 39.86 32.99 1719 36.75 +8.8 PrShR2K rs RWM ... ... ...q 48.66 40.09 168 41.14 -2.7 PrUShHC rs RXD ... ... ...q 39.49 24.68 3 28.98 -3.6 PrUShCnS rs SCC ... ... ...q 30.80 20.44 23.04 -4.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 102 33.14 +13.4 PUShtR2K TWM ... ... ...q 23.30 15.59 843 16.33 -6.5 PrUShtSC SDD ... ... ...q 21.26 14.22 1 14.45 -7.4 PUShChi50 FXP ... ... ...q 28.63 12.37 87 15.37 -10.1 PS DecRt n EMTY ... ... ... 38.59 31.27 3 34.69 +3.6 PUShtIndl SIJ ... ... ...q 23.95 14.55 2 16.43 -2.4 PS OnlSt n CLIX ... ... ... 50.04 37.63 8 45.19 +15.0 PrShtSmC SBB ... ... ...q 40.02 32.70 33.28 -3.0 PUPShtMC SMDD ... ... ...q 15.39 8.80 1 9.65 -3.8 PrSh K1 n OILK ... ... ... 24.95 16.51 4 24.05 +11.1 PUShtEur EPV ... ... ...q 41.12 26.83 4 29.61 -4.4 PUShtSPX SPXU ... ... ...q 17.21 9.19 9159 10.60 -6.8 PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 36.80 22.75 25.59 -3.3 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 241 62.98 -1.7 PUltShEafe EFU ... ... ...q 29.68 19.90 22.16 -2.8 PrUGMin rs GDXX ... ... ...q 50.96 33.56 2 39.09 -7.1 PrUltBra rs UBR ... ... ...q 107.88 48.32 8 80.96 +3.7 PrSht20yTr TTT ... ... ...q 31.13 25.95 39 27.53 +3.5 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 6 41.08 -4.2 PUltShOG DUG ... ... ...q 53.46 31.48 122 35.08 -5.2 PS MngdF FUT ... ... ... 41.47 39.28 39.54 -1.8 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 36.04 +.6 ProEurDiv EUDV .15p ... ...q 44.13 38.44 1 42.14 +.9 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 30 67.83 +.9 ProSPxTch SPXT .23p ... ...q 55.03 46.90 51.09 -2.3 ProSPxHC SPXV .24p ... ...q 59.27 49.99 0 56.21 +3.3 ProMerger MRGR .12e .3 ...q 36.45 35.11 1 35.19 -2.9 ProSPxFin SPXN .23p ... ...q 56.41 48.22 53.81 -.9 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 1 56.10 -.7 PrUltPFn FINU .29e .3 ...q 134.30 59.70 49 96.26 -8.7 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 201 76.37 -.9 ProSht7-10y TBX ... ... ...q 29.70 27.55 10 29.14 +2.9 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.29 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 221 8.03 -12.3 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 27 53.56 -1.8 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 11 54.74 -.8 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.35 75.92 -1.3 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 62.99 -3.9 PrUShtUtl SDP ... ... ...q 31.15 22.19 10 26.79 +6.2 PrUltShtTc REW ... ... ...q 24.92 12.66 1 14.05 -14.6 PrUShtFn SKF ... ... ...q 30.09 18.61 11 20.76 -.7 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 18.44 7.35 14 8.34 -19.7 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 0 37.54 -1.3 Pro30BEI RINF .58e 2.0 ...q 29.05 26.66 3 28.95 +4.4 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 2 60.48 +3.2 ProCdNASh WYDE ... ... ...q 33.74 32.10 32.99 +1.8 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 12 25.57 -1.3 ProspBcsh PB 1.44 2.0 19 79.20 55.84 269 73.00 +4.2 Protalix PLX ... ... ...dd 1.05 .42 279 .45 -31.8 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 70 126.95 50.75 136 121.00 +17.5 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 70 26.06 -3.4 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1685 105.08 -8.6 Prudentl18 PFK .65 2.6 ... 26.05 24.92 24.99 -.4 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 6 25.23 -.1 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 18 25.14 -.6 PruSDHiY GHY 1.32 9.5 ...q 15.31 13.79 80 13.91 -3.5 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 5 26.10 -.3 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 11 25.92 -.7 Prud UK PUK 1.49e 2.9 ... 55.36 43.23 150 52.10 +2.6 PruShHiY ISD 1.32 9.3 ...q 15.73 14.06 98 14.20 -3.9 PSEG PEG 1.80f 3.6 17 53.28 41.67 3034 50.41 -2.1 PubStrg PSA 6.80 3.5 21 229.03 180.48 756 197.09 -5.7 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 6 25.07 -.3 PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 34 24.50 -2.8 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 16 23.60 -5.6 PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 9 23.91 -4.3 PubSt pfY PSApY 1.59 6.1 ... 27.83 25.76 6 25.97 -2.4 PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 5 26.09 -1.4 PubSt pfG PSApG ... ... ... 25.63 22.49 18 23.49 -5.9 PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 15 23.90 -4.5 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 10 23.14 -7.0 PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 17 23.46 -6.2 PubSt pfC PSApC ... ... ... 26.45 23.05 10 24.63 -3.3 PubSt pfB PSApB ... ... ... 26.69 23.90 19 24.61 -4.2 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 5 25.88 -2.5 PulteGrp PHM .36 1.2 18 35.21 21.41 3332 29.57 -11.1 PureStrg n PSTG ... ... ...dd 22.60 9.81 2167 19.48 +22.8 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 15 9.09 +.8 PMMI PMM .44 6.2 ...q 7.72 6.89 74 7.06 -4.7 PMIIT PIM .31 6.5 ...q 4.89 4.61 100 4.80 +.6 PMOT PMO .71 6.1 ...q 12.85 11.44 71 11.73 -5.0 PPrIT PPT .31 5.8 ...q 5.68 5.05 190 5.35 +.4 PzenaInv PZN .41e 4.0 27 13.15 8.25 23 10.26 -3.8 Q2 Hldgs QTWO ... ... ...dd 48.75 31.95 113 47.50 +28.9 QEP Res QEP .08 .7 32 12.90 7.02 4066 11.37 +18.8 QIAGEN QGEN ... ... 34 36.34 30.20 360 32.67 +5.6 QTS RltTr QTS 1.64f 4.5 33 61.55 31.58 741 36.15 -33.3 QuadGrph QUAD 1.20 4.7 12 31.29 18.16 323 25.40 +12.4 QuakerCh KWR 1.42 .9 31 165.93 129.98 77 154.98 +2.8sQuaCare QCP ... ... ... 20.22 12.25 588 20.13 +45.8 QuanexBld NX .16 .9 23 24.60 16.50 418 17.90 -23.5 QuantaSvc PWR ... ... 23 40.11 30.23 722 34.54 -11.7 QntmDSS rs QTM ... ... 46 9.20 3.32 145 3.65 -35.2 Qu Insp100 n BIBL ... ... ... 29.74 25.14 1 26.36 +1.0 QnForSm n FFSG ... ... ... 27.15 24.51 8 25.80 QnForTcG n FFTG ... ... ... 26.55 24.19 26 25.53 -.2 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 12 27.80 +1.6 InspCpBd n IBD ... ... ... 27.94 24.07 1 24.47 -3.0 QuaInsp n ISMD ... ... ... 27.86 23.78 2 26.94 +1.9 QuaInsLg n BLES ... ... ... 30.44 25.84 8 28.41 -.1 FormInco n FFTI ... ... ... 27.57 24.09 24 24.40 -2.2 FrmHdGr n FFHG ... ... ... 29.49 24.03 13 27.53 QuanReal n QXRR ... ... ... 26.19 23.44 24.44 -3.3 QuanDyn n XUSA ... ... ... 28.95 25.12 28.33 +1.4 QuanMulT n QXTR ... ... ... 26.83 24.56 25.68 -1.3 QuanMulIn n QXMI ... ... ... 26.53 24.73 25.30 -1.5 QuanGrw n QXGG ... ... ... 29.10 25.31 20 28.07 +1.0 Qudian n QD ... ... ... 34.91 10.00 1101 10.22 -18.5 QstDiag DGX 1.80 1.8 22 112.97 90.10 1068 101.23 +2.8 QuintEn n QES ... ... ... 10.00 7.47 30 8.81 -2.1 QuormHl n QHC ... ... ... 10.00 2.54 374 9.03 +44.7 QuotientTc QUOT ... ... ...dd 17.85 10.35 268 13.40 +14.0 Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 18 22.35 -5.1 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 12 24.88 -1.2 Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 17 22.80 -4.0 Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 12 23.25 -2.1 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 96 20.40 -7.3 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 24 21.58 -4.7 Qwest 56 CTAA ... ... ... 27.77 21.51 21 24.24 -1.9 Qwest57 n CTDD ... ... ... 25.97 20.51 24 21.91 -4.2 Qwest56 n CTBB ... ... ... 25.60 19.86 40 21.41 -4.9R -RAIT pfA RASpA 1.94 15.8 ... 21.76 5.90 22 12.25 +.8 RAIT pfB RASpB 2.09 17.0 ... 23.77 6.21 6 12.30 -2.3 RAIT pfC RASpC 2.22 17.2 ... 25.39 6.35 9 12.89 -2.6 RAIT Fin RAS .20m 109.9 ...dd 3.12 .16 2778 .18 -51.5 RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 6 18.70 -2.0 RAITFn 19 RFTA 1.78 8.0 ... 25.30 16.60 8 22.20 -1.3 RELX NV s RENX .45e 2.1 ... 23.30 19.13 71 21.56 -6.5 RELX plc s RELX .54e 2.5 ... 24.03 20.31 121 21.87 -7.7 RH RH ... ... 54 109.53 41.52 514 86.70 +.6 RLI Corp RLI .84 1.3 28 65.68 50.34 115 64.14 +5.7 RLJ LodgT RLJ 1.32 6.5 11 23.96 18.68 1869 20.28 -7.7 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 42 25.62 -5.1 RPC RES .40f 2.2 24 27.07 16.70 1051 18.45 -27.7 RPM RPM 1.28 2.6 17 56.69 46.36 1132 49.83 -4.9sRSP Perm RSPP ... ... ...cc 47.29 28.76 4346 47.81 +17.5 RYB Edu n RYB ... ... ... 31.80 15.50 60 17.01 +.8 RadianGrp RDN .01 .1 9 23.49 15.52 2525 16.04 -22.2 RadiantLog RLGT ... ... ...cc 6.65 3.51 81 3.97 -13.7 RadLog pfA RLGTpA 2.44 9.4 ... 27.50 25.36 3 25.84 -.2 RafaelHl n RFL ... ... ... 8.44 3.05 177 6.74 +37.6 RLauren RL 2.00 1.8 19 119.33 66.06 782 111.99 +8.0 RamcoG RPT .88 7.3 10 15.00 11.36 646 12.12 -17.7 RamcG pfD RPTpD 3.63 7.1 ... 58.62 48.92 3 50.94 -11.7 RangeRs RRC .08 .6 16 28.76 11.93 7374 14.50 -15.0 RngrEnS n RNGR ... ... ... 15.70 6.88 26 7.71 -16.5 RJamesFn RJF .88f 1.0 18 99.26 71.35 1286 86.55 -2.8 RayAdvM RYAM .28 1.3 39 22.23 11.88 1425 21.23 +3.8 RayAdv pfA RYAMpA 2.00 1.3 ... 152.65 95.43 149.11 +3.6sRayonier RYN 1.00 2.7 39 36.73 26.84 711 36.96 +16.9sRaytheon RTN 3.47f 1.5 32 222.82 154.01 1503 225.09 +20.3 RealityETF DIVY .46p ... ...q 28.89 25.25 3 27.37 +5.0 RltDvcDiv LEAD ... ... ...q 34.32 27.57 1 32.17 +.7 RealDivc n DFND ... ... ...q 28.60 24.59 1 27.17 -.3 RealDivG n GARD ... ... ...q 26.84 21.56 0 25.10 +.5 Realogy RLGY .27p 1.0 14 35.18 23.86 2020 26.25 -.9 RltyInco O 2.53 5.0 29 62.00 47.25 1199 51.08 -10.4 ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 190 28.15 -9.0 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 89 167.36 84.16 1629 160.53 +33.7 RedLionH RLH ... ... ...dd 11.70 6.15 16 10.10 +2.5 RedwdTr RWT 1.12 7.4 11 17.45 14.29 297 15.19 +2.5 Reeds REED ... ... ... 4.75 1.30 18 2.20 +41.9 RegalBel RBC 1.04 1.4 15 87.50 67.84 266 74.10 -3.3 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1011 58.53 -15.4 RgcyC pfG REGpG 1.50 6.0 ... 25.79 25.05 25.20 RegHlthPr RHE ... ... 6 1.19 .16 672 .35 +103.5 RegHlt pfA RHEpA 2.72 39.7 ... 23.17 5.72 12 6.85 -14.4 RegnlMgt RM ... ... 14 35.34 19.23 38 33.00 +25.4 RegionsFn RF .36 1.9 19 20.21 13.03 10550 18.47 +6.9 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 12 25.42 +.3 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 23 27.69 -2.6 Regis Cp RGS ... ... ...cc 17.13 9.02 338 14.76 -3.9 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 192 152.51 -2.2 ReinsGp42 RZA 1.55 5.7 ... 30.06 26.82 23 26.99 -1.9 ReinsG56 n RZB 1.44 5.6 ... 29.86 25.83 11 25.91 -7.4 RelStlAl RS 2.00f 2.3 19 95.97 68.46 277 87.53 +2.0 RELM RWC .08 2.0 20 5.15 3.40 12 3.95 +11.3 RemaxHld RMAX .72 1.2 65 67.50 43.85 103 57.65 +18.9 RenaisIPO IPO .02e .1 ...q 30.61 23.39 1 28.53 +1.1 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 25.90 +6.2 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 107 137.04 +9.1 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 5 24.69 -1.8 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 4 25.36 -.6 ReneSola rs SOL ... ... ... 3.79 2.12 52 2.44 -8.3 RennFund RCG ... ... ...q 2.20 1.11 1 1.39 -7.3 Renren rs RENN ... ... ...dd 18.70 6.01 134 10.18 -2.0 RepubSvc RSG 1.38 2.1 30 69.40 60.26 1707 65.62 -2.9 ResMed RMD 1.40 1.4 48 104.78 67.04 520 99.70 +17.7 ResolEn rs REN ... ... ... 44.44 23.64 925 33.47 +6.4 ResoluteF RFP ... ... ...dd 12.15 4.10 179 10.20 -7.7 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 24.40 9 25.43 -.4 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 80 9.60 +2.5 RestBrnds QSR .84f 1.5 20 68.89 54.00 2464 54.70 -11.0 RetailProp RPAI .66 5.7 11 14.61 10.94 1402 11.65 -13.3 RetractTc RVP ... ... ...dd 1.48 .54 106 .88 +29.4 RevGp n REVG .20 1.0 ... 33.15 19.53 347 20.20 -37.9 Revlon REV ... ... ...dd 27.90 15.60 68 21.60 -.9 RexAmRes REX ... ... 17 107.87 70.48 37 74.26 -10.3 RexahnPh rs RNN ... ... ...dd 4.84 1.42 298 1.57 -22.3 RexfordIR REXR .58 2.0 48 31.71 24.49 442 28.53 -2.2 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 24.25 -5.6 RexfInR pfB REXRpB 1.47 6.1 ... 24.98 22.33 1 24.15 -2.6 Rexnord RXN ... ... 24 31.44 22.43 836 30.20 +16.1 Rexnrd pfA RXNpA ... ... ... 66.40 52.57 51 65.63 +12.1 RiceMidstr RMP 1.13f 6.1 14 26.18 16.87 243 18.53 -13.7 RingCentrl RNG ... ... ...dd 69.60 29.30 493 66.60 +37.6 RingEngy REI ... ... ...dd 16.09 10.88 387 14.74 +6.0 RioTinto RIO 2.27e 4.2 ... 59.25 37.66 2415 54.23 +2.5 RitchieBr RBA .68 2.0 38 35.17 24.08 265 33.29 +11.2 RiteAid RAD ... ... 3 4.29 1.38 27041 1.71 -13.2 RivrnOpp n RIV 1.68 8.1 ... 21.57 19.10 41 20.86 +4.2 Riv/Doubl n OPP ... ... ... 19.76 17.47 32 17.84 -2.9 RoadrnTrn RRTS ... ... 3 9.75 2.14 433 2.25 -70.8 RobtHalf RHI .96 1.6 23 60.59 42.92 864 59.27 +6.7 RockwlAut ROK 3.34 1.9 26 210.72 151.78 667 173.58 -11.6 RockColl COL 1.32 1.0 21 139.63 101.09 1046 134.66 -.7 RogCm gs RCI 1.57 ... 14 54.95 43.11 236 45.47 -10.7 Rogers ROG ... ... 33 184.00 85.15 76 119.74 -26.0 Rollins s ROL .56f 1.1 65 53.00 37.25 1022 52.64 +13.1 Roper ROP 1.65 .6 31 292.97 212.00 371 274.34 +5.9 RosettaStn RST ... ... ...dd 14.81 8.71 80 13.30 +6.7 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.7 26 17.33 9.02 1965 14.94 -4.6 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 28.95 -3.3 RoyalBk g RY 3.76f ... ... 87.10 66.66 539 76.67 -6.1 RBScotlnd RBS ... ... ... 8.74 6.24 362 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 25.06 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.35 41 25.47 +.1 RylCarb RCL 2.40 2.1 15 135.65 96.91 1218 115.71 -3.0 RoyDShllB RDS/B 3.76 5.4 ...cc 74.60 53.50 912 69.82 +2.2 RoyDShllA RDS/A 3.76 5.5 ...cc 72.43 51.69 3684 68.06 +2.0 RoyceGVal RGT .10e ... ... 11.73 9.11 14 11.01 +1.8 RoyceMC RMT .63e 6.5 ...q 9.99 8.09 42 9.71 +2.9 Royce RVT 1.20e 7.5 ...q 17.18 14.02 138 16.05 -.7 RubiconPrj RUBI ... ... ...dd 6.28 1.48 837 2.38 +27.3 Rudolph RTEC ... ... 23 30.85 21.10 117 29.00 +21.3 Ryder R 2.08f 2.8 18 90.26 62.52 610 74.16 -11.9 RyersonH RYI ... ... 34 14.65 7.65 248 9.45 -9.1sRymanHP RHP 3.40f 4.3 17 78.91 57.78 231 79.02 +14.5S -S&P Glbl SPGI 2.00f 1.0 32 197.76 132.66 872 191.66 +13.1 SAP SE SAP 1.31e 1.2 ... 116.90 99.20 391 107.95 -3.9 SCANA SCG 2.45 6.7 9 71.28 34.76 1451 36.61 -8.0 SCE TrV n SCEpK ... ... ... 29.56 24.70 8 25.73 -2.6 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 60 23.69 -2.0 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 3 26.45 -2.2 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 12 25.72 -.3 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 177 22.72 -5.4 SJW SJW 1.12a 2.1 19 69.29 45.39 174 54.41 -14.8 SK Tlcm SKM ... ... ... 28.97 23.01 330 23.48 -15.9 SLGreen SLG 3.25 3.4 41 109.00 89.46 781 96.52 -4.4 SL Grn pfI SLGpI 1.63 6.5 ... 26.50 24.94 5 25.13 +.2 SM Energy SM .10 .5 ...dd 28.20 12.29 4344 20.60 -6.7 Spd LgGl n GLDW ... ... ... 125.00 114.86 4 121.63 +.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 pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 38

SpdrDJIA DIA 3.98e 1.6 ...q 265.93 205.86 4017 245.62 -.7 SpdrGold GLD ... ... ...q 129.52 114.80 4599 127.63 +3.2 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 32.72 14 35.54 -1.1 SpdrNoANR NANR ... ... ...q 37.79 30.22 31 35.33 -.4 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 80.96 4 90.55 +.8 SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 37.74 1869 41.52 +2.0 Spd MsciCh XINA ... ... ... 26.62 20.26 1 23.36 -2.3 S&PEAsia GMF 1.81e 1.7 ...q 116.07 86.74 8 106.13 +1.5 Spdr UKS QGBR 1.33e 2.4 ...q 56.39 49.81 1 55.33 +2.7 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 57.96 64.92 -.9 SpdrJpnS QJPN .85e 1.1 ...q 83.54 69.43 0 79.98 +1.7 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 53.67 1 65.37 +2.2 S&PChina GXC 1.31e 1.2 ...q 123.91 82.23 61 109.17 +1.8 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 2 75.77 +.5 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 56.19 4 64.91 +.6 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 59.00 7 65.64 +1.0 SpdrGblDv WDIV 3.11e 3.7 ...q 74.14 64.89 12 69.70 -1.6 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 69.76 5 79.17 +.4 SpdEMkt s SPEM ... ... ...q 42.47 32.17 220 38.80 +1.7 SpdrEMDv EDIV 1.68e 4.8 ...q 36.64 29.07 44 35.20 +7.2 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 64 50.23 +2.4 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 43.96 106 46.37 -5.1 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 45.24 16 52.62 +1.2 SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 38.54 78 40.04 -2.8 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 34.63 306 39.25 +.6 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 6 50.14 -3.2 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 465 40.50 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.80 39 35.95 +1.3 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.23 284 31.87 +.5 SP Mid MDY 2.94e .8 ...q 363.70 306.23 710 345.90 +.1 S&P500ETF SPY 4.13e 1.5 ...q 286.63 234.56 62751 267.33 +.2 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 30 26.62 +.7 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.89 2 33.03 -1.8 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.82 19 38.43 +.4 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 340 47.35 +.4 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 19 40.24 +.1 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 66.36 2 74.44 -.2 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 240 47.76 -1.8 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 4 66.84 +.9 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 24 80.15 +.9 SpdrBiot s XBI .44e .5 ...q 97.98 66.66 3542 88.90 +4.7 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 370 92.24 -2.4 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.02 0 85.06 -.5 SpdrHome XHB .15e .4 ...q 47.20 37.00 838 40.36 -8.8 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2039 47.65 +.7 SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.49 4 58.52 +1.0 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 166 31.11 +1.3 Spd LgCap s SPLG ... ... ...q 33.54 27.74 204 31.37 +.2 SpdrLCpG s SPYG ... ... ...q 35.96 28.66 441 33.95 +2.9 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 409 29.85 -2.7 Spd MidC s SPMD ... ... ...q 35.09 29.60 165 33.72 +1.1 SpdrMCpG MDYG 2.19e .8 ...q 166.10 138.50 26 158.76 +2.1 SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 21 100.87 -1.9 SpdrNY Tch XNTK .41e .5 ...q 97.64 69.50 17 90.02 +7.4 SpdrSemi s XSD .16e .2 ...q 76.57 58.36 125 70.76 +1.4 SpdrSCapG SLYG 8.53e .9 ...q 242.50 206.75 21 238.71 +5.0 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 84 127.12 +1.1 SpdrRs3K s THRK ... ... ...q 35.46 29.32 240 33.31 +.3 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 136 85.82 -8.4 SpdrShTTr SPTS .27 .9 ...q 31.78 29.55 46 29.58 -1.0 SpFcStIn n XITK ... ... ... 93.60 65.00 1 88.20 +12.9 SPDR SrTr XTH ... ... ... 82.74 69.36 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 64.15 71.47 +5.0 Spdr1500VT VLU 4.85e 1.8 ...q 108.76 90.87 100.50 -1.5 SpdrScored CBND .99 3.2 ...q 32.94 31.20 2 31.40 -2.6 SpdrIntCBd IBND .14e .4 ...q 36.87 31.59 45 36.30 +2.7 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 463 30.72 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 112 55.95 +.5 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 27 42.96 -2.5 SpdrBarITB BWZ .01e ... ...q 33.49 30.15 21 33.15 +3.2 SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 48.12 1673 51.66 +2.1 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 326 27.14 -5.1 SpdrITBd SPIB .92 2.8 ...q 34.72 33.31 794 33.44 -2.3 SpdrBarMBB MBG .83 3.3 ...q 26.55 25.34 999 25.43 -2.3 SpdrEMBd EBND ... ... ...q 30.91 28.21 180 30.02 +1.1 SpdrShTHiY SJNK 1.58 5.7 ...q 28.15 26.94 1095 27.53 -.1 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 7991 36.21 -1.4 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 387 30.17 -.8 SP IntTip WIP .41e .2 ...q 60.27 54.40 38 59.22 +3.0 SPLIntTB s BWX ... ... ...q 29.72 26.59 561 29.48 +3.7 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 11 63.91 -1.9 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 18 70.69 +3.5 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 3 64.91 +5.4 SpdrHCEq s XHE 3.22e .1 ...q 72.00 55.87 36 71.12 +10.4 SpdrSf&Sv s XSW .19e .2 ...q 79.68 59.41 12 77.33 +11.3 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 7 25.83 -2.8 SpdrAerDf s XAR 1.70e 1.1 ...q 90.17 65.91 88 89.33 +6.9 SpdAgBd n SPAB ... ... ... 28.84 27.91 276 28.06 -2.4 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 322 55.54 -1.3 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 321 91.50 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 62 34.80 -4.9 SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.37 44 58.59 -1.4 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 3349 60.63 +3.0 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 2 116.70 +1.7 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 4025 44.81 -.8 SpdNuBMu s TFI ... ... ...q 49.42 47.65 355 47.82 -2.3 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 26 41.75 -4.0 SpdrOGEx XOP .73e 1.9 ...q 40.20 28.96 23841 37.65 +1.3 SpNuBST rs SHM ... ... ...q 48.95 47.60 396 47.69 -.5 SpdrGendr SHE ... ... ... 75.63 65.01 4 71.44 +.8 SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 680 16.36 -4.5 SpdR1KLVF ONEV ... ... ... 76.79 68.46 1 71.99 -.8 SpdrMetM XME .24e .7 ...q 39.62 27.86 1432 35.52 -2.3 SpdrR1KMo ONEO ... ... ... 77.42 67.47 6 72.97 +.3 SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 68.99 -1.5 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 228 36.19 -3.4 SpdrFosFFr SPYX ... ... ...q 69.64 56.97 6 64.92 +.2 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 4 90.09 -.5 SpdrUsaSt QUS .54e ... ...q 82.07 68.50 3 77.07 -.2 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 21 136.98 +3.0 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 61.47 -1.4 SpdrSCap n SPSM ... ... ... 31.73 28.11 144 30.58 -2.9 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 90.07 -1.4 SPX Cp SPXC ... ... 14 33.93 23.41 240 32.65 +4.0 SPX Flow n FLOW ... ... 96 54.92 31.10 170 49.98 +5.1 SRC Eng SRCI ... ... 15 10.44 6.19 2238 10.05 +17.8 STMicro STM .40 1.8 25 25.30 14.07 3770 22.85 +4.6 SABESP SBS .39e 4.0 ... 11.96 8.15 1554 9.74 -6.8 SabnR SBR 2.29m 5.1 21 50.00 36.03 21 45.20 +1.3 SachemC n SACH .42 12.0 ... 5.33 3.30 3 3.49 -11.4 SafeBulk SB .04 1.3 ... 4.00 1.76 191 3.15 -2.5 SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.6 ... 24.26 17.89 1 23.38 -2.2 SafeB pfD SBpD 2.00 8.7 ... 24.20 18.00 2 23.10 -1.8 SafegdSci SFE ... ... ...dd 14.40 10.65 53 12.05 +7.6 SafeInco n SAFE .60 3.5 ... 20.00 15.57 40 17.39 -1.2 SagaComm SGA 1.20 3.2 4 52.00 36.10 2 38.05 -5.9 SailptTch n SAIL ... ... ... 23.93 12.82 613 22.32 +53.9 StJoe JOE ... ... 55 20.00 16.45 289 18.05 Salesforce CRM ... ... ...cc 128.87 83.55 4464 119.41 +16.8 SalMidMLP SMM 1.30 13.5 ...q 13.73 8.53 104 9.61 -12.8 SallyBty SBH ... ... 10 21.36 14.05 1469 16.29 -13.2 SJuanB SJT .77e 10.9 15 10.54 6.04 258 7.06 -14.3 SanchezEn SN ... ... ...dd 8.45 2.78 1972 3.74 -29.6 SanchzM rs SNMP 1.80 14.2 ...dd 15.10 9.35 59 12.70 +14.4 SandRidge SD ... ... ... 21.90 13.02 246 14.60 -30.7 SandRMiss SDT .22e 24.9 1 1.69 .73 165 .90 +9.0 SandRMs2 SDR .23e 21.6 1 1.59 .74 114 1.08 +26.9 SandRdgP PER .50e 25.8 4 3.30 1.80 250 1.95 -4.9 SandstG g SAND ... ... ... 5.64 3.18 636 4.72 -5.4 Sano SNY 1.58e 3.9 ... 50.65 38.14 778 40.75 -5.2 SantCUSA SC .23e ... 5 19.02 11.12 3280 15.60 -16.2 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 ... 26.25 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 0 26.00 +1.2 SaratogaI SAR 2.00f 9.9 7 22.99 19.62 9 20.25 -9.5 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 7 25.60 -.8 Sasol SSL 1.41e 4.0 ... 38.75 26.92 136 35.29 +3.2tSaulCntr BFS 2.08 4.2 16 65.43 48.11 23 49.85 -19.3 SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 24.32 3 24.73 -2.3 MastThera MSTX/O ... ... ...dd .14 .12 .13 Schlmbrg SLB 2.00 2.9 47 80.35 61.02 9008 68.52 +1.7 SchndrNt n SNDR .24 .9 ... 30.00 17.69 889 27.06 -5.3 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 627 64.74 +.3 SchwUSLgC SCHX .98e 1.5 ...q 68.43 56.18 708 63.97 +.3 SchwLCGr SCHG .63e .9 ...q 76.83 61.04 429 72.62 +2.7 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 270 53.69 -1.8 SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 139 53.27 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 302 70.51 +1.1 SchwEMkt SCHE .49e 1.7 ...q 31.08 24.02 578 28.37 +1.5 Sch 1000 n SCHK ... ... ... 28.14 24.88 153 26.34 +.3 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 166 30.54 +2.9 SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.16 157 36.29 +.9 SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.05 240 30.65 +.8 SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 262 38.03 +.3 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 360 37.12 -.9 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 14 36.95 -.9 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 878 49.64 -3.0 SchwIntEq SCHF .71e 2.1 ...q 36.35 30.35 1691 34.22 +.4 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 262 50.85 -2.3 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 419 38.15 -8.3 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 117 52.29 -1.9 SchSTUSTr SCHO .35 .7 ...q 50.57 49.70 296 49.73 -.6 SchUSTips SCHP ... ... ...q 56.10 54.06 267 54.89 -1.0 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.97 153 37.27 +1.7 Schwab SCHW .40f .8 33 58.11 37.63 8967 53.08 +3.3 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 17 25.95 -3.5 Schwb pfD SCHWpD ... ... ... 27.90 25.49 25 26.01 -3.7 SchwitMau SWM 1.72 4.1 15 48.06 36.26 256 41.50 -8.5 SciApplic SAIC 1.24 1.5 23 88.49 60.21 187 83.25 +8.7 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 9 25.38 -.3 ScorpBlk rs SALT .02 ... ... 8.85 5.70 264 7.20 -2.7 ScorpioTk STNG .04 1.7 ... 4.60 1.85 1969 2.33 -23.6 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 1 24.25 -2.5 ScorpT19 n SBBC ... ... ... 26.51 24.62 0 25.10 -1.3 Scotts SMG 2.12 2.5 20 110.12 81.48 532 83.96 -21.5 ScrippsEW SSP .05p ... 37 23.19 11.13 308 11.54 -26.2 Sea Ltd n SE ... ... ... 15.73 10.22 635 10.53 -21.0 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4090.00 -7.3 SeabGld g SA ... ... ... 13.70 9.50 541 10.40 -8.0 SeacorHld CKH ... ... ...dd 59.00 31.90 203 57.60 +24.6sSeacrMar SMHI ... ... ... 23.93 11.66 124 24.32 +107.9 SeadrillLtd SDRL ... ... 1 .73 .15 2355 .23 -.4 Seadrill SDLP .40 13.9 ... 4.20 2.60 306 2.87 -21.6 SealAir SEE .64 1.4 22 49.94 40.76 1340 44.78 -9.2 Seaspan SSW .50 7.1 11 7.91 5.02 1091 7.05 +4.4 Seaspn pfE SSWpE 2.06 8.2 ... 25.50 21.39 8 25.00 +.7 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.78 22 25.29 -1.0 Seaspn pfD SSWpD 1.99 8.1 ... 25.20 20.76 24 24.58 -.2 Seaspn pfH SSWpH ... ... ... 24.96 20.14 55 24.05 +1.7 Seaspn pfG SSWpG ... ... ... 25.20 21.98 19 24.64 +1.4tSeaspan n SSWA ... ... ... 24.58 23.25 18 23.41 -3.7 SeaWorld SEAS ... ... ...dd 19.23 10.42 1050 15.89 +17.1 SelEngS n WTTR ... ... ... 21.96 11.22 701 14.16 -22.4 SelMedHld SEM ... ... 13 19.78 13.05 324 18.10 +2.5 SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 9 25.00 -.7 SemGroup SEMG 1.89f 7.9 ...dd 35.15 20.20 742 23.95 -20.7 SemiMfg SMI ... ... 18 9.14 4.49 131 6.23 -27.2 SempraEn SRE 3.58f 3.2 21 122.98 100.63 1931 111.79 +4.6 Sempra pfA SREpA ... ... ... 104.97 96.15 64 102.90 +3.8 SendGrid n SEND ... ... ...cc 32.03 17.50 310 27.00 +12.6 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 65.60 201 70.51 -3.6 SequansC SQNS ... ... ...dd 4.75 1.44 22 1.63 -14.7 Seritage n SRG 1.00 2.8 ... 50.00 34.07 200 35.53 -12.2 Seritge pfA SRGpA 1.75 8.3 ... 24.52 20.02 11 21.10 -13.3 ServiceCp SCI .68f 1.8 25 40.28 31.17 1086 38.64 +3.5 ServiceMst SERV ... ... 30 55.36 36.34 572 51.38 +.2 ServcNow NOW ... ... ...dd 176.56 88.35 1246 169.45 +30.0 Servotr SVT .30e 3.1 ...cc 12.80 8.50 15 9.72 -12.7 ShakeShk n SHAK ... ... 70 47.39 30.12 479 43.50 +.7 ShawCm g SJR 1.18 ... ... 23.44 18.50 962 20.94 -8.3 ShellMidst SHLX 1.33f 6.1 17 33.25 19.42 987 21.73 -27.1 Sherwin SHW 3.40 .9 29 435.15 325.38 711 387.91 -5.4 ShinhanFn SHG ... ... ... 50.37 40.44 80 42.79 -7.8 ShipFin SFL 1.40 9.5 12 15.98 12.30 513 14.70 -5.2 Shopify n SHOP ... ... ...dd 154.82 71.27 2108 116.94 +15.8 Shutterstk SSTK ... ... ...cc 52.78 29.85 118 50.66 +17.7tSibanyeG SBGL .14r 4.0 ... 8.32 3.52 4998 3.53 -27.3 SiderurNac SID ... ... ... 3.55 1.76 1889 2.49 +1.6 SierraMt n SMTS ... ... ... 3.00 2.13 61 2.60 +4.8 Sifco SIF ... ... ...dd 8.75 5.00 5.95 -10.5 SignetJwlrs SIG 1.24f 3.1 6 77.94 33.11 2186 39.63 -29.9 Silvrbow n SBOW ... ... ... 33.21 19.89 61 31.83 +7.1 SlvrcpMt n SVM .02 ... ... 3.43 2.12 274 2.67 +1.9 SimonProp SPG 7.80f 5.1 20 173.16 147.28 1358 152.28 -11.3 Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.50 1 67.90 -5.0 SimpsnM SSD .84 1.5 30 61.62 39.82 300 57.10 -.5 SinopcShg SHI ... ... ... 64.56 50.67 46 63.74 +11.8 Siteone n SITE ... ... 62 80.56 46.54 180 78.27 +2.0 SixFlags SIX 3.12f 5.1 19 70.44 51.25 1008 61.22 -8.0 Skechers s SKX ... ... 26 42.88 22.64 1742 42.40 +12.1 Skyline SKY ... ... 27 27.26 5.07 117 25.85 +101.2 Smart&Fnl SFS ... ... 20 13.95 5.05 562 5.15 -39.8 Smith&N SNN .61e 1.6 67 40.41 32.53 367 38.16 +9.0 SmithAO s AOS .72 1.1 36 68.39 51.67 1598 64.74 +5.6 Smucker SJM 3.12 2.6 16 134.12 99.57 1095 120.95 -2.6 SnapInc A n SNAP 3.28 22.5 ... 23.57 11.28 11752 14.58 -.2 SnapOn SNA 2.84 1.9 15 185.47 140.83 681 147.06 -15.6 SocCapH n IPOA ... ... ... 10.85 9.85 953 10.04 -.5 SocCapH un IPOA/U ... ... ... 10.97 10.02 770 10.55 -.5 SocQ&M SQM .99e 1.9 ... 64.20 32.38 552 52.46 -11.6 Sogou n SOGO ... ... ... 14.69 7.91 864 8.57 -25.9 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 166 18.00 -15.9 Solitario XPL ... ... ...dd .91 .43 103 .49 -19.2 SonicAut SAH .24f 1.2 10 22.75 15.95 165 19.70 +6.8 SonocoP SON 1.56 3.1 21 55.77 46.55 817 49.86 -6.2 SonyCp SNE ... ... ... 53.91 33.45 682 49.35 +9.8 Sothebys BID .40 .7 17 57.95 42.78 214 54.33 +5.3 SourcC SOR 1.00f 2.5 ...q 42.97 37.68 5 40.37 -1.0 SoJerInd s SJI 1.09 3.6 27 38.40 25.96 466 30.51 -2.3 SthcrssEn SXE ... ... ...dd 4.50 1.44 140 1.72 +1.8 SCEd pfB SCEpB 1.02 4.6 ... 25.00 20.36 1 22.28 -3.1 SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 0 22.70 -4.3 SCEd pfD SCEpD 1.08 4.7 ... 26.43 21.37 1 23.09 -4.2 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 1 24.50 -3.6 SouthnCo SO 2.32 5.1 50 53.51 42.38 6830 45.07 -6.3 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 43 26.06 -3.4 SouthCo ef SOJB ... ... ... 26.25 23.71 36 24.74 -3.7 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 54 24.24 -4.8 SthnCopper SCCO .23e .4 47 56.75 32.63 785 55.82 +17.6 SwstAirl LUV .50f .9 9 66.99 49.76 5174 54.89 -16.1 SwtGas SWX 2.08f 2.9 22 86.87 62.54 148 70.72 -12.1 SwGA Fn SGB .44 2.2 15 24.00 18.50 3 20.32 -15.4 SwstnEngy SWN ... ... 5 8.25 3.42 10374 4.43 -20.6 SprkNtSE wi LOV ... ... ... 15.40 10.15 1 14.17 +12.0 Sparton SPA ... ... 21 23.59 16.35 95 19.00 -17.6 SpdFosFr n EFAX ... ... ... 77.82 67.00 1 73.26 +.5 SpdDbShDu STOT ... ... ... 50.04 47.00 2 48.86 -1.1 SpdEmFos EEMX ... ... ... 76.80 59.23 9 69.98 +.3 SpdDbEMk EMTL ... ... ... 52.27 49.07 2 49.27 -2.2 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 19 14.96 +.5 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 1 25.90 +.2 SpectraEP SEP 2.95f 8.5 10 46.47 32.12 747 34.82 -11.9 SpectrmB SPB 1.68 1.7 18 146.09 89.37 381 99.18 -11.8 SpeedM TRK .60 3.3 19 23.47 16.80 33 18.08 -4.2 SpF LgCap n FMDG ... ... ... 33.20 26.89 2 29.25 +4.4 SpinMedT n FFIU ... ... ... 25.15 24.27 0 24.35 -1.9 Spire SR 2.25f 3.2 20 82.85 60.09 216 71.35 -5.1 SpiritAero SPR .10 ... 17 105.20 51.85 1231 78.88 -9.6 SpiritAir SAVE ... ... 11 56.89 30.32 1107 37.09 -17.3 SpiritRltC SRC .72 9.0 12 10.46 6.64 3445 8.01 -6.6 SpiritR pfA SRCpA 1.50 7.0 ... 26.40 21.00 18 21.40 -13.8 Spotify n SPOT ... ... ... 169.00 135.51 1453 144.32 -3.1 SpragueRs SRLP 2.50 10.6 16 30.75 22.85 17 23.55 -2.7 Sprint S ... ... 3 9.22 4.81 6573 5.85 -.7 SprottSilv PSLV ... ... ...q 6.85 5.83 404 6.14 -3.2 SprottGold PHYS ... ... ...q 11.15 9.83 485 10.94 +3.3 SprottPPP SPPP ... ... ... 9.91 7.44 55 8.90 -4.7 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 17.58 7408 47.03 +35.7 STAG Indl STAG 1.39 5.8 32 28.95 22.42 840 23.94 -12.4 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 1 25.00 -1.0 STAG pfC STAGpC ... ... ... 27.74 24.76 0 25.55 -2.4sStageStrs SSI .20 6.6 ...dd 3.00 1.45 510 3.03 +80.4 SP Matls XLB .98e 1.7 ...q 64.17 51.35 6332 58.89 -2.7 SP HlthC XLV 1.01e 1.2 ...q 91.79 74.31 7217 82.52 -.2 SP CnSt XLP 1.28e 2.4 ...q 58.95 50.81 7805 53.16 -6.6 SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 4241 101.98 +3.3 SP Engy XLE 2.04e 2.8 ...q 78.39 61.80 14020 72.14 -.2 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 44568 27.58 -1.2 SP Inds XLI 1.12e 1.5 ...q 80.96 64.65 8233 74.73 -1.2 SP Tech XLK .78e 1.2 ...q 71.34 53.63 9738 66.83 +4.5 SpdrRESel XLRE ... ... ...q 34.02 29.17 2515 30.68 -6.9 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 15398 50.47 -4.2 StdMotor SMP .84f 1.7 28 54.73 40.56 116 49.17 +9.5 Standex SXI .72f .7 21 110.00 84.30 54 99.40 -2.4 StanBlkDk SWK 2.52 1.6 22 176.62 133.25 781 153.14 -9.8 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 20 25.21 StanBlD un SWP ... ... ... 128.00 105.77 0 114.43 -6.8 Stantec g STN .55f ... 17 29.25 22.25 20 25.00 -10.6 StarGas SGU .44 4.5 15 11.70 8.74 34 9.75 -9.3 Starret SCX .40 6.5 20 10.00 6.08 3 6.12 -28.8 Startek SRT ... ... 67 14.78 8.61 84 9.33 -6.4 StarwdPT STWD 1.92 9.2 11 23.01 19.47 1581 20.89 -2.2 StateStr STT 1.68 1.7 19 114.27 78.87 1258 100.60 +3.1 StateSt pfC STTpC ... ... ... 25.55 24.01 40 25.13 -.3 StateSt pfD STTpD ... ... ... 28.96 26.10 19 26.83 -2.3 StaStCp pfG STTpG ... ... ... 28.45 25.52 13 26.39 -2.7 StateSt pfE STTpE ... ... ... 27.16 25.47 18 26.12 -1.3 Statoil ASA STO .88e 3.4 ... 25.95 16.18 1177 25.51 +19.1 SteelPtrs SPLP .38p ... 8 20.70 17.45 0 17.70 -9.5tSteelPr pfA SPLPpA ... ... ... 22.74 20.06 12 20.07 -5.2 Steelcse SCS .51 3.6 16 18.15 12.50 396 14.25 -6.3 StellusCap SCM 1.36 11.1 10 14.50 11.07 90 12.22 -7.0 Stepan SCL .82 .9 21 92.97 68.75 71 87.62 +11.0 Steris plc STE 1.24 1.3 24 96.43 70.79 230 95.89 +9.6 SterlingBc STL .28 1.3 15 26.50 21.00 1382 22.30 -9.3 SterlBc pfA STLpA ... ... ... 26.74 25.65 6 25.96 -1.4 StewInfo STC 1.20 2.8 29 48.03 34.48 190 43.21 +2.2 StifelFin SF .40 .7 18 68.76 41.93 280 58.88 -1.1 Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 5 26.18 -3.3 Stif 47 ef SFB ... ... ... 26.20 23.25 16 24.16 -3.1 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 107 37.45 +16.4 StoneHEM EDF 2.16 14.4 ...q 17.31 14.50 254 15.03 -5.5 StonHEmM EDI 1.81 12.3 ...q 16.79 13.37 70 14.70 -5.6 StoneMor STON 1.32 21.5 ...dd 10.15 4.61 50 6.13 -6.6 Stonerdg SRI ... ... 21 30.34 14.16 281 29.12 +27.4 StoreCap STOR 1.24 5.0 22 26.58 19.65 1162 24.80 -4.8 StratALL36 GJT .29 1.4 ... 21.00 18.75 20.51 +2.5 Strat D35 GJP .74 3.3 ... 23.69 21.30 22.43 -2.2 StratGS33 GJS .32 1.5 ... 21.52 18.56 21.50 +6.2 StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 2 25.78 -.4 StratPG34 GJR .27 1.2 ... 22.60 20.85 22.15 +.6 StratUSM GJH .64 6.6 ... 10.36 9.37 1 9.66 -3.9 StratWMT GJO .22 1.0 ... 22.50 21.72 22.44 +.8 Stryker SYK 1.88 1.2 27 170.00 131.67 1098 162.06 +4.7 SturmRug RGR .92 1.7 19 68.80 43.00 173 54.85 -1.8 SubPpne SPH 2.40 10.5 33 27.27 21.85 152 22.76 -6.0 SumitMitsu SMFG ... ... ... 9.67 7.10 598 8.47 -2.5 SummitHtl INN .72f 4.9 14 19.39 12.77 783 14.61 -4.1 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 2 23.69 -7.1 SumHP pfE INNpE ... ... ... 26.25 22.82 3 23.30 -9.2 SumtMtls n SUM .29t ... 27 34.06 25.25 688 28.97 -7.9 SummitMP SMLP 2.30 15.1 64 24.75 13.10 184 15.25 -25.6 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 227 91.60 -1.3 SunLfFn g SLF 1.74 ... ... 44.50 32.22 597 40.75 -1.2 SunCokeE SXC .59 ... 6 13.43 7.66 388 10.57 -11.8 SunCokeEn SXCP 2.38 13.3 8 21.95 14.55 136 17.85 +2.3 Suncor g SU 1.44f ... ... 38.39 27.96 3169 37.53 +2.2tSunlOnl n STG ... ... ... 14.08 7.11 380 7.14 -35.7 SunLink SSY ... ... ...dd 2.08 1.27 4 1.30 -18.1 SunocoLP SUN 3.30 11.7 83 33.11 24.76 340 28.13 -1.0 SunstnHtl SHO .20 1.3 18 17.46 14.09 1966 15.51 -6.2 SunstHt pfE SHOpE ... ... ... 27.22 24.96 4 25.31 -3.1 SunstHt pfF SHOpF 1.61 6.3 ... 26.98 24.45 0 25.42 -1.7 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 17 73.37 51.96 2869 67.45 +4.4 SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6 SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2 SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 5 24.18 -1.7 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 2.10 .59 22 1.91 +29.9 SupEnrgy SPN .32 3.5 ...dd 13.78 7.66 2828 9.23 -4.2 SuperiorInd SUP .36 2.5 23 24.85 12.70 168 14.65 -1.3 Supvalu rs SVU ... ... 4 31.29 13.60 1394 15.67 -27.5 SuthrlAs n SLD 1.52 10.6 ... 16.20 13.55 41 14.35 -5.3 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 13 25.19 -1.8 SwEBioFu23 FUE ... ... ... 8.47 6.45 1 6.89 -1.6 SwEGrain23 GRU ... ... ... 4.25 3.29 1 3.65 +9.2 SwRCmETR RJN ... ... ... 3.72 1.87 5 3.00 +7.4 SwRCmMTR RJZ ... ... ... 9.20 7.70 1 8.86 -.8 SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 6 6.20 +3.3 SwERCmTR RJI ... ... ... 5.66 4.64 102 5.62 +4.1 SwisHelv SWZ .64e .2 ...q 13.74 11.65 112 12.37 -3.1 Switch n SWCH .14p ... ... 20.45 13.10 531 14.22 -21.8 Synchrony SYF .60 1.7 14 40.59 26.01 4857 34.47 -10.7 Synnex SNX 1.40 1.4 14 141.94 93.87 208 103.47 -23.9 Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.51 8 25.55 -2.2 SynovusFn SNV 1.00f 2.0 20 53.14 40.08 674 49.73 +3.7 SynthBiol SYN ... ... ...dd 1.05 .28 300 .35 -30.5 Sysco SYY 1.44 2.4 24 64.27 48.85 2821 61.26 +.9 Systemax SYX .22f .8 28 34.91 12.80 105 28.67 -13.8T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 18.51 2143 35.84 +20.6 TC PpLn TCP 4.00 12.0 11 61.74 30.34 859 33.24 -37.4 TCF Fncl TCF .60f 2.6 20 23.80 14.58 1604 22.83 +11.4 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 12 24.83 -3.5 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 66 5.53 -5.8 TE Connect TEL 1.60 1.6 28 108.23 73.01 1208 99.62 +4.8 THL Crd21 TCRX ... ... ... 25.94 25.07 2 25.18 -.1 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.68 -1.0 THLCSenL TSLF 1.32 7.6 ...q 18.65 16.30 21 17.29 +2.6 TIM Part TSU .28e 1.3 ... 22.73 13.63 740 21.55 +11.6 TJX TJX 1.56f 1.9 20 85.21 66.44 3452 82.74 +8.2 TPG Pace n TPGE ... ... ... 10.30 9.67 756 10.09 +3.6 TPG Pac n TPGH ... ... ... 9.89 9.67 1 9.85 +1.2 TPG RE n TRTX 1.68f 8.3 50 20.70 18.22 329 20.30 +6.6 TPG SpLnd TSLX 1.56 8.8 8 21.74 17.00 205 17.75 -10.4 TableauA DATA ... ... ...dd 87.60 53.00 539 81.18 +17.3 TahoeRes TAHO .24 4.7 ... 9.68 3.76 1224 5.12 +6.9sTailorBr TLRD .72 2.5 16 29.08 9.40 713 28.95 +32.6 Taiwan TWN ... ... ...q 22.25 18.44 6 21.16 +1.4 TaiwSemi TSM .73e 1.7 9 46.57 32.49 5207 42.87 +8.1 Takung n TKAT ... ... ... 8.09 1.88 1 2.10 -16.3 TallgEGP n TEGP 1.95f 9.1 ...dd 28.94 17.14 645 21.38 -16.9 TallgrsEn TEP 3.90f 8.9 12 52.96 34.37 448 43.70 -4.7 TangerFac SKT 1.40f 6.2 11 33.23 21.14 857 22.67 -14.5 TanzRy g TRX ... ... ... .59 .24 986 .50 +79.9 Tapestry TPR 1.35 2.5 33 54.26 38.47 2369 53.19 +20.3 TargaRes TRGP 3.64 7.8 ... 57.78 39.59 1977 46.64 -3.7 TargaR pfA NGLSpA 2.25 8.4 ... 28.10 25.82 9 26.64 +.6 Target TGT 2.48 3.4 13 78.70 48.56 4838 72.00 +10.3 TaroPhrm TARO ... ... 10 128.46 93.01 77 101.15 -3.4 Taseko TGB ... ... ... 2.46 1.02 196 1.23 -47.2 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 1944 26.15 -20.9 Taubmn TCO 2.62f 4.6 20 66.66 44.78 423 57.48 -12.2 Taub pfJ TCOpJ 1.63 6.5 ... 25.63 24.34 1 25.00 -.5 Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 1 24.32 -3.6 TaylorMH TMHC ... ... 16 28.42 19.68 1021 23.52 -3.9 Team TISI ... ... ...dd 30.20 10.45 442 16.80 +12.8 Technip FTI .13 ... 18 35.00 24.53 2556 32.36 +3.4 TeckRes g TECK .16e ... ... 30.80 14.56 2761 26.13 -.2 Teekay TK .22 2.5 ...dd 10.90 5.14 588 8.82 -5.4 TeekLNG TGP .56 3.1 ... 21.65 14.05 123 18.25 -9.4 TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.26 15 24.55 -2.8 TeekOffsh TOO .04m 1.5 ... 5.73 1.65 262 2.65 +12.3 TeekOf pfA TOOpA 1.81 8.0 ... 24.49 12.69 2 22.50 -2.5 TeekOf pfB TOOpB 2.13 8.9 ... 26.00 14.75 6 23.90 -3.8 TeekayTnk TNK .21 18.6 ... 2.20 1.08 898 1.13 -19.3 Tegna TGNA .28 2.6 6 16.72 10.46 2241 10.95 -22.2 TejonRnch TRC ... ... ...cc 24.58 18.59 39 24.20 +16.6 TeklaHlth HQH 1.92e 9.1 ...q 26.37 20.36 142 21.16 -6.2 TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 110 16.63 -5.1 TeklaLfSci HQL 1.95e 10.2 ...q 22.24 18.21 41 19.07 -2.9 TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 91 12.90 -5.2 TelInstEl TIK ... ... 33 6.35 2.05 5 2.28 -12.2 Teladoc n TDOC ... ... ... 44.65 22.73 379 41.65 +19.5 Telaria n TLRA ... ... ...dd 5.30 3.42 129 3.85 -4.5 TlcmArg TEO .71e 2.3 ... 40.19 22.34 52 30.65 -16.3 TelItalia TI ... ... ... 11.28 7.57 93 10.70 +24.0 TelItaliaA TI/A .30e 3.3 ... 9.60 6.27 8 9.20 +27.6 Teledyne TDY ... ... 31 201.40 123.29 109 196.97 +8.7 Teleex TFX 1.36 .5 32 288.78 191.40 202 262.52 +5.5 TelefBrasil VIV .64e 4.5 16 17.33 13.06 1543 14.13 -4.7 TelefEsp TEF 1.20e 11.9 ... 11.64 8.99 626 10.08 +4.1 TelData TDS .64f 2.2 9 29.87 23.54 236 28.69 +3.2 TelData45 TDI 1.66 6.7 ... 26.61 23.29 6 24.86 -2.7 TelData 61 TDA 1.47 6.1 ... 25.64 23.11 4 24.08 -3.3 TelData60 TDJ 1.75 6.9 ... 26.48 23.95 5 25.25 -.1 TelData59 TDE 1.72 6.8 ... 26.21 24.26 5 25.33 +.1 Telus gs TU 2.02 ... ... 38.50 32.56 224 35.45 -6.4 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 47 22.10 +2.7 TmpEMF EMF 1.28e 1.9 ...q 18.00 14.20 61 15.92 -3.0 TmpEMI TEI .80a 6.9 ...q 11.98 10.93 59 11.54 +3.3 TmpGlb GIM .30 4.7 ...q 6.77 6.29 164 6.42 -.6tTempurSly TPX ... ... 12 68.05 43.48 1467 43.41 -30.8 Tenaris TS .69e 1.9 ... 37.56 25.91 1164 36.85 +15.7 TenetHlth THC ... ... ...dd 25.24 12.25 1013 24.03 +58.5 Tengsco TGC ... ... ...dd 1.19 .55 113 .77 -3.8 Tennant TNC .84 1.2 39 76.80 59.00 92 69.25 -4.7 Tenneco TEN 1.00 1.9 8 65.59 50.73 894 52.65 -10.1 TVA 28 TVC .96 3.9 ... 25.97 24.58 14 24.91 -.8 TVA 29 TVE .84 3.4 ... 26.98 24.80 10 24.92 -.3 Teradata TDC ... ... 25 42.84 27.05 946 40.91 +6.4 Teradyn TER .36f .8 34 50.68 29.68 2135 44.29 +5.8 Terex TEX .40f 1.0 35 50.17 31.25 1326 39.06 -19.0 Ternium TX 1.00e 2.8 11 39.48 22.78 107 36.18 +14.5 TerraNitro TNH 5.15e 6.1 10 93.59 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.6 28 38.54 29.58 266 34.28 -2.2 TetraTech TTI ... ... ...dd 4.54 1.85 639 3.53 -17.3 TeucrCorn CORN ... ... ...q 20.05 16.53 83 17.76 +5.9 TeucrSug CANE ... ... ...q 11.44 7.98 46 8.02 -18.0 TeucrWht WEAT ... ... ...q 8.43 5.80 79 6.35 +5.8 TeucrSoyb SOYB ... ... ...q 19.64 17.27 19 18.94 +5.9 TeucrmAgs TAGS ... ... ...q 26.56 21.20 23.00 +4.1 TevaPhrm TEVA .73e 4.1 6 33.82 10.85 5195 18.06 -4.7 TexPacLd TPL .29f .1 95 569.99 279.33 15 542.00 +21.4 Textainer TGH .96 5.5 ...dd 26.50 9.60 196 17.60 -18.1 Textron TXT .08 .1 49 62.19 45.00 1694 59.43 +5.0 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 27 226.44 156.03 817 215.91 +13.7 Thermon THR ... ... 49 26.50 15.74 54 24.24 +2.4 ThirdPtRe TPRE ... ... 7 17.10 11.90 398 13.30 -9.2 ThomsonR TRI 1.38 3.5 17 48.61 38.22 512 39.37 -9.7 Thor Inds THO 1.48 1.4 13 161.48 87.96 1707 104.88 -30.4 3D Sys DDD ... ... 48 23.70 7.92 1447 11.92 +38.0 3M Co MMM 5.44f 2.5 27 259.77 192.36 2060 217.70 -7.5 Tidwtr TDW 1.00 3.2 ...dd 32.79 .66 68 31.58 +29.4 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.9 9 20.72 15.96 127 18.52 -9.2 Tiffany TIF 2.00 2.0 34 111.44 84.15 1351 99.81 -4.0 Tillys TLYS ... ... 29 16.57 8.42 62 12.16 -17.6 TimeWarn TWX 1.61 1.7 16 103.90 85.88 4171 97.34 +6.4 Timken TKR 1.08 2.3 18 55.65 41.85 439 46.35 -5.7 TimknSteel TMST ... ... ...dd 20.24 12.48 282 15.92 +4.8 Titan Intl TWI .02 .2 ...dd 14.53 7.97 282 12.12 -5.9 TollBros TOL .44f 1.0 13 52.73 35.07 2921 42.69 -11.1 Tompkins TMP 1.92f 2.5 22 90.50 71.27 71 77.10 -5.2 TootsieR TR .36b 1.2 27 38.30 28.50 118 29.90 -15.4 TopBuild n BLD ... ... 33 82.26 48.80 127 76.79 +1.4 Torchmark TMK .64f .8 7 93.60 73.99 628 85.09 -6.2 Trchmk pfC TMKpC ... ... ... 27.68 25.44 11 26.37 -1.5 Toro Co s TTC .70 1.2 25 73.86 58.39 611 60.86 -6.7 TorDBk gs TD 2.68f ... ... 61.06 45.18 1369 55.49 -5.3 MonTNAPpl TPYP .45p ... ...q 24.31 20.22 67 21.83 -6.5 TortWat n TBLU ... ... ... 30.84 24.91 2 29.32 -1.7 TortEnInd NDP 1.75 14.6 ...q 16.30 10.70 61 12.01 -9.6 TortEnInf TYG 2.62 9.8 ...q 35.20 24.24 212 26.61 -8.5 TortMLP NTG 1.69 9.9 ...q 21.09 14.91 228 17.01 -3.1 TortPplE TTP 1.63m 9.7 ...q 21.70 15.55 69 16.83 -10.5 TortPw&E TPZ 1.65 8.9 ...q 23.17 17.51 26 18.47 -10.3 Total SA TOT 2.71e 4.5 ... 60.81 48.15 962 60.15 +8.8 TotalSys TSS .52f .6 26 90.74 53.35 761 86.64 +9.5 TowerIntl TOWR .48 1.6 14 33.65 21.00 199 30.05 -1.6 TownsqMda TSQ .07p ... 11 12.22 6.28 43 7.95 +3.5 Toyota TM ... ... ... 140.99 103.62 137 128.82 +1.3 TrCda g TRP 2.76 6.4 16 51.85 39.16 1105 43.00 -11.6 TransEntx TRXC ... ... ...dd 5.00 .45 1336 1.85 -4.1 TransUn n TRU ... ... 43 61.42 38.63 1679 58.68 +6.8 Trnsalta g TAC .23 ... ... 6.60 5.00 20 5.45 -8.4 TrnsatlPet TAT ... ... ...dd 2.18 .58 77 1.67 +20.1sTrnsRty TCI .20p ... ...dd 46.00 16.50 6 47.54 +51.8 TransDigm TDG 24.00 ... 22 321.38 237.54 548 320.25 +16.6 TrnsMont TLP 3.08 7.7 16 47.45 33.98 69 39.84 +1.0 Transocn RIG ... ... ...dd 12.40 7.20 21067 11.82 +10.7 TrGasSur TGS ... ... ... 24.22 14.10 48 20.20 -9.1 Travelers TRV 2.88f 2.1 18 150.55 113.76 1350 137.55 +1.4sTravelport TVPT .30 1.8 ... 17.07 12.10 1591 17.07 +30.6 TrecoraRs TREC ... ... 19 14.30 10.20 28 13.80 +2.2 Tredgar TG .44 2.4 25 20.65 14.65 37 18.50 -3.6 TreeHseF THS ... ... 13 90.18 36.35 518 39.57 -20.0 Trex TREX ... ... 35 120.40 61.57 84 113.01 +4.3 TriPointe TPH ... ... 14 19.55 12.01 650 17.06 -4.8 TriContl TY 1.07e 4.0 ...q 28.32 22.63 38 26.79 -.6 TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 1 50.31 -.2 TrianglCap TCAP 1.20 10.3 ... 19.15 8.91 218 11.70 +23.3 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 5 25.27 +.6 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 3 25.28 +.3 TribMda A TRCO 1.00 2.5 77 43.71 36.18 239 40.18 -5.4 TrilogyMtl TMQ ... ... ...dd 1.64 .58 34 1.24 +13.8 TrimShrk n TTAC ... ... ... 36.45 28.39 13 35.03 +3.9 TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.99 -.7 TriNetGrp TNET ... ... 36 50.79 28.81 178 49.13 +10.8 Trinity TRN .52 1.6 7 38.25 25.05 1727 32.64 -12.9 TrinityPlce TPHS ... ... ... 7.59 5.86 10 6.47 -6.9 Trinseo SA TSE 1.44 1.8 9 85.35 57.70 392 77.95 +7.4 TrioTch TRT ... ... 17 8.47 4.05 8 5.62 -19.9 TriplePtV TPVG 1.44 11.8 7 14.39 11.12 58 12.21 -3.8 TripPt22 n TPVY ... ... ... 26.99 24.80 1 25.28 -2.3 Triple-S GTS ... ... 25 29.43 15.05 112 27.85 +12.1 TritonInt n TRTN 1.80 5.7 ... 43.85 24.85 217 31.32 -16.4 TriumphGp TGI .16 .6 5 34.80 19.65 640 25.55 -6.1 Tronox TROX .18 .9 47 28.40 12.88 460 19.54 -4.7 TrueBlue TBI ... ... 17 29.50 19.30 158 27.30 -.7 Tsakos TNP .20 5.7 ... 5.27 3.11 151 3.50 -10.5 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 2 25.24 -.2 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 5 25.54 +.2 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 4 24.91 +.6 TsaksE p E TNPpE ... ... ... 25.89 24.58 14 25.05 -.7 Tuppwre TUP 2.72 6.4 ...dd 74.36 40.78 1111 42.45 -32.3 Turkcell TKC ... ... ... 11.29 7.79 186 8.66 -15.1 TurnPtBr n TPB .16 .7 ... 22.99 14.45 31 21.80 +3.2 TurqHillRs TRQ ... ... 28 3.59 2.44 4879 3.07 -10.5 TutorPerini TPC ... ... 11 31.93 20.20 851 21.65 -14.6 22ndCentry XXII ... ... ...dd 4.44 1.13 1792 2.36 -15.7 Twilio n TWLO ... ... ... 42.54 22.80 887 39.51 +67.4 Twitter TWTR ... ... ...dd 36.80 14.56 11488 28.58 +19.0 TwoHrb pfA TWOpA 2.03 7.9 ... 28.17 25.38 5 25.84 -5.2 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 7 24.94 -5.0 TwoHrbI rs TWO 1.88 12.0 6 17.26 13.85 1181 15.67 -3.6 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 15 23.79 -5.1sTylerTech TYL ... ... 51 216.75 158.91 337 218.90 +23.6 Tyson TSN 1.20 1.7 13 84.65 57.20 1343 71.29 -12.1U -UBS 3xLCr WTIU ... ... ... 32.58 9.44 3 31.04 +31.9 UBS 3xInvC WTID ... ... ... 49.24 9.60 47 10.13 -33.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 39

VelDlyIn n EXIV ... ... ... 61.00 24.65 17 36.84 -23.9 VelLngVS n EVIX ... ... ... 25.69 10.15 1 11.48 -4.3 UBS FILCG FBGX ... ... ...q 264.15 161.21 2 235.73 +3.8 UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 3 80.25 -6.1 UBS Grp UBS .80f 4.6 ... 20.89 15.77 1769 17.52 -4.7 UDR UDR 1.29f 3.6 22 40.71 32.88 1205 35.78 -7.1 UGI Corp UGI 1.00 2.2 10 52.00 42.51 600 45.85 -2.3 UMH Prop UMH .72 5.4 25 17.90 11.38 179 13.25 -11.1 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 1 26.42 -3.3 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 7 25.30 -6.8 UQM Tech UQM ... ... ...dd 1.79 .46 122 1.24 -10.8 US FdsHl n USFD ... ... 26 35.10 25.43 2147 34.44 +7.9sUS Geoth rs HTM ... ... ...cc 5.42 3.11 109 5.43 +57.4sUSPhysTh USPH .92f 1.0 47 87.50 56.50 75 89.50 +24.0 US Silica SLCA .25 .9 76 44.53 23.75 1586 27.51 -15.5 USA Cmp USAC 2.10 11.3 ...cc 19.33 14.30 279 18.63 +12.6 Usaa USA Vl ULVM ... ... ... 55.24 48.81 12 51.72 -.5 Usaa SCVal USVM ... ... ... 53.15 47.00 8 51.58 +1.7 USAA IntlVl UIVM ... ... ... 55.54 49.30 7 52.17 +1.4 Usaa EMVl UEVM ... ... ... 56.13 48.97 5 51.64 +.5 Usaa STrBd USTB ... ... ... 54.88 49.52 3 49.57 -1.0 Usaa IntBd UITB ... ... ... 50.30 48.68 9 49.02 -2.3sUSANA s USNA ... ... 25 97.63 52.55 112 98.35 +32.8 USCF Oil n USOU ... ... ... 60.83 22.66 0 59.22 +37.8 USCF ShOil USOD ... ... ... 26.29 7.12 4 7.43 -34.3 USCF shpei BUY ... ... ... 27.03 23.45 0 25.03 -1.2 USCF shpen BUYN ... ... ... 27.42 23.45 0 25.34 -2.2 USD Ptrs USDP 1.40f 13.1 ... 14.50 9.00 25 10.70 -4.9 USG USG ... ... 23 41.45 25.60 803 41.02 +6.4tUltrapar UGP .55e 2.9 ... 26.48 19.19 1025 18.92 -16.8 UndrArm s UAA ... ... 28 23.46 11.40 2551 16.45 +14.0 UnAr C wi UA ... ... ... 21.81 10.36 1528 14.35 +7.7 Uni UFI ... ... 16 39.21 26.91 332 34.59 -3.6 UniFirst UNF .15 .1 23 176.15 134.65 49 161.00 -2.4 UnilevNV UN 1.43e 2.5 ... 61.62 51.56 861 57.14 +1.5 Unilever UL 1.48e 2.6 ... 60.13 50.74 581 56.09 +1.4 UnionAc un LTN/U ... ... ... 10.27 10.00 1 10.20 +1.6 UnionPac UNP 2.92f 2.1 10 143.05 101.06 3289 137.08 +2.2 UniqueF n UFAB .60 7.0 10 12.21 7.05 53 8.53 +15.0 Unisys UIS ... ... ...dd 13.90 6.90 261 10.85 +33.1 Unit UNT ... ... 12 26.82 15.29 406 21.46 -2.5 UtdContl UAL ... ... 10 83.04 56.51 2824 67.31 -.1 UtdMicro UMC .09e 3.5 ... 2.73 1.90 456 2.59 +8.4 UPS B UPS 3.64f 3.3 18 135.53 101.45 4577 109.25 -8.3 UtdRentals URI ... ... 10 190.74 100.62 1522 174.13 +1.3 USNatGas UNL ... ... ...q 11.27 8.54 0 9.27 +.9 US12MoOil USL ... ... ...q 23.44 15.45 4 23.14 +10.6 USAntimny UAMY ... ... ... .47 .20 17 .27 -15.9 US Bancrp USB 1.20 2.3 15 58.50 49.03 8190 51.41 -4.1 US Bcp pfA USBpA 35.49e 3.8 ... 930.00 870.00 1 930.00 +4.7 US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 47 23.00 +1.9 US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 44 27.70 -1.8 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 19 25.16 -.5 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 20.16 11.88 93 19.74 +9.1 US Cellular USM ... ... 53 41.41 32.06 79 40.45 +7.5 US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 13 25.20 -.2 US Cellu 63 UZB 1.81 7.2 ... 27.83 24.46 8 25.29 -1.7 US Cell64 UZC 1.81 7.1 ... 27.50 24.55 19 25.42 -1.9 USCmdtyFd USCI ... ... ...q 43.89 36.98 138 43.38 +2.0 USDslHtOil UHN ... ... ...q 20.04 12.90 19.73 +2.0 US GasFd UGA ... ... ...q 34.33 22.30 8 32.64 +2.5 USCoppFd CPER ... ... ...q 21.26 16.00 0 19.70 -6.5 USAgriFd USAG ... ... ...q 17.98 15.87 17.35 +5.1 US NGas rs UNG ... ... ...q 31.72 20.40 1387 22.69 US OilFd USO ... ... ...q 13.64 8.65 14016 13.38 +11.4 US ShrtOil DNO ... ... ...q 81.00 49.53 6 50.33 -11.4 USSteel X .20 .6 21 47.64 18.55 8377 35.75 +1.6 UtdTech UTX 2.80 2.3 21 139.24 109.10 3507 123.81 -2.9 UtdhlthGp UNH 3.00 1.3 23 250.79 166.65 4500 230.32 +4.5 UNITIL UTL 1.46f 3.1 24 52.84 40.92 153 46.44 +1.8 Univar n UNVR ... ... ...cc 32.53 25.79 392 28.83 -6.9 UnvslCp UVV 2.20 4.3 39 75.70 45.95 227 51.00 -2.9 UnvHR UHT 2.64 4.4 35 84.90 53.00 22 59.72 -20.5 UnivHlthS UHS .40 .3 15 128.15 95.26 460 120.55 +6.4 Univ Insur UVE .69a 2.1 11 33.20 15.08 221 32.15 +17.6 UnvSecInst UUU ... ... ...dd 3.20 1.15 1 1.55 -8.8 UnivTInst UTI .08 2.6 ...dd 3.87 2.21 8 3.12 +30.0 UnumGrp UNM .92 1.9 2 58.73 43.55 1591 47.95 -12.6 Ur-Energy URG ... ... ... .79 .50 957 .72 +5.7 UraniumEn UEC ... ... ...dd 2.00 .96 2619 1.64 -7.3 UrbnEdg n UE .88 4.2 25 27.55 20.10 436 20.93 -17.9 UrstdBid UBP 1.06f 6.2 17 18.92 15.36 1 17.05 +.6 UrsBidA UBA 1.08f 5.4 16 23.94 17.20 77 20.06 -7.7 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 25.48 -3.1 UrstBid pfH UBPpH 1.56 6.3 ... 26.88 24.15 11 24.73 -5.4V -VF Corp VFC 1.84f 2.4 44 84.38 51.22 2185 77.92 +5.3 VICI Pr n VICI ... ... ... 21.33 17.86 2936 18.23 -12.7 VOC EnTr VOC .47e 9.5 11 6.66 3.15 72 4.94 -16.6 VaalcoE EGY ... ... ... 1.17 .68 141 .93 +34.0 VailRsrt MTN 5.88 2.6 48 237.77 194.09 251 225.47 +6.1 Vale SA VALE .29e 2.2 ... 14.67 7.47 11268 12.98 +6.1 ValeantPh VRX ... ... 5 24.43 8.31 6272 17.23 -17.1sValeroE VLO 3.20f 3.0 28 102.23 60.69 5876 105.49 +14.8 ValeroEPt VLP 2.03f 5.0 15 48.66 33.25 129 40.27 -9.5 Valhi VHI .08 1.2 63 7.28 2.13 128 6.90 +11.8 Validus VR 1.52 2.2 15 67.79 41.15 354 67.56 +44.0 Validus pfA VRpA ... ... ... 26.12 24.12 6 25.19 -2.8 Validus pfB VRpB ... ... ... 26.23 24.15 7 25.14 -1.9 VlyNBcp VLY .44 3.6 21 13.38 10.61 2346 12.19 +8.6 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 4 26.74 -3.6 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 7 25.77 -2.6 Valmont VMI 1.50 1.1 20 176.35 137.90 120 142.65 -14.0 Valvoline n VVV .30 1.4 ... 25.63 20.99 802 21.93 -12.5 VanEMGold OUNZ ... ... ...q 13.44 11.93 34 13.26 +3.2 VanEGold GDX .06e .3 ...q 25.58 20.84 33885 22.80 -1.9 VnE LgFl n LFEQ ... ... ... 28.49 24.98 1 26.24 -.3 VanE Grn n GRNB ... ... ... 27.50 25.37 0 27.15 +.6 VnEkSteel SLX .40e .9 ...q 51.91 35.03 43 47.03 +2.6 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.30 20.51 6 21.97 -5.9 VanE Env EVX .53e .6 ...q 91.16 76.33 0 86.17 -.8 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 24.04 -2.3tVanE EMHi HYEM 1.57 6.6 ...q 24.95 23.86 369 23.91 -2.3 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 421 31.09 -.4sVanE ChiBd CBON .68e ... ...q 24.07 21.32 1 24.08 +6.0 VnEkShHY SHYD .81 3.4 ...q 25.30 24.03 54 24.17 -.1 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 21398 20.74 -2.2 VanE BDC BIZD 1.47e 9.2 ...q 19.24 15.39 90 15.97 -3.8 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 69 19.09 -2.9 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 341 29.34 -2.0 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.73 26 25.70 +.3 VanE Reit MORT 2.36e 8.4 ...q 25.41 21.20 17 22.43 -6.8 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 6 25.06 -5.9 VanE EmM EMAG .92 4.2 ...q 22.45 21.21 2 21.84 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 106 25.28 VanE EMBd EMLC .98 5.1 ...q 19.91 18.34 1167 19.33 +1.8 VanEAltEn GEX 1.07e 1.7 ...q 64.75 56.55 2 61.37 +.3 VEckMun PRB .15e .6 ...q 24.71 24.19 0 24.22 -.3 VnEkSMu SMB .20 1.2 ...q 17.67 17.15 36 17.19 -.3 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 35 19.79 -2.7 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 405 23.47 -2.5 VnEkHiInInf YMLI 1.20 9.8 ...q 16.03 11.07 4 12.19 -9.2 VanE GenDr GNRX ... ... ... 26.68 20.60 24.82 +2.1 VanE OilR CRAK ... ... ...q 32.27 22.33 81 31.45 +2.4 V IntMoat MOTI ... ... ...q 36.88 31.48 3 34.52 +1.2 VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 2 49.34 +.6 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 0 24.45 +1.2 VanEChAMC CNXT ... ... ...q 37.10 28.38 7 34.81 +.6 VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 2 30.65 +.9 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 71 41.85 -1.4 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 11 15.81 +1.0 VnEkSemi SMH .58e .6 ...q 114.55 79.48 2634 104.09 +6.4 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 4 93.22 +2.0 VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 60 62.43 +1.3 VEckOilSvc OIH .47e 1.8 ...q 29.53 21.70 6324 26.28 +.9 VnEkRusSC RSXJ .81e 2.2 ...q 44.21 36.01 17 37.57 -8.3 VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 48 28.11 -6.6 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 3 47.05 -2.5 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 10 59.90 -11.7 VanE Egyp EGPT ... ... ...q 40.97 26.30 17 40.15 +22.8 VEckPoland PLND .29e 1.5 ...q 21.80 16.56 2 18.99 -3.9 VanE JrGld GDXJ ... ... ...q 37.76 29.33 7899 33.46 -2.0 VanE Coal KOL .13 .8 ... 18.49 12.48 37 15.93 -.6 VnEk Viet VNM .32e 1.6 ...q 20.50 13.75 165 19.59 +9.6 VanEBrzSC BRF ... ... ...q 26.12 17.43 19 22.66 -3.4 VanEIndo IDX .25e 1.0 ...q 26.90 22.54 30 24.18 -2.7 VanENatRs HAP .64e 1.7 ...q 39.67 32.28 9 37.20 +.2 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 4 25.54 +2.7 VanE Gam BJK 1.07e 2.3 ...q 50.18 38.50 5 47.30 +1.4 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 57 90.37 -5.0 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 443 81.35 -3.0 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 2947 78.28 -1.0 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 1940 79.64 -2.4 VangExDur EDV 4.81e 3.1 ...q 123.85 107.67 44 113.51 -6.2 VangMegG MGK 1.33e 1.2 ...q 121.09 96.65 101 113.77 +2.2 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 58 75.32 -1.5 VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3 VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 719 83.87 -2.1 VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 213 113.30 +1.4 VangGrth VUG 1.38e 1.0 ...q 152.38 122.85 480 143.52 +2.0 VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 244 122.90 +.3 VangMidC VO 1.76e 1.1 ...q 164.17 138.25 265 155.56 +.5 VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 546 149.31 +1.0 VangSCG VBK 1.19e .7 ...q 172.17 140.10 111 166.46 +3.5 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 189 131.49 -1.0 VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 2889 137.72 +.3 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1138 104.88 -1.4 VangSP500 VOO 3.81e 1.6 ...q 263.37 216.13 2149 245.58 +.1 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 191 110.90 -.6 VangMCGr VOT .82e .6 ...q 136.45 114.04 127 130.11 +1.9 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 4279 75.12 -9.5 VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 907 102.12 +.1 VangAllWld VSS 2.83e 2.3 ...q 127.14 104.28 127 121.38 +1.8 VangTotW VT 1.53e 2.0 ...q 78.12 65.91 78.12 +5.2 VangAllW VEU 1.34e 2.4 ...q 58.90 48.54 1305 54.90 +.3 VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 6754 46.58 +1.5 VangPacif VPL 1.37e 1.9 ...q 77.96 63.27 166 73.00 +.1 VangEur VGK 1.71e 2.9 ...q 63.60 53.04 1947 59.68 +.9 VangTEBd VTEB .28e ... ...q 52.07 50.57 239 50.70 -1.9 Vang500Gr VOOG 1.62e 1.1 ...q 149.28 119.02 35 140.96 +2.9 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 17 107.06 -2.6 VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 5 134.12 +1.4 VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 9 152.88 +4.8 VangSC600 VIOO 1.19e .8 ...q 146.26 121.82 27 143.87 +3.2 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 8 119.93 -1.5 VanMC400G IVOG 1.16e .9 ...q 142.23 117.22 9 136.19 +2.3 VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 14 128.12 +.2 VangFTSE VEA 1.10e 2.4 ...q 47.89 39.92 11688 44.95 +.2 VangCnD VCR 2.03e 1.3 ...q 171.48 138.40 89 159.98 +2.6 VangCnS VDC 3.69e 2.7 ...q 151.29 131.46 141 137.67 -5.7 VangEngy VDE 2.37e 2.4 ...q 107.20 83.80 203 98.91 VangFncl VFH .90e 1.3 ...q 75.48 58.40 501 69.45 -.8 VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.70 130 155.55 +.9 VangIndl VIS 2.25e 1.6 ...q 151.28 122.13 74 140.33 -1.4 VangInfT VGT 1.61e .9 ...q 186.36 136.68 344 174.42 +5.9 VangMat VAW 2.12e 1.6 ...q 144.65 116.44 73 133.62 -2.3 VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 218 111.89 -4.0 VangTel VOX 3.14e 3.6 ...q 99.12 81.68 57 87.04 -4.5 VantageEn VEI ... ... ... VarianMed VAR ... ... 93 130.29 87.49 524 121.84 +9.6 VectorGp VGR 1.60b 7.7 25 23.14 18.70 418 20.69 -7.6 Vectren VVC 1.80 2.8 25 69.86 57.48 530 64.78 -.4 Vectrus VEC ... ... 17 41.48 24.40 95 37.96 +23.0 VedantaLtd VEDL 1.20e 6.7 ... 21.99 13.78 502 17.85 -14.3 VeevaSys VEEV ... ... 88 78.28 51.86 779 71.87 +30.0 VenatorM n VNTR ... ... ... 26.90 17.07 436 19.27 -12.9 Ventas VTR 3.16 6.5 14 72.36 47.80 1799 48.68 -18.9 VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 7 24.95 -.8 Vereit VER .55 8.1 12 8.89 6.62 6357 6.82 -12.5 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 57 25.25 -1.3 VeriFone PAY ... ... 17 22.87 14.90 3956 22.76 +28.5 Veritiv VRTV ... ... ...cc 53.25 20.35 84 36.50 +26.3 VerizonCm VZ 2.36 4.9 7 54.77 42.80 8885 48.39 -8.6 VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 23 25.97 -1.6 VermilnE g VET 2.03 ... ... 40.59 29.91 378 34.02 -6.3 Verso Cp VRS ... ... ... 19.32 3.17 221 16.92 -3.7 Versum VSM .20 .5 ... 42.74 29.77 191 37.91 +.2 ViadCorp VVI .40 .7 27 61.85 42.05 83 54.15 -2.3 Vicon VII ... ... ...dd .76 .30 182 .44 +9.0 VictSCHiD CSB .60e ... ...q 45.62 39.12 10 43.62 -2.2sVinaConc VCO .66e 1.4 ... 46.86 30.43 3 47.00 +27.1 VinceHlg rs VNCE ... ... 3 14.50 2.80 88 8.99 +45.2 Vipshop VIPS ... ... 32 19.14 7.79 8526 15.66 +33.6 VirnetX VHC ... ... ...dd 8.75 2.80 1371 3.25 -12.2 VirDynCr n BLHY ... ... ... 25.49 24.43 12 24.69 -.4 VirShUS n VESH ... ... ... 24.93 21.19 23.35 +2.2 ZweigTR ZTR .97 8.9 ...q 14.18 10.79 101 10.89 -18.7 VirtGblMSc VGI 1.87 12.2 ...q 19.46 13.76 53 15.39 -12.1 Visa s V .84f .7 40 126.88 90.98 6892 121.88 +6.9 VishayInt VSH .27f 1.4 ...dd 23.85 15.90 701 18.65 -10.1 VishayPrc VPG ... ... 28 33.45 16.55 24 30.30 +20.5 VistaGold VGZ ... ... ...dd 1.05 .60 168 .75 +6.4 VistaOutd n VSTO ... ... ...dd 25.07 12.36 497 17.83 +22.4sVistraEn n VST ... ... ... 22.16 14.50 8278 21.99 +20.0 VitaminSh VSI ... ... 5 20.10 2.95 262 4.40 VivintSolar VSLR ... ... 8 6.10 2.65 244 4.00 -1.2 VMware VMW ... ... 64 165.00 85.45 4509 127.76 +1.9 VoceraCm VCRA ... ... ...dd 32.23 22.43 124 24.42 -19.2 VolarisAv VLRS ... ... ... 16.00 7.50 474 8.83 +10.1 VolitionRX VNRX ... ... ... 4.00 2.08 11 2.21 -24.8 VoltInfoSci VISI ... ... ...dd 6.45 2.16 36 3.00 -21.1 Vonage VG ... ... ...dd 11.65 6.28 800 10.89 +7.1 Vornado VNO 2.52f 3.7 24 82.85 64.14 670 67.25 -14.0tVorndo pfK VNOpK 1.43 5.9 ... 25.87 24.01 14 23.99 -5.0tVorndo pfL VNOpL 1.35 5.9 ... 25.78 22.91 9 23.05 -7.4tVornad pfM VNOpM 1.31 6.0 ... 25.18 22.00 33 21.91 -12.7 Voxeljet VJET ... ... ... 6.37 3.04 31 3.32 -27.4 VoyaAsPcD IAE 1.02 9.9 ...q 11.38 9.75 61 10.26 -2.1 VoyaEmHi IHD .92 9.6 ...q 9.86 8.46 68 9.56 +7.4 VoyaFincl VOYA .04 .1 19 54.87 33.53 1341 52.00 +5.1 VoyaGlAdv IGA 1.12 10.2 ...q 11.85 10.41 51 11.01 -3.7 VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 447 7.31 -5.7 VoyaInfra IDE 1.46 9.7 ...q 17.66 14.35 86 15.10 -10.4 VoyaIntHD IID .83 12.0 ...q 7.94 6.79 27 6.92 -8.2 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 244 5.16 +1.8 VoyaNatRs IRR .81 13.2 ...q 7.00 5.63 61 6.13 -2.1 VulcanM VMC 1.12f 1.0 24 141.20 109.96 1189 114.74 -10.6W -W&T Off WTI .40 8.3 8 5.34 1.81 1457 4.80 +45.0 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 2 24.57 -2.2 WBI TactV WBIB .08e .3 ...q 27.48 23.67 2 25.16 -4.5 WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 4 22.46 +.4 WBI TacSel WBID .05e .2 ...q 25.62 21.85 6 23.90 -2.4 WBI LCTG WBIE .19e .7 ...q 28.05 23.50 9 26.09 +.2 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 4 28.43 -1.7 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 5 25.45 -1.5 WBI LCTS WBIL .04e .1 ...q 29.15 24.20 17 26.76 -2.5 WBI PwFact WBIY ... ... ... 27.90 22.34 23 26.48 -.5 WBITacRot WBIR ... ... ... 26.78 23.65 4 25.39 -.2 WBI TacInc WBII .26e 1.1 ...q 25.76 24.41 10 24.55 -3.2 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 13 24.44 -2.0 WEC Engy WEC 2.21f 3.5 20 70.09 58.92 1264 62.41 -6.1 WEX Inc WEX ... ... 31 163.26 97.26 210 161.99 +14.7 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 142 85.14 -.8 WNS Hldg WNS ... ... 25 48.26 29.81 169 45.83 +14.2 WP Carey WPC 4.06f 6.5 17 72.41 59.23 346 62.22 -9.7 WPP plc WPP 3.91e 4.9 ... 113.51 76.68 489 80.56 -11.0 WPX Engy WPX ... ... ...dd 16.09 8.39 8653 15.48 +10.0 WPX pfA WPXp 1.56 2.4 ... 67.83 42.50 82 65.25 +5.5 Wabash WNC .30 1.4 15 26.54 18.25 520 21.15 -2.5 WABCO WBC ... ... 19 162.20 114.53 279 133.86 -6.7 Wabtec WAB .48 .6 26 93.81 69.20 397 83.19 +2.2 WaddellR WDR 1.00m 5.0 14 23.82 16.32 596 20.10 -10.0 WageWrks WAGE ... ... 31 76.55 38.40 308 44.65 -28.0 WalMart WMT 2.08f 2.4 19 109.98 73.13 7011 86.84 -12.1 WalkerDun WD ... ... 9 61.19 42.66 209 58.75 +23.7 WarrMet n HCC .20 ... ... 26.43 7.40 905 22.44 +13.8 WashPrGp WPG 1.00 15.1 18 9.79 5.40 5641 6.64 -6.7 WashPr pfH WPGpH 1.88 8.6 ... 25.56 20.05 11 21.90 -11.0 WashPr pfI WPGpI 1.72 8.2 ... 26.17 19.33 15 20.89 -15.7 WREIT WRE 1.20 4.3 27 33.96 24.92 490 27.82 -10.6 WasteCon s WCN .56 ... 39 74.59 59.14 581 73.33 +3.4 WsteMInc WM 1.85f 2.2 38 89.73 70.09 2365 83.38 -3.4 Waters WAT ... ... 31 220.20 159.60 364 206.19 +6.7 Watsco WSO 5.80f 3.1 35 189.72 135.80 198 186.63 +9.8 WatscoB WSO/B 5.00f 2.7 38 187.69 138.11 0 185.19 +9.6 WattsWtr WTS .76 1.0 26 84.25 59.15 96 78.35 +3.2 Wayfair W ... ... ...dd 100.14 42.70 1397 65.86 -18.0 WeathfIntl WFT ... ... ...dd 6.09 2.07 22656 2.65 -36.5 WebsterFn WBS 1.04 1.9 22 60.32 44.04 341 55.80 -.6 WtWatch WTW ... ... 59 77.19 18.11 1020 65.38 +47.7 WeinRlt WRI 1.54 5.6 10 35.28 25.96 706 27.73 -15.6 WeisMk WMK 1.20 2.7 21 62.88 31.26 70 44.01 +6.3 Welbilt WBT ... ... ... 23.77 18.51 575 18.96 -19.4 Wellcare WCG ... ... 23 221.75 150.66 285 198.11 -1.5 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 87 25.70 +.2 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1255.00 1 1287.01 -1.8 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 90 24.43 -2.7 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 18 24.48 -2.5 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 53 24.65 -2.1 WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.65 63 25.92 -4.0 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 46 27.52 -3.8 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 21 25.49 -3.6 WellsFargo WFC 1.56 3.1 12 66.31 49.27 31837 50.80 -16.3 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 122 24.77 -4.5 WellsF pfX WFCpX ... ... ... 26.16 24.15 61 24.74 -3.1 WellsF pfW WFCpW ... ... ... 26.65 24.32 60 25.03 -3.7 WellsF pfV WFCpV ... ... ... 26.82 25.00 34 25.74 -4.0 EvgGlbDiv EOD .54m 9.4 ...q 6.51 5.57 140 5.77 -2.7 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 165 8.08 -3.8 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 77 13.10 +.3 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 10 25.90 -2.2 WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 14 12.27 -7.0 Welltower WELL 3.49 6.6 12 78.17 51.63 2629 52.54 -17.6 Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 51 55.99 -6.5 WescoAir WAIR ... ... ...dd 12.53 6.05 333 10.60 +43.2 Wesco Intl WCC ... ... 19 69.35 48.95 274 62.85 -7.8 WestPhrm WST .56 .6 38 103.36 80.02 405 89.50 -9.3 WestarEn WR 1.60 3.1 23 57.32 47.06 564 51.95 -1.6 WstnAlliB WAL ... ... 19 62.49 44.64 299 57.55 +1.6 WstnAll56 WALA 1.56 6.0 ... 26.71 25.12 11 25.94 -1.0 WstACpLn TLI .87 8.3 ...q 11.70 10.30 33 10.52 WAstEMkt EMD .84 5.7 ...q 16.16 14.30 178 14.63 -5.9 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 23 16.81 -6.6 WAstGlbHi EHI 1.16 12.1 ...q 10.40 9.25 82 9.57 -6.4 WstAstHI2 HIX .80 13.2 ...q 7.46 5.97 208 6.65 -4.6 WAHiInOp HIO .43 8.8 ...q 5.25 4.76 209 4.84 -4.5 WAstHYOp HYI 1.32 8.9 ...q 16.14 14.47 46 14.77 -2.3 WstnAsst PAI .69 5.0 ...q 17.37 13.32 28 13.87 -12.4 WstnAsInt SBI .48 5.5 ...q 9.98 8.58 30 8.73 -6.2 WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 19 21.07 -7.8 WAMgdMu MMU .78 6.0 ...q 14.60 12.84 28 13.02 -7.6 WstAstMtg WMC 1.24e 12.9 8 10.95 8.54 223 9.61 -3.4 WAMtDOp DMO 2.82a 11.1 ...q 27.29 22.88 47 25.38 +2.9 WA MunDef MTT 1.01a 4.6 ...q 23.90 20.45 16 21.86 +4.6 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 56 7.19 -2.8 WAMunPrt MNP .87 6.1 ...q 16.26 14.08 34 14.18 -6.9 WAstBdF WEA 1.08 8.4 ...q 14.40 12.74 25 12.87 -6.8 WstAVari GFY .93 5.5 ...q 17.79 16.50 1 16.91 -2.6 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 40 11.57 -1.9 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 68 11.40 -.2 WstC&G gs WRN ... ... ... 1.44 .71 30 .84 -17.2 WstnGasEq WGP 2.19f 6.4 21 46.47 31.63 167 34.06 -8.3 WstnGasPt WES 3.68f 7.9 38 61.48 40.44 590 46.37 -3.6 WstnRef wi WNR ... ... ... WstnUnion WU .76f 4.0 10 22.21 18.38 4939 19.14 +.7 WestlkChm WLK .76 .7 11 121.30 59.58 700 110.33 +3.6 WestlkCLP WLKP 1.55 6.6 16 25.95 21.10 20 23.40 -6.2tWestmRs s WMLP .46m 43.6 ...dd 5.15 1.17 87 1.06 -62.0 WestpacBk WBK 1.52e 6.8 ... 26.72 21.73 153 22.44 -8.0 WestRck WRK 1.72 2.6 19 71.55 51.22 1328 65.36 +3.4 WestwdH WHG 2.72 4.8 12 71.00 52.15 22 57.15 -13.7 Weyerhsr WY 1.28f 3.5 32 37.89 30.95 2966 36.48 +3.5 WheatPr g WPM .26e ... 27 22.72 18.32 1216 21.32 -3.7 Whrlpl WHR 4.40 2.9 28 202.99 145.59 974 153.57 -8.9 WhtMtIns WTM 1.00 .1 57 903.26 786.23 50 857.00 +.7 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.7 27 15.15 10.06 289 10.69 -25.8 WhitngPet rs WLL ... ... ...dd 38.94 15.88 2933 38.21 +44.3 WidOpW n WOW ... ... ... 17.89 6.66 898 6.84 -35.3 WidePoint WYY ... ... ...dd .73 .40 222 .58 -11.4sWildhRs n WRD ... ... ... 22.45 10.36 1306 23.44 +27.3 WileyJA JW/A 1.20 1.8 21 68.40 49.50 193 66.35 +.9 WileyJB JW/B 1.20 1.8 21 68.00 49.83 65.99 +.5 WLyonHm WLH ... ... 15 32.95 18.85 169 27.90 -4.1 WmsCos WMB 1.36f 5.3 10 33.67 24.00 8199 25.59 -16.1 WillmsPtrs WPZ 2.40 6.7 42 44.06 32.74 2022 35.98 -7.2 WmsSon WSM 1.72f 3.6 14 56.38 42.68 2659 48.42 -6.3 Winnbgo WGO .40 1.1 14 58.65 24.15 807 35.85 -35.5 Wipro s WIT .03e .6 ... 6.40 4.75 1499 5.29 -3.3 WirelessT WTT ... ... ...dd 2.64 1.35 41 2.29 -5.8 WT IntQua IQDG ... ... ... 32.75 27.20 3 31.05 +1.2 WT ST HiYl SFHY ... ... ... 50.91 48.47 49.31 +.6 WT ShTr n SFIG ... ... ... 49.88 48.65 0 48.95 -.8 WT HiYld n WHFY ... ... ... 52.27 48.87 50.02 -.7 WT Corp n WFIG ... ... ... 50.34 47.78 48.20 -3.5 WT EmMDv DVEM ... ... ... 36.70 29.36 48 34.24 +3.1 WT G exMx XMX ... ... ... 31.68 26.12 0 29.88 +.8 WT DyCEu DDEZ ... ... ... 33.88 28.70 1 31.97 +1.5 WT DyInEq DDWM ... ... ... 32.00 27.95 116 30.14 -1.3 WT DyInSm DDLS ... ... ... 34.74 28.93 2 32.98 -1.6 WT DynCJp DDJP ... ... ... 31.29 26.59 29.00 -2.9 WTBearEq DYB ... ... ...q 26.34 24.64 1 25.92 -.6 WT LgSEq DYLS ... ... ...q 34.53 28.70 7 32.73 +.5 WT EuLoc EZR ... ... ... 34.19 27.47 0 31.86 +2.3 WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6 WT SCDiv HGSD ... ... ...q 26.52 23.81 25.44 -2.9 WT GlSmC GSD ... ... ... 35.24 30.06 32.34 -2.2 WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5 WT StrDl n EMSD ... ... ... 29.79 26.53 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 32.26 37.83 +2.7 WTUSEnYd AGGY 1.44 2.9 ...q 55.58 48.69 29 49.24 -2.9 WTxUSDiv DXUS .04e ... ...q 28.05 24.72 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 28.83 12 31.11 WT PutStr PUTW ... ... ... 30.04 26.65 53 28.71 -1.2 WT EMexSt XSOE .77e 2.4 ...q 35.10 25.32 20 31.98 +.4 WT JpDvG JHDG ... ... ...q 30.34 24.59 1 28.07 -3.1 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.93 228 30.99 -2.2 WT EurDiv EUDG .51e 1.9 ...q 28.46 23.98 3 26.88 -.3 WTFltRtTr USFR ... ... ...q 27.90 24.96 34 25.10 +.4 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 60.26 581 63.87 +.3 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.10 2 46.46 +1.7 WTEmLDbt ELD 1.74 4.5 ...q 40.08 37.26 155 38.70 +.7 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 2 24.93 -.5 WisYldEn n SHAG ... ... ... 52.53 48.88 1 49.03 -1.4 Wis US Mul USMF ... ... ... 29.45 24.68 0 28.19 +1.4 GrnHCmdty GCC ... ... ...q 19.78 17.92 55 19.40 +.9 WT Diefa DWM .74e 1.3 ...q 59.63 50.48 27 56.02 +.4 WT DefaEq DTH 1.75e 3.9 ...q 47.40 40.93 7 44.44 +.1 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 7 86.28 -2.4 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.65 4 47.31 -2.5 WTEurSC DFE 1.48e 2.1 ...q 75.61 61.63 39 71.80 +1.8 WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 35 69.37 -4.8 WTIntD exF DOO 2.01e 4.6 ...q 46.39 39.75 5 44.17 +1.8 WT IntLC DOL 1.69e 3.3 ...q 54.18 46.12 26 50.86 +.5 WTIntMC DIM 1.53e 2.2 ...q 73.72 61.28 8 69.85 +1.3 WTIntSC DLS 1.16e 1.5 ...q 81.62 66.74 50 77.56 +1.0 WTGxUSDv DNL .99e 1.7 ...q 62.84 51.07 7 59.75 +.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.5 43 18.83 10.39 0 12.84 -12.4 AAON AAON .26 .7 38 40.25 29.95 153 35.30 -3.8 AC Immun n ACIU ... ... ... 13.91 6.03 32 8.80 -31.3 ACI Wwde ACIW ... ... ...cc 26.37 20.23 252 24.52 +8.2 ACM Rsc n ACMR ... ... ... 15.60 4.74 49 12.70 +141.9 ACNB Cp ACNB .92f 3.1 16 31.60 24.45 8 29.30 -.8 AGNC Inv AGNC 2.16 11.5 10 22.34 17.84 2624 18.74 -7.2 AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 96 25.50 -1.3 AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 50 25.45 -1.0 ALJ Reg n ALJJ ... ... ... 3.79 1.82 10 2.19 -30.5 AMAG Ph AMAG ... ... ...dd 24.85 11.93 476 20.95 +58.1 AMC Net AMCX ... ... 11 67.44 46.89 1000 51.74 -4.3 ANGI Hme ANGI ... ... ... 15.77 5.29 468 13.44 +28.5 ANI Ph h ANIP ... ... 26 74.70 42.23 35 60.21 -6.6 ARC Grp ARCW ... ... ...dd 4.15 1.80 19 2.25 +7.1 ARCAbio rs ABIO ... ... ...dd 2.76 .45 164 .54 -60.4 ARMO Bi n ARMO ... ... ... 57.19 27.00 188 29.16 -2.0 ASML Hld ASML 1.71e .8 42 216.00 126.03 829 206.70 +18.9 ASV Hld n ASV ... ... ... 10.80 6.45 1 7.09 -30.1 ATA Inc ATAI .41e 7.7 ...dd 6.62 3.04 20 5.30 +14.7 ATN Intl ATNI .68 1.0 ...dd 73.99 49.50 63 66.22 +19.8 AV Homes AVHI ... ... 5 20.50 14.65 107 19.50 +17.1 AXT Inc AXTI ... ... 26 10.75 5.60 724 6.80 -21.8 Abaxis ABAX .64 .9 68 78.53 43.66 111 73.78 +49.0 AbeonaTh ABEO ... ... ...dd 22.75 4.55 918 20.10 +26.8 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7 Ability rs ABIL ... ... ... 16.90 2.37 5 3.35 -23.9 Abiomed ABMD ... ... ...cc 304.28 117.37 312 296.32 +58.1sAblynx n ABLX ... ... ... 55.13 17.75 7 55.09 +120.4 Abraxas AXAS ... ... 68 2.75 1.45 1413 2.71 +10.2tAcaciaC n ACIA ... ... 29 55.21 33.68 12818 25.63 -29.3 AcaciaTc ACTG .50 15.2 ...dd 5.50 2.90 286 3.30 -18.5 AcadiaHlt ACHC ... ... 17 54.34 26.92 2654 38.80 +18.9 AcadiaPh ACAD ... ... ...dd 41.20 15.74 1569 18.98 -37.0 Acasti g rs ACST ... ... ...dd 3.36 .84 54 1.10 +16.6 AccelrDiag AXDX ... ... ...dd 30.45 16.75 133 24.30 -7.3 Acceleron XLRN ... ... ...dd 46.93 24.37 114 37.48 -11.7 AccessNt ANCX .60 2.0 33 30.99 24.36 55 29.44 +5.7 Accuray ARAY ... ... ...dd 6.15 3.60 1112 4.85 +12.8 AcelRx ACRX ... ... ...dd 5.75 1.55 1013 2.40 +18.5 AcerTh rs ACER ... ... ... 22.63 5.70 9 19.49 +40.7 AcetoCorp ACET .26 3.6 17 17.10 6.85 462 7.30 -29.3 Achaogen AKAO ... ... ...dd 27.49 9.83 1000 12.21 +13.7 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 11 1.32 -1.7 Achillion ACHN ... ... ...dd 5.66 2.58 564 3.56 +23.6 AclarisTh n ACRS ... ... ...dd 33.10 16.01 195 17.78 -27.9 AcordaTh ACOR ... ... ...dd 29.60 13.60 162 23.35 +8.9 ActivsBliz ATVI .34f .5 46 79.63 48.50 5718 66.56 +5.1 Acxiom ACXM ... ... ...cc 32.93 18.60 752 24.59 -10.8 AdamasPh ADMS ... ... ...dd 44.00 13.50 223 24.37 -28.1 AdamisPh ADMP ... ... ...dd 6.45 2.35 256 3.65 -17.0 Adaptim n ADAP ... ... ... 13.41 4.28 484 12.36 +85.0 AddusHmC ADUS ... ... 46 54.99 30.95 40 53.75 +54.5tADDvtgTch AEY ... ... ...dd 2.33 1.25 70 1.23 -16.3 AdestoTc n IOTS ... ... ...dd 9.20 4.00 219 8.80 +36.4 AdmaBio ADMA ... ... ...dd 5.50 2.01 62 5.07 +57.9 AdobeSy ADBE ... ... 67 231.34 129.11 2130 226.52 +29.3tAdomani n ADOM ... ... ... 18.31 .83 83 .84 -80.9 Adtran ADTN .36 2.3 22 25.10 14.80 352 15.55 -19.6 AduroBio n ADRO ... ... ...dd 14.05 5.83 782 7.50 AdvEmis n ADES 1.00 9.1 3 12.20 7.00 88 11.03 +14.2 AdvEnId AEIS ... ... 20 95.00 60.06 472 67.25 -.3 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.04 28766 10.09 -1.8 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.51 433 1.76 -38.0 AdverumBi ADVM ... ... ...dd 8.59 2.40 272 6.35 +81.4 AdvS Vice n ACT ... ... ... 29.50 24.23 4 25.65 -2.2 Aegion AEGN ... ... 19 28.19 19.11 174 23.91 -6.0 AegleaBio n AGLE ... ... ...dd 11.35 2.81 57 9.01 +66.5 AehrTest h AEHR ... ... ... 4.99 2.12 155 2.58 -4.8 Aemetis AMTX ... ... ...dd 3.12 .45 61 1.71 +210.9 AeriePhm AERI ... ... ...dd 66.60 38.14 147 53.10 -11.1 AeroViron AVAV ... ... 64 58.99 27.34 226 56.73 +1.0 AEtern g rs AEZS ... ... ...dd 3.75 .78 95 1.49 -36.9 Aethlon rs AEMD ... ... ...dd 3.85 .79 128 1.32 +17.1 AeviGeno GNMX ... ... ...dd 2.65 .98 143 1.55 +29.0 AffimedNV AFMD ... ... ...dd 2.85 1.15 430 2.13 +63.5 Agenus AGEN ... ... ...dd 6.19 3.24 2722 4.11 +26.1 AgileThera AGRX ... ... ...dd 5.60 1.93 105 2.91 +8.2 Agilysys AGYS ... ... ...dd 13.00 9.08 23 12.19 -.7 AgiosPhm AGIO ... ... ...dd 89.33 45.11 424 86.02 +50.5 AgroFresh AGFS ... ... 16 9.05 4.75 123 7.35 -.7 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 6.12 16 6.96 -34.0 Aimmune n AIMT ... ... ...dd 42.00 15.97 434 31.01 -18.0 AirT Inc AIRT ... ... ...dd 34.83 14.40 1 25.09 +1.6 AirTrnsp ATSG ... ... ...dd 27.67 16.30 919 22.13 -4.4 AirMedia AMCN ... ... ...dd 3.20 .68 177 .75 -34.8 Airgain n AIRG ... ... 50 16.23 7.31 9 8.52 -5.3 AkamaiT AKAM ... ... 57 78.28 44.65 882 71.64 +10.1 AkariTh rs AKTX ... ... ... 21.86 1.70 59 1.97 -54.5 AkceaTh n AKCA ... ... ... 33.99 8.10 114 22.37 +28.9 AkebiaTher AKBA ... ... ...dd 20.25 9.00 448 9.95 -33.1 AkersBios AKER ... ... ...dd 2.10 .12 3531 .54 +305.2 Akorn Inc AKRX ... ... 21 34.00 16.79 785 18.69 -42.0tAkoustis n AKTS ... ... ... 11.99 4.91 65 4.91 -21.2 Alarm.cm n ALRM ... ... 47 49.49 30.88 317 40.25 +6.6tAlaskCom ALSK ... ... ...dd 2.91 1.54 132 1.51 -43.7 Albireo ALBO ... ... ... 39.87 15.31 17 33.10 +29.3 Alcentra ABDC .72m 10.7 ...dd 14.61 5.93 51 6.70 -20.1 AlderBioPh ALDR ... ... ...dd 22.50 8.60 882 14.55 +27.1 AldeyraTh ALDX ... ... ... 11.90 3.80 30 7.00 +2.9 Alexion lf ALXN ... ... 42 149.34 96.18 1585 109.48 -8.5 Alico ALCO .24 .8 43 34.80 25.55 9 31.75 +7.6 AlignTech ALGN ... ... ...cc 287.32 113.82 534 265.50 +19.5 AlimeraSci ALIM ... ... ...dd 1.70 1.01 129 1.12 -15.8 Alkermes ALKS ... ... ...dd 71.22 41.15 6107 44.43 -18.8 AllgnceBc n ABTX ... ... 31 42.60 31.75 22 40.85 +8.5 AllegiantT ALGT 2.80 1.9 12 181.45 111.54 1046 146.40 -5.4 AllenaPh n ALNA ... ... ... 17.56 6.13 44 13.68 +36.0 AlliHold AHGP 2.97f 12.7 8 31.79 22.71 90 23.39 -12.7 All MMA n AMMA ... ... ... 3.07 .40 86 .43 -63.3 AllnceRes ARLP 2.04f 12.3 4 23.45 16.35 183 16.55 -16.0 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 27 2.57 +23.0 AlliedMot AMOT .10 .2 48 42.70 20.91 26 41.50 +25.4 Alliqua rs ALQA ... ... ...dd 4.60 1.58 31 2.31 +27.6 AllotComm ALLT ... ... ...dd 6.09 4.54 3 5.31 -.4 AllscriptH MDRX ... ... ...dd 16.13 10.78 877 12.22 -16.0 AlnylamP ALNY ... ... ...dd 153.99 49.12 1066 95.84 -24.6 AlphaOmg AOSL ... ... 19 20.48 13.53 230 15.90 -2.8 Alphabet C GOOG ... ... 31 1186.89 824.47 1194 1037.98 -.8 Alphabet A GOOGL ... ... 32 1198.00 841.03 1487 1046.10 -.7 Alphatc rs ATEC ... ... ...dd 4.27 1.58 89 3.58 +34.6 AlpImmu n ALPN ... ... ...dd 12.87 2.05 4 7.75 -30.8 AlpsRtSec n SWIN ... ... ... 31.35 25.56 0 30.01 +.8 Altaba AABA ... ... ...cc 80.56 46.92 3806 69.92 +.1 Altair A n ALTR ... ... ...dd 33.38 16.55 146 29.39 +22.9 Altimm rs ALT ... ... ...dd 9.31 .80 364 .84 -58.0 Altisrce n ASPS ... ... 1 46.99 16.17 85 25.70 -8.2 AltraIndlM AIMC .68 1.5 23 53.70 36.80 182 45.55 -9.6 Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.7 ...dd 16.48 8.80 491 12.59 +25.0 Amarin AMRN ... ... ... 4.60 2.82 1103 3.04 -24.2 Amazon AMZN ... ... ...cc 1617.54 887.50 2774 1441.50 +23.3 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 412 17.74 +11.0 Ambarella AMBA ... ... 26 66.23 40.06 816 51.66 -12.1 Amdocs DOX 1.00f 1.5 18 71.72 60.30 380 66.78 +2.0 Amedica rs AMDA ... ... ... 6.94 1.25 645 1.47 -55.0sAmedisys AMED ... ... 47 66.25 45.60 124 66.32 +25.8 AMERCO UHAL 2.50e ... 18 400.99 326.30 62 351.16 -7.1 AmeriHld n AMRH ... ... ... 13.50 1.27 16 1.58 -49.0 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.1 21 6.40 5.62 84 6.20 +2.5 AmCarM CRMT ... ... 12 52.45 33.05 16 50.80 +13.8 AmAirlines AAL .40 .9 8 59.08 42.01 4514 46.40 -10.8 ACapSenF ACSF 1.16 10.2 5 13.79 10.35 21 11.35 +7.8 AmElTech AETI ... ... ...dd 2.80 .74 29 .80 -46.8 AmerNtl AMNB 1.00 2.6 19 43.00 34.60 7 39.10 +2.1 AmNatIns ANAT 3.28 2.7 20 134.03 110.43 65 122.10 -4.8 AmOutBr AOBC ... ... 7 24.49 8.32 772 10.85 -15.5 AmPubEd APEI ... ... 36 45.75 17.40 96 43.00 +71.7 AmRailcar ARII 1.60 4.3 5 43.90 34.29 36 37.46 -10.0 AmrRvr AMRB .20 1.3 32 16.49 12.21 3 15.57 +2.2 ASoft lf AMSWA .44 3.4 25 13.69 9.00 47 13.09 +12.6 AmSupr rs AMSC ... ... ...dd 7.75 2.89 166 6.08 +67.5 AWoodmk AMWD ... ... 27 148.44 78.75 128 96.00 -26.3 AmerisBc ABCB .40 .8 22 59.05 41.05 178 52.50 +8.9 Amerisafe AMSF .88f 1.6 23 67.82 51.20 46 55.30 -10.2 AmrSvFin ASRV .06 1.5 59 4.40 3.80 16 4.10 -1.2 AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 27.97 -3.6 AmesNatl ATLO .92f 3.3 19 32.00 26.00 7 28.20 +1.3 Amgen AMGN 5.28 3.1 16 201.23 152.16 2656 171.38 -1.4 AmicusTh FOLD ... ... ... 17.40 6.41 1798 14.39 AmkorTch AMKR ... ... 9 12.48 8.32 781 10.24 +1.9 Amphastar AMPH ... ... ... 20.45 13.15 74 19.18 -.3 AmpOnRt ef IBUY ... ... ... 47.99 29.70 68 45.28 +10.8 AmtechSys ASYS ... ... ... 15.45 5.17 77 7.64 -24.1 Amyris rs AMRS ... ... ...dd 10.71 1.86 664 6.45 +72.0 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 40

AnalogDev ADI 1.92f 2.1 45 98.38 74.65 2125 93.14 +4.6 Anlogic ALOG .40 .5 ...dd 101.80 66.00 725 83.20 -.7 Anaptys n ANAB ... ... ... 134.00 18.15 369 87.49 -13.1 Anavex rs AVXL ... ... ...dd 6.27 2.06 204 2.23 -30.7 AnchBcWA ANCB ... ... 21 25.50 23.70 1 24.50 -1.2 Andersons ANDE .66 2.0 ...dd 38.35 29.60 68 33.25 +6.7sAngioDyn ANGO ... ... ... 20.18 14.80 203 20.34 +22.3 AnikaTh ANIK ... ... 22 69.81 42.51 39 46.62 -13.5 Ansys ANSS ... ... 51 171.92 104.66 574 159.99 +8.4 AntaresP ATRS ... ... ...dd 4.09 1.58 641 2.35 +18.1 AntherP rs ANTH ... ... ... 3.39 .30 689 .34 -79.2sApellis n APLS ... ... ... 29.34 12.45 276 30.00 +38.2 ApogeeE APOG .63f 1.5 15 59.76 37.24 648 41.37 -9.5 ApollEnd rs APEN ... ... ... 12.56 3.55 13 5.87 +4.8 ApolloInv AINV .60 11.0 ... 6.82 5.18 451 5.47 -3.4 ApolMed n AMEH ... ... ... 30.00 10.00 22 13.52 -43.7 AppFolio n APPF ... ... ...cc 52.25 25.05 103 44.60 +7.5 Appian A n APPN ... ... ... 43.26 14.60 225 26.26 -16.6 Apple Inc AAPL 2.52 1.4 21 183.50 140.45 21546 175.82 +3.9 ApplRecy h ARCI ... ... ...dd 1.75 .52 328 .88 -15.4 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 161 1.43 -10.1 AppGenTc AGTC ... ... 29 6.46 3.25 104 4.90 +36.1 ApldMatl AMAT .80f 1.4 18 62.40 37.57 7942 56.87 +11.2 ApldOptoel AAOI ... ... 8 103.41 22.54 1795 29.97 -20.8 Approach AREX ... ... ...dd 4.21 1.95 387 2.68 -9.5 Apptio n APTI ... ... ... 30.83 11.24 548 29.96 +27.4tApricusB rs APRI ... ... ...dd 3.34 .36 4711 .27 -85.3 AptevoTh n APVO ... ... ... 4.85 1.15 443 4.46 +5.2 AptoseB g APTO ... ... ...cc 3.97 .78 967 3.56 +58.9 AquaMetal h AQMS ... ... ...dd 18.70 1.42 396 2.26 +6.1 AquaB Tc n AQB ... ... ... 9.99 2.25 54 3.22 -8.5 AquinoxPh AQXP ... ... ...dd 16.90 10.02 64 13.14 +11.7 ArQule ARQL ... ... ...dd 3.35 .92 1331 2.70 +63.6 Aradigm h ARDM ... ... ...dd 7.35 .78 143 1.58 -76.4 AralezPh ARLZ ... ... ...dd 2.98 .95 216 1.48 +4.2 AratanaTh PETX ... ... ...dd 7.67 3.67 268 5.14 -2.3 ArbutusB g ABUS ... ... ...dd 8.25 3.20 131 5.25 +4.0 ArcBest ARCB .32 .9 15 39.70 16.95 274 34.50 -3.5 ArcadB rsn RKDA ... ... ... 66.56 3.60 92 26.22 +376.7 ArchCap ACGL ... ... 25 102.60 78.20 468 82.14 -9.5 ArchCap pfF ACGLO ... ... ... 25.99 23.67 15 24.36 -3.9 ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 23 23.84 -5.1 ArchrkPtrs APLP 1.14 8.1 ...cc 16.69 10.58 142 14.12 +18.6 Arcimoto n FUV ... ... ... 6.35 2.54 12 2.90 -27.7 ArcturusT rs ARCT ... ... ... 15.19 4.78 30 5.29 -33.5 Ardelyx ARDX ... ... ... 14.10 4.05 357 5.10 -22.7 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 796 34.30 +1.0 AresCap ARCC 1.52 9.5 10 17.68 15.03 1356 15.98 +1.6 Argenx n ARGX ... ... ... 87.00 17.33 45 85.05 +34.7 ArgoGp42 AGIIL 1.63 6.4 ... 25.99 25.00 3 25.35 +.3 ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 148 58.05 +8.3 ArgosThr rs ARGS ... ... ... 16.40 .70 2547 1.14 -62.0 ArkRst ARKR 1.00 4.1 89 29.49 21.75 1 24.15 -10.7 Arotech ARTX ... ... 30 4.35 2.70 88 3.30 -7.0 ArrayBio ARRY ... ... ...dd 18.78 6.73 1288 15.02 +17.3 ArrisIntl ARRS ... ... 31 30.38 22.60 1320 27.29 +6.2 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 14 34.60 +1.9 ArrCountR n DWCR ... ... ... 33.04 29.75 1 30.42 +.7 ArwDWATc DWAT .09e .8 ...q 12.50 10.52 11.71 +.6 ArrowPhm ARWR ... ... ...dd 8.09 1.42 895 6.84 +85.9 Arsanis n ASNS ... ... 9 28.69 10.40 39 15.27 +19.7 ArtesRes ARTNA .94 2.5 25 43.22 32.00 9 37.00 -4.0 ArtsWay ARTW .05 1.9 ...dd 3.50 2.00 2 2.61 -12.4 AscenaRtl ASNA ... ... ...dd 4.11 1.65 1445 2.24 -4.7 Ascendis n ASND ... ... ... 69.00 21.95 62 62.51 +56.0 AscentCap ASCMA ... ... ... 17.84 3.30 37 4.09 -64.4 AsiaPWire APWC .10e ... ... 3.10 2.30 2 2.55 -7.3 AspenGp n ASPU ... ... ... 9.61 5.35 25 6.69 -25.0sAspenTech AZPN ... ... 36 84.40 53.51 476 85.54 +29.2 AssembBio ASMB ... ... ...dd 67.36 18.60 378 44.93 -.7 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 7 3.40 -1.3 Astec ASTE .40 .7 37 66.66 45.70 96 57.09 -2.4sAstroNova ALOT .28 1.6 36 17.00 11.00 99 17.85 +28.9 Astronics ATRO ... ... 45 49.45 23.95 74 37.97 -8.4 Astrotch rs ASTC ... ... ... 6.90 2.01 23 2.41 -28.1 AsureSftw h ASUR ... ... ...dd 17.53 9.76 96 14.24 +.8 AtaraBioth ATRA ... ... ...dd 49.90 11.80 503 39.30 +117.1 athenahlth ATHN ... ... ...cc 158.66 95.01 171 144.12 +8.3 Athenex n ATNX ... ... ... 20.79 11.21 70 17.13 +7.7 Athersys ATHX ... ... ...dd 2.63 1.29 258 1.94 +7.2 AtlAcq n ATAC ... ... ... 15.00 9.75 0 10.05 +1.9 AtlAcq un ATACU ... ... ... 10.84 9.56 3 10.60 +3.9 AtlAcq rt ATACR ... ... ... .66 .33 6 .64 +6.5 AtlanAmer AAME .02 .6 29 4.00 3.00 1 3.15 -7.4 AtlCapBc n ACBI ... ... 35 19.85 15.20 118 19.00 +8.0 AtlCstFin ACFC ... ... 28 11.21 7.05 3 10.23 +8.5 AtlanticaYd AY 1.14e 5.8 ... 25.99 18.00 171 19.67 -7.3 Atlanticus ATLC ... ... ... 3.49 1.95 2.13 -11.3 AtlasAir AAWW ... ... 7 68.70 45.45 284 64.50 +10.0 AtlasFin AFH ... ... ...dd 21.50 9.90 99 11.40 -44.5 AtlasFin pf AFHBL 1.66 6.8 ... 27.87 24.50 24.50 -6.0 Atlassian n TEAM ... ... ...dd 62.25 30.91 818 60.68 +33.3 Atomera n ATOM ... ... ...dd 8.00 2.45 38 5.44 +25.6 AtossGen rs ATOS ... ... ...dd 1.59 .22 2302 .36 +37.3 AtriCure ATRC ... ... ...dd 25.18 14.88 184 21.09 +15.6 Atrion ATRI 4.80 .8 34 694.00 477.40 16 606.65 -3.8 Attunity ATTU ... ... ...dd 8.24 6.25 45 7.80 +11.7 aTyrPhm n LIFE ... ... ... 6.50 2.30 9 2.65 -24.3 AubNB AUBN .96f 2.4 18 41.75 32.49 3 40.10 +3.1 Audentes n BOLD ... ... ...dd 41.80 13.90 397 39.76 +27.2 AudCodes AUDC ... ... 21 8.43 5.83 47 6.98 -5.2 AuriniaPh AUPH ... ... ...dd 8.19 4.41 500 5.43 +19.9 AutoWeb AUTO ... ... 10 14.30 2.88 160 3.68 -59.2 Autodesk ADSK ... ... ...dd 141.26 85.08 1642 129.72 +23.7 AutoData ADP 2.76f 2.4 31 125.24 95.50 2425 116.91 -.2 AvadelPh AVDL ... ... 5 11.93 6.71 171 7.15 -12.8 AveThera n ATXI ... ... ... 8.58 3.40 19 4.65 +28.5 AVEO Ph h AVEO ... ... ...dd 4.24 .55 1740 2.80 +.4 Avexis n AVXS ... ... ...dd 213.70 65.54 1439 210.76 +90.4 AviatNet rs AVNW ... ... ...dd 24.14 12.90 4 17.31 +14.1 AvidBios rs CDMO ... ... ... 5.78 2.24 629 3.28 -15.5 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 92 7.65 3.99 320 4.58 -15.0 Avingr nrs AVGR ... ... ...dd 38.24 .95 365 1.31 -82.0 AvisBudg CAR ... ... 17 50.88 20.71 3353 49.60 +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 9.28 550 10.00 +.8 Aware AWRE ... ... 37 5.40 3.70 5 4.11 -8.7 Axcelis rs ACLS ... ... 7 37.05 18.00 218 24.45 -14.8 AxoGen AXGN ... ... ...dd 40.95 11.30 254 38.90 +37.5 AxonEntpr AAXN ... ... ...cc 44.06 20.57 553 42.97 +62.2 Axovant n AXON ... ... ...dd 27.98 1.14 421 1.17 -77.8 AxsomeT n AXSM ... ... ...dd 6.45 2.05 50 2.50 -55.4 AytuBioSc n AYTU ... ... ... 6.82 .38 1442 .51 -77.2 AzurRx n AZRX ... ... ... 5.25 2.31 17 3.50 -3.8B -: B Comm BCOM 3.58e ... ... 21.50 11.30 2 12.01 -34.7 BRileyFn RILY .49e 2.5 13 20.35 13.55 36 19.80 +9.4 BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.32 12 25.40 -2.3 BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.86 10 25.01 -3.3 BRileyF27 n RILYG ... ... ... 25.90 24.55 51 24.69 -2.7 BCB Bc BCBP .56 3.6 17 16.10 12.05 23 15.65 +7.9 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 1277 13.39 -11.4 BIO-key n BKYI ... ... ... 3.67 1.20 34 2.06 +16.4sBJsRest BJRI .44 .9 20 49.60 28.00 393 49.25 +35.3 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.91 1 34.07 -1.4 BldrsDev ADRD .72e 3.1 ...q 25.31 20.60 4 23.46 -.3 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.03 4 43.72 +1.4 BldrsEur ADRU .78e 3.4 ...q 24.65 20.17 2 22.80 -.4 BMC Stock BMCH ... ... 25 25.70 18.20 766 18.75 -25.9 BOK BOKF 1.80 1.8 19 107.00 74.48 108 102.59 +11.1 BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.36 7 25.03 -2.3 BOS Ltd BOSC ... ... ...dd 2.97 1.53 16 2.27 +3.7 BSB Bcp BLMT ... ... 20 32.15 27.25 4 31.60 +8.0 Baidu BIDU ... ... 18 274.97 172.07 1914 229.90 -1.8 Balchem BCPC .42f .5 43 88.47 70.23 87 88.00 +9.2 BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 0 23.07 -4.9 BaldLyB BWINB 1.12f 4.8 53 25.40 21.20 18 23.45 -2.1 BallardPw BLDP ... ... ...dd 5.94 2.55 569 3.54 -19.7 BncFstOK s BANF .84 1.5 20 61.05 43.13 27 54.65 +6.8 Bancorp34 n BCTF 1.25e ... ... 16.49 12.56 9 16.30 +10.5 BncpBnk lf TBBK ... ... ...dd 11.37 4.79 167 10.60 +7.3 Bandwith n BAND ... ... 35 33.23 18.05 54 31.91 +38.0 BkCmcCA BOCH .12 1.1 17 12.40 9.90 10 11.40 -.9 BankMarin BMRC 1.16 1.6 21 77.90 59.05 19 71.00 +4.4 BkMont36 n BMLP 3.50e 7.8 ... 53.32 43.00 44.92 -5.9 BkPrince n BPRN ... ... ... 34.95 29.43 1 34.02 -.9 BankSC BKSC .60 2.9 20 21.95 17.35 15 20.34 +5.3 BkofJames BOTJ .24 1.6 15 16.25 13.87 3 15.08 +1.0 BkOzarks OZRK .78f 1.7 15 53.70 40.15 1013 46.31 -4.4 BankFncl BFIN .32 1.9 30 17.25 13.97 21 17.00 +10.8 BankwellF BWFG .48f 1.5 15 38.50 29.90 18 31.78 -7.5 Banner Cp BANR 1.40f 2.5 19 62.75 52.07 174 55.95 +1.5 Baozun n BZUN ... ... ...cc 52.33 14.21 1947 46.06 +45.9 BiPTrLBear DLBS ... ... ...q 22.10 13.54 1 19.70 +20.6 BiP10yTBear DTYS ... ... ...q 23.48 13.93 8 22.18 +21.5 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.08 0 31.37 +2.0 BiPUrFlat FLAT ... ... ...q 64.99 59.75 1 64.56 +4.5 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2sBiP2yrTBear DTUS ... ... ...q 38.50 29.57 4 38.60 +10.2 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 25.33 +15.3 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 0 .31 +92.5 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.2 36 89.87 44.52 99 86.75 +34.5 BassettF BSET .44 1.5 26 41.30 27.43 67 29.35 -21.9 BayBncp BYBK ... ... 78 14.85 6.75 13.30 +8.8 BeacnRfg BECN ... ... 18 66.48 39.57 515 52.05 -18.4 BearStFin BSF .12 1.2 19 10.37 8.66 10 10.29 +.6 BeasleyB BBGI .20f 1.9 3 18.19 8.15 10 10.65 -20.5 BedBath BBBY .64f 3.7 6 40.33 17.19 8026 17.49 -20.5 BeiGene n BGNE ... ... ...dd 182.79 34.36 182 166.62 +70.5 BelFuse A BELFA .24 1.4 18 29.90 15.24 0 17.23 -21.0 BelFuseB BELFB .28 1.4 19 33.45 17.10 10 19.90 -21.0 Belleroph n BLPH ... ... ...dd 2.74 1.00 54 2.05 -20.5 BellicumP BLCM ... ... ...dd 14.49 5.02 880 8.97 +6.7 BenefBncp BNCL .24a 1.5 33 17.50 14.30 139 15.60 -5.2 Benetfoc BNFT ... ... ...dd 37.10 21.75 213 27.10 +.4 Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5 BenitecB n BNTC ... ... ... 4.20 1.85 15 3.24 +9.5 Beyondsp n BYSI ... ... ... 48.49 19.55 0 26.92 -7.4 Big 5Sprt BGFV .60 7.6 8 17.10 5.05 522 7.90 +3.9 BigRockP n BRPA ... ... ... 10.93 9.58 9.81 +1.3 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 0 .43 +16.2 BigRock un BRPAU ... ... ... 11.00 9.99 10.45 +2.1 Bilibili n BILI ... ... ... 11.80 9.62 562 11.33 +.8 BioTechne TECH 1.28 .9 49 151.89 99.97 169 149.93 +15.7 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 141 2.20 -25.4tBioHiTch n BHTG ... ... ... 4.55 3.96 10 3.86 -15.2 BioLifeSol BLFS ... ... ...dd 7.83 2.01 306 7.12 +18.7 BioLneRx h BLRX ... ... ... 1.34 .80 74 .85 -21.9 BioXcelT n BTAI ... ... ... 11.94 8.66 22 9.26 -16.0 BioanlySys BASI ... ... 14 2.95 1.16 7 1.55 -36.7 Bioblast rs ORPN ... ... ... 5.99 1.81 16 2.00 -12.5 Biocept rs BIOC ... ... ...dd 1.90 .23 601 .24 -65.3 Biocryst BCRX ... ... ...dd 7.39 3.95 373 4.98 +1.4 Biofront n BFRA ... ... ... 17.98 11.25 1 13.90 +14.1 Biogen BIIB ... ... 16 370.57 244.28 1321 263.11 -17.4 Biolase BIOL ... ... ...dd 1.45 .28 147 .33 -22.5 BioMarin BMRN ... ... ...dd 100.51 75.81 911 82.69 -7.3 Biomeri n BMRA ... ... ...dd 9.32 2.12 10 3.97 +6.1 BiondVax n BVXV ... ... ... 10.75 4.60 6 6.27 +16.9 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 305 2.58 -11.3 BioSpecif BSTC ... ... 27 58.79 38.05 8 43.96 +1.5 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 19 2.93 +65.3 BioTelem BEAT ... ... ...dd 39.20 23.30 276 34.40 +15.1 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 1 .45 +18.7 BlackBox BBOX .48 25.3 ...dd 11.00 1.80 55 1.90 -46.5 BlRidgAc n BRAC ... ... ... 9.73 9.52 9.70 +.5 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .30 +7.1 BlRidgA un BRACU ... ... ... 10.56 9.97 10.46 +3.2 BlackLin n BL ... ... ... 45.19 28.79 429 40.61 +23.8 BlkRkCap BKCC .72 11.6 22 7.88 5.48 170 6.20 -.5 Blckbaud BLKB .48 .4 78 116.07 75.80 190 106.84 +13.1 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 539 44.80 +25.7 BlinkCh n BLNK ... ... ... 3.29 2.00 25 2.10 -32.7 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 21 25.00 16.11 1796 23.65 +10.8 Blucora BCOR ... ... ...dd 26.15 16.68 255 25.15 +13.8sBlueBird BLBD ... ... 10 24.25 15.66 96 24.40 +22.6 BlueBPet n BUFF ... ... 46 40.15 21.51 1561 39.98 +21.9 BlueHBcp BHBK .60a 2.9 26 22.05 17.35 40 20.90 +4.0 BluebBio BLUE ... ... ...dd 236.17 74.45 444 170.20 -4.4 BlueknEP BKEP .58 12.6 ... 7.35 4.05 58 4.60 -9.8tBluekn pf BKEPP .72 10.4 ... 8.52 6.93 408 6.88 -11.5 BlueprtM n BPMC ... ... ...dd 109.00 34.38 1721 86.47 +14.7 BofI Hld s BOFI ... ... 20 42.49 21.60 391 41.44 +38.6 BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 1 25.88 +.2 Boingo WIFI ... ... ...dd 28.34 13.29 272 24.94 +10.8 Bojangles n BOJA ... ... 8 22.35 11.35 244 14.15 +19.9 BonsoElec BNSO ... ... ... 4.10 1.96 6 3.08 +25.7 BookingHl BKNG ... ... 29 2228.99 1630.56 195 2096.59 +20.7 BorqsTch BRQS ... ... ...cc 10.50 4.00 3 9.20 +68.8 BosOma n BOMN ... ... ... 35.49 12.15 68 23.35 -27.9 BostPrv BPFH .48f 3.1 18 17.20 13.95 405 15.70 +1.6 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.07 4 25.30 -1.3sBttmlnT EPAY ... ... 44 39.99 21.52 492 40.11 +15.7 Boxlight n BOXL ... ... ... 9.17 3.00 1 3.79 -34.5 Brainstorm BCLI ... ... ...dd 5.18 2.88 21 3.33 -15.1 BravoBrio BBRG ... ... ...dd 5.15 1.65 41 3.98 +59.0 BridgeBcp BDGE .92 2.8 17 37.95 29.80 46 32.60 -6.9 Bridglne rs BLIN ... ... ... 4.45 1.81 19 1.90 -21.7 BridgBcs n BWB ... ... ... 13.87 12.60 68 13.46 +6.7 BridgfdFds BRID ... ... 14 21.55 11.03 2 14.35 +14.3 Brightcove BCOV ... ... ...dd 8.90 5.40 400 7.05 -.7 BrghtFn n BHF ... ... ... 70.00 49.05 712 50.56 -13.8 BroadcInc AVGO 7.00 2.8 ...cc 285.68 212.06 2517 249.37 -2.9 BroadVis BVSN ... ... ...dd 4.54 2.05 7 2.15 -40.3 BrdwyFn h BYFC ... ... 27 2.67 1.63 1 2.16 -8.7 BroadwdE BWEN ... ... 12 9.80 2.10 66 2.94 +8.1 BrkdPrp BPY 1.26 6.6 ... 24.96 18.13 261 18.98 -14.4 BrklneB BRKL .36 2.2 20 17.20 13.60 159 16.35 +4.1 BrooksAuto BRKS .40 1.4 30 34.77 21.17 448 27.84 +16.7 BrukerCp BRKR .16 .5 30 36.53 21.83 332 30.41 -11.4 BrynMawr BMTC .88 2.0 19 47.20 38.55 40 44.60 +.9 Bsquare BSQR ... ... ...dd 5.84 3.35 3 4.15 -10.8 BldrFstSrc BLDR ... ... 23 23.28 13.33 1115 19.63 -9.9 Burcon g BUR ... ... ...dd 1.54 .38 84 .52 BusinFst n BFST ... ... ... 29.42 25.26 0 27.05 +7.1C -:C&F Fnc CFFI 1.36 2.6 13 65.05 45.28 4 53.00 -8.6 CA Inc CA 1.02 2.9 16 37.25 30.45 2066 35.00 +5.2 CAS Med CASM ... ... ...dd 1.42 .59 4 1.25 +62.7 CASI Phr h CASI ... ... ...dd 7.59 .91 699 6.52 +100.6 CB FnSvcs CBFV .88 2.7 17 32.65 25.10 32.40 +8.0 CBAK Eng CBAK ... ... ... 2.35 1.20 3 1.30 -11.9 CBOE Glb CBOE 1.08 1.0 44 138.54 80.93 560 108.81 -12.7 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 38 29.17 -1.7 CDK Globl CDK .60 .9 26 76.04 59.33 861 65.14 -8.6 CDW Corp CDW .84 1.2 25 76.73 55.80 574 70.65 +1.7 CEVA Inc CEVA ... ... 22 51.80 33.40 119 36.35 -21.2 CH Robins CHRW 1.84 1.9 29 100.18 63.41 2291 97.62 +9.6 CHF Sol rs CHFS ... ... ...dd 34.60 2.50 307 3.20 -7.5 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 5 29.68 -1.5 CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 16 28.64 -.6 CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 9 27.35 CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 9 26.25 -.8 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 16 27.63 -1.8 CIM CmTr CMCT .50a 3.3 41 20.45 11.75 4 15.00 -21.5 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.5 6 10.80 7.40 14 8.00 -1.8 CM SevSt n CMSS ... ... ... 9.82 9.59 6 9.77 +1.2 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.35 9.93 1 10.20 +2.4 CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 36 171.71 114.82 1022 164.02 +12.3 CNBFnPA CCNE .66 2.3 17 31.46 20.91 22 29.15 +11.1 CPI Crd rs PMTS ... ... ... 20.00 2.40 78 2.59 -29.4 CPS Tech CPSH ... ... 28 2.20 1.02 2 1.39 -16.3sCRA Intl CRAI .68 1.2 36 56.14 31.77 84 55.68 +23.9 CRISPR n CRSP ... ... ... 61.24 13.50 1053 51.18 +118.0 CSG Sys CSGS .84f 1.8 26 48.82 35.48 266 46.18 +5.4 CSI Comp CCLP .75 10.2 ...dd 10.15 4.12 109 7.37 +34.7 CSP Inc CSPI .44 3.8 28 18.89 9.61 6 11.54 -27.0 CSW Ind n CSWI ... ... 31 50.00 34.75 28 45.23 -1.6 CSX CSX .88f 1.6 9 60.04 46.39 8621 56.41 +2.5 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 65 3.82 +42.5 CTI Inds CTIB ... ... ... 6.20 3.25 3.97 -2.5 CUI Glbl CUI ... ... ...dd 4.77 2.44 16 2.63 -4.4 CVB Fncl CVBF .56 2.5 21 25.49 19.58 274 22.63 -3.9 CVD Eqp CVV ... ... 19 13.50 8.75 8 8.90 -23.5 CabotMicro CCMP 1.60f 1.4 49 115.94 68.00 108 111.80 +18.8 Cadence CDNS ... ... 50 46.00 31.12 2107 37.54 -10.2 Cadiz h CDZI ... ... ...dd 16.25 9.65 69 13.50 -5.3 CaesarStne CSTE .29e ... 27 44.00 18.35 119 19.65 -10.7 CaesarsEnt CZR ... ... ...dd 14.50 9.45 4777 11.35 -10.3 CafePress PRSS ... ... ...dd 2.98 1.30 32 1.38 -25.2 Cal-Maine CALM 2.49e 5.1 95 50.40 33.40 503 48.35 +8.8 Caladriu rs CLBS ... ... ...dd 6.35 2.63 11 4.86 +38.5 CalaCvHi CHY 1.20 10.0 ...q 12.42 10.60 176 11.95 +.8 CalaCvOp CHI 1.14 10.1 ...q 11.75 10.01 171 11.27 +.7 CalaCv&Inc CCD 2.00 10.0 ...q 20.98 18.15 33 19.95 -.6 CalaGDyIn CHW .84 9.3 ...q 9.87 7.92 114 9.07 -.1 CalaGTR CGO 1.20 8.4 ...q 16.34 11.95 10 14.28 -5.2 CalaStrTR CSQ .99 8.3 ...q 12.91 11.00 189 11.96 -1.0 CalAmp CAMP ... ... 47 25.45 15.71 222 23.17 +8.1 CalavoGr h CVGW .95f 1.0 41 97.83 63.80 123 97.25 +15.2 Calithera CALA ... ... ...dd 20.05 5.35 202 6.15 -26.3 CalumetSp CLMT ... ... ...dd 9.95 3.40 166 7.20 -6.5 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 44 14.38 -34.7sCambLrn ABCD 1.36 11.1 39 12.01 4.67 364 12.22 +115.1 CambrBc n CATC 1.92f 2.3 ... 90.95 70.00 6 85.33 +6.9 CamdnN s CAC 1.00f 2.2 17 47.41 37.10 26 44.47 +5.6 Camtek h CAMT .14p ... 12 7.96 3.50 81 7.43 +29.9 CdnSolar CSIQ ... ... 10 19.09 12.07 280 16.05 -4.8 CancerGen CGIX ... ... ...dd 4.78 .90 27818 1.34 -27.6 CantbryPk CPHC .24 1.6 23 17.55 10.00 0 15.00 -7.7 CpStarFn n CSTR ... ... ...cc 22.22 16.00 20 17.61 -15.2 CapellaEd CPLA 1.72 1.8 26 99.25 65.15 54 93.30 +20.5 CapCtyBk CCBG .28 1.1 30 26.50 17.68 13 25.02 +9.1 CapProd CPLP .32 9.7 14 4.00 2.98 512 3.30 -1.8 CapSwst CSWC .99e 5.9 18 18.00 14.85 3 16.85 +1.8 CapitalaF CPTA 1.00 12.5 72 14.30 6.88 55 7.97 +9.5 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 4 25.19 -.1 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 21 15.11 12.19 414 12.66 -5.6 Capricor CAPR ... ... ...dd 4.25 .63 348 1.55 -1.9 CpstnTur rs CPST ... ... ...dd 1.85 .58 3276 1.47 +90.9 CarGurus n CARG ... ... ... 40.60 25.85 1703 32.54 +8.5 CaraThera CARA ... ... ...dd 28.50 11.11 327 12.28 +.3 Carbonite CARB ... ... ...cc 33.55 18.30 243 30.05 +19.7 Crdiom grs CRME ... ... ...dd 4.84 1.29 77 2.36 +52.3 CardiovSys CSII ... ... ...dd 33.11 20.58 116 22.69 -4.2 Cardlytc n CDLX ... ... ... 20.99 11.10 109 14.44 +8.0 Cardtronic CATM ... ... 9 45.10 15.80 249 24.60 +32.8 CareTrust CTRE .82f 6.1 29 19.86 12.96 632 13.41 -20.0 CareDx h CDNA ... ... ...dd 9.29 .76 170 8.95 +21.9 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 113 13.04 +7.9 CarlyleGp CG 1.41e 7.0 8 25.90 15.73 464 20.20 -11.8 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 36 23.79 -6.2 CaroFin s CARO .20 .5 20 42.42 28.50 38 39.58 +6.5 CarolTrBk CART ... ... 33 10.00 6.90 39 8.81 -7.7 Carrizo CRZO ... ... 12 28.30 11.10 2117 16.99 -20.2 CarrolsRst TAST ... ... 16 14.45 9.90 265 10.95 -9.9 CarverBc lf CARV ... ... 30 7.95 2.01 7 2.96 +1.8 CasaSys n CASA ... ... ... 34.21 13.25 345 30.76 +73.2 CasellaW CWST ... ... ...dd 27.38 13.32 125 24.52 +6.5 Caseys CASY 1.04 1.0 26 128.51 99.76 369 101.86 -9.0 CassInfo CASS .96 1.6 30 65.00 53.23 55 59.73 +2.6 Catabasis n CATB ... ... ... 3.78 1.09 128 1.79 +20.1 CatalstB rs CBIO ... ... ...dd 37.00 3.11 166 24.87 +82.3 CatalystPh CPRX ... ... ...dd 4.51 1.62 437 2.55 -34.8 Catasys n CATS ... ... ... 5.79 3.30 28 4.85 +29.3 CathayGen CATY .96 2.4 18 45.59 34.00 332 39.70 -5.9 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 26 176.25 +15.5 Cavium CAVM ... ... ...dd 92.66 56.96 371 80.63 -3.8 CecoEnv CECE .30 6.5 ... 12.03 4.00 144 4.65 -9.4 Celcuity n CELC ... ... ... 22.73 11.10 16 17.08 -9.9 Celgene CELG ... ... 27 147.17 84.25 3816 90.54 -13.2 Celgene rt CELGZ ... ... ... 1.61 .11 18 .29 -70.3tCelldexTh CLDX ... ... ...dd 3.42 1.97 29216 .76 -73.2 CellectBio n APOP ... ... ... 13.50 6.12 80 6.88 -1.7 CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .37 .10 .10 Celct wtA CLRBZ ... ... ... .86 .39 .49 -1.6 Cellectar rs CLRB ... ... ... 2.25 1.03 416 1.18 -13.9 Cellectis n CLLS ... ... ...dd 38.85 21.25 407 30.42 +4.4 CallularBio CBMG ... ... ...dd 22.75 5.05 39 20.95 +86.2 Celsion rs CLSN ... ... ...dd 6.06 1.24 139 2.25 -16.0 CelsiusH n CELH ... ... ... 7.00 3.42 13 5.54 +5.5 Celyad n CYAD ... ... ... 64.75 28.29 3 31.50 -26.9 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 34 2.93 +14.9 Cemtrx pf CETXP .19r ... ... 7.62 4.48 5.50 +8.8 CntRsDvA CDEV ... ... ... 22.14 14.10 1606 17.43 -12.0 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 219 26.98 +4.9 CEurMed CETV ... ... ...dd 5.20 3.10 57 4.25 -8.6 CentrlFedl CFBK ... ... 34 2.75 1.85 5 2.37 -13.8 CentGard lf CENT ... ... 24 43.30 29.08 97 41.11 +5.6 CenGrdA lf CENTA ... ... ... 41.34 28.12 113 39.04 +3.5 CntlVyCm CVCY .28f 1.4 16 23.94 18.05 13 20.15 -.1 CentAl CENX ... ... 30 24.77 11.59 2203 18.03 -8.2 CntyBcMA CNBKA .48 .6 ... 89.40 53.35 6 79.30 +1.3 CentCas CNTY ... ... 29 9.85 6.28 108 8.16 -10.6 CeragonN CRNT ... ... ... 3.65 1.64 161 2.67 +34.8 Cerecor n CERC ... ... ...dd 5.74 .34 542 3.42 +6.9 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 29 73.86 55.29 1876 57.94 -14.0 CerusCp CERS ... ... ...dd 5.85 1.93 490 5.35 +58.3 CescaTh rs KOOL ... ... ... 6.44 1.45 65 1.61 -46.3 Chaisma n CHMA ... ... ...dd 2.95 1.25 9 1.43 -15.7 ChampO hrs CSBR ... ... ...dd 4.75 2.19 63 4.07 +4.9 Changyou CYOU ... ... 10 44.55 26.77 269 30.39 -16.6 Chantic rs BURG ... ... ... 6.89 1.81 68 3.40 +29.3 CharlsCol h CTHR ... ... ...dd 1.60 .80 14 1.37 +1.5 ChartInds GTLS ... ... 39 61.98 32.04 191 60.25 +28.6 ChartCm n CHTR ... ... ...cc 408.83 298.67 1322 312.84 -6.9 CharterFn CHFN .32 1.5 26 22.19 15.81 52 21.48 +22.5 ChkPoint CHKP ... ... 21 119.20 95.03 1194 102.94 -.7 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 CheckC nrs CHEK ... ... ... 27.60 3.12 59 4.14 -60.3 ChckPnt n CKPT ... ... ... 10.50 3.20 78 4.14 +6.7 Cheesecake CAKE 1.16 2.2 16 67.14 38.34 995 52.35 +8.7 ChefsWhs CHEF ... ... 57 25.93 11.85 136 24.05 +17.3 Chembio CEMI ... ... ...dd 9.20 5.70 1 7.90 -3.7 ChemFinl CHFC 1.12 2.0 21 59.83 43.61 147 55.49 +3.8 ChemoCntx CCXI ... ... 32 15.08 5.42 224 10.98 +84.5 ChemungF CHMG 1.04 2.3 22 56.83 36.01 2 46.01 -4.3 Cherokee h CHKE .20 14.8 ...dd 10.70 1.15 25 1.35 -28.9 ChkSoup n CSSE ... ... ... 13.26 6.19 31 7.17 -20.3 ChildPlace PLCE 2.00f 1.5 28 161.65 94.95 447 131.05 -9.8 Chimerix CMRX ... ... ...dd 6.24 4.17 75 4.97 +7.3 ChAdvCns CADC ... ... ...dd 9.75 1.55 39 2.35 -45.3 ChinAutLog CALI ... ... ... 8.77 1.50 169 2.45 -23.4 ChinaAuto CAAS ... ... 7 5.90 4.04 42 4.40 -8.3 ChinaBio CBPO ... ... 19 120.46 71.85 231 86.40 +9.7 ChinCer rs CCCL ... ... ... 4.28 1.25 16 1.52 -36.4 ChiCmCr h CCCR ... ... ... 4.00 .97 13 1.14 -17.4 ChiCustR n CCRC ... ... ... 23.40 10.75 250 14.24 -16.5 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 49 2.42 -9.7 ChinaHGS HGSH ... ... 2 4.48 1.18 5 1.31 +6.7 ChinInfoT h CNIT ... ... ...dd 5.20 .65 70 1.73 +16.9 ChnaIntNt n CIFS ... ... ... 66.10 10.81 136 17.79 -57.6 ChinaJJ h CJJD ... ... ...dd 1.87 1.17 31 1.41 +13.7 ChinLend h CLDC .32e 13.1 ... 6.89 1.66 27 2.45 -21.2 ChinaLodg HTHT .64e .5 99 166.19 58.56 488 132.07 -8.6 ChinaNRes CHNR ... ... ... 4.23 1.88 2 2.12 -20.6 ChiRecy rs CREG ... ... ... 9.39 .95 42 1.63 -41.8 ChnaTcF rs CNTF ... ... ... 3.60 2.06 35 2.42 -6.5 ChXDPlas CXDC ... ... 3 5.00 4.06 1 4.10 -10.9 ChiCache lf CCIH ... ... ...dd 4.75 .72 176 1.24 -26.6 ChinaNt rs CNET ... ... ...dd 11.90 .90 343 2.47 +126.6tChipMOS IMOS 1.97e 12.8 18 21.99 15.55 23 15.44 -12.5 ChromaDx n CDXC ... ... ... 7.24 2.26 274 4.31 -26.7 ChrchllD CHDN 1.52f .6 31 279.45 154.75 73 241.90 +4.0 ChuysHldg CHUY ... ... 26 32.10 18.00 88 27.50 -2.0 CideraTh n CDTX ... ... ...dd 8.80 3.70 146 3.75 -44.9 Cimpress CMPR ... ... ...dd 171.76 78.80 148 152.19 +27.0 CinnFin CINF 2.12f 2.8 21 81.98 68.49 526 74.74 -.3 Cinedigm rs CIDM ... ... ... 3.00 1.11 14 1.38 -8.0 Cintas CTAS 1.62f .9 32 178.34 119.54 345 172.91 +11.0 Cirrus CRUS ... ... 13 71.97 37.47 891 39.52 -23.8 Cisco CSCO 1.32f 3.0 22 46.16 30.36 15807 43.30 +13.1 CitiTrends CTRN .32 1.0 31 32.49 17.34 76 31.60 +19.4 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 7 2.96 -22.1 Citiz&Nthn CZNC 1.08f 4.5 19 26.75 22.00 14 24.01 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 2 13.91 +3.0 CitizFst CZFC .24e .9 18 26.38 18.50 0 25.91 +7.9 CitizHold CIZN .96 4.3 16 26.00 21.18 1 22.23 -3.8 CitrixSy s CTXS ... ... 27 96.96 73.34 990 95.97 +9.1 CtyHld CHCO 1.84f 2.6 19 74.90 58.80 30 71.57 +6.1 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 37 23.21 +5.5 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 0 73.00 -1.3 Clarus CLAR ... ... ... 8.00 5.10 71 6.80 -13.4 CleanEngy CLNE ... ... ...cc 3.05 1.31 739 1.68 -17.2 ClearOne CLRO .28 4.0 ...dd 11.25 6.70 5 6.95 -22.3 ClrAllCGr n CACG ... ... ... 30.58 24.37 4 28.76 +3.2 ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1 Cleareld CLFD ... ... 27 16.50 11.00 6 13.35 +9.0 ClearsBio n CLSD ... ... ...dd 15.06 5.30 646 10.52 +50.3 ClearSign CLIR ... ... ...dd 4.70 1.75 120 1.98 -45.1 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 57 15.95 -16.0 CleBio hrs CBLI ... ... ...dd 5.55 2.03 2 2.93 -26.9 ClovisOnc CLVS ... ... ...dd 99.45 45.42 2841 54.41 -20.0 CoDiagn n CODX ... ... ... 6.85 1.45 4 1.87 -29.2 CoBizFncl COBZ .22 1.1 25 22.01 15.39 104 19.80 -1.0 CoStar CSGP ... ... ...cc 378.57 204.24 210 367.47 +23.7 CoastwayB CWAY ... ... 74 27.60 17.80 31 27.25 +28.5 CocaBtl COKE 1.00 .6 30 249.54 168.54 21 175.10 -18.7tCocrystP n COCP ... ... ... 6.45 4.31 32 4.21 -8.6 CodaOct n CODA ... ... ... 6.56 3.28 10 3.90 -18.3 Codexis CDXS ... ... ...dd 13.60 3.95 267 11.10 +32.9 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 3 28.02 +1.8 CoffeeH JVA ... ... ...dd 4.99 3.65 6 4.39 +3.1 CogentC CCOI 2.00f 4.3 ...cc 54.85 35.75 186 46.70 +3.1 Cogentix h CGNT ... ... ... 3.92 1.55 62 3.84 +21.9 Cognex s CGNX .18 .4 38 72.99 39.74 2064 50.85 -16.9 CognizTch CTSH .80f 1.0 25 85.10 57.50 2269 81.77 +15.1 CohBar n CWBR ... ... ... 6.97 4.49 28 4.95 -.4 Coherent COHR ... ... 25 329.00 172.76 461 175.95 -37.7 CoherusBio CHRS ... ... ...dd 24.70 8.05 297 12.75 +44.9 Cohu COHU .24 1.0 57 26.17 15.55 106 23.44 +6.8 CollPlant n CLGN ... ... ... 8.99 5.22 6.00 -33.0 CllctUnv CLCT .70m 4.2 15 30.82 14.23 41 16.76 -41.5 Collegium n COLL ... ... ...dd 29.90 7.37 390 23.20 +25.7 Colliers CIGI .10 .1 24 71.40 46.60 24 70.10 +16.2 ColonyBk CBAN .20f 1.3 15 19.50 11.10 0 15.35 +5.1 ColBnkg COLB .88 2.0 23 48.06 35.67 215 43.65 +.5 ColuSprtw COLM .88f 1.1 29 83.13 51.56 243 79.86 +11.1 Colmbus CMCO .20f .5 99 44.55 23.19 179 36.53 -8.6 Comcast s CMCSA .76f 2.3 16 44.00 32.74 15264 33.53 -15.9 CommScpe COMM ... ... 41 42.75 30.95 1158 40.55 +7.2 CmcBMO CBSH .94f 1.5 20 64.21 49.43 652 63.42 +13.6 CmcBc pfB CBSHP 1.50 5.9 ... 27.65 25.00 18 25.60 -2.8 ComHub A CHUBA ... ... 81 24.53 14.96 76 22.54 +2.5 ComHub C CHUBK ... ... 81 22.63 14.85 535 22.56 +9.6 CmclVehcl CVGI ... ... ...dd 13.90 5.55 211 7.65 -28.4 CommSys JCS .16 4.3 ...dd 4.89 3.18 3 3.69 +3.7 CmtyBkTr ESXB ... ... 23 9.35 6.95 65 8.80 +8.0 CmtyFinCp TCFC .40 1.1 17 40.69 32.06 15 36.12 -5.7 CommuFt n CFBI ... ... ... 15.00 10.95 1 11.30 -2.6 CmtyHlt rt CYHHZ ... ... ... .05 .01 22 .01 +28.6 CmtyTrBc CTBI 1.32 2.8 16 51.90 40.33 49 46.35 -1.6 CmtyWest CWBC .16 1.4 17 12.97 9.95 2 11.25 +5.6sCommVlt CVLT ... ... ... 69.20 48.35 358 68.65 +30.8 Compugn CGEN ... ... ...dd 5.40 2.25 155 4.30 +72.0 CmptrPr CPSI .40 1.4 47 36.15 26.05 167 29.40 -2.2 CmpTask CTG .24 2.9 ... 8.62 4.90 247 8.42 +65.1 CmstkH rs CHCI ... ... ... 3.90 1.20 21 1.95 +14.7sComtech CMTL .40 1.3 30 31.50 13.11 196 31.68 +43.2tConatusPh CNAT ... ... ...dd 9.40 3.81 812 3.71 -19.7 ConcertPh CNCE ... ... ...dd 30.71 11.88 233 19.83 -23.3 ConcrdInt g CXRX .30 57.5 1 2.10 .45 45 .52 -20.5 Conformis n CFMS ... ... ...dd 5.98 1.15 286 1.51 -36.6 ConiferH n CNFR ... ... ...dd 8.00 5.00 0 5.80 Conmed CNMD .80 1.3 23 64.99 43.88 286 62.79 +23.2 Conns CONN ... ... ...cc 37.80 12.60 322 28.50 -19.8 ConnectOne CNOB .30 1.0 21 31.40 21.04 161 28.75 +11.7 ConnWtrSv CTWS 1.19 1.9 31 65.04 48.86 30 63.99 +11.5 ConsolCom CNSL 1.55 14.0 ... 24.80 10.31 530 11.06 -9.3 ConsolWtr CWCO .34 2.5 36 15.35 11.05 29 13.85 +10.7 ConstAlph n CNAC ... ... ... 9.95 9.55 9.90 +1.5 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 1 10.59 +4.0 ConstAl rt CNACR ... ... ... .48 .25 .35 +12.9 ConsuPtf CPSS ... ... 5 5.21 3.66 29 3.79 -8.7 ContraFect CFRX ... ... ... 2.31 .80 36 1.57 +55.4 ContraVir CTRV ... ... ...dd 1.85 .21 612 .29 -18.3 Control4 CTRL ... ... 36 35.99 15.13 386 21.72 -27.0 ConvrgOn n CVON ... ... ... 10.83 8.01 16 8.76 -12.2 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 35 51.77 28.89 2137 50.33 +16.5 CorbusPhm CRBP ... ... ...dd 9.96 5.30 486 6.60 -7.0 Corcept CORT ... ... 18 25.96 8.90 698 17.10 -5.3 CoreMrk s CORE .40 1.9 24 38.37 19.53 265 21.58 -31.7 Corium CORI ... ... ...dd 13.93 4.04 177 10.38 +8.0 CorOnDem CSOD ... ... ...dd 46.19 33.24 436 42.79 +21.1 Corvel CRVL ... ... 27 61.20 41.20 16 50.25 -5.0 CorvusPh n CRVS ... ... ...dd 17.64 7.42 34 10.83 +4.5 Costco COST 2.00 1.0 30 199.88 150.00 3025 194.58 +4.5 CountrP rs CPAH ... ... ...dd 7.30 1.75 26 2.90 -9.7 CountyBcp ICBK .28f 1.0 17 33.94 22.73 1 29.02 -2.5 CoupaSft n COUP ... ... ... 50.69 27.33 362 47.23 +51.3 Covenant CVTI ... ... 46 33.36 15.86 186 30.67 +6.8 CowenInc s COWN ... ... 40 18.25 11.63 258 14.80 +8.4 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 5 25.27 -1.7 CrackerB CBRL 4.80 2.9 20 179.12 141.75 254 164.11 +3.3 CraftBrew BREW ... ... 41 20.25 12.00 92 19.95 +3.9 Cray Inc CRAY ... ... 60 26.65 16.50 232 22.35 -7.6 CreditAcc CACC ... ... 16 377.82 190.09 65 316.30 -2.2 CSVixMd rs TVIZ ... ... ...q 22.05 7.93 6 12.09 +34.8 CSVixSh rs TVIX ... ... ...q 45.03 4.66 33547 7.85 +41.7 CSVixST rs VIIX ... ... ...q 30.35 10.84 58 18.15 +54.1 CSSilvCC SLVO .60e 7.7 ...q 9.31 7.28 8 7.75 -1.9 CSGoldCvC GLDI .63e 6.9 ...q 9.69 8.55 7 9.19 +1.8 CSVS3xInSlv DSLV ... ... ...q 34.67 19.66 159 24.09 +2.1 CSVS3xInG DGLD ... ... ...q 55.21 37.83 109 39.55 -9.3 CS VS3xGld UGLD ... ... ...q 12.72 9.19 400 11.88 +6.6 CSVSVixMT VIIZ ... ... ...q 9.31 5.70 40 7.33 +21.0 CSVIVxMT ZIV ... ... ...q 94.42 59.46 86 66.02 -25.5 CrS Crd n USOI 2.79e 9.7 ... 28.81 21.21 0 28.71 +7.7 CS VSSilv USLV ... ... ...q 17.23 9.03 2180 10.48 -9.7 Cree Inc CREE ... ... ...dd 45.43 20.50 837 40.40 +8.8 Cresud CRESY .45e 2.1 ... 23.69 17.31 88 21.32 -3.5 Criteo SA CRTO ... ... 24 56.00 21.00 437 27.82 +6.9 Crocs CROX ... ... ...dd 17.43 5.93 1280 16.05 +27.0 CronosGp n CRON ... ... ... 10.39 5.12 4854 7.73 +1.4 CrssCtryHl CCRN ... ... 27 15.09 9.07 114 11.66 -8.6 CrownCfts CRWS .32 5.5 12 8.05 5.40 6 5.80 -10.1 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.19 61 8.28 -3.6tCtrip.com s CTRP ... ... 26 60.65 42.65 7229 42.64 -3.3 CueBioph n CUE ... ... ... 17.99 11.10 46 14.13 +21.5 CumbldPh CPIX ... ... ...dd 7.96 5.39 2 6.53 -11.3 Curis CRIS ... ... ...dd 2.72 .47 963 .60 -13.7 Cutera CUTR ... ... 70 55.00 18.50 145 54.60 +20.4 Cyanotch h CYAN ... ... ...dd 5.78 3.25 42 4.20 +7.4 CybrOpt CYBE ... ... ...cc 25.69 11.35 57 18.30 +22.0 CyberArk CYBR ... ... 68 55.63 39.34 246 52.03 +25.7 Cyclacel pf CYCCP .60 9.7 ... 8.75 5.11 6.19 -16.3 Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 277 1.55 -10.9 CymaBay CBAY ... ... ...dd 15.59 3.16 959 13.12 +42.6 CypSemi CY .44 2.6 29 18.87 12.50 4032 17.24 +13.1 Cyren Ltd CYRN ... ... ...dd 3.15 1.35 135 2.95 +18.0 CyrusOne CONE 1.84f 3.7 ...dd 65.73 43.49 635 49.91 -16.2 CytRx rs CYTR ... ... ... 5.99 1.43 205 1.81 +7.1 Cytokinetic CYTK ... ... ...dd 17.20 6.75 174 7.75 -4.9 CytomX n CTMX ... ... ...dd 35.00 13.00 403 27.29 +29.3 Cytori wt CYTXW ... ... ... .63 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 1.21 .22 610 .27 -9.6 Cytosorbnt CTSO ... ... ... 8.25 3.30 179 8.10 +24.6D -:DBV Tech DBVT ... ... ... 50.57 20.08 106 24.11 -2.0 DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.05 +.5 DHX Mda n DHXM .08 ... 33 6.05 2.80 26 3.00 -15.5 DLH Hldgs DLHC ... ... 69 6.83 4.10 3 6.21 +.8sDMC Globl BOOM .08 .3 ...dd 29.25 12.40 84 29.05 +16.0 DNB Fncl DNBF .28 .8 15 37.15 30.00 2 34.35 +1.9 DSP Gp DSPG ... ... ...dd 13.95 10.80 28 12.35 -1.2 DXP Ent DXPE ... ... 40 43.21 24.86 94 37.09 +25.4 DailyJourn DJCO ... ... ...cc 250.95 195.00 1 227.90 -1.0 Daktronics DAKT .28 3.0 40 10.86 8.54 85 9.19 +.7 DareBio rs DARE ... ... ... 12.40 .74 106 .94 -56.8 DarioHlth DRIO ... ... ... 3.64 1.32 93 1.73 +8.0 DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 7 11.15 +20.4 Daseke n DSKE ... ... ... 14.52 8.76 569 9.17 -35.8 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 18 16.49 4.56 42 7.79 -35.3 Datawatch DWCH ... ... ...dd 12.65 6.95 32 8.90 -6.3 DaveBuster PLAY ... ... 15 73.48 37.85 1193 42.75 -22.5 DavidsT g n DTEA ... ... ...dd 6.75 3.20 4 3.42 -12.2 DavSelFn n DFNL ... ... ... 25.62 20.21 6 24.00 +.2 DavSelEq n DUSA ... ... ... 25.32 20.06 7 23.27 -.6 DavSelW n DWLD ... ... ... 28.88 20.90 28 26.17 -.3 DawsonGeo DWSN ... ... ...dd 7.12 3.70 38 6.32 +27.2 Deciphera n DCPH ... ... ... 29.98 15.15 78 24.13 +6.4 DelFriscos DFRG ... ... ...dd 18.85 11.70 208 16.10 +5.6 DelTaco TACO ... ... 9 15.99 10.15 240 10.88 -10.2 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 3.19 .78 114 1.06 -2.8 DeltaTch h DELT ... ... ... 4.70 .91 58 1.16 +9.4 DenaliTh n DNLI ... ... ... 25.79 14.72 106 18.62 +19.1sDennys DENN ... ... 30 16.49 10.87 166 16.59 +25.3 Dentsply XRAY .35 .7 ...dd 68.98 48.25 2876 50.19 -23.8 Depomed DEPO ... ... ...dd 12.78 4.31 1073 6.90 -14.3 Dermira DERM ... ... ...dd 34.45 6.98 848 8.50 -69.4 DescSys DSGX ... ... 86 31.23 22.45 63 29.35 +3.3 DestMatrn DEST .80 30.9 ...dd 4.98 1.02 60 2.59 -12.8 Dest XL DXLG ... ... ...dd 2.85 1.46 78 1.75 -20.5 Deswell DSWL .28 9.5 ...dd 3.64 1.85 10 2.96 +8.8 Determine DTRM ... ... ...dd 3.93 1.23 16 1.50 -16.7 DexCom DXCM ... ... ...dd 81.91 42.62 683 73.07 +27.3 DiamHill DHIL 7.00e ... 14 219.90 187.63 9 199.98 -3.2 DiambkEn FANG ... ... 24 134.60 82.77 1462 119.04 -5.7 DianaCnt rs DCIX ... ... ...dd 4260.06 1.31 105 1.54 -62.1 DicernaPh DRNA ... ... ...dd 15.00 2.69 145 10.31 +14.2 DifferBr rs DFBG ... ... ...dd 2.45 .70 16 1.30 +36.8 DiffusP hn DFFN ... ... ...dd 3.93 .50 84 .57 -51.5 DigiIntl DGII ... ... 32 12.53 8.50 46 10.75 +12.6 Digimarc DMRC ... ... ...dd 41.75 22.85 29 26.30 -27.2 Digirad DRAD .22 16.3 ...dd 5.35 1.25 65 1.35 -47.6 DigitalAlly DGLY ... ... ...dd 4.95 1.70 92 2.70 +1.9 DigitlTurb APPS ... ... ...dd 2.59 .88 1019 1.75 -2.2 DimeCBc DCOM .56 3.0 20 22.65 17.75 102 18.80 -10.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 41

Diodes DIOD ... ... 51 35.36 22.44 244 30.50 +6.4 DiscIncA DISCA ... ... 12 30.25 15.99 4079 23.40 +4.6 DiscIncB DISCB ... ... 18 48.85 19.25 34.50 +39.1 DiscIncC DISCK ... ... 11 29.18 14.99 3006 21.49 +1.5 DishNetw h DISH ... ... 18 66.50 36.00 2022 38.97 -18.4 Diversicre DVCR .22 3.0 19 12.25 6.45 2 7.23 -27.8 DivrsRest SAUC ... ... 2 4.12 1.25 17 1.31 -18.1 DixieGrp DXYN ... ... ...dd 5.21 2.60 29 2.90 -24.7 DgssInt A n DOGZ ... ... ... 6.40 3.55 0 4.20 -28.8 DollarTree DLTR ... ... 13 116.65 65.63 1719 97.55 -9.1 DolphnEnt n DLPN ... ... ... 5.77 2.47 6 2.75 -23.6 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.6 27 18.25 14.51 13 15.56 -10.1 DonegalB DGICB .49 3.2 30 16.25 13.35 15.55 +2.2 DorchMin DMLP 1.30e 7.4 18 17.85 13.90 79 17.45 +14.8 Dorman DORM ... ... 22 88.50 60.93 183 69.43 +13.6 DovaPh n DOVA ... ... ... 37.00 16.98 48 26.17 -9.1 DragVic n LYL ... ... ... 14.99 3.09 3 3.60 -17.4sDrprOkw n DOTA ... ... ... 9.87 9.71 1 9.90 +1.2 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 66 2.07 -49.3 Dropbox n DBX ... ... ... 34.83 27.75 5720 29.02 +1.9 DryShips s DRYS .15e ... 1 482.65 .98 528 3.82 +8.2 DuluthH n DLTH ... ... 25 22.89 15.13 239 18.96 +6.2 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 895 60.24 -6.6 DurectCp DRRX ... ... ...dd 2.55 .75 529 2.51 +172.2 Dynasil DYSL ... ... 8 2.06 1.09 61 1.28 +8.5 Dynatronic DYNT ... ... ...dd 3.75 2.10 2 3.01 +4.2 DynavaxT DVAX ... ... ...dd 24.45 5.15 5471 18.85 +.8E -:E-Trade ETFC ... ... 27 58.49 33.06 3004 57.59 +16.2 eBay s EBAY ... ... 20 46.99 31.89 6628 40.19 +6.5 eBay56 n EBAYL 1.50 5.8 ... 27.47 25.00 50 25.92 -3.8 EDAP TMS EDAP ... ... ... 3.85 2.07 11 2.35 -18.3 eHealth EHTH ... ... ...dd 28.59 10.60 77 15.66 -9.8 EMC Inc s EMCI .88f 3.3 15 32.19 25.70 12 26.73 -6.8 ENDRA n NDRA ... ... ... 5.88 2.15 1 2.47 -49.2 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.79 .73 3 .83 -4.8 ESSA Bcp ESSA .36 2.5 22 16.80 14.16 9 14.64 -6.6 EtfLonCanc CNCR ... ... ... 32.32 21.09 90 27.42 +15.3 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 1 25.47 -2.4 EtfValidea VALX ... ... ...q 30.40 26.20 0 29.69 +2.4 IsectPsGr ef PMPT ... ... ... 28.26 24.01 0 26.12 -4.1 EV Engy EVEP ... ... ...dd 1.68 .13 841 .15 -70.2 EXFO g EXFO ... ... ...dd 5.40 3.73 18 3.80 -12.6 EagleBncp EGBN ... ... 18 69.80 46.20 149 58.95 +1.8 EagBcMT EBMT .36 1.8 16 21.95 17.35 4 20.50 -2.1 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 200 5.07 +13.2 EaglFnB n EFBI .22p ... ... 19.57 14.50 1 15.77 -2.5 EaglePhm EGRX ... ... 16 97.15 45.05 258 53.56 +.3 EstWstBcp EWBC .80 1.3 19 69.25 48.76 451 61.81 +1.6 EastrAcq n EACQ ... ... ... 10.30 9.25 4 10.25 +1.5 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 11.05 9.97 0 10.45 -2.6 EasternCo EML .44 1.6 38 31.50 24.00 3 27.60 +5.5 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 1 6.82 +69.3 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 50.00 100.02 +99.8 Ebix Inc s EBIX .30 .4 25 87.50 52.40 184 78.05 -1.5 Echelon rs ELON ... ... ...dd 7.20 4.10 11 4.28 -22.7 EchoGLog ECHO ... ... ...cc 32.95 13.00 464 30.10 +7.5 EchoStar SATS ... ... 14 62.50 51.70 245 55.16 -7.9 Eco-StimE ESES ... ... ...dd 1.97 .86 26 1.00 -20.6 EcologyEn EEI .40 3.4 ...dd 13.06 10.25 6 11.65 +11.0 EdgeTher n EDGE ... ... ...dd 17.77 .95 1727 1.16 -87.6 Edgewater EDGW ... ... ...dd 7.67 5.19 106 5.55 -11.1 EditasM n EDIT ... ... ...dd 45.02 13.12 648 34.46 +12.1 EducDevel EDUC .36 1.4 44 27.93 6.90 31 26.20 +38.3 eGain EGAN ... ... ...dd 9.30 1.30 112 8.60 +63.8 EgaletCp EGLT ... ... ...dd 4.54 .55 117 .64 -35.6 EigerBio rs EIGR ... ... ...dd 16.20 6.10 96 11.00 -21.1 8Point3E n CAFD 1.12 9.3 13 15.92 11.69 199 12.00 -21.1 EksoBio n EKSO ... ... ...dd 4.77 .99 128 1.65 -22.5 ElPolLoc h LOCO ... ... 44 14.85 9.05 709 9.80 -1.0 ElbitIm rs EMITF ... ... ... 3.59 2.12 1 2.70 -4.9 ElbitSys ESLT 1.76 1.4 21 153.13 112.93 49 125.50 -5.8sEldorRsts ERI ... ... 54 38.45 17.30 3898 41.50 +25.2 ElectSci ESIO ... ... 32 27.72 6.19 464 19.43 -9.3 ElectroSen ELSE ... ... 12 5.24 2.96 1 4.05 ElectArts EA ... ... 27 131.13 88.72 1822 122.19 +16.3 EFII lf EFII ... ... ... 51.15 25.28 601 28.40 -3.8 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 2.01 .62 2406 1.58 +94.8 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.63 +.2 ElmiraSB ESBK .92 4.5 17 21.75 18.90 1 20.50 +.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 4 3.81 -6.6 EmclaireF EMCF 1.12f 3.3 17 33.98 26.50 0 33.50 +10.4tEmcore EMKR 1.50e ... 21 12.20 4.80 137 4.75 -26.4 EmmisC rs EMMS ... ... 1 4.80 2.14 24 4.55 +29.3 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 15 19.95 -26.1 EnantaPh ENTA ... ... 98 95.91 29.46 93 85.95 +46.5 EncoreCap ECPG ... ... 13 52.00 30.30 103 45.15 +7.2 EncorW WIRE .08 .1 18 58.70 37.30 47 56.75 +16.6 Endo Intl ENDP ... ... ...dd 14.15 5.27 3943 5.46 -29.5 Endocyte ECYT ... ... ...dd 11.54 1.17 978 9.23 +115.7 Endologix ELGX ... ... ...dd 7.66 3.75 578 4.07 -23.9 EndurIntl EIGI ... ... ...dd 9.50 6.20 318 7.43 -11.6 Energous WATT ... ... ...dd 33.50 6.91 1515 19.99 +2.8 EngyFocus EFOI ... ... ...dd 3.52 1.51 2 2.49 +1.6 EnrgyRec ERII ... ... ...cc 11.30 6.13 284 8.14 -7.0 EnrgXXi hn EGC ... ... ...dd 29.00 3.41 641 5.77 +.5 Enphase ENPH ... ... ...dd 5.58 .65 1580 3.96 +64.3 EnsignGp s ENSG .18 .6 33 29.24 16.50 130 27.97 +26.0 EnstarGp ESGR ... ... 13 237.30 180.50 24 215.60 +7.4 EntegraFn ENFC ... ... 32 30.70 22.00 12 28.90 -1.2 Entegris ENTG .28 .8 37 38.25 21.78 883 36.90 +21.2 EntBcpMA EBTC .58f 1.6 20 38.25 29.02 5 35.78 +5.1 EntFinSv EFSC .44 .9 19 49.97 36.65 86 47.85 +6.0 Epizyme EPZM ... ... ...dd 21.40 9.30 236 15.90 +26.7 ePlus s PLUS ... ... 21 97.75 64.25 34 81.10 +7.8 Equinix EQIX 8.00 2.0 ...cc 495.35 370.79 397 405.52 -10.5 EquitFin n EQFN .20p ... ... 10.95 9.90 1 10.65 -2.3sEqtyBcsh n EQBK ... ... 30 40.77 29.13 55 40.69 +14.9 Ericsson ERIC .13e 2.1 ... 7.47 5.52 2591 6.33 -5.2 ErieInd ERIE 3.36 2.9 31 129.73 106.63 33 117.87 -3.3 ErytechP n ERYP ... ... ... 30.56 17.50 2 20.69 -6.0 Escalade ESCA .50f 3.5 14 14.40 11.31 8 14.20 +15.4 Esperion ESPR ... ... ...dd 82.68 30.95 437 74.49 +13.1 EsqFnHld n ESQ ... ... ... 25.92 14.51 4 24.25 +22.8 EssaPhm g EPIX ... ... ...dd 2.55 .10 5 .18 -17.4 Essendant ESND .56 6.2 17 18.30 7.25 514 9.02 -2.7 EstreAm n ESTR ... ... ... 11.01 8.39 7 10.24 +18.5 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 43 30.95 9.90 3052 29.39 +43.7 EuroTech CLWT ... ... ... 5.65 2.00 21 2.50 -24.5 Euronet EEFT ... ... 17 101.07 70.67 494 75.58 -10.3 Euroseas rs ESEA ... ... ... 2.73 1.13 14 2.14 +25.7 Ever-Glory EVK ... ... 9 3.90 1.96 6 3.80 +61.7 Everbrdg n EVBG ... ... ...dd 39.12 20.90 132 37.48 +26.1 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 28 8.30 +10.7 EvineLive EVLV ... ... ... 1.62 .76 110 .85 -39.3 EvofemBio EVFM ... ... ...dd 12.56 .30 9 6.62 +239.5 Evogene EVGN ... ... ...dd 5.75 2.66 1 3.08 +.3 EvokePhm EVOK ... ... ...dd 4.09 1.85 93 2.46 +8.6 Evolus n EOLS ... ... ... 12.97 7.53 48 9.38 -18.4 EvolvgSys EVOL .44 11.1 11 5.85 3.86 32 3.95 -16.0 ExOne XONE ... ... ...dd 14.43 6.72 91 7.47 -11.1 ExactSci h EXAS ... ... ...dd 63.60 23.30 1879 44.88 -14.6 ExTrRobo ROBO .07e .2 ...q 46.20 31.30 619 42.07 +1.8 ExelaTch n XELA ... ... ... 10.00 4.37 226 4.71 -8.5 Exelixis EXEL ... ... 42 32.50 18.03 2838 20.40 -32.9 ExlSvcHld EXLS ... ... 42 64.34 45.59 94 57.78 -4.3 Expedia EXPE 1.20 1.1 43 161.00 98.52 1374 109.16 -8.9 ExpdIntl EXPD .84 1.3 24 67.63 51.96 1330 64.54 -.2sExponent s EXPO 1.04f 1.3 40 81.50 56.95 76 82.45 +16.0 ExpScripts ESRX ... ... 9 85.07 55.80 5844 71.99 -3.6 ExtrOilGs n XOG ... ... ... 18.00 10.28 1240 13.00 -9.2 ExtrmNet EXTR ... ... ...dd 15.55 7.05 2300 10.28 -17.9 EyePtPh EYPT ... ... ...dd 2.45 .93 449 1.35 +25.0 EyegatePh EYEG ... ... ... 2.43 .29 3112 .40 -62.6 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ...dd 10.74 7.32 11 8.72 -12.1 Ezcorp EZPW ... ... 19 14.30 7.55 171 13.35 +9.4F -:F5 Netwks FFIV ... ... 21 157.20 114.63 970 155.25 +18.3 FAT Br n FAT .12p ... ... 13.99 5.60 4 6.25 -29.9 FC GlbRlty FCRE ... ... ... 1.55 .68 1 .70 -23.1 FFBW n FFBW ... ... ... 12.50 10.30 8 10.75 -2.5 FLIR Sys FLIR .64f 1.2 31 52.88 33.95 607 52.16 +11.9 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 4 36.56 +.2 FNCB Bc n FNCB ... ... ... 9.95 8.79 14 9.58 +3.6 FRP Hldgs FRPH ... ... 19 59.95 38.95 25 57.35 +29.6 FS Bncp FSBW .56f 1.0 13 59.81 37.51 12 56.47 +3.5 FSB Bcp n FSBC ... ... ... 18.23 14.51 1 17.00 FTD Cos FTD ... ... ...dd 20.73 3.46 626 6.25 -13.1 Facebook FB ... ... 31 195.32 139.75 17916 164.83 -6.6 FDaves DAVE ... ... ...dd 9.65 3.38 27 7.10 +8.4 Fanhua FANH .52e 1.9 46 33.81 7.31 136 26.87 +24.3 FarmerBrs FARM ... ... ...dd 36.15 28.50 58 29.20 -9.2 FarmMer s FMAO .52 1.3 17 44.00 24.00 3 39.61 -2.9 FarmCB FFKT .50 1.2 18 44.30 32.60 20 42.30 +9.9 FarmersNB FMNB .28f 2.0 17 15.95 12.80 24 14.25 -3.4sFaroTech FARO ... ... ...dd 63.90 32.00 144 64.00 +36.2 Fastenal FAST 1.48 2.9 24 58.74 39.79 4113 50.67 -7.4 FateThera FATE ... ... ...dd 14.45 2.52 413 11.15 +82.5 Fauquier FBSS .48 2.3 42 22.25 17.24 21.31 -2.7sFedlStAc n FSAC ... ... ... 9.80 9.65 102 9.84 +1.3 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 148 10.30 +.5 FedNatHld FNHC .32 1.9 22 17.50 9.78 34 16.82 +1.5 FenncPhr n FENC ... ... ... 14.99 7.55 69 13.75 +37.2 Ferrogl n GSM .16 1.4 ... 17.61 8.54 536 11.26 -30.5 Fibrocll rs FCSC ... ... ...dd 4.64 .51 92 .64 FibroGen FGEN ... ... ...dd 63.00 24.60 302 47.40 FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 50.50 +22.3 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 229.21 35 280.94 +3.6 FidelSo LION .48 2.1 17 24.96 20.08 165 23.20 +6.4 FidusInvst FDUS 1.56a 11.9 8q 18.21 12.63 54 13.06 -14.0 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 2 25.74 +3.0 FiestaRst FRGI ... ... ...dd 25.35 15.50 179 19.85 +4.5 FifthThird FITB .64 2.0 12 34.57 23.20 4423 31.49 +3.8 FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 7 28.82 +1.1 51job JOBS ... ... ...cc 92.63 37.00 403 90.91 +49.4 FinTcII n FNTE ... ... ... 11.76 9.70 1 9.99 +.7 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 42 45.00 24.45 172 33.25 +9.7 FnclInst FISI .96f 3.1 16 35.35 25.65 22 31.20 +.3 Finisar FNSR ... ... 13 28.99 14.25 5360 15.62 -23.2 FinLine FINL .46f 3.4 30 16.38 6.90 1188 13.50 -7.1 FinjanH FNJN ... ... 5 4.06 1.66 509 3.03 +40.3sFireEye FEYE ... ... ...dd 19.08 12.04 4509 18.97 +33.6 FstBcpME FNLC .96 3.4 16 32.33 25.00 8 28.05 +3.0 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 56 36.57 +3.6 FstBcMiss FBMS .20f .6 20 35.10 26.05 50 31.75 -7.2 FstBkNJ FRBA .12f .8 32 14.95 11.15 7 14.45 +4.3 FstBusey rs BUSE .80f 2.6 21 32.88 27.33 71 30.58 +2.1 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 3 25.61 +15.8 FrstCap FCAP .92f 2.3 20 43.02 29.81 5 40.61 +10.5 FCtzBA FCNCA 1.40 .3 21 463.44 320.10 19 421.60 +4.6 FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 27 31.15 +8.4 FCmtyCp FCCO .40f 1.8 22 24.87 18.50 15 22.70 +.4 FtConnBcp FBNK .64f 2.4 20 28.50 23.25 13 26.25 +.4 1stCnstBn FCCY .24 1.1 19 22.53 16.15 12 21.90 +19.7 FstDeFn FDEF 1.20f 2.0 19 59.85 47.01 27 58.62 +12.8 FFnclOH FFBC .76f 2.6 19 29.65 22.80 449 29.05 +10.2 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 28 49.60 36.85 141 48.00 +6.5 FstFnIN THFF 1.02f 2.3 18 52.35 39.55 12 43.70 -3.6 FstFnNwst FFNW .28 1.7 19 17.91 13.13 14 16.93 +9.2 FstFound s FFWM ... ... 23 19.84 15.06 123 18.30 -1.3 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.46 4 26.24 +5.0 FsHawaii n FHB .96f 3.4 ... 32.36 26.30 205 27.97 -4.1 FIntntBcp INBK .24 .6 16 42.40 25.48 29 37.25 -2.4 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 5 25.54 -3.7 FstIntBc A FIBK 1.12f 2.8 19 42.90 33.33 78 39.95 -.2 FstMerch FRME .72 1.7 20 45.42 37.03 85 42.54 +1.1 FstMidIll FMBH .68f 1.9 17 42.03 31.05 21 35.93 -6.8 FMidBc FMBI .44f 1.8 21 26.55 20.50 335 24.95 +3.9 FstNwBc n FNWB ... ... 58 18.35 15.04 8 16.93 +3.9 FstSavFin FSFG .60f .9 18 80.01 48.45 2 70.00 +22.8 FstSolar FSLR ... ... 74 76.61 26.41 805 70.12 +3.9 1stSource SRCE .88f 1.7 20 54.65 43.58 53 51.76 +4.7 FTNDXTc QTEC .58e .8 ...q 83.42 58.98 131 77.06 +7.1 FtTr AbsRet FAAR ... ... ... 34.79 27.00 3 29.41 +.2 FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 20.86 -.7 FT AsiaPc FPA 1.01e 2.8 ...q 38.10 30.05 1 35.74 +.1 FT Europe FEP .65e 1.6 ...q 42.49 31.83 145 40.52 +3.7 FT LatAm FLN .43e 2.0 ...q 23.27 17.73 5 21.84 +7.0 FT Brazil FBZ 1.62e 10.2 ...q 18.24 12.96 0 15.82 +1.9 FT China FCA .68e 2.2 ...q 34.79 21.00 1 31.08 +4.7 FT Japan FJP .77e 1.3 ...q 63.38 49.72 24 58.21 -2.8 FT SKorea FKO .24e .8 ...q 32.08 23.79 2 29.16 -1.3 FT DevMkt FDT .96e 1.5 ...q 67.22 51.41 56 62.83 +.7 FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 104 28.93 +3.7 FT Germny FGM 1.04e 2.0 ...q 55.51 38.99 2 51.06 -.3 FT Canada FCAN .29e 1.1 ...q 27.35 22.06 0 25.82 -2.6 FT UK FKU .94e 2.3 ...q 42.89 35.33 1 41.07 +3.0 FT Switzld FSZ .78e 1.5 ...q 56.74 44.69 5 51.89 -1.6 FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 0 41.88 -1.3sFT Taiwan FTW 1.47e 3.7 ...q 39.25 34.78 1 39.68 +10.7 FT EmMSC FEMS 1.65e 3.8 ...q 47.47 35.25 50 43.96 +1.4 FTDvMkSC FDTS .97e 2.2 ...q 48.51 35.49 8 44.47 +.2 FT EurzAlp FEUZ .50e 1.1 ...q 48.43 35.21 13 45.60 +3.9 FstT BICK BICK .35e 1.2 ...q 33.60 24.05 2 30.33 +.5 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 4 21.50 -2.4 FtTrMun n MCEF ... ... ... 19.39 17.66 0 17.81 -4.9 FtTrOpp n FIXD ... ... ... 52.92 49.20 39 49.49 -2.5 FTNsdGrid GRID .19e .4 ...q 53.73 40.76 5 49.54 -2.8 FTMltAInc MDIV 1.20e 6.6 ...q 19.73 17.60 77 18.14 -4.6 FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 51 36.29 +3.1 FTLwDOpp LMBS 1.41 2.7 ...q 52.32 51.27 230 51.35 -.6 FTIntlMltA YDIV .99e 5.4 ...q 19.83 17.08 1 18.20 -2.3 FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 3 22.50 -3.5 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 4 49.37 -3.4 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 1 22.15 -3.9 FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 280 60.04 +.1 FT RisDiv RDVY .40e 1.3 ...q 32.00 25.96 57 30.10 +.7 FT SSICv FCVT ... ... ...q 32.38 26.74 18 29.44 +2.8 FT DWF5 FV .18e .6 ...q 31.03 23.55 623 28.97 +5.1 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 34 26.10 -4.8 FT US Eq RNDV .35e 1.6 ... 23.04 19.30 0 21.22 -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 1 21.88 +.5 FT DevInt RNDM .45e ... ... 55.12 48.94 52.09 -.2 FTNsTrn ef FTXR ... ... ... 27.65 22.24 25.22 -2.7 FT QualInc QINC .60e 2.4 ...q 26.90 23.11 1 24.61 -3.5 FTNsSem ef FTXL ... ... ... 36.21 23.87 11 32.93 +8.7 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 20.91 -2.5 FTNasPh ef FTXH ... ... ... 23.57 19.06 6 21.11 -1.4 FTNsOil ef FTXN ... ... ... 22.50 16.85 2 21.78 +3.1 FTNaFood ef FTXG ... ... ... 21.28 19.37 0 20.06 -3.5 FTNsBk ef FTXO ... ... ... 32.44 24.57 126 29.40 +.1 FTDorW n FVC .17e .6 ... 28.96 21.90 855 27.00 +5.2 FT DWInt IFV .32e 1.4 ...q 24.24 18.72 82 22.18 -.3 FTEMCur FEMB 2.68e 6.2 ...q 48.17 39.91 7 42.98 +1.9 FT MunHI n EMHI ... ... ... 53.47 49.45 50.11 -.7 FT RivAsia RFAP 1.14e 1.9 ... 64.93 53.74 1 60.09 -.8 FT RivDev RFDI 1.09e 1.7 ... 68.99 55.70 59 64.84 +1.2 FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 58.41 4 73.29 +4.0 FT RivEur RFEU .95e 1.4 ... 70.58 56.18 3 66.74 +2.1 FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 50.37 -2.3 FTCapStrn FTCS .59e 1.2 ...q 54.95 43.29 104 51.24 +.5 FTN100ExT QQXT .14e .3 ...q 52.82 44.09 5 48.46 -.3 FsTrGrEn QCLN .08e .4 ...q 21.73 16.27 12 19.75 -2.7 FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 33.09 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 2 28.75 FTCloudC SKYY .13e .3 ...q 52.10 38.07 128 49.76 +8.4 FTNdqAuto CARZ .88e 2.1 ...q 45.00 34.43 0 41.80 -1.0 FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.40 0 27.34 -2.9 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 2 12.64 +2.1sFT Cybersc CIBR ... ... ...q 26.13 20.59 367 26.00 +12.4 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.98 1 36.96 +4.4 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 204 48.22 +.4 FTTactHY HYLS 2.64 5.5 ...q 49.76 47.28 180 48.07 -1.0 FT GlbCmd FTGC .26e ... ...q 21.28 18.97 91 21.13 +2.0 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.92 30 52.66 -1.6 FTNDXEq QQEW .27e .5 ...q 63.55 50.75 42 59.37 +2.5 FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 36 53.73 +2.5 FTSmartph FONE .86e 1.7 ...q 55.89 44.61 5 52.09 -.2 FstUSBcsh FUSB .08 .7 35 14.38 10.38 2 11.45 -10.5 FstUtdCp FUNC .36f 1.9 21 20.25 13.80 4 19.10 +9.8 First LI s FLIC .60 2.2 11 33.50 25.60 50 27.55 -3.3 FsthdTech SVVC ... ... ...q 12.74 7.29 12 10.74 +19.8 FstSvc n FSV .54f .8 38 74.49 57.17 13 70.89 +1.4 Fiserv s FISV ... ... 34 74.46 57.86 977 71.59 +9.2 FiveBelow FIVE ... ... ...cc 77.12 44.30 1010 76.39 +15.2 FivePrime FPRX ... ... ...dd 48.87 15.66 369 17.06 -22.2 FiveStar FVE ... ... ...dd 2.10 1.23 25 1.25 -16.7 Five9 FIVN ... ... ...dd 32.47 16.46 162 28.43 +14.3 Flex Ltd FLEX ... ... 19 19.71 14.70 3716 17.03 -5.3 FlexPhm n FLKS ... ... ...dd 8.98 2.68 107 5.45 +56.2 FlxGlbImp ESGG ... ... ... 101.95 82.34 0 95.74 +.8 FlxUS Imp ESG ... ... ... 70.00 55.16 0 63.64 FlxRAstAlo ASET ... ... ... 29.37 26.68 2 27.84 -3.2 FlxUSQLgC QLC ... ... ...q 35.78 28.79 5 33.73 +1.2 FlxUSLgCp LKOR .41e ... ...q 55.13 50.75 1 52.00 -5.1 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 2 49.53 -2.7 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 5 23.25 -1.4 FlexSh n FPAY ... ... ... 6.56 2.63 0 3.25 -14.5 FlexionTh FLXN ... ... ... 32.25 16.51 345 25.38 +1.4 Flexstl FLXS .88 2.2 ... 57.79 34.74 11 39.14 -16.3 Fluent Inc FLNT ... ... ... 6.95 2.20 71 2.75 -37.5 Fluidigm FLDM ... ... ...dd 8.38 2.52 105 6.17 +4.8 FlushFn FFIC .80f 2.9 19 31.69 24.27 34 27.33 -.6 Foamix FOMX ... ... ... 7.45 4.05 148 5.41 -10.0 Fonar FONR ... ... 10 33.90 17.60 20 29.70 +22.0 ForeScTc n FSCT ... ... ... 37.79 21.56 741 35.45 +11.2 ForshtAut n FRSX ... ... ... 11.70 2.44 4 2.98 -26.1 FormFac FORM ... ... 25 18.65 10.45 567 14.55 -7.0 FormulaSy FORTY .34e .9 ... 45.65 34.47 36.31 -10.5 ForrestR FORR .80f 1.8 42 47.75 36.95 28 43.95 -.6 Forterra n FRTA ... ... 51 20.47 3.02 240 8.62 -22.3sFortinet FTNT ... ... ...cc 56.53 35.44 1161 56.76 +29.9 FortressBio FBIO ... ... ...dd 5.54 3.13 101 4.35 +9.0 FortB pfA FBIOP 2.34 10.3 ... 24.80 20.01 0 22.63 -.5 ForwrdA FWRD .60 1.1 26 64.80 46.50 193 54.51 -5.1 Forward h FORD ... ... 26 4.45 1.02 49 1.57 +27.6 ForwdPh FWP 23.12e ... ... 9.70 2.02 12 2.14 -41.8 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1294 15.24 +96.1 Foster FSTR .16 .6 ...dd 30.30 13.00 37 25.25 -7.0 FndtnMed FMI ... ... ...dd 87.10 31.70 750 70.90 +4.0 FoxFactory FOXF ... ... 32 46.80 26.40 125 35.30 -9.1 Francesca FRAN ... ... 11 16.18 4.51 445 4.76 -34.9 FrankElec FELE .43 1.0 26 47.20 36.00 81 42.95 -6.4 FredsInc FRED .24 8.4 ...dd 16.27 2.36 509 2.86 -29.4 FrghtCar lf RAIL .36 2.7 ...dd 20.46 12.18 69 13.54 -20.7 FreqElec FEIM ... ... ...dd 11.00 7.53 10 8.87 -5.2 Freshpet FRPT ... ... ...dd 20.85 11.00 176 18.70 -1.3 Fronteo FTEO ... ... ... 17.98 9.06 1 17.00 +35.9 FrontC pf FTRPR 11.13 83.9 ... 27.72 7.68 100 13.26 +52.3 Frontr rs FTR 2.40 28.0 ... 30.00 6.08 1737 8.57 +26.8 FuelTech FTEK ... ... ...dd 1.83 .71 80 1.35 +20.5 FuelCell rs FCEL ... ... ...dd 2.49 .80 866 2.03 +19.4 FulgentG n FLGT ... ... ... 10.90 2.73 2 4.01 -8.4 FulingGbl n FORK ... ... ... 6.00 2.65 3 4.20 +6.3 FullHseR FLL ... ... ...dd 4.10 2.10 64 3.17 -18.5 FultonFncl FULT .48f 2.7 17 19.90 16.45 640 17.65 -1.4 Funko n FNKO ... ... 43 9.90 5.81 94 8.16 +22.7 FusionTel FSNN ... ... ...dd 4.42 1.11 115 3.31 -11.7 FutFintch lf FTFT ... ... ... 8.00 1.30 634 2.17 -48.0 FuweiF rs FFHL ... ... ...dd 4.93 2.35 0 3.18 +8.2G -:GWilliFood WILC ... ... 21 7.66 5.11 6 6.80 -5.4 G1Thera n GTHX ... ... ... 42.78 12.04 93 36.29 +82.9 GCI Lb A n GLIBA ... ... ... 55.47 50.38 172 51.92 -5.1 GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 56 23.79 +4.6 GDS Hld n GDS .46p ... ... 31.77 6.90 304 26.15 +16.1 GSI Tech GSIT ... ... ...dd 8.94 6.05 18 7.65 -3.9 GSV Cap GSVC ... ... 6 9.39 3.83 170 7.31 +34.1 GTY Tch n GTYH ... ... ... 10.49 9.75 56 9.94 +.1 GTY Tc un GTYHU ... ... ... 11.00 10.10 74 10.34 +.3 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 31 40.96 18.00 600 38.28 +3.8 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 62 17.01 +33.8 GW Pharm GWPH ... ... ...dd 143.37 92.65 578 120.58 -8.7 GWG Hldgs GWGH ... ... ...dd 10.95 7.60 0 8.30 -.2 GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.35 110 15.55 +25.4 Galapag n GLPG ... ... ... 121.09 72.90 263 95.60 +2.0 GalectinTh GALT ... ... ... 6.74 1.28 990 3.58 +7.2 GalmedPh GLMD ... ... 6 12.22 3.61 34 6.15 -32.8 Gam&Lsr n GLPI 2.52f 7.3 19 39.32 32.51 1941 34.64 -6.4 GamngPtrs GPIC .12e ... ... 12.50 9.07 0 9.95 -11.5 Garmin GRMN 2.04 3.4 16 65.96 48.50 709 59.43 -.2 GarrisnCap GARS 1.12 13.6 8 9.88 7.77 21 8.21 +1.2 Gemphire n GEMP ... ... ... 21.59 5.55 36 5.70 -28.3 Gencor s GENC ... ... 42 18.45 15.00 8 16.25 -1.8sGenFin GFN ... ... ...dd 8.20 4.50 61 8.40 +23.5 GenFin pfC GFNCP 9.20 9.1 ... 104.67 90.31 5 101.64 +1.2 GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 9 25.25 GeneticT rs GENE ... ... ... 2.05 .70 68 1.37 +18.1 GeniusBr n GNUS ... ... ... 5.01 2.01 11 2.82 +3.7 GenMark GNMK ... ... ...dd 13.67 3.63 137 5.49 +31.7 GenoceaB GNCA ... ... ...dd 7.29 .79 271 .93 -19.9 Genomic GHDX ... ... ...dd 37.50 26.54 191 33.31 -2.6 Genprex n GNPX ... ... ... 6.23 3.84 27 4.85 +3.2 Gentex GNTX .44f 1.8 19 24.48 16.59 1630 24.35 +16.2 Gentherm THRM ... ... 29 40.80 29.50 237 36.05 +13.5 GeospcT hs GEOS ... ... ...dd 18.71 9.18 47 10.43 -19.6 GerABcp s GABC .60f 1.7 20 39.02 30.32 24 34.50 -2.3 GeronCp GERN ... ... ...dd 6.68 1.74 6068 3.79 +110.6tGevo rs GEVO ... ... ...dd 1.23 .38 1116 .37 -37.5 Gibraltar ROCK ... ... 18 39.95 25.61 115 34.50 +4.5 GigaMda rs GIGM ... ... ...dd 4.37 2.36 13 2.72 -10.5 GilatSatell GILT ... ... ...dd 9.22 4.12 63 8.43 +9.0 GileadSci GILD 2.28f 3.1 9 89.54 63.76 4716 74.69 +4.3 GlacierBc GBCI .92f 2.4 22 41.24 31.38 161 38.33 -2.7 GladstnCap GLAD .84 9.7 10 10.12 7.80 61 8.62 -6.4 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 1 25.08 -3.0 GladstnCm GOOD 1.50 8.6 ...dd 23.29 16.78 86 17.47 -17.0 GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 1 26.65 +.9 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 1 26.11 +.1 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 3 25.09 -3.1 GladstInv GAIN .80f 7.4 16 11.50 9.00 212 10.88 -2.5 GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 0 25.26 -.3 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 3 25.35 -.4 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.29 -1.2 GladstLnd LAND .53f 4.2 93 14.29 10.77 61 12.52 -6.8 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 3 25.70 -.6 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 11 11.95 +8.1 GblBldT n GBT ... ... ...dd 68.05 24.03 524 45.30 +15.1 GblEagEnt ENT ... ... ...dd 3.84 1.03 1732 1.21 -47.2 GlbIndem GBLI ... ... 22 49.91 32.22 10 40.20 -4.3 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.99 2 25.73 -.5 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 0 25.70 -.7 GlSlfStor n SELF .26 6.2 ... 5.19 4.14 3 4.21 -8.7 GlWatRs n GWRS .28 3.2 ... 10.00 8.40 8 8.94 -4.3 GbXSpdvRE SRET 1.24 8.7 ...q 15.88 13.72 28 14.31 -7.9 GblXSocM SOCL ... ... ...q 39.03 24.63 64 33.61 +2.0 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 11 29.59 -4.2 GblX SupDv EFAS ... ... ... 19.06 16.37 18.16 +.3 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 3 11.84 -5.9 GblX Rob n BOTZ ... ... ... 27.42 16.90 465 23.82 +.5 GlbXCon ef KRMA ... ... ... 20.83 16.62 8 19.66 +1.2 GblXMilTh MILN ... ... ... 21.10 16.44 12 20.12 +4.5 GbX Longv LNGR ... ... ... 21.38 16.90 0 19.63 +.9 GlX Intrn n SNSR ... ... ... 21.41 17.25 23 20.25 +2.0 GbX HlthW BFIT ... ... ... 17.99 15.43 17.81 +6.9 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 2 14.53 -5.0 GlX Fintc n FINX ... ... ... 24.62 16.17 25 23.40 +6.6 GlXCatholc CATH ... ... ... 35.58 28.40 8 32.98 +.2 GlobusM rs GLBS ... ... ... 3.73 .71 40 .75 -34.6 GluMobile GLUU ... ... ...dd 4.95 2.23 3651 4.17 +14.6 GlycoMim GLYC ... ... ...dd 26.05 3.82 353 17.21 +2.5 Gogo GOGO ... ... ...dd 14.76 8.02 820 9.34 -17.2 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 631 28.89 -3.1 GolLNGPt GMLP 2.31 12.7 ... 23.49 16.78 215 18.22 -20.1 GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 10 25.40 -2.4 GoldBull n DNJR ... ... ... 5.22 4.40 3 4.67 -1.5 GoldenEnt GDEN ... ... 22 34.75 13.21 335 24.14 -26.1 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 129 7.83 -3.9 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 121 17.98 -1.2 GoodTimes GTIM ... ... ...dd 3.78 2.25 4 3.45 +30.2 Goodyear GT .56 2.0 9 36.74 25.88 1772 28.21 -12.7 GoPro GPRO ... ... ...dd 11.89 4.42 6618 5.58 -26.3 GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.17 +1.7 GorsHl A n GSHT ... ... ... 11.24 9.30 407 10.05 +1.1 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 0 10.58 +2.1 GovPrpIT GOV 1.72 13.9 20 22.99 11.87 811 12.39 -33.2 GovPrpIT46 GOVNI 1.47 5.7 ... 26.37 24.28 12 25.70 -.5sGrCanyEd LOPE ... ... 26 110.16 68.82 179 109.96 +22.8 Gravity rs GRVY ... ... 41 108.97 13.18 12 79.50 -15.9 GrElCp hn GECC 1.00 10.9 ... 11.35 8.76 6 9.19 -6.6 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 25.30 -.6 GrElm25 n GECCM 1.69 7.0 ... 24.80 24.16 2 24.27 -.8 GrElm hn GEC ... ... ... 4.40 3.10 3 3.70 -8.6 GrLkDrge GLDD ... ... ...dd 5.70 3.60 146 4.60 -14.8 GrtSoBc GSBC 1.12f 2.2 14 58.45 47.25 35 51.85 +.4 GreenBncp GNBC ... ... 19 24.40 15.90 107 22.90 +12.8 GreenBrick GRBK ... ... 16 12.20 8.20 22 10.45 -7.5 GreenPlns GPRE .48 2.6 26 26.05 15.60 756 18.25 +8.3 GrnP LP n GPP 1.88f 10.4 10 21.00 16.50 83 18.00 -3.7 GrCB NY s GCBC .39 1.1 28 38.00 22.16 1 36.60 +12.3 Greenlight GLRE ... ... ...dd 23.15 15.00 218 15.65 -22.1 GrdsmHld n GSUM ... ... ... 13.99 6.76 362 7.70 -15.8 Griffin GRIF .40f 1.1 30 37.94 27.71 5 37.62 +2.5 GrifolsSA s GRFS .38e 1.8 ... 25.18 19.41 475 20.95 -8.6 Groupon GRPN ... ... ... 5.99 2.90 5566 4.68 -8.2 GpAeroCN OMAB 1.71e 3.9 21 52.51 37.45 121 43.82 +5.6 GrpoFin GGAL .12e .2 ... 73.45 36.09 207 63.81 -3.1 GuarntyBc GBNK .66 2.3 21 30.42 24.05 91 29.10 +5.2 GuarBcs n GNTY .56 1.7 22 37.36 28.00 36 33.75 +10.1 GuarFBc GFED .48 2.1 17 23.71 15.89 23.35 +4.5 GulfIsland GIFI .04 .5 ...dd 13.95 6.90 46 8.60 -35.9 GulfRes GURE ... ... 2 2.05 1.35 32 1.46 -.7 GulfportE GPOR ... ... 4 17.32 8.11 2963 9.68 -24.1 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 0 20.53 +2.2H -:H&E Eqp HEES 1.10 2.8 13 44.24 17.44 266 39.98 -1.6 HD Supply HDS ... ... 15 42.25 28.97 1329 38.78 -3.1 HMN Fn HMNF ... ... 17 19.50 16.60 18.70 -2.1 HMS Hldgs HMSY ... ... 39 20.90 11.01 360 17.84 +5.3 HTG Mol h HTGM ... ... ...dd 7.68 1.59 628 3.28 +61.6 HV Bcp n HVBC .50e ... ... 18.50 13.75 2 14.21 -6.6 HabitRest HABT ... ... 40 19.75 8.10 272 9.10 -4.7 HackettGp HCKT .30f 1.8 19 20.36 13.24 60 16.31 +3.8 Hailiang n HLG ... ... ... 88.92 7.02 137 80.52 +78.1 HainCels lf HAIN ... ... ... 45.61 30.39 1264 31.89 -24.8 HalladorE HNRG .16 2.4 6 8.40 4.79 83 6.54 +7.4 HallmkFn HALL ... ... ...dd 11.83 8.62 37 10.14 -2.8 Halozyme HALO ... ... 51 21.48 11.41 627 19.27 -4.9 HamiltnBc HBK ... ... ...dd 15.99 14.00 18 14.85 -3.6 HamilLa n HLNE .70 1.8 ... 40.43 18.17 69 39.25 +10.9 HancHld HBHC .96 1.8 21 56.40 41.05 298 52.65 +6.4 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 1 25.30 -3.0 HanmiFin HAFC .96f 3.1 17 33.10 25.45 128 31.20 +2.8 Hanwha rs HQCL ... ... ...dd 9.50 6.09 66 7.20 +2.6 HarbrOne n HONE ... ... ... 22.29 15.92 95 17.94 -6.4 Hardinge HDNG .08 .4 37 19.47 9.97 102 18.38 +5.5 Harmonic HLIT ... ... ...dd 6.03 2.80 253 3.65 -13.1 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1sHrvrdBio HBIO ... ... ...dd 5.98 2.30 244 5.85 +77.3 HarvCapCr HCAP 1.14a 10.9 7 14.12 9.92 19 10.48 -4.4 HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 2 25.45 Hasbro HAS 2.28 2.6 28 116.20 83.40 1140 88.04 -3.1 HawHold HA .48 1.2 7 59.45 32.40 566 39.40 -1.1 HawaiiTel HCOM ... ... ...dd 31.91 23.95 11 26.93 -12.7 Hawkins HWKN .88 2.6 17 53.50 31.80 38 33.95 -3.6 HawthornB HWBK .28 1.3 17 22.07 16.64 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 1 10.00 +1.0 HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 35 40.26 +25.6tHlthCSvc HCSG .77f 1.9 34 56.20 40.89 3392 40.64 -22.9 HlthInsInn HIIQ ... ... 18 37.38 12.65 190 28.60 +14.6 HealthEqty HQY ... ... 97 68.75 40.21 476 64.20 +37.6 HlthStrm HSTM 1.00e ... 79 31.53 21.15 107 24.53 +5.9 HrtlndEx HTLD .08 .4 19 25.22 17.51 460 18.56 -20.5 HeartFn HTLF .52a 1.0 18 56.40 42.10 68 53.70 +.1 HeatBio rs HTBX ... ... ... 8.25 1.09 129 1.22 -68.1 HebronTc n HEBT ... ... ... 4.26 1.45 3 1.81 -31.2 HeidrkStr HSII .52 1.6 ...dd 32.65 17.90 262 31.75 +29.3 HelenTroy HELE ... ... 14 102.88 81.10 124 86.35 -10.4 HeliMAn h HMNY ... ... ... 38.86 2.20 20577 4.21 -33.3 Helius Med n HSDT ... ... ... 7.85 7.54 10 7.75 -.8 HemisMda HMTV ... ... ... 13.20 10.50 77 10.95 -5.2 HennesAd s HNNA .40f 2.1 10 20.00 13.88 24 19.06 +15.2 HSchein s HSIC ... ... 28 93.50 62.56 1272 69.94 +.1 HrtgeCo HTBK .44f 2.7 21 17.28 12.76 100 16.40 +7.0 HrtgeFn HFWA .60f 1.9 21 33.25 23.00 90 31.10 +1.0 HeritCryst HCCI ... ... 24 25.20 14.20 87 22.20 +2.1 HernTher h HRTX ... ... ...dd 32.70 12.70 915 30.20 +66.9 HerzdCrb CUBA .12e ... ...q 7.54 6.73 7 7.15 HeskaCorp HSKA ... ... 40 115.00 56.59 64 78.92 -1.6 Hexindai n HX ... ... ... 17.00 10.20 23 11.53 +4.3 Hibbett HIBB ... ... 16 29.18 9.40 829 26.75 +31.1 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 478 18.28 +.5 HighpwrInt HPJ ... ... 5 6.00 3.15 5 3.60 -2.7 HghwyH HIHO .32e 5.6 ... 6.55 3.10 59 5.75 +36.9 HimaxTch HIMX .24e 3.3 42 13.95 5.97 2050 7.24 -30.5 HingmSv HIFS 1.36a .7 18 242.00 169.12 2 207.08 Histogenics HSGX ... ... ...dd 3.35 1.59 46 2.84 +38.5 Holl ysys HOLI .12e .5 21 28.35 15.08 146 24.04 +7.9 Hologic HOLX ... ... 14 46.80 35.33 1242 37.69 -11.8 HomeBLA HBCP .60f 1.4 20 47.20 32.52 22 43.41 +.4 HomeBcs s HOMB .44 1.9 20 26.53 20.82 684 22.58 -2.9 HmFdB LA HFBL .48 1.5 19 31.95 23.10 0 31.00 +10.2 HomeStreet HMST ... ... 20 32.60 24.00 258 27.20 -6.0 HometBk n HMTA ... ... ... 11.95 9.60 11.88 +6.3 HomeTrBc HTBI ... ... 27 28.00 21.40 15 26.50 +2.9 HomolMd n FIXX ... ... ... 24.40 16.12 180 20.37 +9.2 HookerFu HOFT .56 1.4 16 52.75 35.90 29 39.00 -8.1 HopeBcp HOPE .52 2.8 15 19.92 15.10 361 18.32 +.4 HopFedBc HFBC .20 1.4 20 16.29 13.51 7 14.50 +2.8 HorizBcp s HBNC .60f 2.0 20 31.14 24.54 37 29.88 +7.5 HorizPhm HZNP ... ... ...dd 16.02 9.45 2690 13.27 -9.1 HorizTFn HRZN 1.20 11.5 10q 11.88 9.66 105 10.47 -6.7 Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 106 24.15 -1.6 HorzDAX DAX .60m 1.9 ... 34.00 26.60 2 31.12 -1.5 Hortonwks HDP ... ... ...dd 22.00 9.93 922 17.70 -12.0 HospPT HPT 2.08 8.2 10 32.58 23.83 546 25.44 -14.8 HostessBr n TWNK ... ... 31 17.18 11.00 489 14.50 -2.1 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.20 568 7.60 -18.3 HoustWC HWCC .12m 1.5 ... 8.35 4.70 31 7.90 +9.7 HovnEn pf A HOVNP ... ... ... 8.47 5.50 2 7.15 -4.7 HowardBcp HBMD ... ... 31 24.20 16.70 10 19.25 -12.5 HubGroup HUBG ... ... 28 52.25 33.18 484 44.45 -7.2 HudsonGbl HSON .20 10.7 ...dd 2.44 1.23 12 1.87 -16.9tHudsonTc HDSN ... ... 17 10.40 4.39 286 4.36 -28.2 HuntJB JBHT .96 .8 32 126.49 83.35 2313 119.75 +4.1 HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8 HunterMar HUNT ... ... ... 10.10 7.99 9.81 +.5 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9 HuntBncsh HBAN .44 3.0 18 16.60 12.14 8273 14.67 +.8 HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 30 26.59 -5.5 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 8 25.58 -1.7 HuntAct n SQZZ ... ... ... 27.00 23.30 24.90 -1.6 Str 7handl n HNDL ... ... ... 25.53 23.67 0 24.10 -3.9 Hurco HURC .44f .9 18 50.33 27.30 21 46.90 +11.4 HuronCon HURN ... ... ...dd 46.85 29.53 48 39.25 -3.0 HutChMd n HCM ... ... ... 42.25 18.00 74 32.66 -17.1 HuttigBld HBP ... ... ...dd 9.24 4.82 70 6.04 -9.2 Hydrognc HYGS ... ... ...dd 12.00 6.45 20 8.20 -26.1I -:I-AMCap n IAM ... ... ... 11.94 9.75 12 10.00 +1.3 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 .37 +24.7 IAC Inter IAC 1.36 .9 60 166.64 74.60 430 158.63 +29.7 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 11 3.21 -6.7 ICC Hld n ICCH ... ... ... 18.00 14.54 5 15.50 -4.7 ICF Intl ICFI .14p ... 20 65.40 41.10 177 64.35 +22.6 ICU Med ICUI ... ... ...cc 265.28 144.25 76 256.25 +18.6 IClickInt n ICLK ... ... ...dd 11.40 5.05 286 7.45 -17.7 ID Syst IDSY ... ... ...dd 8.05 5.50 15 6.54 -5.8 IdexxLab s IDXX ... ... 63 207.14 146.09 292 195.62 +25.1 IES Hldgs IESC ... ... 28 20.32 14.05 18 17.05 -1.2 IF Bancp IROQ .20f 1.0 23 20.45 19.10 1 20.12 +2.3 IFresh n IFMK ... ... ...dd 18.00 4.62 7 7.62 -41.3 IHS Mark INFO ... ... 29 50.00 42.19 1383 48.79 +8.1 II-VI IIVI ... ... 27 53.08 27.25 725 41.90 -10.8 ILG Inc ILG .70f 2.1 38 34.92 21.36 3855 33.12 +16.3 INTLFCStn INTL ... ... 18 46.96 33.11 41 44.07 +3.6 IPG Photon IPGP ... ... 37 264.11 116.87 245 232.47 +8.6 iPass IPAS ... ... ...dd 1.51 .28 1145 .36 -30.8 iPicEnt n IPIC ... ... ... 17.00 10.50 2 10.89 -28.1 IQ US Lg n CLRG .08e ... ... 27.80 24.16 12 25.45 +.6sIQIYI n IQ ... ... ... 19.41 15.30 6379 19.74 +26.9 IRSA Prop IRCP 1.86e 4.0 ... 64.68 43.00 1 46.24 -18.2 IRhythm n IRTC ... ... ...dd 68.07 32.10 141 62.17 +10.9 iRobot IRBT ... ... 32 109.78 55.77 655 66.96 -12.7 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 59.04 207 74.45 +.9 iShTurkey TUR 1.10e 2.8 ...q 47.13 35.10 293 39.36 -9.4 iShIntTBd s IGOV ... ... ...q 201.98 48.33 51 51.72 +3.6 iShNewZea ENZL 2.01e 4.0 ...q 50.56 42.16 22 50.05 +5.4 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 1 86.72 +3.0 iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 1092 96.64 -1.9siShGTimb WOOD .94e 1.2 ...q 80.78 57.73 40 81.18 +14.1 iShEurFn EUFN .74e 3.1 ...q 25.85 19.57 461 23.67 +1.5 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 257 77.01 +1.0 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 2 31.84 -3.2 iShGClnEn ICLN .33e 3.4 ...q 9.86 8.31 166 9.68 +3.9 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 1231 50.21 +.5 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 1999 72.57 +.7 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 54.06 706 66.19 +2.6 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 1148 112.27 -3.3 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 7 48.60 -1.8 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 1637 102.53 -2.9 iSh1-3yTB SHY .52 .6 ...q 84.72 83.33 1156 83.36 -.6 iShEurRE IFEU 1.46e 3.5 ...q 42.63 34.94 0 41.56 +.9 iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 29 29.98 -.1 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 48.04 44 59.56 +3.0 iShs SOX SOXX 1.55e .9 ...q 198.84 130.42 283 180.55 +6.3 iShIndia50 INDY .15e .4 ...q 39.29 32.00 56 36.03 -2.9 iShNsdBio s IBB ... ... ...q 119.30 94.20 2598 105.24 -1.4 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 278 104.30 -2.1 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 22 108.73 -2.9 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 273 106.88 -2.1 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 1147 103.73 -.8 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 372 120.01 -1.8 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 728 53.94 -2.6 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 2407 55.29 +2.8 iShShtTrB SHV .03e ... ...q 110.41 110.18 836 110.30 +.1 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1732 37.24 -2.2 iShCrShUS s ISTB ... ... ... 50.47 49.12 79 49.16 -1.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 42

iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 127 178.18 +4.7 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 125 4.34 +83.9 Iberiabnk IBKC 1.52f 1.9 21 87.55 68.55 376 78.35 +1.1 Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 0 27.45 -3.3 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 26.88 -4.3 Icahn Ent IEP 7.00f 11.3 26 62.79 47.06 82 61.81 +16.6 IchorHld n ICHR ... ... 13 35.51 16.82 569 25.79 +4.8 Icon PLC ICLR ... ... 32 124.65 76.46 198 119.29 +6.4tIconixBrnd ICON ... ... 1 8.30 .96 1921 .97 -25.2 IdealPower IPWR ... ... ...dd 3.29 1.06 815 1.45 +2.1 Identive lf INVE ... ... ...dd 6.99 2.55 9 3.73 +11.7 IderaPhm IDRA ... ... ...dd 2.87 1.32 614 1.77 -16.1 iKangHlth KANG ... ... 17 20.14 11.70 681 20.00 +26.6 Ikonics IKNX ... ... ... 13.03 7.25 1 9.17 +21.9 Illumina ILMN ... ... 49 256.64 167.98 694 245.19 +12.2sImageSens ISNS ... ... ...dd 4.95 2.50 172 5.05 +71.2 Immersn h IMMR ... ... ...dd 12.85 5.76 188 11.64 +64.9 ImmuCell ICCC ... ... 79 9.25 5.26 5 7.07 -19.6 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 423 3.75 -3.8 ImmuneP rs IMNP ... ... ... 5.02 .31 402 .35 -38.9 ImunoGn IMGN ... ... ...dd 13.41 3.14 1589 10.32 +61.0 Imunmd IMMU ... ... ...dd 18.93 5.00 1230 16.30 +.9 Immuron n IMRN ... ... ... 16.70 4.47 1 10.85 +105.1 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 24 1.85 +17.8 ImpaxLabs IPXL ... ... ...dd 25.70 12.45 822 19.00 +14.1 Imperva IMPV ... ... ...cc 52.40 37.17 308 47.30 +19.1 Impinj n PI ... ... ... 60.85 9.95 333 13.36 -40.7 ImprimisP IMMY ... ... ...dd 4.65 1.35 103 2.24 +31.8 Incyte INCY ... ... ...dd 140.11 61.30 2217 70.37 -25.7 IndBkMA INDB 1.52f 2.1 23 76.35 59.65 51 73.25 +4.9 IndBkMI IBCP .60 2.5 21 24.50 18.50 39 23.90 +6.9 IndepBkTX IBTX .48f .7 23 75.95 51.71 102 70.70 +4.6sIndusAcq n INDU ... ... ... 9.85 9.65 17 9.85 +1.0 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 73 10.35 +3.0 IndSvAm lf IDSA ... ... ... 2.70 .96 4 2.17 +32.3 IndLogis n ILPT ... ... ... 24.00 17.21 141 20.55 -12.0 Innera INFN ... ... ...dd 12.38 6.10 1159 11.02 +74.1 InnityPh INFI ... ... ...dd 3.75 .93 446 2.21 +8.9 InfPrCas IPCC 2.32 1.9 29 122.45 83.00 121 120.15 +13.3sInaRx n IFRX ... ... ... 34.86 14.47 28 34.76 +65.9 InfoSvcs III .20f 4.8 5 4.63 3.03 88 4.17 InfoSonc rs IFON ... ... ... 26.00 4.22 59 4.97 -30.8 InfrEnAlt IEA ... ... ... 10.42 8.25 44 9.49 -4.3 InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2 InglesMk h IMKTA .66 1.9 15 47.95 20.75 199 35.00 +1.2 InnerWkgs INWK ... ... 28 12.03 8.19 415 9.70 -3.3 Innodata INOD ... ... ...dd 2.10 .88 55 1.10 -19.1 Innophos IPHS 1.92 4.6 37 51.34 38.66 83 41.49 -11.2 Innospec IOSP .78f 1.1 29 74.30 54.10 282 72.75 +3.0 InnovBio rs INNT ... ... ... 50.50 3.43 210 27.82 +356.1 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 64 3.72 +26.5 Innoviva INVA 1.00 6.2 17 17.99 11.02 1102 16.05 +13.1sInogen INGN ... ... ...cc 139.27 74.91 161 139.43 +17.1 Inovalon n INOV .12p ... ... 17.80 10.10 422 10.40 -30.7 InovioPhm INO ... ... ...dd 9.86 3.76 770 4.90 +18.6 Inpixon rs INPX ... ... ... 138.30 .65 337 .91 -85.6 InseegoCp INSG ... ... ...dd 2.33 .87 237 2.10 +30.4 InsightEnt NSIT ... ... 12 53.19 32.11 223 35.09 -8.4 Insignia s ISIG .70e ... ...dd 2.19 .90 26 2.02 +69.7 Insmed INSM ... ... ...dd 33.94 11.49 589 23.77 -23.8 InspEnt INSE ... ... ... 14.00 5.15 32 5.45 -44.4 Insteel IIIN .12a .4 22 36.94 23.20 83 28.40 +.3 Insulet PODD ... ... ...dd 88.88 38.43 232 85.66 +24.1 InsysTher s INSY ... ... ...dd 15.02 4.10 423 6.27 -34.8 IntecPhm n NTEC ... ... ... 9.80 4.80 274 5.23 +1.5 IntegLfSc s IART ... ... 68 58.17 40.59 299 55.89 +16.8 IntgDv IDTI ... ... 43 34.13 22.70 928 31.29 +5.2 IntegMed n IMTE ... ... ... 10.00 3.00 3.00 -46.7 Intel INTC 1.20 2.3 20 53.78 33.23 18769 52.40 +13.5 Intellia n NTLA ... ... ...dd 35.99 11.15 505 21.75 +13.2 Intelliph IPCI ... ... 4 2.92 .51 132 .61 -23.9 IntParfum IPAR .84 1.7 36 49.30 34.05 100 48.35 +11.3 InteractB IBKR .40 .6 49 74.11 33.01 518 72.36 +22.2 InterceptP ICPT ... ... ...dd 135.59 51.05 962 74.10 +26.8 InterDig IDCC 1.40 1.8 11 93.00 67.55 170 79.25 +4.1 Interface TILE .26 1.0 28 26.25 18.30 236 25.65 +2.0 Intergroup INTG ... ... ...dd 28.50 21.30 1 23.25 -2.5 IntlnkEl n LINK ... ... ... 9.85 4.89 21 5.45 +4.4 Intermolec IMI ... ... ...dd 1.65 .80 25 1.21 -11.7 Internap rs INAP ... ... ... 22.36 10.34 112 11.38 -27.6 IntlBcsh IBOC .66 1.6 19 42.90 32.50 153 40.10 +1.0 IntlSpdw ISCA .47f 1.1 8 47.45 32.25 199 41.20 +3.4tIntrntGold IGLD ... ... ... 11.51 4.25 3 4.16 -50.8 IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 9.50 +4.3 IntrpDia rs IDXG ... ... 1 4.45 .72 189 .91 -11.3sIntersENT XENT ... ... ...dd 40.00 16.00 235 40.80 +25.9 Intersectns INTX ... ... ...dd 5.75 1.46 9 1.94 -14.2 Intevac IVAC ... ... 18 14.15 6.00 110 6.38 -6.9 IntraCellu ITCI ... ... ...dd 25.82 7.85 777 20.45 +41.2 IntriCon IIN ... ... 82 24.00 6.05 87 19.60 -1.0 Intuit INTU 1.56 .9 48 179.30 115.62 852 175.30 +11.1 IntSurg s ISRG ... ... 49 452.00 251.13 604 418.38 +14.6 Investar ISTR .14f .5 24 26.55 20.25 31 25.65 +6.6 InvestBncp ISBC .36 2.6 22 14.85 12.48 1221 13.62 -1.9 InvTitl ITIC 1.60a .8 16 221.88 158.70 1 195.00 -1.7 InVivoTh rs NVIV ... ... ...dd 4.30 .33 403 .34 -56.5 Invuity n IVTY ... ... ...dd 9.70 3.30 151 3.75 -39.5 IonisPhm IONS ... ... ...cc 65.51 40.33 538 43.47 -13.6 IovanceTh IOVA ... ... ...dd 19.90 4.45 463 14.75 +84.4 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 33.91 +7.0 iPUST5yBull DFVL ... ... ... 68.83 61.02 0 62.17 -5.1siRadimed IRMD ... ... ... 16.40 8.00 12 15.80 +4.3 Iridex IRIX ... ... ...dd 12.43 5.31 34 5.84 -23.4 IridiumCm IRDM ... ... 12 13.25 9.68 534 12.45 +5.5 Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 1995 17.04 +13.7 iShRUT P n AMCA .26e ... ... 28.53 24.40 9 26.20 -4.2 iSh USD n SUSC ... ... ... 25.90 24.39 2 24.67 -3.1 iSh 1-5Yr n SUSB ... ... ... 25.26 24.55 1 24.61 -1.4 iShExpoTc XT .14p ... ...q 38.52 29.21 135 36.67 +3.5 iSh USA Op ESGU .92e 1.6 ... 62.57 52.23 3 58.67 +.6 iShHYlexOG HYXE ... ... ... 55.47 49.80 1 50.72 -.7 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 13 26.61 -2.0 iSh ESG Opt ESGD ... ... ... 72.49 59.28 9 68.45 +.9 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.60 2 59.21 +.1 iShCTotBd s IUSB ... ... ...q 51.49 49.51 64 49.74 -2.2 iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 252 27.96 -2.5 iSh UAE UAE .63e 3.8 ...q 18.08 16.15 2 16.79 -.1 iSh Qatar QAT .66e 3.9 ...q 20.04 13.01 7 16.85 +4.0 iShCmdSel COMT 1.89e 5.0 ...q 38.51 31.13 51 37.75 +3.9 iShGblGld rs RING ... ... ...q 20.84 16.88 303 18.31 -2.6 Isramco ISRL ... ... ...dd 128.93 92.00 0 109.00 +4.2 Iteris ITI ... ... ...dd 8.17 4.09 210 5.10 -26.8 Itron ITRI ... ... 37 79.95 59.15 187 70.25 +3.0 IturanLoc ITRN .96 3.0 17 38.00 28.50 22 32.40 -5.3 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1 Izea n IZEA ... ... ... 7.85 1.37 63 2.21 -51.1J -:J&J Snack JJSF 1.80 1.3 20 157.33 124.10 48 142.41 -6.2 j2Global JCOM 1.62f 2.0 27 91.48 70.27 244 81.18 +8.2 JA Solar JASO ... ... 15 8.48 6.01 89 7.01 -6.0 JD.com JD ... ... 20 50.68 32.55 5431 39.93 -3.6 JMU Ltd JMU ... ... ... 2.78 .78 17 .78 -23.4 JackHenry JKHY 1.48f 1.2 27 127.31 93.04 197 121.30 +3.7 JackInBox JACK 1.60 1.8 24 113.00 79.30 636 88.99 -9.3 JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 1 33.35 +4.2 JaguarHlth JAGX ... ... ... .99 .11 2892 .17 +23.6 JkksPac JAKK ... ... ...dd 5.35 1.95 39 2.35 Jamba JMBA ... ... ...dd 10.38 6.71 33 9.01 +11.8 JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 118 36.05 -9.9 JanusSmC JSML ... ... ... 39.40 30.62 2 37.79 +2.9 JanSmMid JSMD ... ... ... 43.68 32.04 1 40.35 +3.9 JanLTCar n OLD ... ... ... 27.72 21.60 5 22.67 -5.3 JanObes n SLIM ... ... ... 34.47 23.76 0 32.57 +5.1 JanOrgan n ORG ... ... ... 36.00 25.51 0 32.76 -5.2 JanGlQua n SGQI ... ... ... 30.10 26.73 27.69 -4.9 Jason Inds JASN ... ... ...dd 3.88 .77 116 2.98 +25.7 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 20 163.75 128.58 415 155.96 +15.8 JensynAc n JSYN ... ... ... 11.10 10.06 1 10.64 +3.3 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 3978 19.77 -11.5 JetPay h JTPY ... ... ...dd 4.90 1.45 10 2.25 -11.4 JewettCam JCTCF ... ... 20 17.90 10.80 14.55 -3.0 JohnsnOut JOUT .48f .7 21 76.18 33.03 21 66.32 +6.8 JointCorp JYNT ... ... ...dd 7.25 3.41 67 7.04 +41.9 JounceTh n JNCE ... ... ... 29.29 11.05 206 20.68 +62.2 JunprPhm JNP ... ... 16 13.25 3.75 72 9.20 +89.7K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 280 19.15 +6.4 KBL Merg n KBLM ... ... ... 9.95 9.65 7 9.88 +1.8 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 101 .35 +20.7 KBL Mg un KBLMU ... ... ... 10.45 9.10 10.44 +2.8 KBS Fash rs KBSF ... ... ... 15.00 1.41 30 5.25 +26.8 KCAP Fin KCAP .40 12.9 ... 4.00 2.91 57 3.11 -8.8 KCAP 22 n KCAPL 1.53 6.0 ... 25.67 24.65 4 25.30 +.8 KEYW Hld KEYW ... ... ...dd 10.50 4.94 336 8.25 +40.5 KLA Tnc KLAC 3.00f 2.8 16 123.96 87.93 1021 108.85 +3.6sKLX KLXI ... ... 30 73.94 45.25 291 73.70 +8.0 KVHInd KVHI ... ... ...dd 12.65 7.65 14 10.70 +3.4 KaiserAlu KALU 2.40f 2.2 36 116.86 76.73 69 107.11 +.2 Kala Ph n KALA ... ... ... 26.75 11.81 67 16.57 -10.4 Kalvista rs KALV ... ... ...dd 15.80 5.48 6 9.57 -1.8 Kamada KMDA ... ... ... 8.61 3.75 33 4.70 -1.1 KandiTech KNDI ... ... ... 9.90 3.50 105 5.05 -25.7 Karyophm KPTI ... ... ...dd 18.00 7.48 456 14.05 +46.4 KayAnAc n KAAC ... ... ... 10.08 9.64 950 9.77 +.6 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.15 9.85 10.05 +.9 KaziaTh rs KZIA ... ... ... 6.68 1.63 66 5.49 +72.6 KearnyF s KRNY .12 .9 58 15.63 12.75 562 13.25 -8.3 KellySA KELYA .30 1.0 16 30.99 20.33 120 30.43 +11.6 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 56 6.60 +63.0 KY FstFd KFFB .40 4.6 87 10.00 8.25 1 8.70 -2.8 KeryxBio KERX ... ... ...dd 8.38 3.92 503 4.55 -2.2 KewnSc KEQU .68 2.0 21 34.80 22.26 3 33.40 +15.3 KeyTrn KTCC ... ... 14 8.00 6.69 12 7.11 +4.3 Kforce KFRC .48 1.7 22 29.35 16.75 432 28.50 +12.9 KimballEl KE ... ... 17 22.45 15.75 35 17.00 -6.8 KimballInt KBAL .28 1.6 18 20.97 15.40 72 17.59 -5.8 KindredBio KIN ... ... ...dd 9.80 6.50 58 9.25 -2.1 KingldJw KGJI ... ... 2 2.50 1.17 14 1.30 -35.6 Kingstone KINS .40f 2.3 17 21.70 13.21 39 17.05 -9.3 KingtoneW KONE ... ... ... 9.90 2.63 352 6.42 +50.0 KinsaleCp n KNSL .28f .5 ... 55.10 31.56 41 53.35 +18.6 Kirklands KIRK ... ... 33 13.42 8.17 222 10.29 -14.0 KitovPh n KTOV ... ... ... 3.44 1.27 131 2.40 +5.3 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.10 1.50 22 1.75 KopinCp KOPN ... ... ...dd 4.60 2.80 217 3.34 +4.4 KornitDig n KRNT ... ... ... 23.15 11.70 403 14.45 -10.5 Koss h KOSS ... ... ...dd 3.58 1.40 1 1.75 -43.4 KraftHnz n KHC 2.50 4.1 17 93.88 59.48 5445 61.19 -21.3 KratosDef KTOS ... ... ...dd 13.93 7.38 876 10.92 +3.1 KrystlBio n KRYS ... ... ... 12.00 8.03 5 10.00 -4.9 Kulicke KLIC ... ... 72 28.71 18.22 241 26.00 +6.8 KuraOnc n KURA ... ... ...dd 24.03 5.90 120 16.95 +10.8L -:LCNB Corp LCNB .64 3.4 14 23.65 18.05 20 18.75 -8.3 LGI Homes LGIH ... ... 15 79.55 28.57 197 70.45 -6.1 LHC Grp LHCG ... ... 31 76.14 51.38 226 71.11 +16.1 LKQ Corp LKQ ... ... 22 43.86 27.89 1286 38.62 -5.0 LM FdgA n LMFA ... ... ... 6.65 .55 119 .67 -57.6 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.7 25 66.64 37.38 1213 57.85 +1.2 LRAD h LRAD .04 1.7 ...dd 2.58 1.30 34 2.42 -2.8 LSI Ind lf LYTS .20 2.6 35 10.00 4.99 24 7.71 +12.1 LaJollaPh LJPC ... ... ...dd 41.36 22.68 173 31.01 -3.6 LakeShBc h LSBK .40f 2.4 28 17.40 15.41 16.81 -2.0 LakeldB LBAI .40 2.0 18 21.90 15.06 105 19.85 +3.1 Lakelnd s LKFN 1.04f 2.2 21 52.43 41.30 46 47.68 -1.7 LakeInd LAKE ... ... 18 17.18 9.90 39 13.74 -5.6 LamResrch LRCX 2.00 1.0 19 234.88 125.74 1934 203.55 +10.6 LamarAdv LAMR 3.64f 5.7 20 79.17 61.36 393 63.53 -14.4 LancastrC LANC 2.40 1.9 33 135.86 113.34 48 124.76 -3.4 Landcad n LCA ... ... ... 11.00 9.89 101 10.07 +1.3 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 10.68 +1.5 Landec LNDC ... ... 18 14.95 11.42 45 13.90 +10.3 LandBncp LARK .80b 2.8 28 30.48 25.73 4 28.60 -1.3 LandmInfr LMRK 1.47f 9.1 30 18.75 15.10 26 16.20 -10.5 LandIn pfA LMRKP 2.00 8.1 ... 26.14 24.50 1 24.75 -2.0 LndInf un B LMRKO 1.98 8.2 ... 25.76 23.42 3 24.06 -5.7 LandsEnd LE ... ... 24 24.80 10.55 162 21.60 +10.5 Landstar LSTR .60f .5 28 118.60 80.00 694 109.30 +5.0 Lantheus n LNTH ... ... 5 24.45 10.80 271 16.45 -19.6 Lantronix LTRX ... ... ... 3.44 1.78 19 2.22 +9.7 Lattice LSCC ... ... ...dd 7.10 5.05 511 5.53 -4.3 LaureatE n LAUR ... ... ... 18.96 10.46 183 14.35 +5.8 Lawsn LAWS ... ... 51 28.00 18.70 6 25.50 +3.0 Layne LAYN ... ... ...dd 16.96 6.98 170 14.95 +19.1 Lazydays n LAZY ... ... ... 11.10 9.46 13 9.95 -10.4sLeMaitreV LMAT .28f .7 48 40.89 24.89 86 40.90 +28.5 LeadgBr g LBIX ... ... ...dd 3.75 .74 189 1.21 -25.8 LeapTh n LPTX ... ... ... 10.25 4.90 710 7.49 +20.0sLegacyRes LGCY ... ... ...dd 5.43 1.07 655 5.65 +250.9sLegcyR pf LGCYP 2.00 18.3 ... 10.25 3.69 44 10.92 +132.4sLegcyR pfB LGCYO 2.00 20.9 ... 9.33 3.69 147 9.55 +103.6 LegacyTxF LTXB .64 1.5 20 46.45 31.50 194 42.78 +1.4 LM DevDvr DDBI ... ... ...q 31.49 25.77 0 29.72 +.1 LM EMDvr EDBI ... ... ...q 35.60 28.84 0 32.78 -.8 LM USDvrs UDBI ... ... ...q 32.99 28.50 30.86 -2.2 LM LoVHiD LVHD ... ... ...q 32.10 28.80 69 29.74 -5.7 LM Gl Inf n INFR ... ... ... 30.39 27.00 3 27.96 -5.2 LM SC Qu n SQLV ... ... ... 28.33 23.33 27.87 +2.3 LeisAcq n LACQ ... ... ... 9.65 9.55 9.65 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 9.94 +.3 LendgTree TREE ... ... ...dd 404.40 117.15 124 308.65 -9.3 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 418 8.28 -16.2 LexnFint n LX ... ... ...cc 20.00 10.15 241 13.58 -2.3 LiNiuTc rs LINU ... ... ... 5.33 .99 137 1.50 -26.5 LianlouSm LLIT ... ... ... 3.69 1.05 111 2.64 +50.5 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 150 82.88 -2.6 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 450 83.33 -2.1 LibExpA n LEXEA ... ... ... 58.20 35.89 226 39.17 -11.6 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1931 30.84 -14.0 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 2323 29.74 -12.1 LibLA A n LILA ... ... ... 24.00 19.00 214 19.37 -10.2 LibLA C n LILAK ... ... ... 23.92 18.65 365 18.99 -11.2 LibMSirA n LSXMA ... ... ... 46.43 36.33 324 40.40 +1.9 LibMSirB n LSXMB ... ... ... 47.61 37.72 0 43.58 -2.1 LibMSirC n LSXMK ... ... ... 46.24 36.11 543 40.33 +1.7 LibMBrA n BATRA ... ... ... 26.52 21.35 61 23.16 +5.0 LibMCFor FWONK ... ... ... 41.14 28.37 803 29.97 -12.3 LibMAFor FWONA ... ... ... 39.37 27.22 124 28.64 -12.5 LibMBrC n BATRK ... ... ... 26.20 21.53 130 23.22 +4.5 LibertyTax TAX .64 6.2 11 15.00 7.75 58 10.25 -6.8 LibTripA A LTRPA ... ... ...cc 16.95 7.90 385 10.70 +13.5 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 245 48.50 -2.6tLifetimeBr LCUT .17 1.4 10 20.85 12.05 34 12.00 -27.3 Lifevant rs LFVN ... ... ... 6.84 2.86 9 3.83 -19.5tLifewayFds LWAY ... ... 19 10.75 5.70 11 5.74 -28.3 LigandPh LGND ... ... ...cc 184.79 103.22 139 167.65 +22.4 LightPath LPTH ... ... ... 4.10 2.03 135 2.12 -4.5 Lightbrdg rs LTBR ... ... ... 4.80 .94 1248 1.22 Limbach n LMB ... ... 41 15.22 11.14 39 13.62 -1.5 LimelghtN LLNW ... ... ...dd 6.05 2.44 1443 3.72 -15.6 Limoneira LMNR .25 1.0 21 26.06 18.21 9 23.89 +6.7 LincEdSv LINC .08 4.2 ...dd 3.74 1.49 3 1.91 -5.4 LincElec LECO 1.56 1.7 26 101.34 82.03 413 91.49 -.1 LindbladEx LIND ... ... ...dd 11.26 8.66 67 10.96 +12.0 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 99 1.70 -50.6 Liquidity LQDT ... ... ...dd 8.05 4.34 53 6.00 +23.7 Littelfuse LFUS 1.48 .7 39 226.33 149.83 120 203.91 +3.1 LivaNova n LIVN ... ... 31 92.31 50.10 227 87.20 +9.1 LiveOakB n LOB .12 .4 11 30.05 20.75 81 28.75 +20.5 LiveVent rs LIVE ... ... ...cc 26.50 9.11 15 12.48 -21.9 LiveXLve n LIVX ... ... ... 4.40 3.43 5 3.83 -4.3 LivePrsn LPSN ... ... ...dd 16.60 6.75 215 15.85 +37.8 Logitech LOGI .63e 1.7 29 43.54 30.64 194 37.35 +11.0 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 102.25 286 119.15 +4.1 LoneRs n LONE ... ... ... 5.50 2.43 85 4.75 +19.6 LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9 LoopInd n LOOP ... ... ... 19.00 12.03 7 14.17 -2.1 LoralSpac LORL ... ... 32 51.75 36.80 131 39.90 -9.4sLoxoOncol LOXO ... ... ...dd 135.74 42.11 825 133.45 +58.5slululemn gs LULU ... ... 49 92.89 47.26 1942 93.76 +19.3 Lumentm n LITE ... ... 21 74.40 40.35 5953 58.48 +19.6 Luminex LMNX .24 1.1 33 22.42 18.05 545 22.18 +12.6 LunaInn h LUNA ... ... ...dd 4.00 1.16 217 3.40 +39.9 LuthBur n LBC .23 1.9 ... 13.60 11.02 38 11.84 -1.7M -: MACOM MTSI ... ... ...dd 65.99 15.46 1877 17.53 -46.1 MAM Soft MAMS ... ... 23 9.42 6.09 7 8.63 +14.9 MB Fncl MBFI .96f 2.3 17 47.64 38.29 436 42.19 -5.2 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 6 24.93 -5.2 MBT Fnl MBTF .24a 2.2 17 12.10 9.25 27 10.80 +1.9 MCBC n MCFT ... ... 24 28.62 15.58 119 25.58 +15.1 MDC Pr gs MDCA .84 10.3 2 12.26 6.53 355 8.18 -16.2 MEI Phrm MEIP ... ... ...dd 3.26 1.50 84 2.11 +.5 MER Tel rs MTSL ... ... ...dd 4.49 1.31 6 1.76 -16.6 MGE Engy MGEE 1.29 2.2 27 68.70 51.05 146 57.40 -9.0 MGP Ing MGPI .32a .4 46 90.84 47.64 64 87.97 +14.4 MI Acq n MACQ ... ... ... 11.41 8.34 10.35 +1.6 MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4 MI Acq un MACQU ... ... ... 12.95 10.17 11.00 +3.6 MKS Inst MKSI .72 .6 19 128.28 65.05 342 118.05 +24.9 MMA Cap MMAC ... ... 7 30.58 18.00 4 27.20 +11.9 MSB Fin MSBF .12a .7 ...cc 19.30 16.65 18.00 +1.1 MTGE Inv MTGE 2.00 11.3 5 20.00 16.15 224 17.70 -4.3 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.66 -1.7 MTS MTSC 1.20 2.3 14 57.50 45.23 36 52.35 -2.5sMTchAcq n MTEC ... ... ... 9.68 9.17 13 9.75 +1.4 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 11 10.22 +1.5 MVB Fin n MVBF .03p ... ... 20.40 16.93 5 19.75 -1.7 MYOS MYOS ... ... ...dd 2.85 1.03 26 1.25 -7.8 MYR Grp MYRG ... ... 24 43.49 23.00 54 31.10 -13.0 Macatawa MCBC .24 2.3 21 10.70 8.87 28 10.46 +4.6 MackFn MFNC .48 3.0 14 16.80 13.16 2 15.82 -.5 MacroGen MGNX ... ... ...dd 32.74 14.36 274 24.20 +27.4 MadrigP rs MDGL ... ... ...dd 154.75 13.09 459 115.45 +25.8 Magal MAGS ... ... ...dd 6.96 4.13 5 5.56 +9.9 MagellnHlt MGLN ... ... 24 111.10 67.20 97 108.80 +12.7 MagicSft MGIC .26e 3.2 20 9.50 7.40 62 8.10 -3.3 MagicJack CALL ... ... ... 8.60 5.55 440 8.40 -.6 MagneG rs MNGA ... ... ... 56.85 .76 622 .78 -83.7 MagyarBc MGYR ... ... 68 13.95 12.01 12.16 -5.0 MaidenH MHLD .60 8.5 ...dd 12.95 5.55 334 7.05 +6.8 MMyTrip MMYT ... ... ...dd 40.90 22.40 189 34.85 +16.8 MalibuBoat MBUU ... ... 36 36.81 21.47 107 35.42 +19.1 MalvernBc MLVF ... ... 14 28.20 21.00 2 24.65 -5.9 MamEngy n TUSK ... ... ... 35.45 10.88 178 33.37 +70.0 ManTech MANT 1.00f 1.7 20 62.24 34.31 159 59.62 +18.8 ManhAssc MANH ... ... 25 54.21 39.10 1021 42.22 -14.8 ManhBrCa LOAN .48f 6.8 17 7.50 4.65 22 7.10 +19.4 Manitex MNTX ... ... ...dd 12.37 6.21 61 11.99 +24.9 MannKd rs MNKD ... ... ...dd 6.96 .67 1321 1.65 -28.9 Mannatech MTEX .50 2.8 8 18.50 12.51 4 17.80 +18.7 MaraPat rs MARA ... ... ... 10.03 .50 1319 1.41 -65.6 MarchxB MCHX .50e ... ...dd 3.13 2.21 342 2.87 +4.2 MarPet MARPS .32e 9.1 7 4.57 2.83 0 3.53 +3.7 MarinusPh MRNS ... ... ...dd 9.87 1.13 367 4.90 -40.0 MktAxess MKTX 1.68f .8 55 229.84 171.45 155 204.40 +1.3 MarlinBs MRLN .56 1.9 20 29.95 20.26 18 28.95 +29.2 MarIntA MAR 1.32 1.0 34 149.21 90.00 1501 133.47 -1.7 Marrone MBII ... ... ...dd 3.39 .85 683 1.95 +77.3 MartenTr s MRTN .10 .4 38 29.60 12.99 461 23.50 +15.8 MartinMid MMLP 2.00 14.0 21 20.55 12.70 124 14.30 +2.1 MarvellTch MRVL .24 1.1 68 25.18 14.64 5773 21.76 +1.4 Masimo MASI ... ... 37 104.71 80.69 238 86.73 +2.3 Match n MTCH ... ... 61 47.10 16.57 1092 46.16 +47.4 Materialise MTLS ... ... ... 16.50 8.91 52 11.53 -9.3 MatlinPr n MPAC ... ... ... 10.02 9.65 0 9.75 -.1 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 9 10.25 +1.0 MatrixSv MTRX ... ... ...dd 20.25 7.80 149 15.45 -13.2 Mattel MAT .60 4.1 ...cc 25.57 12.71 2767 14.72 -4.3 Mattersight MATR ... ... ...dd 3.55 1.93 55 2.20 -13.7 MatthInt MATW .76 1.5 16 72.60 48.75 143 51.25 -2.9 MaximIntg MXIM 1.68f 2.9 26 74.94 43.35 1763 58.10 +11.1 MaxwellT MXWL ... ... ...dd 6.61 4.29 48 5.82 +1.0 MaysJ MAYS ... ... 63 47.00 33.55 0 37.25 -4.5 MazorRbt MZOR ... ... ...dd 76.56 29.55 141 61.65 +19.5sMcGrathR MGRC 1.36f 2.4 9 55.65 32.09 228 55.86 +18.9 MedalFin MFIN .20 4.7 42 5.56 1.96 57 4.23 +19.8 MedalF 9 21 MFINL 2.25 8.8 ... 26.96 16.70 0 25.57 -4.7 MedTrBill MTBC ... ... ...dd 5.44 .29 108 3.33 +27.6 MedTBill pf MTBCP 2.75 11.2 ... 27.80 22.21 8 24.61 -2.6 MediCo MDCO ... ... ...dd 54.93 24.45 730 29.72 +8.7 MediciNova MNOV ... ... ...dd 14.50 4.40 267 11.83 +82.8 Medidata MDSO ... ... 88 85.92 59.22 516 67.46 +6.5 Medigus rs MDGS ... ... ... 3.35 1.08 5 1.24 -6.4 MediWound MDWD ... ... ...dd 8.25 3.56 26 5.10 +14.6 Medpace n MEDP ... ... 38 39.64 21.76 92 37.43 +3.2 MeetGrp MEET ... ... ...dd 6.45 1.84 1255 2.35 -16.7 MelcoResE MLCO .32e 1.0 ...cc 31.80 19.56 2217 31.59 +8.8 Melinta rs MLNT ... ... ... 24.25 6.50 98 6.95 -56.0 Mellanox MLNX ... ... 62 79.37 41.55 753 78.35 +21.1 MelroseBn MELR .34e ... 24 20.50 16.75 20.00 MenloTh n MNLO ... ... ...dd 39.86 7.94 172 9.51 -66.9 Menus n MRUS ... ... ... 23.75 13.23 9 17.82 -8.1 MercadoL MELI .60 .2 ...cc 417.91 216.00 822 322.78 +2.6 MercBank MBWM .88f 2.5 19 38.08 28.92 37 34.61 -2.1 MercerIntl MERC .50 3.7 24 15.00 10.45 110 13.65 -4.5 MerchBcp n MBIN .24f 1.2 ... 23.77 16.27 31 20.64 +4.9 MercSys MRCY ... ... 53 55.00 36.09 416 45.91 -10.6 MeridBcp EBSB .20f 1.0 26 21.85 15.85 118 19.85 -3.6 MeridnBk n MRBK ... ... ... 21.37 16.56 5 17.66 -11.6 MeridBio VIVO .50 3.4 21 16.45 13.23 264 14.70 +5.0 MerdW wt h MRDNW ... ... ... .61 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 3.90 .49 262 .67 -36.4 MeritMed MMSI ... ... 53 49.50 28.13 461 45.90 +6.3 MerrimP rs MACK ... ... 1 27.08 7.37 71 8.50 -17.1 Mersana n MRSN ... ... ... 21.01 12.45 55 16.81 +2.3sMesaLabs MLAB .64 .4 ...dd 170.00 122.35 11 169.65 +36.5 Mesoblast n MESO ... ... ... 12.50 4.74 13 6.10 +4.5 MetaFincl CASH .52 .5 22 117.98 60.70 21 112.70 +21.6 Methanx MEOH 1.32f 2.0 22 67.80 39.48 486 67.40 +11.3 Michaels MIK ... ... 9 27.87 17.25 2867 18.44 -23.8 Microbot rs MBOT ... ... ... 6.00 .58 80 .77 -24.7 Microchp MCHP 1.45 1.7 89 101.48 72.36 3784 86.23 -1.9 MicronT MU ... ... 6 63.42 26.37 30811 51.65 +25.6 MicronetE MICT ... ... ...dd 1.77 .65 107 1.47 +31.3 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 27 67.52 46.09 1059 63.77 +23.5 Microsoft MSFT 1.68 1.8 68 97.24 64.89 20146 94.17 +10.1 MicroStr MSTR ... ... 20 196.35 122.16 85 132.36 +.8 Microvisn MVIS ... ... ...dd 3.25 1.00 1560 1.30 -20.2 MidPenn MPB .60f 1.7 18 37.90 25.10 2 35.30 +6.6 MidConEn MCEP ... ... ...dd 2.48 .92 32 1.56 +32.2 Midatech n MTP ... ... ... 3.27 .73 6 .80 -4.8 Middleby MIDD ... ... 23 142.00 107.53 395 123.58 -8.4sMiddledB MBCN 1.12f 2.1 17 54.60 42.10 12 53.90 +11.8 MdsxWatr MSEX .90 2.2 27 46.74 32.23 42 39.93 +.1 MidlStBc n MSBI .88f 2.7 17 36.50 28.70 66 32.09 -1.2 MidWOne MOFG .78f 2.4 17 37.94 30.56 25 32.85 -2.0 MillerHer MLHR .72 2.2 16 41.85 29.25 538 33.10 -17.4 Mimecast n MIME ... ... ...dd 39.33 22.20 108 37.41 +30.5 MiMedx MDXG ... ... 32 18.25 6.05 2954 7.41 -41.2 Mind CTI MNDO .30e 13.6 11 2.55 2.07 66 2.21 -10.3 Mindbody n MB ... ... ...dd 43.45 21.57 172 38.00 +24.8 MinervaN NERV ... ... ...dd 11.15 4.80 46 6.90 +14.0 Miragen rs MGEN ... ... ... 15.91 5.01 86 6.64 -36.3 MiratiTher MRTX ... ... ...dd 37.62 2.70 319 30.95 +69.6 Misonix MSON ... ... ...dd 11.80 7.05 12 11.45 +21.2 Mitcham MIND ... ... ...dd 5.00 2.82 9 3.05 -3.8 Mitchm pfA MINDP 2.25 9.6 ... 23.99 22.34 3 23.46 +.9 MitekSys MITK ... ... 21 10.75 6.96 146 7.70 -14.0 MitelNet g MITL ... ... ...dd 9.85 6.21 327 9.63 +17.0 MobileMini MINI 1.00f 2.2 39 46.10 26.70 255 44.95 +30.3 MobileIron MOBL ... ... ...dd 6.78 3.20 1198 4.90 +25.6 ModMed n MMDM ... ... ... 10.24 9.65 18 9.93 +1.3 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 0 .38 -2.6 ModMed un MMDMU ... ... ... 12.50 10.09 10.60 +.8 MolecTemp MTEM ... ... ...dd 13.25 .35 92 9.47 -5.5 Moleculin n MBRX ... ... ... 3.75 .71 129 1.88 +1.0 Momenta MNTA ... ... ...dd 20.25 11.85 416 19.55 +40.1 Momo MOMO ... ... ... 46.69 22.49 3436 34.39 +40.5 MonakGp n MKGI ... ... ... 5.07 3.35 2 3.45 -30.6 MonarCas h MCRI ... ... 31 47.92 28.47 45 42.48 -5.2 Mondelez MDLZ .88 2.1 22 47.23 39.19 5820 42.23 -1.3 MoneyGrm MGI ... ... ...dd 17.92 8.01 227 8.48 -35.7 MngDB A n MDB ... ... ... 46.26 24.62 642 39.46 +33.0 MonPwSys MPWR 1.20f 1.0 92 127.61 89.22 229 122.01 +8.6 Monotype TYPE .46f 2.0 56 26.75 15.75 267 23.50 -2.5 Monro MNRO .72 1.4 31 64.15 39.65 959 52.95 -7.0 MonroeCap MRCC 1.40 11.3 9 16.20 12.18 90 12.43 -9.6 MonstrBv s MNST ... ... 41 70.21 44.35 1266 56.98 -10.0 Mornstr MORN 1.00 1.0 26 103.46 68.43 38 99.71 +2.8 MoSys rs MOSY ... ... ...dd 2.70 .55 229 1.33 +19.8 MotifBio n MTFB ... ... ... 13.75 6.84 9.95 -8.0 MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9 MotorcarP MPAA ... ... 26 31.57 20.11 213 22.09 -11.6 MotusGI n MOTS ... ... ... 5.30 3.75 3 4.57 +4.2 MtnPDia g MPVE ... ... ... 4.10 2.40 22 2.50 -9.1 Moxian n MOXC ... ... ... 4.16 2.01 5 2.93 -23.9 MudrickC n MUDS ... ... ... 9.62 9.55 96 9.60 +.1 MudrcC un MUDSU ... ... ... 10.27 9.98 218 10.25 +2.5 MultiColor LABL .20 .3 19 89.70 61.90 57 69.45 -7.2 MustBio n MBIO ... ... ... 13.35 8.06 83 10.19 -15.0 MutualFst MFSF .72 2.0 20 40.50 31.05 5 36.90 -4.3 MySize n MYSZ ... ... ... 3.58 .57 1611 1.45 +123.8 Mylan NV MYL ... ... 9 47.82 29.39 2099 40.72 -3.8 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 504 1.99 -41.5 MyoKard n MYOK ... ... ...dd 62.83 10.80 151 49.10 +16.6 MyriadG MYGN ... ... 15 41.57 17.50 632 28.90 -15.9N -:NBT Bcp NBTB 1.00f 2.8 19 40.85 31.28 55 36.08 -2.0 NCS Mltst n NCSM ... ... ... 29.07 13.85 41 17.89 +21.4 NETgear NTGR ... ... 87 71.42 41.50 324 61.85 +5.3 NF EngSv NFEC ... ... ... 3.65 .76 83 1.25 +28.9 NI Hldg n NODK ... ... ... 18.80 15.00 11 16.42 -3.3 NIC Inc EGOV .32 2.2 19 22.40 12.65 413 14.35 -13.6 NICE Ltd NICE .64 .7 41 98.48 66.87 120 94.95 +3.3 NII Hldg n NIHD ... ... ...dd 2.75 .22 424 2.54 +499.1 NMI Hldg h NMIH ... ... 10 21.92 10.10 282 14.55 -14.4 NN Inc NNBR .28 1.3 13 32.90 21.40 175 22.30 -19.2 NV5 Global NVEE ... ... 26 64.50 35.35 78 61.85 +14.2 NVE Corp NVEC 4.00 5.0 30 94.00 68.50 11 79.89 -7.1 NXP Semi NXPI ... ... 18 125.93 103.16 2489 112.83 -3.6 Nabriva n NBRV ... ... ...dd 14.10 4.39 206 4.90 -18.1 NakedBr n NAKD ... ... ... 3.00 1.11 76 1.45 tNanoDim n NNDM ... ... ... 7.60 1.67 44 1.72 -44.0 NanoString NSTG ... ... ...dd 19.68 5.87 164 9.27 +24.1 NanoVib n NAOV ... ... ... 5.00 3.68 2 4.75 +1.5 Nanomtr NANO ... ... 21 32.42 22.08 127 26.68 +7.1 NantHlth n NH ... ... ... 5.26 2.60 54 3.13 +2.6 NantKwst n NK ... ... ... 8.45 2.71 149 4.01 -10.7 Napco NSSC ... ... 34 11.90 7.40 14 10.85 +24.0 Nasdaq NDAQ 1.76f 2.0 22 87.03 65.98 774 85.98 +11.9 Natera n NTRA ... ... ...dd 14.76 7.49 73 10.64 +18.4 Nathans s NATH 5.00e ... 47 100.90 52.90 12 74.50 -1.3 NatAmUnv NAUH .18 17.0 ... 2.77 .76 8 1.06 -25.4 NatlBnksh NKSH 1.17e 2.5 22 47.70 36.75 15 45.90 +1.0 NatlBevrg FIZZ 1.50e ... 37 129.82 81.65 456 92.52 -5.0 NatCineM NCMI .68m 11.8 ...cc 12.71 5.09 786 5.78 -15.7 NatlCmce n NCOM ... ... 24 46.60 35.60 19 44.60 +10.8 NatEnrSv n NESR ... ... ... 10.35 9.39 820 10.03 +.8 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .6 31 25.17 16.21 307 24.79 +26.2 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 2 25.11 -.6 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 15 24.72 -1.3 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 9 24.62 -1.6 NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 2 25.10 -1.2 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 83 3.93 +19.1 NatInstrm NATI .92f 1.8 62 53.57 31.81 454 50.50 +21.3 NatResh A NRCIA .40 1.2 65 41.99 20.60 11 33.05 -11.4 NatlReshB NRCIB 2.40 5.0 25 58.16 39.00 1 48.04 -14.3 NSecGrp NSEC .20 1.2 9 18.17 11.53 2 16.75 +2.4 NatlVis n EYE ... ... ... 43.80 27.19 235 32.34 -20.4 NatWstnLf NWLI .36 .1 16 368.00 276.00 16 319.85 -3.4 NaturlAlt NAII ... ... 9 12.15 9.00 46 10.00 -2.9 NatHlTr n NHTC .52f 2.7 5 30.25 14.15 20 19.41 +27.8 NaturesSun NATR .40 4.3 ...dd 14.75 8.40 34 9.20 -20.3 NatusMed BABY ... ... 76 43.60 28.00 241 35.05 -8.2 Nav43 JSM 1.50 6.6 ... 25.00 20.21 4 22.88 -3.7 Navient NAVI .64 4.8 7 16.97 11.48 1760 13.39 +.5 NavgGp s NAVG .28f .5 22 60.35 45.80 99 57.95 +19.0 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 100 10.04 +.2 NektarTh NKTR ... ... ...dd 111.36 17.33 7181 93.47 +56.5 Nemaura n NMRD ... ... ... 6.80 3.26 6 3.88 -32.6sNeogen s NEOG ... ... 62 69.04 44.63 289 68.96 +11.8 NeoGenom NEO ... ... ...cc 11.63 7.08 326 9.05 +2.1 Neonode NEON ... ... ...dd 1.80 .37 54 .47 -36.7 NeosTher n NEOS ... ... ...dd 13.15 6.30 143 8.35 -18.1 Neovasc g NVCN ... ... ...dd 1.89 .03 149712 .05 -92.2 NeptuneT g NEPT ... ... 6 3.59 .70 1197 2.86 +21.2tNet1UEPS UEPS ... ... 6 13.20 8.87 207 8.93 -24.9 NetElem rs NETE ... ... ... 33.51 2.56 1169 8.89 -20.1 NetApp NTAP .80 1.2 29 68.79 37.43 2042 68.27 +23.4 NetEase NTES 2.93e 1.1 9 377.64 253.20 724 272.68 -21.0 Netix s NFLX ... ... ...cc 333.98 138.66 19739 307.78 +60.3 Netlist h NLST ... ... ...dd 1.40 .21 681 .25 -19.2 NtScout NTCT ... ... 23 38.48 25.33 1098 26.70 -12.3 NetSolTch NTWK ... ... ...dd 5.48 3.09 31 4.65 -1.3 Neuralst rs CUR ... ... ... 6.60 .88 595 1.81 +5.2 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 124 1.44 -16.7 Neurcrine NBIX ... ... ...dd 92.98 41.76 592 75.30 -3.0 Neurotrpe n NTRP ... ... ... 20.76 3.40 28 8.34 +18.5 NewAgeB n NBEV ... ... ... 7.20 1.62 471 1.88 -13.4tNewLink NLNK ... ... ...dd 20.47 3.76 2162 4.13 -49.1 NYMtgTr NYMT .80 13.4 9 6.69 5.35 729 5.96 -3.4 NYMtT pfB NYMTP 1.94 8.4 ... 26.00 18.66 14 23.23 -8.2 NYMtT pfC NYMTO 1.97 8.2 ... 25.56 23.00 7 23.98 -2.1 NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.93 9 23.31 -5.6 NewatrTc n NEWA ... ... ... 28.20 7.60 142 14.43 +53.7 NewsCpA NWSA .20 1.3 ...dd 17.29 12.19 2689 15.95 -1.6 NewsCpB NWS .20 1.2 ... 17.70 12.60 186 16.20 -2.4 NewtekBsn NEWT 1.72e 9.6 ... 19.40 15.68 28 17.93 -3.0 Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 25.68 -3.1 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 6 25.60 +2.0 Nexeo Sol NXEO ... ... ... 11.14 6.74 803 11.00 +20.9 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 11.09 +15.3 NexstarM NXST 1.50f 2.3 7 82.95 55.95 1339 65.60 -16.1 NextDec n NEXT ... ... ... 20.00 3.95 13 5.30 -36.3 NichFncl h NICK ... ... 21 10.35 7.59 5 8.76 -.5 NicoletBc n NCBS ... ... ... 61.98 46.53 15 56.56 +3.3 NightstTh n NITE ... ... ... 24.94 10.01 4 14.55 +10.9 Noodles NDLS ... ... ...dd 8.20 3.35 65 7.40 +41.0 Nordson NDSN 1.20 .9 25 151.84 107.16 148 139.50 -4.7 NorSys NSYS ... ... 76 6.24 2.77 1 3.05 -21.0 NorestB NBN .04 .2 17 29.95 15.25 30 20.75 -10.4 NthnTech NTIC .10e .4 28 27.50 14.95 10 26.00 +5.1 NorTrst NTRS 1.68 1.6 22 110.81 84.93 1107 104.89 +5.0 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 11 26.45 +.7 NorthdBc NFBK .40 2.5 21 19.08 15.14 63 15.77 -7.7 Nthrim NRIM .96f 2.7 15 38.15 26.31 5 35.75 +5.6 NwstBcsh NWBI .68f 4.1 18 17.78 14.95 263 16.64 -.5 NwstPipe NWPX ... ... ...dd 21.36 12.41 31 19.52 +2.0 NorwdFn s NWFL .88 3.0 23 35.72 24.33 4 29.66 -10.1 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 32 1.73 -27.9 NovaMeas NVMI ... ... 17 31.88 17.09 77 28.55 +10.2 Novan n NOVN ... ... ... 7.33 2.65 9 3.11 -26.3 Novanta NOVT ... ... ... 60.30 26.00 427 58.30 +16.6 Novavax NVAX ... ... ...dd 2.75 .73 5512 1.78 +43.5 Novelion rs NVLN ... ... ...dd 10.68 3.08 72 3.78 +21.2 NovoCure n NVCR ... ... ...dd 24.15 10.43 620 21.55 +6.7tNovumeS n NVMM ... ... ... 4.75 2.65 13 2.75 -39.2 NovusTher rs NVUS ... ... ...dd 6.60 3.12 5 5.00 +23.2 NuCana n NCNA ... ... ... 30.41 9.32 120 23.88 +136.2 NuVasive NUVA ... ... 36 81.68 44.62 531 54.92 -6.1 NuanceCm NUAN ... ... ...cc 19.93 14.02 1428 15.06 -7.9 Nutanix n NTNX ... ... ... 55.25 14.38 1891 53.41 +51.4 NutriSyst NTRI 1.00f 3.5 15 67.95 26.06 935 28.70 -45.4 Nuvectra NVTR ... ... ... 15.00 6.50 85 13.76 +77.3 NvNq100Dy QQQX 1.48 5.8 ...q 27.23 19.58 160 25.71 +6.2 Nvidia NVDA .60 .3 56 254.50 95.80 8744 231.49 +19.6 NxStageMd NXTM ... ... ...dd 30.80 20.45 144 25.80 +6.5 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 338 1.90 -45.7 NymoxPh NYMX ... ... ...dd 5.10 3.00 94 4.11 +24.5O -:O2Micro OIIM ... ... ... 2.60 1.32 18 1.36 -18.4 OFS Cap OFS 1.36a 12.7 8 14.50 10.67 19 10.72 -9.9 OHA Inv OHAI .08 5.6 ...dd 1.68 .85 35 1.42 +23.5 OP Bancp n OPBK ... ... ... 13.05 12.01 18 12.80 +2.8 OReillyAu ORLY ... ... 15 279.23 169.43 734 226.77 -5.7 OSI Sys OSIS ... ... 39 96.64 50.50 143 67.11 +4.2 OakVlyBcp OVLY .26e 1.2 19 23.89 13.50 6 22.20 +13.6 OaktrSpL OCSL .34m 7.8 ...dd 5.91 3.90 343 4.35 -11.0 OaktrSp28 OCSLL 1.53 6.2 ... 25.96 24.01 2 24.65 -2.2 OaktStInco OCSI .56m 7.1 10 9.09 7.03 39 7.87 -6.3 OasmiaPh n OASM .02p ... ... 3.17 .80 28 1.56 +77.0 ObalonT n OBLN ... ... ...dd 13.18 3.17 43 3.27 -50.5 ObsEva n OBSV ... ... ... 15.81 5.00 11 13.02 +33.4 OceanBio OBCI .05e ... ... 5.71 3.26 20 3.46 -20.3 OceanPw rs OPTT ... ... ...dd 3.67 1.02 214 1.09 -.9 vjOceanR rs ORIG ... ... ... 154.86 20.22 159 25.97 -3.1 OceanFst OCFC .60 2.3 16 29.46 24.02 107 26.45 +.8 Oclaro OCLR ... ... 10 10.93 5.61 22037 7.99 +18.5 OconeeFed OFED .40 1.4 32 30.49 24.57 1 28.95 +.9 OcularTher OCUL ... ... ...dd 11.79 3.30 158 6.39 +43.6 OdonateT n ODT ... ... ... 32.00 15.15 54 21.21 -15.2 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 232 11.40 +202.4 OfficeDpt ODP .10 4.8 5 6.26 2.00 3421 2.08 -41.2 OhioValB OVBC .84 1.9 28 44.45 28.15 13 43.50 +7.7 OhrPhar h OHRP ... ... ...dd 2.18 .21 180 .23 -87.4 Okta n OKTA ... ... ... 42.89 21.52 1139 40.60 +58.5 OldDomFrt ODFL .52f .4 41 152.50 80.82 516 147.68 +12.3sOldLnBc OLBK .32 1.0 23 33.90 26.01 296 33.02 +12.2 OldNBcp ONB .52 3.0 24 18.88 15.38 768 17.05 -2.3 OldPoint OPOF .44 1.7 20 34.82 24.07 4 26.60 -10.6 OldSecBc OSBC .04 .3 17 15.00 10.75 52 14.35 +5.1 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.26 1 10.51 +.7 Ollies n OLLI ... ... 32 63.75 33.50 754 61.80 +16.1 OlympStl ZEUS .08 .4 13 25.84 15.83 60 22.24 +3.5 OmegaFlex OFLX .88 1.3 42 76.63 47.00 4 66.35 -7.1 Omeros OMER ... ... ...dd 27.09 8.36 715 13.93 -28.3 Ominto hn OMNT ... ... ... 15.77 2.57 16 3.03 -10.6 Omnicell OMCL ... ... ...dd 55.40 38.00 340 45.00 -7.2 OnSmcnd ON ... ... 13 27.10 13.65 3515 25.05 +19.6 OnTrack OTIV ... ... ... 2.94 .93 61 1.03 -24.3 OncoMed OMED ... ... ...dd 5.56 1.74 222 3.28 -20.0 Oncobio n ONS ... ... ... 2.30 .78 4 .90 -30.8 Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 43

Oncobi wtB ONSIZ ... ... ... .63 .02 .06 +166.7 Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5tOnconva rs ONTX ... ... ...dd 2.83 .78 72 .79 -47.7 OncoSec rs ONCS ... ... ...dd 2.95 .88 4094 1.62 -.3 OneGpHosp STKS ... ... ...dd 3.10 1.32 3 2.47 +3.3 OneHorz rs OHGI ... ... ...dd 3.38 .57 124 .82 -41.3 180 DgrCap TURN ... ... ... 2.45 1.39 14 1.93 -2.0 OneStopS n OSS ... ... ...dd 6.25 4.10 7 4.60 -5.7 1800Flowrs FLWS ... ... 22 13.33 7.80 114 12.95 +21.0 OpenText s OTEX .53 1.5 35 40.31 30.88 302 34.55 -3.1 OpesAcq n OPES ... ... ... 9.88 9.67 9.68 tOpesAcq un OPESU ... ... ... 10.14 10.01 11 10.06 +.4 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 29.45 1.62 48 1.94 -58.5 Ophthotech OPHT ... ... 1 3.60 2.24 274 2.68 -14.1 OpiantPh n OPNT ... ... ... 51.90 17.01 7 19.57 -14.8 OpkoHlth OPK ... ... ...dd 7.90 2.66 2751 3.02 -38.4 OptiNose n OPTN ... ... 31 25.24 15.01 70 19.72 +4.3 Optibase OBAS ... ... ...dd 10.40 6.40 1 8.30 +4.3 OptCable OCC .08 2.9 ...dd 3.35 2.13 21 2.78 +15.3 OptimB rs OPHC ... ... ...dd 13.96 1.85 3 4.76 +1.3 OpusBank OPB .10e .4 39 30.95 19.40 84 28.35 +3.8 OramedPh ORMP ... ... ... 11.34 6.13 18 7.21 -19.9 OraSure OSUR ... ... 34 23.01 12.29 484 17.30 -8.3 Orbcomm ORBC ... ... ...dd 11.99 8.63 337 9.24 -9.2 Orbotch ORBK ... ... 25 65.75 30.25 410 60.84 +21.1 Organovo ONVO ... ... ...dd 3.19 .91 600 1.03 -23.1 Orgenesis n ORGS ... ... ... 16.80 9.50 16 10.10 -27.1 OriginAg SEED ... ... ...dd 2.01 .64 210 .72 -14.8 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.94 .70 21 .80 -9.1 Oritani ORIT 1.00f 6.5 11 17.75 15.05 157 15.35 -6.4 OrrstownF ORRF .48 1.9 19 26.95 19.93 5 24.80 -1.8 OrthoPed n KIDS ... ... ... 23.00 14.00 92 19.51 +1.7 Orthox OFIX ... ... ...cc 61.00 36.90 101 59.85 +9.4 OspyEn A n OSPR ... ... ... 9.85 9.47 0 9.63 +.3 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 9.99 +.4 OssenInn rs OSN ... ... 16 8.90 1.50 388 2.51 -12.8 Otelco OTEL ... ... 10 17.75 6.55 9 15.70 +17.6 Otonomy OTIC ... ... ...dd 21.15 2.80 384 4.05 -27.0 OttawaBc n OTTW .20f 1.5 ... 14.99 13.35 1 13.69 -5.2 OtterTail OTTR 1.34f 3.1 24 48.65 36.45 188 43.30 -2.6 OvaScience OVAS ... ... ...dd 1.96 .71 281 .88 -37.5 Overstk OSTK ... ... ...dd 89.80 13.75 1297 36.95 -42.2 Ovid Th n OVID ... ... ...dd 15.93 5.28 42 9.34 -5.4 Oxbridge OXBR .48 22.3 4 6.40 1.85 3 2.15 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 132 13.13 -6.0 OxfordLn OXLC 1.62 15.1 ... 11.10 9.11 242 10.72 +6.7 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 1 25.40 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 1 25.63 +1.7 OxfSqCap OXSQ .80 13.2 5 7.56 5.15 119 6.08 +5.9 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 4 8.17 -2.5 PAM PTSI ... ... 31 43.20 14.50 20 39.50 +14.7 PB Bncp PBBI .20 1.9 ...cc 11.10 10.00 2 10.32 -4.0 PC Cnnctn CNXN .34e ... 15 29.83 22.66 28 26.97 +2.9 PC-Tel PCTI .22 2.9 ... 8.48 5.65 50 7.54 +2.3 PCM Inc PCMI ... ... 48 31.20 6.90 85 9.65 -2.5 PCSB Fn n PCSB ... ... ...cc 22.34 15.76 35 20.84 +9.4 PDC Engy PDCE ... ... ...dd 64.10 36.74 718 54.21 +5.2 PDF Sol PDFS ... ... 29 23.93 11.07 86 11.67 -25.7 PDL Bio PDLI .20 6.7 5 3.55 2.01 1508 3.00 +9.5 PDL Cmt n PDLB ... ... ... 16.95 14.46 1 14.98 -1.3 PHI vtg PHII ... ... ...dd 13.24 9.01 4 11.65 -.4 PHI nv PHIIK .20 1.9 ...dd 13.25 8.09 21 10.69 -7.6 PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 133 12.00 -6.3 PLX Phr rs PLXP ... ... ... 10.80 3.20 24 3.65 -47.1 PRA Grp PRAA ... ... 31 40.55 25.72 632 38.80 +16.9 PRA Hlth PRAH ... ... 62 95.90 61.93 344 87.98 -3.4 PRGX Glbl PRGX ... ... ...dd 9.90 5.40 50 9.45 +33.1 PTC Inc PTC ... ... ...cc 81.97 51.02 740 81.43 +34.0 PTC Thera PTCT ... ... ...dd 33.22 10.21 403 26.65 +59.8 PacWstBc PACW 2.00 4.1 16 54.86 43.08 559 48.90 -3.0 Paccar PCAR 1.00 1.4 15 79.69 61.93 2303 69.52 -2.2 PacBiosci PACB ... ... ...dd 5.70 2.02 366 2.59 -1.9 PacEthanol PEIX ... ... ...dd 7.50 2.75 249 3.40 -25.3 PacMerc PMBC ... ... 27 9.90 6.85 63 9.75 +11.4 PacPreBc PPBI ... ... 27 46.05 32.05 179 41.05 +2.6 PaciraPhm PCRX ... ... ...dd 52.48 26.95 1128 35.75 -21.7 PainThr rs PTIE ... ... ...dd 12.80 3.10 42 8.16 +104.0 PanASlv PAAS .14f .8 21 19.56 13.99 707 16.65 +7.0 PangaeaL PANL ... ... 2 8.40 2.13 27 3.20 -13.0 PapaJohns PZZA .90 1.5 22 85.20 54.00 588 60.77 +8.3 PapaMurph FRSH ... ... ...dd 6.50 3.50 41 4.98 -7.4 ParatekPh PRTK ... ... ...dd 29.00 11.85 442 13.35 -25.4 ParkCity PCYG ... ... 45 15.00 8.10 25 9.50 -.5 ParkOh PKOH .50 1.3 17 47.90 34.33 15 38.50 -16.2 ParkeBcp PKBK .48 2.3 14 23.00 11.00 13 21.05 +2.4 ParkrVs rs PRKR ... ... ...dd 2.72 .70 41 .75 -29.2 PrtnrCm PTNR ... ... 20 6.60 4.01 10 4.59 -25.4 PathfdBcp PBHC .24f 1.6 22 16.64 14.53 15.10 -1.9 PatrkInd s PATK ... ... 21 72.35 40.91 389 55.85 -19.6 PatrNBc rs PNBK .04 .2 30 21.00 14.60 19.30 +8.1 PatriotTr n PATI ... ... 12 22.35 16.72 0 18.70 +7.6 PatternEn PEGI 1.68 9.6 ...cc 26.56 16.58 1039 17.59 -18.1 Patterson PDCO 1.04 4.5 13 48.30 21.09 1343 23.34 -35.4 PattUTI PTEN .08 .4 ...dd 25.03 14.83 3268 20.01 -13.0 Pavmed n PAVM ... ... ...dd 9.31 1.35 11 1.65 -27.8 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.2 25 73.10 54.20 1040 62.24 -8.6 Paylocity PCTY ... ... ...cc 57.16 37.91 220 54.65 +15.9 PayData rs PYDS ... ... ...dd 4.10 1.17 52 1.66 -34.4 PayPal n PYPL ... ... 53 86.32 42.60 5095 77.80 +5.7 pdvWirelss PDVW ... ... ...dd 39.75 21.40 82 30.30 -5.6 PeakRsts SKIS .28 5.7 ...dd 6.10 4.00 8 4.90 -9.3 PeapkGl PGC .20 .6 19 38.00 29.20 48 34.11 -2.6 Pegasyst PEGA .12 .2 ...cc 64.85 43.65 429 62.25 +32.0 PnnNtGm PENN ... ... 50 33.30 17.56 1328 26.76 -14.6 PennVa n PVAC ... ... ... 48.17 31.00 143 41.91 +7.2 PennantPk PNNT .72 10.4 8 8.17 6.29 209 6.90 -.1 PenPkFR PFLT 1.14 8.5 12 14.65 12.00 82 13.39 -2.4 PennsWd PWOD 1.88 4.4 17 50.00 38.12 3 42.81 -8.1 PensarAc n WRLS ... ... ... 10.17 7.75 4 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 1 10.42 +1.0 PeopUtdF PBCT .69 3.7 21 20.26 15.97 1967 18.70 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 8 25.92 -8.5 PeBcOH PEBO 1.04f 2.9 18 36.99 29.55 27 35.98 +10.3 PeopBNC PEBK .52f 1.7 17 36.12 19.65 3 30.06 -2.1 PeopFSvc PFIS 1.28 2.9 16 51.56 39.00 3 44.05 -5.4 PeopUtah n PUB .36 1.1 29 33.90 24.63 18 31.95 +5.4 PepsiCo PEP 3.22 2.9 22 122.51 105.94 2661 109.92 -8.3 Percptr PRCP .15 1.6 54 10.81 6.80 2 9.10 -6.2 Percient PRFT ... ... 46 24.30 16.20 182 23.86 +25.1 Performnt PFMT ... ... ...dd 3.52 1.52 3 2.93 +77.6 PerionNwk PERI ... ... ... 2.06 .72 54 .76 -26.2 PermaFix PESI ... ... ... 4.40 3.10 1 4.36 +19.4 PermaPip PPIH ... ... ...dd 9.40 7.50 2 9.05 +.6 PernixT rs PTX ... ... ...dd 7.15 2.00 39 2.44 +1.7 PerryEllis PERY ... ... 7 28.00 16.35 47 26.31 +5.1 PershGld rs PGLC ... ... ... 3.31 1.83 47 2.02 -15.8 PetIQ n PETQ ... ... ... 28.23 17.03 413 22.92 +4.9 PetMed PETS 1.00f 2.7 25 57.80 21.46 1417 37.00 -18.7sPFSweb PFSW ... ... ...dd 9.51 5.90 23 9.44 +27.1 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 .9 28 43.15 27.00 185 42.60 +27.2 PhotrIn PLAB ... ... 49 11.75 7.20 286 8.25 -3.2 PierisPhm PIRS ... ... ... 9.75 2.28 248 6.43 -14.8 PilgrimsP PPC ... ... 11 38.39 20.28 825 24.07 -22.5 PingtanM PME .04 1.0 25 5.08 1.99 222 4.01 +31.5 PinnclEnt PNK ... ... ... 33.59 18.30 409 30.80 -5.9 PinnaclFn PNFP .56 .9 19 70.30 58.40 923 63.95 -3.5 PioneerPw PPSI ... ... 13 7.95 4.75 0 5.75 -24.5 Pixelwrks PXLW ... ... ... 7.05 3.50 414 4.27 -32.5 PlatEag n EAGL ... ... ... 9.85 9.75 503 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 1 10.10 +.9 PlayaHot n PLYA ... ... ...dd 12.27 9.41 138 10.51 -2.6 Plexus PLXS ... ... 19 66.78 49.06 125 62.06 +2.2 PlugPowr h PLUG ... ... ...dd 3.21 1.53 1688 1.88 -20.3 PlumasBc PLBC .28 1.1 14 25.75 17.55 1 24.69 +6.4 PluristemT PSTI ... ... 9 2.12 1.06 166 1.23 -10.9 PoageBksh PBSK .24 1.3 22 21.00 17.20 1 19.00 -9.5 PointrTel h PNTR ... ... 20 19.65 8.65 14 14.45 -22.3 PointsInt g PCOM ... ... 47 12.49 7.70 54 10.70 +4.0 PolarPwr n POLA ... ... ... 8.50 4.01 13 6.07 +21.2 Polarity rs COOL ... ... ... 32.63 10.33 312 16.46 -29.1 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 37 150.26 97.25 146 146.71 +13.2 PopeRes POPE 2.80 4.0 32 79.50 66.60 1 70.35 +.9 Popular BPOP 1.00 2.3 22 46.83 32.04 685 43.90 +23.7 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 5 24.47 +.8 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 1 22.55 -.2 PorterBc rs PBIB ... ... ...dd 15.55 8.11 3 13.44 -6.1 PortolaPh PTLA ... ... ...dd 67.10 30.10 496 32.67 -32.9 Potbelly PBPB ... ... ...dd 14.28 10.50 123 12.20 -.8 PotltchDel PCH 1.60 3.0 29 56.35 43.15 703 52.65 +5.5 PowellInds POWL 1.04 3.5 ...cc 38.73 22.80 20 30.03 +4.8 PwrInteg POWI .64f .9 37 86.60 60.55 128 68.85 -6.4 PS VarRate VRIG .57 2.3 ... 25.35 25.06 59 25.17 -.2 PS MStrAlt LALT ... ... ...q 23.50 19.26 0 21.03 -1.0 PSOpYCmd PDBC ... ... ...q 18.29 14.95 461 18.07 +3.6 PwSGDrChi PGJ .20e .4 ...q 50.87 33.75 37 45.45 +1.4 PwShDiv PFM .50e 1.9 ...q 27.77 23.59 24 25.72 -2.8 PwShHiYD PEY .54 3.1 ...q 18.61 16.45 300 17.39 -2.4 PwSIntlDv PID .65e 4.1 ...q 17.38 14.77 177 16.03 -3.1 PwSNsdMo DWAQ .06e .1 ...q 114.32 82.12 2 105.95 +3.3 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 4 26.25 -5.7 PwSWtr PHO .18e .6 ...q 31.82 25.56 31 30.84 +1.9 PSNasIntnt PNQI ... ... ...q 141.10 93.69 63 127.36 +10.1 PSMoment PDP .11e .2 ...q 55.77 44.16 134 53.24 +3.1 PSBuybk PKW .52e .9 ...q 63.49 50.89 68 57.47 -2.6 PSh Tech PTF .26e .4 ...q 60.98 42.98 4 57.95 +10.0 PSh Hlthcr PTH ... ... ...q 83.20 51.93 13 78.42 +8.8 PSh Inds PRN .19e .3 ...q 64.86 50.19 1 60.83 -.2 PSh Fincl PFI .14e .4 ...q 37.29 29.40 1 34.88 -.7 PSh Engy PXI .69e 1.7 ...q 42.45 30.10 10 40.60 +2.8sPSh CnsStp PSL .67e 1.0 ...q 68.96 58.07 5 68.97 +6.0 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.36 4 50.38 +.2 PSh BasM PYZ .61e .9 ...q 75.26 58.94 3 69.04 -2.3 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.73 38 132.10 +1.7 PSDvMom PIZ .26e .9 ...q 29.70 23.27 25 28.22 +2.1 PSEmMom PIE .12e .6 ...q 22.22 16.23 61 21.48 +4.5 PShTact n DWIN 1.18 4.7 ... 28.33 24.71 5 25.19 -6.3 PS Rs1KLB USLB ... ... ...q 32.32 28.13 30.57 -2.1 PS IntlLB IDLB ... ... ...q 32.01 26.17 30.31 +.6 PS DWAtac DWTR ... ... ...q 30.31 23.80 6 28.96 +2.5 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 4 61.33 +.3 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 1 24.51 -1.5 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 2 71.63 -4.2 PS IntBybk IPKW .29e .8 ...q 40.14 30.64 25 37.70 +.3 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 3 27.29 -.3 PS SC Egy PSCE .14e .9 ...q 17.47 11.37 23 15.16 -1.6 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 9 56.63 +1.1 PS SmCMo DWAS .07e .1 ...q 53.05 39.17 14 50.11 +2.9 PS KBWBk KBWB .58e 1.1 ...q 60.38 45.34 134 54.92 -.2 PS P&CIns KBWP .69e 1.0 ...q 63.06 52.71 4 62.05 +4.5 PSKbwHiDv KBWD 2.10 9.2 ...q 24.94 21.09 37 22.79 -3.5 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 7 54.08 -.8 PSKbwReit KBWY 2.58 8.2 ...q 39.30 29.75 76 31.64 -10.6 PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 6 51.71 -2.1 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 1 53.13 +1.5 PS SC Info PSCT .08e .1 ...q 83.13 69.35 7 79.47 +4.0 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 8 18.84 -4.2 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 2 65.69 +1.8 PS SC HCre PSCH ... ... ...q 116.37 77.74 44 115.45 +17.2 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 7 31.69 -3.3 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.50 7 26.10 +.2 PwShs QQQ QQQ 1.52e .7 ...q 175.21 130.72 28113 162.60 +4.4 PranBio rs PRAN ... ... ... 3.79 1.90 34 1.91 -38.8 Precipio n PRPO ... ... ... 28.16 .37 787 .45 -62.5 PrecTh rs AIPT ... ... ...dd 2.59 .81 235 .91 -10.3 PfdBkLA PFBC .88 1.3 21 67.65 46.88 66 65.73 +11.8 PrefrmdLn PLPC .80 1.2 31 85.63 44.80 7 68.00 -4.3 PremFin PFBI .60 3.2 13 22.92 16.78 13 19.03 -5.2 Premier PINC ... ... ...dd 36.50 27.16 950 31.46 +7.8 Presbia n LENS ... ... ... 7.14 1.86 12 2.47 -34.7 Presidio n PSDO ... ... ... 19.74 12.75 89 16.12 -15.9 PriceTR TROW 2.28 2.1 20 120.07 67.62 1604 107.95 +2.9 PrSmrt PSMT .70 .8 36 93.55 77.50 108 90.15 +4.7 PrmEgy PNRG ... ... ...dd 56.20 39.80 52.90 +2.7 PrimoWtr PRMW ... ... ...dd 13.86 10.47 184 12.28 -2.3 Primoris PRIM .24 .9 19 30.00 21.84 137 26.72 -1.7 PrinPrice PSET .16e ... ... 34.46 27.44 15 32.72 +1.7 PrinShHld PY .33e ... ... 34.81 27.98 26 32.26 -1.1 PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 32.18 +2.3 PrinMill ef GENY .06e ... ... 38.17 26.54 6 35.58 +2.5 Prin US SC PSC ... ... ... 33.19 27.61 2 31.78 +.2 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.3 13 75.59 57.62 1814 61.06 -13.5 ProDex PDEX ... ... 29 8.00 4.50 17 6.95 +2.2 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 1 2.90 +33.6 ProQRTher PRQR ... ... ...dd 6.90 2.75 36 3.45 +7.0 PrUltBio s BIB ... ... ...q 69.62 44.62 88 53.08 -5.3 PrUltPQ s TQQQ ... ... ...q 190.52 84.85 4913 148.66 +7.2 ProDvrs h rs IPDN ... ... ... 9.95 2.45 13 2.98 -27.1sProrEng PFIE ... ... 1 3.29 1.11 278 3.25 +69.2 PrognicsPh PGNX ... ... ...dd 8.63 4.60 676 7.26 +22.0 ProgrsSoft PRGS .56 1.5 34 53.60 28.63 288 38.32 -10.0sProofpoint PFPT ... ... ...dd 123.87 70.30 548 124.43 +40.1 PShtQQQ rs SQQQ ... ... ...q 38.49 14.46 12597 17.28 -19.7 ProS Ris n EQRR ... ... ... 50.68 38.13 40 47.64 +2.1 PrUlNBio rs UBIO ... ... ... 46.35 24.43 59 30.02 -10.8 ProUNShBio ZBIO ... ... ... 18.36 8.03 11 10.58 -7.2 ProUShBio BIS ... ... ...q 29.66 17.52 65 21.48 -2.6 ProspctCap PSEC .72 11.3 8 9.45 5.51 1955 6.39 -5.2 ProtagTh n PTGX ... ... ...dd 23.97 7.85 167 8.93 -57.1 ProteonTh PRTO ... ... ...dd 2.85 1.10 26 2.35 +23.7 Proteos n PTI ... ... ... 8.61 1.41 863 5.08 -12.9 Prothena PRTA ... ... ...dd 70.00 27.19 283 38.08 +1.6sProvidSv PRSC ... ... 25 74.49 42.99 80 75.78 +27.7 ProvidBc n PVBC ... ... ... 27.38 19.75 2 24.40 -7.8 ProvFnH PROV .56 3.1 21 20.35 17.62 20 18.14 -1.4 PrudntlBcp PBIP .20 1.1 90 18.96 15.81 4 18.03 +2.4 PsychmCp PMD .60 2.9 23 27.99 15.99 8 20.83 +1.3 Pulmatrix PULM ... ... ...dd 3.42 .45 1816 .46 -67.1 PulseBio n PLSE ... ... ...dd 39.50 9.81 330 19.35 -18.0 PumaBiotc PBYI ... ... ...dd 136.90 28.35 286 66.10 -33.1 PureAcq un PACQU ... ... ... 10.15 10.08 855 10.11 -.1 PureCycle PCYO ... ... ...dd 9.60 5.50 15 9.40 +12.6 PurplInv n PRPL ... ... ... 13.90 7.80 13 8.11 -19.3 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 31 1.14 -64.8 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 1 33.57 +8.9 QAD A QADA .29 .6 ...dd 50.35 28.45 46 44.95 +15.7 QCR Hld QCRH .24f .5 18 50.00 39.85 34 45.20 +5.5 QIWI plc QIWI .84e 5.3 15 26.55 13.67 388 15.72 -9.3 Qorvo QRVO ... ... ...dd 86.84 62.68 1075 72.28 +8.5 Qualcom QCOM 2.28 4.2 ...dd 69.28 48.92 7719 54.77 -14.4 QualitySys QSII .70 5.2 26 17.74 12.24 199 13.51 -.5 Qualstar rs QBAK ... ... ... 13.50 4.12 6 10.97 +30.6 Qualys QLYS ... ... 77 79.40 34.80 311 78.35 +32.0 Quantenn n QTNA ... ... ... 22.50 9.60 114 13.57 +11.2tQuanterx n QTRX ... ... ... 24.81 15.50 48 16.08 -25.1 Quartrhill g QTRH .05 ... 5 2.20 1.26 76 1.51 -17.9 QuestRes rs QRHC ... ... ...dd 3.00 1.03 7 1.89 -17.8 QuickLog h QUIK ... ... ...dd 2.22 1.15 172 1.43 -17.8sQuidel QDEL ... ... ...dd 56.08 22.44 331 56.22 +29.7 QuinStreet QNST ... ... ...cc 14.65 3.36 780 10.80 +28.9 Qumu Cp QUMU ... ... ...dd 3.28 1.42 3 1.85 -21.9 Quotinet QTNT ... ... ... 7.74 2.78 212 4.44 -10.3 QuratQVC A QRTEA ... ... 23 29.11 20.74 1612 25.19 +3.2 QuratQVC B QRTEB ... ... 26 28.90 19.40 1 25.20 +2.6R -:R1 RCM n RCM ... ... ... 7.99 3.05 308 7.24 +64.2 RBB Bcp n RBB .32 1.2 ... 28.72 21.26 86 27.76 +1.4 RBC Bear ROLL ... ... 41 139.95 91.00 53 125.99 -.3 RCI Hosp RICK .12 .4 11 33.78 16.32 24 28.55 +2.0 RCM RCMT 1.00e ... 32 7.50 4.60 14 5.50 -12.0sRF Inds RFIL .08 1.3 ...dd 5.90 1.40 322 6.00 +122.2 RGC Res s RGCO .62 2.5 29 31.99 21.00 8 24.55 -9.3 RLJ Ent rs RLJE ... ... ... 5.24 2.49 7 4.71 +28.0 RMG Net rs RMGN ... ... ...dd 3.60 .75 31 1.17 +42.7sRMR Gp h RMR 1.00 1.3 45 77.20 42.36 27 77.85 +31.3 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 597 11.17 -16.9 RTI Surg RTIX ... ... ...dd 6.00 3.85 57 4.80 +17.1 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 7.70 2.51 741 2.76 -50.4 RaPhrm n RARX ... ... ...dd 27.84 4.78 93 5.85 -31.2 RadNet RDNT ... ... 51 14.85 5.80 419 14.35 +42.1 RadaElc rs RADA ... ... ...dd 3.86 1.00 139 2.43 -21.1 Radcom RDCM ... ... 68 22.45 17.00 29 18.43 -7.2 RadiSys RSYS ... ... ...dd 4.39 .53 246 .72 -28.4 RadiusHlth RDUS ... ... ...dd 49.16 24.66 571 33.94 +6.8 Radware RDWR ... ... ...dd 22.46 15.13 69 22.27 +14.8 RamacoRs n METC ... ... ... 9.35 3.81 39 6.28 -8.7 Rambus RMBS ... ... ...cc 15.50 11.30 362 13.86 -2.5 RandCap RAND ... ... 18 3.50 2.54 2.59 -14.3 Randgold GOLD 1.00f 1.2 26 108.29 77.70 415 80.76 -18.3 RandBcp n RNDB ... ... ... 16.49 13.36 2 16.26 +5.9 Rapid7 n RPD ... ... ...dd 28.19 14.75 316 27.40 +46.8 RaveRest RAVE ... ... ...dd 2.33 1.12 19 1.27 -13.5 RavenInds RAVN .52 1.4 35 40.85 26.70 70 36.15 +5.2 ReShape rs RSLS ... ... ... 6.45 .63 175 .66 -55.6 ReadIntlA RDI ... ... 12 17.50 14.37 190 16.02 -4.1 ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 3117 1.02 -31.1 RealNetwk RNWK ... ... ...dd 5.00 2.63 92 3.38 -1.2 Rl NxtEc n BLCN ... ... ... 25.05 21.69 35 22.68 -6.5 RealPage RP ... ... 70 54.95 32.30 194 53.80 +21.4 ReataPh n RETA ... ... ...dd 40.88 19.31 204 21.97 -22.4 ReconTech RCON ... ... ...dd 5.36 .64 51 1.35 +3.9 RecroPhm REPH ... ... ... 12.23 5.81 215 11.49 +24.2 RedRobin RRGB ... ... 27 74.11 45.70 279 62.45 +10.7 RedRkRs n RRR .40 1.4 ... 35.77 21.41 675 29.56 -12.4 RedViolt n RDVT ... ... ... 46.40 5.05 46 7.11 -84.7 Redn n RDFN ... ... ... 33.49 19.18 540 23.19 -26.0 RedhillBio RDHL ... ... ... 11.25 4.30 33 4.89 -4.9 Regenrn REGN ... ... 29 543.55 313.53 815 318.20 -15.4 RegnxBio n RGNX ... ... ...dd 42.00 16.30 958 38.00 +14.3 RegulusTh RGLS ... ... ...dd 1.95 .63 336 .64 -38.6 Reis Inc REIS .76f 3.5 ...dd 22.35 15.95 9 21.55 +4.4 ReliantBcp RBNC .32f 1.4 23 27.49 21.31 13 22.92 -10.6 Reliv In rs RELV ... ... ...dd 13.77 3.72 5 4.99 +4.6 RemarkHld MARK ... ... ...dd 15.10 1.93 393 5.91 -39.3 Renasant RNST .76 1.7 20 45.34 37.68 97 44.82 +9.6 RenewEn REGI ... ... ...dd 14.10 9.50 788 13.40 +13.6 RenminTi rs ABAC ... ... ... 4.76 1.60 5 2.52 -14.6 RentACt RCII .32 3.1 18 13.89 7.22 1142 10.35 -6.8 Replgn RGEN ... ... 52 46.81 29.56 114 37.15 +2.4 RepBncp RBCAA .97f 2.5 16 44.04 31.97 10 39.01 +2.6 RepFBcp FRBK ... ... 59 9.90 7.90 181 8.20 -3.0 resTORbi n TORC ... ... ... 21.10 7.55 119 8.58 -49.2 RschFrnt REFR ... ... ...dd 1.55 .85 28 .99 -4.8 Resonant RESN ... ... ... 8.55 3.17 276 3.74 -49.9 ResConn RECN .48 3.1 25 17.00 12.05 77 15.70 +1.6 RestorRob n HAIR ... ... ...dd 11.95 3.80 143 5.08 +10.4 RetailOpp ROIC .78f 4.6 50 22.06 16.21 754 17.11 -14.2 RetoEco n RETO ... ... ... 12.75 5.94 143 7.57 +7.3sRetrophin RTRX ... ... ...dd 27.76 15.55 217 26.89 +27.6 RevanceTh RVNC ... ... ...dd 37.45 18.43 193 32.25 -9.8 RevenHo n RVEN ... ... ... 6.75 2.49 24 2.90 -37.4 RevolutL rs RVLT ... ... ... 9.00 2.95 122 3.73 +13.4 ReWalkRob RWLK ... ... ...dd 3.20 1.05 159 1.10 RhythmP n RYTM ... ... ...dd 33.81 16.80 58 22.43 -22.8 RibbnCm n RBBN ... ... ... 8.36 4.97 218 5.35 -30.8 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 51 1.55 +4.7sRichrdElec RELL .24 2.7 ... 8.72 5.31 126 8.81 +30.7 RigelPh RIGL ... ... ...dd 4.71 2.14 3356 3.73 -3.9 RigNet RNET ... ... ...dd 21.40 12.70 25 14.05 -6.0 RiminiSt n RMNI ... ... ... 10.40 .20 5 8.11 +2.5 RiotBlck RIOT 1.00p ... ... 46.20 3.03 594 7.31 -74.3 RiseEdCy n REDU ... ... ... 18.60 9.50 17 14.93 +.9 RittrPh rs RTTR ... ... ... 11.70 1.83 78 2.83 -14.0 RivrvwBcp RVSB .12 1.3 22 9.75 6.46 14 9.29 +7.2 RocktPh n RCKT ... ... ... 20.60 3.40 449 16.23 +55.5 RockwllM RMTI ... ... ...dd 8.98 4.84 133 5.75 -1.2 RockyBr RCKY .44 2.0 17 22.80 10.75 27 21.55 +14.0 RkyMChoc RMCF .48 4.0 21 13.23 11.05 3 12.10 +2.7 Roku n ROKU ... ... ...cc 58.80 15.75 2284 33.02 -36.2 Rosehill n ROSE ... ... ... 11.69 5.52 20 6.84 -13.0 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 57 .39 -30.3 RossStrs s ROST .90f 1.2 22 85.66 52.85 2146 77.59 -3.3 RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 417 89.46 +8.9 Rubicon rs RBCN ... ... ... 10.45 6.40 7 7.16 -10.3 RmblOn B n RMBL ... ... ... 5.70 3.53 15 4.35 -16.3 RushEntA RUSHA ... ... 25 55.40 33.14 246 40.02 -21.2 RushEntB RUSHB ... ... 30 52.76 30.86 13 38.27 -20.6sRuthsHosp RUTH .44f 1.7 27 25.80 17.95 532 25.90 +19.6 Ryanair RYAAY 1.55e 1.3 ... 127.61 84.75 98 121.84 +16.9S -:S&T Bcp STBA .88 2.1 17 43.17 32.48 60 41.29 +3.7 S&WSeed SANW ... ... ... 5.20 2.90 33 3.70 -5.1 SB FinGp SBFG .30 1.6 13 19.58 15.61 5 18.50 +.1 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 122.43 693 166.15 +1.7 SEI Inv SEIC .60f .8 28 78.35 49.45 652 70.80 -1.5 SelasLf rs SLS ... ... ... 19.80 3.43 174 5.50 -30.0 SG Blck n SGBX ... ... ... 7.00 3.70 21 4.79 -19.9 SGOCO rs SGOC ... ... ... 2.55 .90 3 1.06 SI Fincl SIFI .24f 1.7 15 16.45 13.75 7 14.30 -2.7 SIGA Tc n SIGA ... ... ... 6.39 5.61 56 6.24 +5.6 SLM Cp SLM ... ... 18 13.20 9.65 4822 11.59 +2.6 SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 1 70.76 +2.9 SmartGlb n SGH ... ... 11 56.69 11.50 950 42.55 +26.3 SMTC hg SMTX ... ... ... 2.52 1.10 18 2.44 +28.8 SORL SORL ... ... 4 9.74 3.59 71 4.59 -31.7 SP Plus SP ... ... 21 41.70 28.10 61 35.85 -3.4 SPAR Gp h SGRP ... ... ... 3.75 .87 48 1.41 +14.6 SpdDorWrF DWFI ... ... ... 26.06 24.47 18 25.03 -1.0 SPI Eng rs SPI ... ... ... 2.61 .30 117 .52 -18.6 SPS Cmce SPSC ... ... 98 65.29 45.02 62 64.72 +33.2 SS&C Tch s SSNC .28 .6 32 53.99 35.63 1603 50.71 +25.3 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 38 5.00 +42.5 SSR Mng g SSRM ... ... 17 11.40 7.64 653 10.14 +15.4 SVB FnGp SIVB ... ... 25 271.79 159.44 288 246.57 +5.5 SabanCap n SCAC ... ... ... 10.20 9.84 10 10.00 +.9 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 51 10.55 +.3 SabraHltc SBRA 1.80e 10.3 15 29.10 15.78 1471 17.47 -6.9 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 2 25.21 -.9 SabreCorp SABR .56 2.8 24 25.01 17.30 1259 20.08 -2.0 SAExplr rs SAEX ... ... ...dd 6.50 1.18 16 1.30 -40.9 SaftyInsGr SAFT 3.20 4.0 19 84.00 65.75 27 79.20 -1.5 SageThera SAGE ... ... ...dd 195.97 59.57 410 162.95 -1.1 Saia Inc SAIA ... ... 37 80.25 41.28 158 76.55 +8.2 SalemMda SALM .26 7.5 13 8.25 3.25 51 3.45 -23.3 SalisbryBc SAL 1.12 2.5 17 51.80 38.50 0 44.84 +.4 SanderFm SAFM 1.28 1.1 8 176.43 107.09 277 115.25 -17.0 SndySpr SASR 1.04 2.7 16 45.64 36.41 73 39.20 +.5 Sanlp JBSS 2.00e ... 21 74.69 54.32 53 58.36 -7.7 SangTher SGMO ... ... ...dd 27.50 4.05 3485 17.90 +9.1 Sanmina SANM ... ... 16 42.95 24.60 494 28.20 -14.5 Sano rt GCVRZ ... ... ... .49 .26 48 .45 +18.4 Sapiens SPNS .20e 2.3 ...cc 14.30 8.01 2 8.70 -24.5 SareptaTh SRPT ... ... ...dd 84.37 28.82 863 78.46 +41.0 Savara rs SVRA ... ... ...dd 17.19 4.60 89 9.19 -38.1 scPhrma n SCPH ... ... ...dd 18.17 10.52 65 11.06 -8.5 ScanSource SCSC ... ... 13 45.35 31.40 90 36.75 +2.7 Schmitt h SMIT ... ... ...dd 4.47 1.55 30 2.17 -20.8 Schnitzer SCHN .75 2.4 10 38.85 17.50 301 31.40 -6.3 Scholastc SCHL .60 1.5 ...dd 46.59 33.51 100 40.76 +1.6 Schulmn SHLM .82 1.9 32 43.88 25.00 210 42.95 +15.3 SciGames SGMS ... ... ...dd 56.45 20.60 615 45.65 -11.0 Scynexis SCYX ... ... ...dd 2.94 1.22 240 1.27 -45.3 SeaChange SEAC ... ... ...dd 4.03 2.35 479 3.07 -21.9 SeacstBkg SBCF ... ... 24 28.44 20.58 158 27.02 +7.2sSeagateT STX 2.52 4.1 16 61.31 30.60 2073 61.15 +46.2 SeanrgM rs SHIP ... ... ...dd 1.66 .58 82 .79 -24.0 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 1739 3.35 -6.4 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6sSearsH&O SHOS ... ... ...dd 3.65 1.38 379 3.55 +36.5 SeaSpine n SPNE ... ... ...dd 13.46 7.37 33 11.99 +18.5 SeattGen SGEN ... ... ...dd 71.32 45.31 565 50.32 -5.9 SecndSight EYES ... ... ...dd 2.58 .90 112 1.74 -8.9 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 92 11.46 +18.6 SecWkA A n SCWX ... ... ...dd 12.99 7.83 137 10.08 +13.6 SecNtl lf SNFCA .23t ... 6 6.76 4.05 8 5.30 +6.0 SelectBc lf SLCT ... ... 23 14.06 10.58 47 13.32 +5.4 SelIncREIT SIR 2.04 10.8 16 26.79 17.90 349 18.97 -24.5 SelectaB n SELB ... ... ... 24.02 7.95 380 13.03 +32.8 SelectvIns SIGI .72 1.2 20 62.40 44.65 179 60.45 +3.0 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 202 3.50 -6.2 Semtech SMTC ... ... 53 44.85 31.30 521 43.30 +26.6 SenecaB SENEB ... ... 28 39.00 29.30 32.55 -4.3 SenecaA SENEA ... ... 11 38.15 27.00 9 29.30 -4.7 SenesTc n SNES ... ... ...dd 8.20 .44 89 .47 -34.7 SenHous SNH 1.56 10.1 10 22.52 14.90 987 15.45 -19.3 SenHous 42 SNHNI 1.41 5.6 ... 25.70 22.48 19 25.08 -.8 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 8 25.54 -4.9 Senmiao n AIHS ... ... ... 6.89 5.00 84 6.50 +15.0 Senomyx SNMX ... ... ...dd 1.71 .56 62 1.11 -14.6 SensusHlt n SRTS ... ... ... 6.25 3.38 14 5.88 +14.0 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 0 10.03 +2.8 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 3 9.98 +.1 SeqentialB SQBG ... ... ...dd 4.08 1.36 149 1.83 +2.8 SeresTh n MCRB ... ... ...dd 17.42 6.65 106 7.67 -24.4 SvcSource SREV ... ... ...dd 4.17 2.61 353 3.78 +22.3 ServiFst s SFBS .44f 1.0 24 44.44 32.54 161 42.07 +1.4 SevStars h SSC ... ... ...dd 7.00 1.26 1351 2.92 -36.7 SevernBc SVBI .12 1.7 33 8.20 6.70 3 7.25 -.1 SharingE rs SEII ... ... 43 12.40 2.61 12 3.45 -54.5 Sharps SMED ... ... ...dd 5.73 3.74 7 4.41 +7.8 SharpSprg SHSP ... ... ...dd 7.64 3.07 34 6.35 +44.2 ShndTele s SHEN .26f .7 ... 41.80 28.00 133 38.00 +12.4 ShiftPixy n PIXY ... ... ... 11.64 2.00 184 3.17 +10.1 Shiloh SHLO ... ... 30 14.97 6.45 66 9.00 +9.8 Shineco n TYHT ... ... ... 4.95 1.31 22 1.65 -28.3 Shire SHPG 1.05e .7 87 192.15 123.73 846 152.41 -1.7 ShoeCarnvl SCVL .30 1.2 21 28.38 15.08 266 24.50 -8.4 ShoreBcsh SHBI .28 1.5 21 20.09 15.17 11 18.90 +13.2 ShotSpot n SSTI ... ... ... 33.00 9.33 74 31.88 +126.9 Shuttery SFLY ... ... ...cc 86.41 39.76 1109 82.06 +64.9 SiebertFn SIEB .10a 1.3 ...dd 21.61 3.40 9 7.75 -42.6 SiennaBi n SNNA ... ... ... 29.25 13.37 104 19.59 +7.9 Sientra SIEN ... ... ...dd 16.68 7.20 222 10.60 -24.6 SierraBc BSRR .64f 2.3 18 28.87 23.10 25 27.44 +3.3 SierOnc g n SRRA ... ... ...dd 4.09 1.10 526 1.83 -50.9 SierraWr SWIR ... ... 21 31.95 15.10 209 16.65 -18.6 SifyTech SIFY .02e .9 ... 3.15 .69 31 2.11 +17.9 SigmaDsg SIGM ... ... ...dd 7.00 5.50 88 6.23 -10.4 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.19 22 1.21 -43.7 Sigmatr SGMA ... ... 11 11.61 4.98 12 5.87 -42.0 SignatBk SBNY ... ... 20 161.92 116.68 327 140.71 +2.5 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 26.97 299 27.94 -4.9 SilcLtd SILC 1.00 2.8 18 77.95 32.00 146 35.57 -49.3 SilcnLab SLAB ... ... 86 101.90 66.35 96 93.55 +5.9 SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 271 48.13 -9.1 Slcnware SPIL .29e 3.4 24 8.75 7.70 135 8.58 +2.0 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 2 4.18 -1.2 Silvercrest SAMG .56f 3.6 23 16.80 11.85 16 15.45 -3.7 SimmnsFst s SFNC ... ... 18 30.90 24.88 217 28.70 +.5 SimplyGd n SMPL ... ... ... 16.01 10.93 161 13.25 -7.1 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.4 36 17.45 11.00 53 17.05 +5.9 Sina SINA ... ... 45 124.60 68.33 737 94.81 -5.5 Sinclair SBGI .72 2.4 11 41.20 26.70 1937 29.75 -21.4 SinoGlobl SINO ... ... ...dd 3.99 1.04 64 1.14 -55.5 Sinovac h SVA ... ... ...dd 8.75 4.60 41 8.00 +1.5 SiriusXM SIRI .04 .7 34 6.62 4.73 14949 6.17 +15.1 SitoMobl rs SITO ... ... ...dd 8.60 2.45 73 3.82 -43.2 SkySolar SKYS ... ... ...dd 2.43 .82 30 1.25 -16.7 SkyWest SKYW .40f .7 18 60.65 31.75 199 55.40 +4.3 SkywksSol SWKS 1.28 1.3 22 117.65 93.05 1838 97.73 +2.9 SleepNmbr SNBR ... ... 26 40.72 24.21 781 36.50 -2.9 SmartFn rs SMBK ... ... 25 26.26 20.35 42 23.88 +10.0 SmartSnd n SND ... ... ... 14.32 4.81 1084 6.29 -27.4 SmthM hrs SMSI ... ... ...dd 3.41 .81 430 1.97 -30.6 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 79 4.92 -12.9 SocketM n SCKT ... ... ... 4.59 2.92 23 3.16 -11.7 SodaStrm SODA ... ... 35 96.32 49.33 298 95.29 +35.5 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 416 33.85 -21.9 Sol-Gel n SLGL ... ... ... 12.23 9.00 35 10.00 -6.6 SolarCap SLRC 1.64 8.0 12 22.94 19.70 50 20.50 +1.4 SolarSCap SUNS 1.41 8.3 12 18.40 16.10 17 17.04 -4.1 SolarEdg n SEDG ... ... 32 59.20 15.25 1164 53.10 +41.4 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 3 1.81 +.6 SolidBio n SLDB ... ... ... 33.74 6.83 177 10.31 -54.4 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.60 15 1.78 -20.0 SonicCorp SONC .64 2.4 18 30.05 22.11 709 26.31 -4.3 SonicFdry SOFO ... ... ...dd 5.00 2.05 11 2.18 -27.6 SonomaPh SNOA ... ... ...dd 7.75 3.50 29 3.92 -28.1 Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.74 1.80 64 2.15 -5.3 SorrentoTh SRNE ... ... 50 10.65 1.50 4080 6.50 +71.1 SotherlyH SOHO .46f 6.8 43 7.08 5.57 35 6.80 +5.4 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 4 25.01 -2.4 SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 1 25.00 -1.4 SouMoBc s SMBC .44 1.2 17 40.80 30.30 6 36.60 -2.6 SoundFin SFBC .48f 1.3 22 36.95 29.55 1 36.20 +6.4 SouthState SSB 1.32 1.5 24 94.50 78.60 82 86.45 -.8 SthnFstBsh SFST ... ... 23 46.70 31.50 3 45.70 +10.8 SoNatBcVa SONA .32 2.0 46 18.48 15.11 44 16.13 +.6 SsdeBTX SBSI 1.12a 3.2 18 37.57 31.15 71 35.04 +4.0 SparkEn s SPKE .72 6.4 9 23.65 8.60 141 11.40 -8.1 SparkEn pf SPKEP 2.19 9.0 ... 27.56 22.84 8 24.45 -8.1 SparkTh n ONCE ... ... ...dd 91.75 41.06 391 77.79 +51.3 SpartnMot SPAR .10 .6 42 18.35 7.45 233 17.50 +11.1 SprtnNash SPTN .72f 3.9 ...dd 37.83 16.32 208 18.35 -31.2 SpectPh SPPI ... ... ...dd 23.50 5.47 1461 18.56 -2.1 SperoTh n SPRO ... ... ... 19.00 9.66 46 13.52 +15.1tSphr3D grs ANY ... ... ... 7.25 .57 2351 .53 -78.5 Spherix rs SPEX ... ... ...dd 4.75 .89 47 1.06 -24.3 Splunk SPLK ... ... ...dd 112.66 54.17 1804 103.86 +25.4 SpokHldgs SPOK .50 3.3 34 20.60 13.75 87 15.35 -1.9 SportsWhs SPWH ... ... 10 6.99 3.40 206 4.99 -24.5 SprBkPh n SBPH ... ... ...dd 18.93 7.95 16 13.52 +.6 SprottFoc FUND .75e 9.5 ...q 8.39 6.84 52 7.88 -.5 Sprouts SFM ... ... 25 28.29 17.55 1935 24.59 +1.0 StaarSur STAA ... ... ... 17.60 8.95 65 14.25 -8.1 Staff360 rs STAF ... ... ... 5.70 1.51 36 1.63 -48.3 Stamps.cm STMP ... ... 24 233.13 100.55 474 205.55 +9.3 StarBulk rs SBLK ... ... ...dd 13.29 7.57 231 11.39 +1.2 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 1 25.35 +.1 StarsGp g TSG ... ... ... 29.80 15.85 152 28.00 +20.2 Starbucks s SBUX 1.20 2.0 28 64.87 52.58 6117 59.43 +3.5 StatAutF STFC .40 1.4 ...dd 30.85 22.11 33 29.53 +1.4 StateBkFn STBZ .80f 2.6 21 31.75 24.65 93 31.12 +4.3 SteadyM n STDY ... ... ...dd 7.50 2.80 15 3.30 -10.8 StealthGas GASS ... ... 27 4.70 2.90 83 4.03 -7.6 SteelCon STCN ... ... ...dd 2.90 1.46 30 2.00 -19.7 StlDynam STLD .75f 1.7 18 50.70 32.15 1430 45.00 +4.3 SteinMart s SMRT .30 15.3 ...dd 2.63 .48 775 1.96 +69.0 StellrAcq n STLR ... ... ... 10.49 9.99 1 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 17 .77 -4.9 StemlineTh STML ... ... ...dd 18.75 7.30 209 17.20 +10.3 Stericycle SRCL ... ... ...cc 88.00 56.64 988 60.18 -11.5 Stericyc pf SRCLP 5.25 11.3 ... 75.95 43.93 17 46.55 -12.1 SterlBcp n SBT .01p ... ... 14.98 12.00 67 13.36 +5.2 SterlCons STRL ... ... 28 18.90 8.61 67 11.35 -30.3 SMadden SHOO .20p ... 21 49.28 35.55 323 46.65 -.1 Stewrdshp SSFN .12 1.1 16 12.75 8.25 2 11.38 +11.0 StitchFix n SFIX ... ... ...cc 30.07 14.48 726 21.75 -15.8 StockYBc s SYBT .92f 2.6 19 44.50 31.90 265 35.60 -5.6 StoneCastle BANX 1.52 7.0 12 22.75 19.45 9 21.62 +7.4 StrataS rs SSKN ... ... ...dd 5.01 1.06 34 1.18 -4.1 Stratasys SSYS ... ... ...dd 30.88 18.00 406 20.94 +4.9 Strattec STRT .56 1.7 22 49.20 23.65 25 33.40 -23.3 StratusPrp STRS 1.00e ... 65 32.15 26.15 6 30.55 +2.9 Strayer STRA 1.00 .9 30 109.82 76.40 54 106.60 +19.0 StreamHlth STRM ... ... ...dd 2.82 .92 22 1.62 -4.1 StrgbrBio n SBBP ... ... ... 9.25 3.50 95 8.15 +12.4 StudentTrn STB .44 5.9 18 7.54 5.58 439 7.48 +21.8 SummerInf SUMR ... ... ...dd 2.25 .90 3 1.06 -29.3 SumFWV SMMF .52f 2.0 21 28.16 20.93 21 25.52 -3.0 SmtStB s SSBI .48 3.5 19 14.70 11.65 13.60 +7.9 SumTher n SMMT ... ... ...dd 16.86 8.80 21 13.52 +22.0 SunHydrl SNHY .36 .7 46 70.83 34.17 99 54.00 -16.5 SundEng n SNDE ... ... ... 9.59 3.61 6 4.49 -24.4 SunesisP rs SNSS ... ... ...dd 7.69 1.82 77 2.69 -27.1 SunOpta STKL ... ... ...dd 10.20 6.27 87 7.50 -3.2 SunPower SPWR ... ... ...dd 11.70 6.46 1322 8.07 -4.3 Sunrun n RUN ... ... 8 10.16 4.21 1503 8.63 +46.3 Sunworks n SUNW ... ... ... 2.14 .90 91 .95 -10.0 SuperMicro SMCI ... ... 13 27.90 16.10 269 17.70 -15.4 SuperCom SPCB ... ... ...dd 4.95 2.01 32 2.58 -34.0 SupercdT rs SCON ... ... ...dd 2.47 .88 50 .99 -9.2 SupUnifm s SGC .38 1.4 24 28.85 17.36 17 26.50 -.8 Supernus SUPN ... ... 43 50.05 29.95 684 45.30 +13.7 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 20 2.67 +10.3 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 164 16.90 +39.7 Surmodic SRDX ... ... ...cc 40.30 22.35 28 38.35 +37.0 SussxB SBBX .24 .8 25 32.85 19.75 26 30.15 +12.3 SykesEnt SYKE ... ... 38 34.49 25.77 60 29.34 -6.7 Symantec SYMC .30 1.1 14 34.20 24.93 3613 27.75 -1.1 Synacor SYNC ... ... ...dd 3.95 1.35 14 1.50 -34.8sSynalloy SYNL .13m .8 ...dd 16.75 10.30 6 16.60 +23.9 Synaptics SYNA ... ... ...dd 64.54 33.73 298 47.05 +17.8 Synchron SNCR ... ... 26 24.92 6.51 448 11.62 +30.0 SyndaxP n SNDX ... ... ...dd 15.43 7.41 238 10.76 +22.8 SyneosH h SYNH ... ... ...dd 61.10 31.10 549 37.70 -13.5 SynrgyPh SGYP ... ... ...dd 4.84 1.68 2059 1.77 -20.6 Synlogic rs SYBX ... ... ...dd 23.00 8.76 49 11.38 +17.3 Synopsys SNPS ... ... 50 94.80 70.55 889 84.48 -.9 Syntel SYNT 15.00e ... 12 27.72 15.82 417 25.62 +11.4 Synthes rs SES ... ... ... 10.24 2.00 44 3.19 +12.3 Sypris SYPR .08 5.0 ...dd 1.90 1.02 14 1.60 +15.9 SyrosPhar n SYRS ... ... ... 24.38 6.30 157 13.16 +35.3T -:T-MobileUS TMUS ... ... 25 68.88 54.60 1947 62.75 -1.2 TAT Tch h TATT .34e 3.7 21 12.50 8.20 1 9.15 -12.8 TCG BDC n CGBD 1.48a 8.4 11 20.30 16.76 38 17.66 -11.9 TCP Cap TCPC 1.44 10.1 11 17.35 13.72 145 14.29 -6.5 TD Ameritr AMTD .84 1.4 37 63.01 36.12 1686 60.49 +18.3 TDH Hld n PETZ ... ... ... 31.75 3.86 32 4.27 -24.3 TESSCO TESS .80 4.0 59 24.85 12.15 58 19.95 -1.0 TFS Fncl TFSL .68 4.5 50 17.27 14.32 69 15.14 +1.3 TG Thera TGTX ... ... ...dd 17.35 7.25 557 13.15 +60.4 THL Credit TCRD 1.08 13.7 9q 10.25 7.72 88 7.87 -13.0 TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 102600.00 1.30 540 1.72 -31.5 TPI Co n TPIC ... ... ... 26.00 15.26 353 21.99 +7.5 TSR Inc TSRI ... ... 31 11.10 3.80 1 5.55 +6.7 TTEC Hl TTEC .54f 1.7 30 43.75 28.95 28 31.80 -21.0 TTM Tch TTMI ... ... 22 19.54 12.76 356 15.70 +.2 Tabula n TRHC ... ... ...cc 41.83 11.59 209 40.57 +44.6 TactSys n TCMD ... ... ...cc 37.88 16.90 242 35.34 +21.9 Taitron h TAIT .10 7.1 ...dd 2.13 1.13 6 1.41 -16.1 TakeTwo TTWO ... ... 60 129.25 57.55 1005 98.47 -10.3 Talend n TLND ... ... ...dd 52.10 28.77 170 48.80 +30.2 TandmD rs TNDM ... ... ...dd 12.20 2.14 1814 7.55 +219.9 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 13 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 44

TandyLthr TLF ... ... 11 9.05 6.79 18 7.40 -4.5 Tantech n TANH ... ... ... 4.54 1.23 861 2.99 +15.9 Tapimmu n TPIV ... ... ... 4.70 2.60 21 3.38 -13.8 Tarena TEDU .28e 2.6 4 21.70 10.64 61 10.72 -28.5 TaylrDv TAYD ... ... 22 15.14 9.70 5 10.22 -23.9 TechData h TECD ... ... 21 111.10 76.89 330 82.13 -16.2 TechComm TCCO ... ... ...dd 15.40 2.30 5 4.95 -56.8 TechTarg TTGT ... ... ... 20.49 8.75 353 19.69 +41.5 Tecnoglass TGLS .56 6.3 59 11.00 5.50 7 8.91 +21.2 Tecogen TGEN ... ... ... 4.17 2.05 46 3.00 +11.1 Telenav TNAV ... ... ...dd 9.25 4.50 15 5.25 -4.5 Teligent TLGT ... ... ...dd 9.54 2.43 644 3.04 -16.3 Tellurian rs TELL ... ... ...dd 13.74 6.45 1010 8.94 -8.2 TenaxTh rs TENX ... ... ... 15.80 4.41 28 6.38 -34.9 TerrFmP lf TERP 2.13e 19.2 ... 14.20 9.55 358 11.09 -7.3 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 20 30.07 -2.6 Tesaro TSRO ... ... ...dd 168.92 50.67 1597 55.51 -33.0 Tesla Inc TSLA ... ... ...dd 389.61 244.59 6285 291.21 -6.5 TetraTc TTEK .40 .8 22 53.40 39.95 171 51.70 +7.4 Tetraphase TTPH ... ... ...dd 8.75 2.05 401 3.24 -48.6 TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 0 25.67 +1.6 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 4 25.43 -.5 TxCapBsh TCBI ... ... 23 102.90 69.65 373 92.10 +3.6 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 2824 103.50 -.9sTexRdhse TXRH 1.00f 1.6 34 61.74 43.87 652 62.40 +18.5 The9Ltd NCTY ... ... ... 1.68 .45 156 .48 -24.8 TherapMD TXMD ... ... ...dd 8.30 3.50 1534 5.53 -8.4 TherpxBio n TRPX ... ... ... 7.83 4.26 69 5.15 -3.6 TheravBio TBPH ... ... ...dd 43.44 22.09 77 22.78 -18.3 TheStreet TST .10 5.5 3 2.03 .70 217 1.82 +25.5 1347PrpIns PIH ... ... 43 8.50 6.55 0 6.80 -6.2s1347PrIn pf PIHPP ... ... ... 25.00 24.15 2 25.00 +2.5 TiGenix n TIG ... ... ... 48.00 15.46 1 43.31 +89.1 TiberAcq n TIBR ... ... ... 9.57 9.55 9.55 -.2 TiberAc un TIBRU ... ... ... 10.14 10.00 10.13 +1.1 TileShop TTS .20 ... 19 22.40 5.15 1106 5.60 -41.7 TillCap n TIL ... ... ... 5.45 3.30 6 4.01 -9.2 TmbrlndBc TSBK .52f 1.6 17 32.10 21.08 32 31.58 +18.9 Tintri n TNTR ... ... ... 7.75 1.60 293 1.71 -66.5 Tiptree TIPT .12 1.9 19 7.50 5.35 20 6.35 +6.7 TitanMach TITN ... ... ...cc 25.09 11.68 129 21.63 +2.2 TitanPh rs TTNP ... ... ... 3.15 .94 42 .99 -25.3 TivityHlth TVTY ... ... 26 48.50 28.00 428 39.70 +8.6 Tivo Cp TIVO .72 4.8 ...dd 20.18 12.75 1085 14.95 -4.2 Tocagen n TOCA ... ... ... 17.95 8.60 148 10.25 TonixPh rs TNXP ... ... ...dd 5.00 2.75 63 3.14 -9.0 TopImage TISA ... ... ...dd 1.75 .95 9 1.09 -4.4 Torchlght TRCH ... ... ...dd 1.96 .95 227 1.24 -7.5 TowerSemi TSEM ... ... 15 36.69 20.60 356 28.70 -15.8 TownSprts CLUB ... ... ...dd 8.85 3.15 136 8.10 +45.9 TowneBank TOWN .56 1.9 ... 35.30 27.85 69 28.90 -6.0 TraconPh n TCON ... ... ...dd 3.95 2.00 69 2.90 -13.4 TractSupp TSCO 1.08 1.8 18 82.68 49.87 3377 59.77 -20.0 TradDsk A n TTD ... ... ... 67.30 35.04 627 52.56 +14.9 TrnWEnt TWMC ... ... 3 3.10 .95 28 1.25 -31.5 TransAct TACT .36 2.8 30 15.80 8.15 3 12.90 -2.6 Transcat TRNS ... ... 27 17.08 11.60 5 16.75 +17.5 TransGlb TGA .20 14.3 ...dd 1.85 1.07 42 1.40 -2.7 TravelCtrs TA ... ... ...dd 6.35 2.95 166 3.50 -14.6 TravCtrs 28 TANNI 2.06 8.4 ... 25.73 18.63 9 24.48 -3.0 TravelC 29 TANNL 2.00 8.1 ... 25.84 17.09 2 24.65 -2.2 Travelct 30 TANNZ 2.00 8.3 ... 25.80 17.00 3 24.22 -3.1 Travelzoo TZOO ... ... 25 11.25 5.75 25 7.05 +9.3 TrmntMtg n TRMT ... ... ... 17.94 12.55 2 12.61 -14.2 Trevena TRVN ... ... ...dd 3.64 1.34 727 1.56 -2.5 TriCoBsh TCBK .68 1.8 22 43.80 33.04 51 37.54 -.8 TrilliumTh TRIL ... ... ... 13.30 4.15 45 7.05 -2.8 TriMas h TRS ... ... 20 28.85 19.75 285 27.45 +2.6 Trimble TRMB ... ... 51 45.70 30.53 596 35.16 -13.5 TrinityBio TRIB .88 17.6 6 6.54 4.22 32 4.99 -2.2 TripAdvis TRIP ... ... 88 50.95 29.50 1060 41.14 +19.4 TriStCap TSC ... ... 18 26.30 20.30 100 23.80 +3.5 TriStCap pf TSCAP 1.69 6.5 ... 26.05 25.75 23 26.00 +.3 TriumphBc TBK ... ... 22 44.05 20.50 182 39.80 +26.3 Trivago n TRVG ... ... ... 24.27 6.17 1061 6.59 -3.7 Tronc TRNC ... ... 25 24.74 10.80 1189 19.00 +8.0 Trovagne h TROV ... ... ...dd 1.63 .24 3416 .37 +18.5 TrueCar TRUE ... ... ...dd 21.75 8.88 652 9.50 -15.2 TruettHrst THST ... ... ...dd 2.40 1.62 2 1.79 -13.5 Trupanion TRUP ... ... ...dd 37.13 14.27 248 27.40 -6.4 TrstNY TRST .26 3.0 18 9.70 7.25 182 8.65 -6.0 Trustmk TRMK .92 2.9 18 35.09 28.16 205 31.39 -1.5 T2 Biosys TTOO ... ... ...dd 7.54 2.50 92 6.82 +65.5 Tucows grs TCX ... ... 45 71.75 49.70 35 58.65 -16.3 TuesMrn TUES ... ... ...dd 4.10 1.60 201 3.88 +40.9 Tuniu TOUR ... ... ...dd 9.88 5.81 83 6.24 -18.6 TurtleBc rs HEAR ... ... ... 5.75 1.64 5942 4.37 +141.2 21stCFoxA FOXA .36 1.0 17 39.13 24.81 5970 37.04 +7.3 21stCFoxB FOX .36 1.0 16 38.56 24.30 2700 36.51 +7.0 21Vianet VNET ... ... 19 9.59 4.17 101 6.41 -19.7 TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 64 21.94 -17.4 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 5 17.52 -3.4 2U TWOU ... ... ...dd 91.00 39.58 656 82.68 +28.2 TymeTch n TYME ... ... ...dd 9.50 2.01 116 2.19 -65.7U -: US AutoPts PRTS ... ... 3 4.13 1.72 390 2.04 -19.0 US Concrte USCR ... ... 83 86.35 58.10 259 58.65 -29.9 US Gld rs USAU .21e ... ... 5.66 1.05 158 1.34 -17.7 UFP Tch UFPT ... ... 26 32.55 25.05 11 31.65 +13.8 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 109 73.98 +2.9 USEcology ECOL .72 1.3 42 59.70 44.50 148 56.55 +10.9 USGlobInv GROW .03 1.0 ... 7.49 1.25 48 3.12 -20.0 USA Tc pf USATP ... ... ... 28.26 20.75 3 21.15 -15.9 USA Tech h USAT ... ... ... 10.10 4.25 178 8.75 -10.3 USA Trk USAK ... ... ...dd 27.94 5.73 50 27.32 +50.7 UTStarcm UTSI ... ... 30 6.51 1.92 105 5.07 -9.9 Ubiquiti UBNT .17 .2 23 82.30 45.71 155 71.12 +.1 UltaBeauty ULTA ... ... 31 314.86 187.96 1555 227.93 +1.9 UltimSoft ULTI ... ... ...cc 257.93 181.59 388 243.94 +11.8 UltraClean UCTT ... ... 9 34.59 14.93 343 18.96 -17.9 UltPetro n UPL ... ... ... 12.39 3.04 2283 3.22 -64.5 Ultragenyx RARE ... ... ...dd 71.99 41.67 337 53.82 +16.0 Ultralife ULBI ... ... 28 10.95 5.28 64 9.95 +51.9 Umpqua UMPQ .80f 3.7 21 23.18 16.65 1128 21.89 +5.2sUniQure QURE ... ... ... 29.75 4.72 143 29.08 +48.4 UnicoA UNAM ... ... ...dd 11.30 7.25 15 7.45 -12.9 UnionBkVA UBSH .84 2.3 20 39.80 29.50 267 36.43 +.7 UnionBkVT UNB 1.20f 2.4 27 55.00 39.55 1 50.70 -4.2 UnBnOH UBCP .52f 4.2 18 14.00 11.33 1 12.48 -5.8 UtdBOH UBOH .48 2.3 11 23.50 20.35 2 20.80 -6.3 UBSI UBSI 1.36 3.9 22 42.40 31.70 315 34.75 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.75 4 25.50 +24.1 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 464 32.17 +14.3 UCmntyFn UCFC .24f 2.4 13 10.23 7.81 31 9.96 +9.1 UtdFnBcp UBNK .48 2.9 14 19.35 15.47 147 16.58 -6.0 UtdFire UFCS 1.12 2.3 85 49.74 38.95 85 49.09 +7.7 UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 75 18.95 +9.9 UtdNtrlF UNFI ... ... 15 52.69 29.53 422 44.53 -9.6 USecBcCA UBFO .36 3.2 24 11.65 7.15 13 11.20 +1.8 US Engy rs USEG ... ... ...dd 1.96 .60 14 1.13 -24.7 USLime USLM .54 .7 21 101.40 70.56 7 74.24 -3.7 UtdTherap UTHR ... ... 8 152.55 106.30 294 112.88 -23.7 UtdGrdian UG 1.42e 7.8 27 21.33 13.75 1 18.20 -1.6 UnitGrp UNIT 2.40 14.6 63 27.78 13.81 1112 16.44 -7.6sUnityBcp UNTY .24 1.0 18 23.83 15.35 14 23.15 +17.2 UnivDisp OLED .24f .2 57 209.00 80.98 750 98.60 -42.9 UnvElc UEIC ... ... 33 72.50 41.95 37 49.70 +5.2 UnivFor s UFPI .62e 1.9 19 39.58 25.93 330 33.41 -11.2 UnvLogist ULH .28 1.3 16 25.65 11.80 28 21.80 -8.2 UnvStainls USAP ... ... ...dd 31.20 16.21 48 30.30 +41.5 UnivstPa UVSP .80 2.9 17 32.35 26.50 77 27.95 -.4 UnumTh n UMRX ... ... ... 12.00 10.15 145 11.75 +5.8 UplandSoft UPLD ... ... ...dd 31.70 15.00 288 28.11 +29.8 UrbanOne UONE ... ... ...dd 3.50 1.25 1 1.80 -2.7 UrbanOnD UONEK ... ... ... 3.50 1.35 9 1.90 +8.6sUrbanOut URBN ... ... 24 39.34 16.19 2051 39.61 +13.0 UrogenP n URGN ... ... ... 66.38 13.01 89 59.60 +60.2 UtahMed UTMD 1.08 1.1 ... 101.45 61.00 13 99.30 +22.0V -:VBI Vac n VBIV ... ... ... 5.17 3.04 164 3.27 -23.4 VEON VEON .28e 12.2 ... 4.47 2.20 7253 2.30 -40.1 VOXX Intl VOXX ... ... 5 9.00 4.64 61 5.05 -9.8 VSE Corp s VSEC .28 .5 19 59.90 39.30 26 51.23 +5.8tValerits hn VLRX ... ... ... 7.30 1.25 90 1.24 -56.5 ValueLine VALU .72a 3.7 18 22.58 13.26 0 19.31 -.2 VanE GenD GNRX ... ... ...q 64.65 53.31 145 57.19 -3.6 VanE VecBi BBH ... ... ...q 136.83 113.36 27 117.26 -5.9 VandaPhm VNDA ... ... ...dd 20.40 11.90 360 15.05 -1.0 VangIntHi VYMI 2.17e 3.2 ... 72.32 59.35 79 66.89 -.2 VangIntDiv VIGI 1.11e 1.7 ... 70.39 57.60 35 65.64 -1.0 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 51 78.04 -2.8 V exUSRE VNQI 2.41e 3.9 ...q 65.20 54.30 287 61.33 +1.4tVanShTTr VGSH .79a 1.3 ...q 60.93 59.89 269 59.90 -.6 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 1828 78.32 -1.2 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 2 82.36 -3.1 VangR3K VTHR 2.09e 1.7 ...q 131.16 107.27 5 123.01 +.2 VanR2KGr VTWG .86e .6 ...q 146.37 114.62 3 141.45 +4.4 VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 6 108.90 -.6 VangR2K VTWO 1.44e 1.2 ...q 128.82 107.29 32 124.77 +2.0 VanR1KGr VONG 1.63e 1.2 ...q 149.80 115.56 34 141.47 +2.5 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 114 62.65 -2.0 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 36 106.33 -2.1 VangR1K VONE 2.13e 1.7 ...q 131.36 107.00 26 122.82 +.3 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 348 51.45 -1.9 VanLTCpB VCLT 3.51 3.9 ...q 96.52 89.06 136 91.01 -5.0 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 66 74.37 -4.7 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 876 84.46 -3.4 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 291 48.91 +.2 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1754 54.64 +.5 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 49.05 634 57.16 +.6 VantEng n VEAC ... ... ... 9.95 9.62 1 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 27.80 159 37.61 -6.4sVaronis VRNS ... ... ...dd 65.95 30.50 204 65.75 +35.4 VascoDta VDSI ... ... 56 15.00 11.05 211 13.45 -3.2 VascuBio VBLT ... ... ... 9.05 2.01 208 2.25 -68.3 Vaxart rs VXRT ... ... ... 11.88 4.74 31 5.02 -19.4 VeecoInst VECO ... ... ...dd 34.38 10.85 196 17.15 +15.5 VBradley VRA ... ... 20 12.83 6.99 180 10.96 -10.0 Veracyte VCYT ... ... ...dd 9.80 5.23 150 5.69 -12.9 Verastem VSTM ... ... ...dd 5.71 1.71 1535 4.14 +34.9 Vericel VCEL ... ... ...dd 13.20 2.35 707 11.85 +117.4 VerintSys VRNT ... ... ...cc 44.55 37.05 277 41.80 -.1 Verisign VRSN ... ... 33 127.24 87.55 1003 123.79 +8.2sVerisk VRSK ... ... 37 106.93 75.60 484 106.91 +11.4 Veritex VBTX ... ... 29 29.50 23.84 141 27.94 +1.3 Veritone n VERI ... ... ... 74.92 7.76 208 17.23 -25.7 Vermillion VRML ... ... ...dd 2.10 .88 189 1.10 -43.0 VeronaPh n VRNA ... ... ... 25.55 10.44 3 17.20 +44.9 Versartis VSAR ... ... ...dd 22.10 1.50 281 1.60 -27.3 VertexEn VTNR ... ... ...dd 1.50 .65 183 1.07 +12.6 VertxPh VRTX ... ... ...cc 178.25 113.66 1472 158.70 +5.9 Veru Inc VERU ... ... ...dd 3.00 .90 48 1.77 +55.3 ViaSat VSAT ... ... ...dd 80.26 57.75 574 63.81 -14.7 ViacomA VIA .80 2.2 8 46.80 28.20 17 36.30 +4.0 ViacomB VIAB .80 2.5 7 45.00 22.13 2705 31.46 +2.1 Viavi VIAV ... ... 20 11.89 8.34 1776 10.04 +14.9 Vical rs VICL ... ... ...dd 3.70 1.32 36 1.48 -19.1 Vicor VICR ... ... ... 31.90 15.60 135 30.95 +48.1 VicDvAcc n VSDA ... ... ... 29.50 25.22 27.42 -3.6 VicMultiF n VSMV ... ... ... 29.20 24.76 27.63 +.2 Vict500VW CFA .44e .9 ...q 52.01 41.96 25 49.33 +1.1 VictDisEnV CSF .38e .8 ...q 49.05 39.35 1 45.25 +.2 Vict500EV CFO .47e 1.0 ...q 52.03 41.90 65 49.29 +1.0 VicEM Hi n CEY ... ... ... 28.35 24.47 2 26.47 +1.4 VictDevVol CIZ .01j ... ...q 39.92 30.35 13 35.60 +1.4 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 46 45.88 -1.2 VictSCVol CSA .16e ... ...q 49.00 40.37 1 46.37 +.6 VictIntlVol CIL .15e ... ...q 46.94 34.94 1 41.04 +1.0 VicEmMkt CEZ ... ... ... 31.99 26.88 0 29.77 +.4 VictLCHiDv CDL .44e ... ...q 47.44 40.92 7 44.66 -1.4 VictIntHiD CID .33e ... ...q 38.00 32.71 1 36.14 -.2 VictCap n VCTR ... ... ... 13.50 10.39 70 10.73 -7.5 ViewRay n VRAY ... ... ... 10.64 4.40 347 7.09 -23.5 VikingTh n VKTX ... ... ...dd 7.36 .88 706 5.04 +24.1 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3 VillagB&T VBFC ... ... 61 34.00 26.90 31.75 +3.6 VillSupMkt VLGEA 1.00 3.7 16 28.00 21.95 25 27.18 +18.5sViperEnPt VNOM 1.92f 6.7 33 28.22 14.76 1366 28.71 +23.1 VirTra n VTSI ... ... ... 7.36 4.75 4 5.68 -9.8 Virco VIRC .06 1.4 ... 6.05 3.70 13 4.25 -15.8 VirtuFin n VIRT .96 2.6 ...cc 36.84 13.10 317 36.30 +98.4 VirtusInv VRTS 1.80 1.5 17 135.90 97.60 106 118.65 +3.1 VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 2 100.74 -.2 Virtusa VRTU ... ... 60 52.88 25.72 165 48.37 +9.7 VistaGn n VTGN ... ... ... 2.65 .69 195 1.19 +6.9 Visteon s VC ... ... 23 140.64 91.20 297 115.57 -7.6 VitalThera VTL ... ... ...dd 7.30 2.25 86 5.75 -3.4 ViveveMd n VIVE ... ... ...dd 11.16 2.96 433 3.36 -32.4 Vivopwr n VVPR ... ... ... 4.73 1.72 1 2.20 -24.1 Vivus VVUS ... ... 2 1.38 .33 392 .42 -17.1 Vodafone VOD 1.77e 5.9 ... 32.75 25.79 2638 30.00 -6.0 VoyagerT n VYGR ... ... ...dd 31.91 8.10 263 18.68 +12.5 vTvThera n VTVT ... ... ...dd 8.40 .65 802 .83 -86.2 Vuzix VUZI ... ... ...dd 11.40 4.10 194 6.05 -3.2W -:WCF Bcp n WCFB .20 2.2 ... 11.62 9.00 1 9.25 -2.8sWD 40 WDFC 2.16 1.6 34 134.45 100.60 54 136.20 +15.4 WMIH WMIH ... ... ...dd 1.61 .60 426 1.45 +70.8 WSFS s WSFS .36 .7 20 53.00 42.45 87 49.50 +3.4 WSI Inds WSCI .16 3.4 ...dd 6.55 2.85 4 4.65 -22.5 WVS Fn WVFC .32f 2.0 25 18.05 14.60 16.25 +4.9 WalgBoots WBA 1.60 2.4 14 87.79 61.74 9629 66.22 -8.8 WashFed WAFD .68f 2.1 16 37.70 29.80 742 32.75 -4.4 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.1 21 59.10 47.00 24 55.50 +4.2 WaterstnF WSBF .48a 2.7 17 20.40 16.60 22 17.50 +2.6 WaveLfSc n WVE ... ... ... 55.95 15.15 76 41.10 +17.1 WaysideT WSTG .68 5.1 6 21.75 12.60 7 13.40 -19.8 Web.com WEB ... ... 7 25.95 17.20 316 18.25 -16.3 WeiboCorp WB ... ... ... 142.12 49.77 1446 116.55 +12.7 WelleslyBc WEBK .20 .6 25 31.75 25.00 31.75 +6.9 Wendys Co WEN .34f 2.0 18 17.71 13.38 3664 17.30 +5.4 WernerEnt WERN .28 .7 29 43.95 24.20 1257 37.40 -3.2 Wesbanc WSBC 1.16f 2.7 19 44.78 35.49 65 43.29 +6.5 WestBcp WTBA .72 2.8 17 28.00 20.90 16 26.15 +4.0 WAmBcp WABC 1.60 2.8 25 64.26 49.38 115 57.87 -2.8 WestellT rs WSTL ... ... ...cc 4.60 2.48 52 3.33 -11.2 WDigital WDC 2.00 2.2 10 106.96 76.59 2525 90.52 +13.8 WstNwEnB WNEB .16 1.5 26 11.25 9.30 27 10.85 -.5 Westmrld WLB .80 274.9 ...dd 13.99 .20 528 .29 -76.0 WstptFuel g WPRT ... ... ...dd 4.33 1.10 390 2.29 -39.1 WestwtrRs WWR ... ... ... 2.02 .51 423 .56 -47.7sWeycoGp WEYS .88 2.4 23 36.14 26.51 13 36.25 +22.0 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 15.3 ... 24.76 12.58 1 14.69 -32.9 Wheelr pfD WHLRD 2.19 13.9 ... 26.10 14.66 4 15.80 -21.4 Wheeler rs WHLR 1.36 36.1 ...dd 13.98 3.25 107 3.77 -62.2 WhiteHFin WHF 1.42 11.0 8 15.05 10.92 29 12.86 -4.2 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 0 25.55 -.2 Wilhelmina WHLM ... ... 29 8.73 5.58 19 7.13 +10.2 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 81 13.60 +7.1 WillmValV WVVI ... ... 21 8.86 7.70 4 7.96 -3.5 WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 0 4.75 -8.8 Willdan WLDN ... ... 23 36.87 19.25 50 30.02 +25.4 WillisLFn WLFC ... ... 13 35.33 22.13 12 33.99 +36.1 WillisTwW WLTW 2.40f 1.6 23 165.00 125.78 660 152.12 +.9 Windstm rs WIN .60 37.5 ...dd 5.76 1.28 887 1.60 -13.5sWingstop n WING .28a .5 71 49.69 27.79 1408 51.09 +31.1 Winmark WINA .44a .3 23 144.10 121.00 3 131.55 +1.7 WinsFin WINS ... ... ... 390.88 19.80 3 139.00 -22.8 Wintrust WTFC .76f .9 21 91.67 64.14 332 89.14 +8.2 Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 2 27.33 -2.3 WisdTrMdE GULF 1.10e 5.8 ...q 19.72 16.43 4 19.07 +8.2 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 13 34.97 -2.1 WT USQDv DGRW .59e 1.4 ...q 44.54 35.07 86 40.87 -1.4 WTChixSte CXSE 1.54e 1.8 ...q 96.79 57.50 39 86.74 +.6 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.55 0 70.89 -3.0 WisdomTr WETF .12m 1.3 26 13.41 7.87 1169 9.11 -27.4 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 17 26.90 -1.3 WT NegAB AGND .78 1.8 ...q 45.12 42.75 5 43.89 +1.3 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 4 48.02 -.8 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 7 21.37 +4.2 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 175 24.16 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 7 31.55 -2.0 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.58 11 44.52 -3.4 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.34 26.48 -1.7 Wix.com WIX ... ... ... 87.65 50.90 403 85.60 +48.7 Woodward WWD .57f .8 28 89.30 65.22 207 75.00 -2.0 Workday WDAY ... ... ...dd 140.00 80.76 1341 126.83 +24.7 Workhrs rs WKHS ... ... ...dd 4.89 1.90 57 2.74 +7.0 WldAccept WRLD ... ... 14 121.17 50.83 60 102.78 +27.3 WrightMed WMGI ... ... ...dd 30.91 19.04 640 20.60 -7.2 WrightM rt WMGIZ ... ... ... 1.77 1.25 0 1.36 -9.9 Wynn WYNN 2.00 1.1 52 203.63 113.69 1880 188.70 +11.9X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 119 .85 -47.5 XOMA rs XOMA ... ... ...dd 37.25 5.86 88 22.08 -38.0 XTL Bio rs XTLB ... ... ... 4.14 1.62 1.72 -24.8 XBiotech n XBIT ... ... ... 18.06 2.77 53 4.60 +16.8 XcelBrnds XELB ... ... 12 5.00 2.00 10 2.75 -16.7 XcelEngy XEL 1.44 3.2 20 52.22 41.51 3901 45.28 -5.9sXcerra XCRA ... ... ... 12.30 9.05 844 12.51 +27.8 Xencor XNCR ... ... ...dd 34.63 18.55 260 30.05 +37.1 XeneticB n XBIO ... ... ... 4.89 1.75 43 2.04 +6.3 XenithB rs XBKS ... ... 33 36.44 24.60 33.83 XenonPhm XENE ... ... ... 5.80 2.10 205 5.45 +92.9 Xilinx XLNX 1.40 2.1 36 78.02 55.48 2525 68.18 +1.1 Xperi XPER .80 3.5 ...dd 35.40 16.70 210 22.80 -6.6 XploreTch XPLR ... ... 82 4.20 1.54 29 3.29 +15.7 XpressSp rs XSPA ... ... 1 1.95 .56 71 .69 -49.7 Xunlei Ltd XNET ... ... ... 27.00 3.11 685 12.07 -21.6 YRC Wwde YRCW ... ... ...dd 17.61 7.36 740 8.70 -39.5 YY Inc YY ... ... 6 142.97 42.90 1177 92.94 -17.8 Yandex YNDX ... ... 99 44.49 23.00 26185 33.63 +2.7 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 84 7.31 -2.3 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 159 1.79 +.8 YintechIn n YIN .36e 4.0 ... 19.69 8.51 47 8.93 -6.6 YogaWks n YOGA ... ... ... 5.85 1.98 635 2.08 -26.5 YorkWater YORW .67 2.1 32 39.86 27.45 24 32.45 -4.3 Youngevt n YGYI ... ... ... 7.00 3.79 1 3.94 -4.6 YulongE rs YECO ... ... ... 9.00 1.25 9 3.18 +17.8 ZK Intl n ZKIN ... ... ... 16.00 6.01 19 7.19 -26.6 Zafgen ZFGN ... ... ...dd 10.00 3.21 340 6.89 +49.1 Zagg ZAGG ... ... 23 23.70 6.55 376 12.20 -33.9 ZaiLab n ZLAB ... ... ... 35.74 19.80 69 21.61 +1.8 Zais Grp ZAIS 1.60 39.3 ...dd 4.09 1.72 15 4.07 +4.9 ZealndPh n ZEAL ... ... ... 20.37 12.45 4 15.01 +10.4 ZebraT ZBRA ... ... ...cc 148.71 87.27 235 141.79 +36.6 ZillowA s ZG ... ... ...cc 59.73 34.36 1003 49.03 +20.3 ZillowC n Z ... ... ... 59.99 34.52 3071 49.61 +21.2 ZionO&G ZN ... ... ...dd 6.90 1.09 659 4.37 +102.3 ZionsBcp ZION .80f 1.5 20 57.29 38.43 1459 53.31 +4.9 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 3.33 676 4.33 +4.6 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 ... 1.48 AB Government Money ... 1.50 AB Government Money ... 1.48 AIM MMCshRes 21 1.19 AIMMMInv 21 1.34 AIM Premier Portfoli 16 1.83 AIM Premier Tax Exem 12 1.49 AIM Premier U.S. Gov 22 1.58 AIM Short Term Invts 46 1.59 AIM Short Term Invts 13 1.46 AIM Short Term Invts 15 1.78 AIM Short Term Invts 15 1.82 AIM Short Term Invts 25 1.59 AlBernExRK p ... 1.43 AllBrnExRsv I ... 1.36 AlliBernExRsvA ... 1.32 AlliBernExRsAd ... 1.32 AlliBernExRsvB ... 1.27 AlliBernExRsC ... 1.31 ABGovMMSel 37 1.59 AmC CapPr 51 1.16 AmC Prime 34 1.38 AmCentUSGv 35 1.16 AmCPrime t 34 1.13 American Century Pri 34 .63 BBH MM Inst 33 1.37 BBH MMkt 33 1.12 BLFMuniDlr 25 1.21 BMOGov I p 9 1.51 BMO Gov Y 9 1.26 BMO Institutional Pr 13 1.74 BMO Institutional Pr 13 1.49 BMOPrimeI p 13 1.73 BMO Prime Y 13 1.48 BNY Mellon Governmen 14 1.20 BNYMellon M 14 1.46 BNY Mellon National 16 1.15 BR TFdCsMg 32 1.04 BL FedTrDlr 37 1.30 BLFTrCsMg 51 1.02 BLFT Adm 32 1.44 BlackRock Cash Fds, 42 .93 BLFFedFDlr 34 1.32 BLFedFdPCS p 34 1.06 BLFFedFnd 34 1.57 BRInst 26 1.76 BLFCASel p 11 .63 BLFedFdSel p 34 .74 BLMunFdSel 25 .66 BLFTempFdSel 28 .58 BlackRock Liquidity 34 1.53 BlackRock Liquidity 37 1.15 BlackRock Liquidity 34 1.17 BlackRock Liquidity 51 1.12 BlackRock Liquidity 6 .70 BlackRock Liquidity 32 1.14 BlackRock Liquidity 37 1.05 BlackRock Liquidity 34 1.07 BlackRock Liquidity 51 .69 BlackRock Liquidity 32 1.50 BlackRock Liquidity 32 .71 BLF FedTr 37 1.55 BLF TrsTr 51 1.52 BLFTrsTrDlr 51 1.27 BLFT FundDlr 32 1.29 BLFMunCsh 16 1.20 BRInvest 26 1.41 BlackRock Money Mark 26 .71 BLNYMfPCS p 6 1.02 BRSvc 26 1.49 BLFTempFdPCS 28 1.33 BRLiqTrsTAd 51 1.42 BLFM MuniCsh 16 1.45 BLF TempFd 28 1.83 BLFTmpDlr 28 1.58 BLFTmCsDlr 27 1.58 BLFedTrAd 37 1.45 BLCAMunPC p 11 .95 BlkrkLqTmpAd 28 1.73 BRLiqTmpCR 28 1.43 BLMuAdm 25 1.36 BLF TmpCsh 27 1.83 BLFT TrFund 32 1.54 BLFedAdm 34 1.47 BLMuCshMg 25 .96 BLFTmCshMg 28 1.33 CNIGovtA p 19 .94 California Tax-Free 39 1.12 CapResFd p 33 .96 Cash Account Tr, Gov 33 1.38 Cash Account Tr, Gov 33 1.59 Cash Account Trust 33 .74 Cash Account Trust: 33 .39 Cash Acct Tr: Govt & 33 1.51 Cash Acct Tr: Tax Ex 33 1.10 Cash Acct Tr: Tax Ex 33 1.29 Cash Acct Tr: Tax Ex 33 1.33 CashMgtInst 32 1.46 CashResInst 32 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 22 1.40 Cavanal Hill U.S. Tr 22 1.48 Cavanal Hill U.S. Tr 22 1.28 CavanalTrAdm 22 .98 CitiznSelTreA 22 1.46 CitiznSelTreB 22 1.26 CityNaRoGv p 19 .79 CityNRochGv 19 1.24 Columbia Government 27 1.21 Columbia Government 27 1.21 Columbia Government 27 1.21 Columbia Government 27 1.37 Columbia Government 27 1.21 ColumbiaA 27 1.21 Columbia Z 27 1.20 DWSMSerMgd 32 1.63 DWSMSerInst 32 1.63 DWS MMkt 28 1.41 DWS Variable NAV Mon 22 2.02 DavisGvtA 50 .01 Deutsche Money Marke 28 1.21 Deutsche Money Marke 28 .45 Deutsche Money Marke 28 1.41 DryBasic 29 1.54 DryInsPfGHm 15 1.60 DryInsPfGvP 15 1.35 DryTrsAgcyC 16 1.28 DryResInst 15 1.65 Dreyfus Cash Mgmt Ad 33 1.78 Dreyfus Cash Mgmt In 33 1.88 Dreyfus Cash Mgmt In 33 1.63 Dreyfus Government S 30 1.10 Dreyfus Government S 30 1.24 Dreyfus Government S 30 1.39 Dreyfus Government S 30 1.49 Dreyfus Govt Cash Mg 13 1.57 Dreyfus Govt Cash Mg 13 1.32 Dreyfus Govt Cash Mg 13 1.47 Dreyfus Govt Cash Mg 13 1.17 Dreyfus Institutiona 22 1.51 Dreyfus Institutiona 18 1.80 Dreyfus Institutiona 44 1.23 Dreyfus Institutiona 44 1.48 Dreyfus Institutiona 16 1.58 Dreyfus Instl Prefer 18 1.74 Dreyfus Liquid Asset 31 1.41 Dreyfus Liquid Asset 31 1.00 Dreyfus Municipal Ca 11 1.45 Dreyfus Municipal Ca 11 1.21 Dreyfus New York Mun 20 1.37 Dreyfus New York Mun 20 1.11 Dreyfus Prime Money 56 1.80 Dreyfus Tax Exempt C 8 1.39 Dreyfus Tax Exempt C 8 1.16 Dreyfus Treasury Cas 23 1.51 Dreyfus Treasury Cas 23 1.26 Dreyfus Treasury Cas 23 1.41 Dreyfus Treasury Cas 23 1.10 Dreyfus Treasury Sec 39 1.46 Dreyfus Treasury Sec 39 1.20 Dreyfus Treasury Sec 39 1.36 Dreyfus Treasury Sec 39 1.06 Dreyfus Treasury and 14 1.59 DryfLA 31 1.14 DryInTrAgcHm 16 1.53 DryTrPmCsh I 44 1.52 DryfGenTrPrA 30 .60 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 16 1.82 FIMMDomII 16 1.67 FIMMDomIII 16 1.57 FIMMGov I 24 1.53 FIMMGovII 24 1.38 FIMMGovIII 24 1.28FIMM Government Port 24 1.57 FIMMMMkt I 22 1.89 FIMMMMktII 22 1.74 FIMMMMktIII 22 1.64 FIMMTrOnlyII p 42 1.32 FIMMTrOnly3 42 1.22 FIMMTrOnly I 42 1.47 FIMM Treasury Only P 42 1.51 FIMM Treasury Portfo 37 1.55 FIMMTry I 37 1.51 FIMMTryII 37 1.36 FIMMTryIII 37 1.26 FedCAMuniII 31 .98 FedCAMunCS p 31 .63 FedCAMunCap 31 1.28 FedGovOblCp 32 1.43 FedGovOb IS 32 1.55 FedGovOblSv 32 1.31 FedMMEagle 41 1.62 FedNYMun WS 38 1.33 FedPAMu WS 20 1.22 FedPrCshObCp 33 1.69 FedPrVlObSv 3 1.62 FedPrVlOblCp 3 1.77 FedPrVluObl 3 1.87 FedPrCshOblIS 33 1.79 FdPrCshObSv 33 1.54 FedPriOb IS 37 1.87 FedPrObSvc 37 1.67 FedTrstUSTr 29 1.49 FedTrsOb IS 23 1.53 FedTreasObSv 23 1.28 FedTrsOblCp 23 1.43 FedUSTCshSv 49 1.23 FedUSTrsIns 49 1.47 FedVaMuCsCS p 19 .72 Federated Government 32 .58 Federated Government 44 1.19 Federated Government 35 .85 Federated Government 35 .45 Federated Government 35 .45 Federated Government 35 .85 Federated Government 32 .89 Federated Government 32 .68 Federated Government 32 1.58 Federated Institutio 7 1.54 Federated Institutio 41 1.57 Federated Institutio 41 1.72 Federated Institutio 37 1.82 Federated Institutio 41 1.82 Federated Municipal 34 .98 Federated Municipal 34 1.22 Federated Municipal 34 .74 Federated Municipal 34 .86 Federated Prime Cash 33 .85 Federated Prime Cash 33 .99 Federated Prime Cash 33 1.09 Federated Prime Cash 33 1.29 Federated Prime Cash 33 1.48 Federated Treasury O 23 1.26 Federated Trust for 29 .79 Federated Trust for 29 .64 FedMstr 21 1.83 FidTrAdvC t 35 .24 Fidelity California 23 1.40 Fidelity California 23 1.15 Fidelity Domestic Po 16 1.77 Fidelity Flex Govern 25 1.71 Fidelity Government 25 .76 Fidelity Government 25 1.01 Fidelity Government 25 1.39 Fidelity Government 25 1.46 Fidelity Government 25 1.01 FidGovPortS 24 1.48 Fidelity Insti Money 22 1.93 Fidelity Insti Money 16 1.86 Fidelity Insti Money 16 1.31 Fidelity Insti Money 37 1.01 Fidelity Insti Money 42 .97 Fidelity Investments 18 1.88 Fidelity Investments 18 1.79 Fidelity Investments 18 1.27 Fidelity Investments 18 1.69 Fidelity Investments 18 1.84 FidCashRes 24 1.34 FidSpGov 25 1.29 FidSpMM 22 1.65 FidSpUSTr 42 1.22 FidMMPortS 22 1.84 Fidelity Massachuset 23 1.43 Fidelity Massachuset 23 1.18 Fidelity Money Marke 22 1.77 Fidelity New Jersey 55 1.43 Fidelity New Jersey 55 1.18 Fidelity New York AM 25 1.43 Fidelity New York AM 25 1.18 Fidelity SAI Municip 31 1.56 Fidelity Series Gove 24 1.71 Fidelity Tax-Exempt 43 1.34 Fidelity Treasury Mo 35 1.28 Fidelity Treasury On 42 1.42 FidTrPortsS 37 1.46 FidTrsyCR 35 .75 FidTryDly M 35 .99 FstAmTrObD 31 1.10 FstAmGvObA p 22 .97 FstAmPrObY 17 1.52 FstAmTrObA p 31 .95 FstAmTrObY 31 1.25 First American Gover 22 1.59 First American Insti 17 1.85 First American Treas 31 1.57 First American U.S. 37 1.42 First American U.S. 37 1.02 First American U.S. 37 .87 First American U.S. 37 1.17 FstAmTrObII 31 1.40 FsAmISTrII 37 1.32 FstAmPrObZ 17 1.84 FstAmPrObl 17 1.58 FsAmPrObII 17 1.68 FstAmTrObZ 31 1.52 FstAmTreResA 31 .76 Gabelli U.S. Treasur 55 1.56 Gabelli U.S. Treasur 55 1.56 GabelliUST 55 1.56 GartmrMMPr 40 1.15 GnCAMuB 7 .77 GnTrsAgcy A 37 1.00 GnTrsAgcy R 37 1.20 GnGvSec 34 .97 GeneralB p 28 .98 General Government S 34 1.22 GnGovB p 34 .74 General Money Market 28 1.41 General Municipal Mo 10 1.10 General Treasury Sec 30 .88 General Treasury Sec 30 1.04 General Treasury and 37 .75 GnMMkt 28 1.21 Goldman Sachs Fds, F 35 1.42 Goldman Sachs Fds, F 35 1.49 Goldman Sachs Financ 37 1.87 Goldman Sachs Financ 37 1.47 Goldman Sachs Financ 37 1.72 Goldman Sachs Financ 32 1.49 Goldman Sachs Financ 32 1.09 Goldman Sachs Financ 32 1.34 Goldman Sachs Financ 26 1.46 Goldman Sachs Financ 26 1.06 Goldman Sachs Financ 26 1.31 Goldman Sachs Financ 39 1.87 Goldman Sachs Financ 39 1.47 Goldman Sachs Financ 39 1.72 Goldman Sachs Financ 38 1.28 Goldman Sachs Financ 38 1.03 Goldman Sachs Financ 38 1.43Goldman Sachs Financ 35 1.02 Goldman Sachs Financ 35 1.27 Goldman Sachs Financ 32 1.56 Goldman Sachs Financ 38 1.50 Goldman Sachs Financ 26 1.53 Goldman Sachs Financ 37 1.94 Goldman Sachs Financ 39 1.94 Goldman Sachs Financ 39 1.82 Goldman Sachs Financ 37 1.81 Goldman Sachs Financ 26 1.41 Goldman Sachs Financ 38 1.38 Goldman Sachs Financ 32 1.44 Goldman Sachs Financ 35 1.37 Goldman Sachs Financ 38 .84 Goldman Sachs Financ 38 .73 Goldman Sachs Financ 38 1.18 Goldman Sachs Financ 35 .88 Goldman Sachs Financ 35 .72 Goldman Sachs Financ 35 1.17 Goldman Sachs Financ 26 .89 Goldman Sachs Financ 26 .76 Goldman Sachs Financ 26 1.21 Goldman Sachs Financ 37 1.61 Goldman Sachs Financ 32 .94 Goldman Sachs Financ 32 .79 Goldman Sachs Financ 32 1.24 Goldman Sachs Financ 39 1.31 Goldman Sachs Financ 39 1.16 Goldman Sachs Financ 39 1.61 Goldman Sachs Financ 37 1.16 Goldman Sachs Financ 37 1.31 Goldman Sachs Financ 32 .59 Goldman Sachs Financ 32 1.34 Goldman Sachs Financ 32 1.59 Goldman Sachs Financ 41 1.03 Goldman Sachs Financ 41 1.50 Goldman Sachs Financ 41 1.18 Goldman Sachs Financ 41 1.43 Goldman Sachs Financ 41 .73 Goldman Sachs Financ 41 1.38 Goldman Sachs Financ 41 1.28 Goldman Sachs Financ 41 1.53 Goldman Sachs Invest 34 1.36 Goldman Sachs Invest 34 1.21 Goldman Sachs Invest 34 1.06 Goldman Sachs Invest 14 .48 Goldman Sachs Invest 14 1.23 Goldman Sachs Invest 34 1.61 Goldman Sachs Invest 34 1.86 Goldman Sachs Invest 34 .86 Goldman Sachs Invest 34 1.61 GovTxMgSvc 44 1.23 GovObTR 32 1.05 GovTxMgIS 44 1.48 Government Fund Clas 39 1.45 Government Obligatio 22 1.60 Government Obligatio 22 1.58 GovResFd P 35 .70 HSBC U.S. Government 29 1.48 HSBC U.S. Government 29 1.59 HSBC U.S. Government 29 1.53 HSBC U.S. Government 29 1.55 HSBC U.S. Treasury M 33 1.38 HSBC U.S. Treasury M 33 1.13 HSBC U.S. Treasury M 33 1.49 HSBC U.S. Treasury M 33 1.45 HSBC U.S. Treasury M 33 1.47 HSBCUSGov A 29 1.08 HSBCUSGov D 29 1.23 Harbor Money Market 39 1.36 Harbor 39 1.36 HeritAdm 16 1.68 HeritInst 16 1.81 HewittMM p 42 .26 ING MM A 13 1.31 ING MM I 13 1.31 Invesco Government M 21 1.54 InvescoA5 21 1.19 InvescoC5 p 21 .44 Invesco Tax Exempt C 13 .73 Invesco Tax-Exempt C 13 .76 Investor Cash Tr, Tr 53 1.50 Investor Tax-Exempt 14 1.38 Investor Tax-Exempt 14 .98 Investor Tax-Exempt 14 1.23 Investor Tax-Exempt 14 1.45 Investor Tax-Exempt 14 1.33 Investor Tax-Exempt 14 .83 Investor Tax-Exempt 14 .68 Investor Tax-Exempt 14 1.13 InvCshTrTrs 53 1.56 Investors Cash Tr, T 53 1.12 Investors Cash Trust 53 1.55 Ivy Cash Management 17 .38 Ivy Cash Management 17 .37 Ivy Cash Management 17 1.35 Ivy Government Money 13 .97 Ivy Government Money 13 1.19 IvyMonyyC t 13 .08 IvyMnyA 13 1.02 IvyMM B 13 .01 JPMGvMMAg 29 1.48 JPMLqAsR 23 1.33 JPMGvPrem 29 1.29 JPMGvCap 29 1.56 JPMTrPlInv 21 1.24 JPMTrPlRs 21 1.05 JPMorg100 Agcy 43 1.42 JPM100 SecP 43 1.23 JPM100 TrInst 43 1.47 JPMorgan100 43 1.09 JPMLqAstP 23 1.58 JPMorganFed 28 1.09 JPMorFedAgcy 28 1.42 JPMorgFedPr 28 1.23 JPMLqAstAg 23 1.77 JPMLqAstC p 23 1.06 JPMLqAstMrg 23 1.44 JPMLqAstInst 23 1.82 JPMMunInst 6 1.52 JPMMuMorg 6 1.14 JPMNYMuR p 6 1.00 JPMorgPrm 22 1.49 JPMorgPrAgcy 22 1.75 JPMorgPrmPr 22 1.56 JPMTreasC t 21 .78 JPMTrsPlusP 21 1.30 JPMTrsPlsMrg 21 1.16 JPMTrsPlsInst 21 1.54 JPMTrsPlsAg 21 1.49 JPMTrsSecR p 43 .98 JPMUSGvInst 29 1.53 JPMUSGvtR p 29 1.04 JPMUSGvtMrg 29 1.15 JPMLqAsInv 23 1.52 JPMorgan 100% US Tre 43 1.50 JPMorgan California 7 1.22 JPMorgan California 7 .62 JPMorgan California 7 .97 JPMFedInst 28 1.47 JPMorgan Institution 6 1.49 JPMorgan Institution 6 1.54 JPMorgan Institution 6 1.52 JPMorgan Institution 6 1.44 JPMorgan Liquid Asse 23 1.85 JPMorgan Municipal M 6 1.03 JPMorgan Municipal M 6 1.47 JPMorgan Municipal M 6 .68 JPMorgan New York Mu 6 1.25 JPMorgan New York Mu 6 .65 JPMorgan New York Mu 6 1.00 JPMPrInst 22 1.80 JPMPrRsv 22 1.31 JPMorgan Prime Money 22 1.85 JPMorgan Prime Money 22 1.83 JPMorgan Prime Money 22 1.04 JPMorgan U. S. Treas 21 1.59 JPMorgan U.S. Govern 29 1.04 JPMorgan U.S. Govern 29 .74 JPMorgan U.S. Govern 29 .69 JPMorgan U.S. Govern 29 1.44 JPMorgan U.S. Treasu 21 1.57 JPMorgan US Governme 29 1.23 Liquid Assets Portfo 15 .95 Liquid Assets Portfo 15 1.62Liquid Assets Portfo 15 1.27 Liquid Assets Portfo 15 1.74 MainStay A 22 1.27 MainStay B 22 1.04 MainStay Money Marke 22 1.04 MainStay Money Marke 22 1.04 ManagersMM 29 1.58 Maryland Tax-Free Mo 35 1.01 Maryland Tax-Free Mo 35 1.18 Meeder Institutional 36 1.74 MeederRetl 36 1.44 ML CMAMn 37 1.17 ML CMATr 41 1.10 MilestnTOInst 38 1.48 MilestnTOInv 38 1.21 MHLIRSel 26 1.84 MMktGS2 40 1.56 MMktGS4 40 1.31 MMktProFdInv 32 .74 MMktProFdSvc 32 .24 Mutual America Insti 23 1.49 Nationwide Governmen 40 .97 NatnwdMMInst 40 1.25 New York Tax-Free Mo 28 1.32 NorthInstGovSel 39 1.49 Northern 32 1.69 NorthernGvSl 40 1.34 Northern Institution 7 1.50 Northern Institution 40 1.45 Northern Institution 39 1.49 Northern Institution 39 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/Tuesday, April 17, 2018

PAGE 45

NorthInstTreas 38 1.52 NorthernUSGv 39 1.35 OppCshResN t 39 1.11 OppenhCshB p 39 1.11 OppenhCshC p 39 1.11 OppCshRes 39 1.11 Oppenheimer Governme 38 1.15 Oppenheimer Institut 38 1.62 Oppenheimer Institut 38 1.57 Oppenheimer Institut 38 1.55 OppMMFd A 38 1.14 PIMCO Government Mon 12 1.48 PIMCO Government Mon 12 1.48 PIMCO Government Mon 12 1.53 PIMCO Government Mon 12 1.63 PIMCO Government Mon 12 1.64 PIMCO Government Mon 12 1.64 PNC Government Money 26 1.48 PNC Gov A 26 1.42 PNC Gov I 26 1.52 PNC TrA p 36 1.32 PNC Tr I 36 1.42 PNC Treasury Plus Mo 21 1.40 PNC Treasury Plus Mo 21 1.33 PW PACE P 22 1.12 PhoenixMM A 20 .01 Pioneer U.S. Governm ... 1.07 Pioneer U.S. Governm ... .52 PionrCs ... .93 PremGvtMP 22 1.58 PremierPort 16 1.83 Premier Portfolio Pe 16 1.29 Premier Portfolio Pr 16 1.55 Premier Portfolio Re 16 1.69 Premier Portfolio Re 16 .96 PrimeObTR 37 1.37 PruMMartD 29 1.15 PruMMrtZ 29 1.33 Prudential Governmen 29 1.15 Prudential Governmen 29 1.12 Prudential Governmen 29 1.18 PruInstMM A 19 1.75 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnm MMA 20 1.44 Putnam Money Market 20 .01 Putnam Money Market 20 .01 Putnam Money Market 20 .01 PutnmMMC t 20 .01 RBCGvRBCI1 30 1.57 Retail Prime Obligat 17 1.87 Retail Prime Obligat 17 1.71 Retail Prime Obligat 17 1.81 Retail Prime Obligat 17 1.55 Retail Prime Obligat 17 1.61 Retail Prime Obligat 17 1.25 Rydex U.S. Governmen 40 .74 SEI DITGovA 39 1.45 SEI DITGvIIA 45 1.51 SEI DITTrsA 38 1.46 SEI DITTrIIA 47 1.49 STI CshRes 27 1.37 STIC Prime Portfolio 15 1.62 STIC Prime Portfolio 15 .91 STIC Prime Portfolio 15 1.23 STIC Prime Portfolio 15 1.70 STIT Liquid Assets 15 1.52 STIT STIC Prime Por 15 1.48 STIT Government & Ag 25 1.56 STIT Government & Ag 25 1.29 STIT Liquid Assets P 15 1.79 STIT STIC Prime Port 15 1.74 STIT Tax-Free Cash R 13 1.21 STIT Tax-Free Cash R 13 1.43 STIT Treasury Obliga 44 1.54 STIT Treasury Obliga 44 1.51 STIT Treasury Obliga 44 1.29 STIT Treasury Portfo 46 1.29 STIT Treasury Portfo 46 1.56 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 27 1.42 SchwbACR 27 1.35 SchwbCshRes 29 1.33 Schwab Government Mo 20 1.37 SchwbInv 28 1.61 SchwbRetAdv 28 1.59 Schwab Retirement Go 36 1.49 Schwab Treasury Obli 8 1.35 Schwab U.S. Treasury 20 1.34 SchbValAdv 30 1.63 SchwValAdUlt 30 1.78 Schwab Variable Shar 31 1.78 SchwbGv 20 1.10 SchbMM 12 1.52 Schb UST 20 1.14 SentinelGov A 8 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 24 1.87 State Street Insti L 17 1.35 State Street Insti T 27 1.25 State Street Insti T 27 1.60 State Street Insti T 31 1.56 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 1.52 State Street Institu 31 1.48 State Street Institu 23 1.53 State Street Institu 23 1.36 State Street Institu 31 1.21 State Street Institu 23 1.63 State Street Institu 27 1.55 State Street Institu 24 1.81 State Street Institu 24 1.78 State Street Institu 24 1.62 State Street Treasur 27 1.64 SunAmMMA 36 .01 T. Rowe Price Govern 38 1.41 T. Rowe Price Instit 38 1.74 T. Rowe Price Tax-Ex 46 1.20 TDAM California Muni 24 .75 TDAM Insti U.S. Gov 36 1.18 TDAM Insti U.S. Gove 36 1.43 TDAM Institutional T 40 .67 TDAM Institutional T 40 1.20 TDAM Institutional U 36 .78 TDAMMMInv 44 1.25 TDAMMMkPr 44 1.25 TDAM Money Market Po 44 1.35 TDAM Money Market Po 44 1.15 TDAM Municipal Portf 32 .84 TDAM New York Munici 14 .89 TDAM U.S. Government 37 .90 TDAMUSGv 37 1.00 TIAA-CREF Inst 49 .01 TIAA-CREF Money Mark 49 .01 TIAA-CREF Money Mark 49 .01 TIAACREF Ret 49 .01 TIAA-CREF Ret 49 .01 TRowSumCR 39 1.51 TRowPRF 38 1.27 TRowUST 40 1.28 Thriv MM Inst 40 1.29 Thriv MMk A 40 1.17 TreasObTR 23 1.03 Treasury Obligations 31 1.55 Treasury Portfolio P 38 1.47 U.S. Government Mone 35 .42 U.S. Government Mone 35 .91 U.S. Government Mone 35 1.62 U.S. Treasury Money 40 1.08 UBS Prime Investor F 21 1.49 UBS Prime Preferred 21 1.80 UBS Prime Reserves F 21 1.76 UBS RMA Government M 23 1.23 UBS Select Governmen 23 1.58 UBS Select Governmen 23 1.27 UBS Select Governmen 23 1.54 UBS Select Governmen 23 1.52 UBS Select Prime Inv 26 1.54 UBS Select Prime Pre 26 1.88 UBS Select Treasury 26 1.49 UBS Select Treasury 26 1.50 UBS Select Treasury 26 1.24 UBS Select Treasury 26 1.54 UBS Tax-Free Institu 6 1.48 UBS Tax-Free Investo 6 1.21 UBS Tax-Free Preferr 6 1.52 US Government Money 30 .75 US Government Money 30 1.47 USAA Mutl 26 1.40 USAA Treas 41 1.28 VALIC MMktI 35 .01 VALIC MMkII 34 .01 VangAdmTry 44 1.55 VangFdl 41 1.55 VangPr 42 1.77 VangPrInst 42 1.83 Voya Government Mone 13 1.31 Voya Government Mone 13 1.31 Voya Government Mone 13 .31 Voya Government Mone 13 1.31 Voya Liquid Assets P 14 1.18 Voya Liquid Assets P 14 1.43 Voya Liquid Assets P 14 1.03 Voya Money Market Po 15 1.38 Voya Money Market Po 15 1.23 WA Select Tax Free R 12 1.42 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 1.68 WFCashInst 15 1.81 Wells Fargo Cash Inv 15 1.88 Wells Fargo Fd, Trea 24 1.30 WFGovAdm 25 1.36 WFGvtMMA 25 1.09 Wells Fargo Heritage 16 1.88 Wells Fargo Heritage 16 1.58 WellsFargoI 100 30 1.13 WellsFargoInsCsh 15 1.51 WellsFargoInsGv 25 1.19 Wells Fargo Money Ma 14 1.79 Wells Fargo Money Ma 14 1.49 Wells Fargo Municipa 6 1.49WellsF100TrA 30 .98 WellsFargo TrsyS 24 1.20 WellsFargoTrsyA 24 1.03 WellsFargo TrsyI 24 1.45 WFGvMMInst 25 1.49 Western Asset Govern 48 .99 Western Asset Govern 48 .71 WA GvtRsvA 48 1.11 WAInstGvInst 48 1.56 Western Asset Insti 52 1.38 Western Asset Insti 41 1.73 Western Asset Instit 48 1.51 Western Asset Instit 48 1.51 Western Asset NY Tax 10 1.04 Western Asset Prime 28 1.43 Western Asset Tax Fr 12 .54 Western Asset Tax Fr 12 1.03 Western Asset US Tre 52 .65 WstnUSTrN 52 1.03 WstnInstLqRsI 41 1.78 WstnPrmLiq 41 1.50 WstnInstUSTR 52 1.44 WstnPrmUSTR 52 1.18 Wilm GovSel 34 1.31 Wilm TrAdm 29 1.01 Wilm TrSvc 29 .85 Wilm TrSvc 29 1.26 Wilm GovAdm 34 1.06 Wilmington U.S. Gove 34 .91 WilmUSGov 34 1.41Tax ExemptAIMTx 13 .63 AmC CATF 15 1.22 AmC TF 10 1.28 BMO TaxF I p 12 1.51 BMO TaxF Y 12 1.25 BNYMelNMuM 16 1.40 BLMunFdPCS p 25 .98 BRLM Muni 25 1.46 BRF NYMuni 6 1.50 BRFCAMuni 11 1.43 CashActTxEMgd 33 1.17 FIMMTxExII 36 1.34 FIMMTxEx3 36 1.24 FIMMTxExI 36 1.49 FedCAMuniSv 31 1.13 FedCAMu WS 31 1.38 FedGAMuCsh 13 1.23 FedMAMuCS p 35 .64 FedMAMuniSv 35 1.05 FedMuObl A 34 1.55 FedMuOblCap 34 1.46 FedMunOblSv 34 1.30 FedNYMuCSv 38 1.11 FedNYMuCS p 38 .64 FedNYMuCsII 38 .88 FedPAMuniCS 20 .63 FedPAMuCsSv 20 1.02 FedTaxFObWS 34 1.50 FedTxFrObSv 34 1.25 FedMuniSvc 19 1.11 FedTxF c 7 1.59 FidCA 24 1.17 FidCT 49 1.19 FidMA 31 1.15 FidMI 28 1.16 FidMuMM 46 1.28 FidNJ 52 1.11 FidNY 32 1.16 FidOH 50 1.14 FidPA 30 1.14 FidSpCA 23 1.30 FidSpMA 23 1.32 FidSpNJ 55 1.32 FidSpNY 25 1.32 FidTEDly M 43 .97 FidAZ 15 1.22 Fid TECR 43 .72 FidTxEx MM 43 1.22 FidTaxExPortS 36 1.44 FinSq TEF 14 1.48 FstAmTFA 28 .89 FstAmTxFY 28 1.19 FsAmTxFObII 28 1.34 FstAmTFObZ 28 1.44 GenNJMun 24 .86 GenNYMuB 19 .94 GnMuB p 10 .67 GnNYMuB p 19 .56 GnCalMu 7 1.00 JPMMuMMP 6 1.28 JPMorganCA 7 1.08 JPMorganNY 6 1.11 JPMorganTF 9 1.08 JPMorg TFPr 9 1.22 JPMTxFrR p 9 .97 JPMorgTFAgcy 9 1.41 JPMTxFrInst 9 1.46 NYTxFrMMI 22 1.85 NortnInstMuni 7 1.50 NorthernMun 10 1.33 PremierTxEx 12 1.49 SchwAMTTxF 15 1.09 SchwNYMuVA 15 1.34 SchwNYMuSw 15 1.09 SchwTxFValAd 15 1.31 ShwbTE 14 1.25 SchwabTxEx 14 1.35 Schwb CA 15 1.08 ScudTECshInst 33 1.33 TDAMCAMu 24 .85 TDAMMuni 30 .84 TDAMNYMu 14 .99 TRowSumMu 46 1.08 TRowCA c 39 .90 TRowNY c 28 1.10 TRowTE c 46 1.13 USAATxEx 22 1.13 VangNJ 44 1.40 VangCA 30 1.40 VangPA 19 1.47 VangNY 27 1.46 VangTxEx 32 1.48 WFAMuCshM 6 1.59 WFA MuCsMSv 6 1.34 WFNatInstMM 6 1.52 WFNtTFMMSv 6 1.27 WellsFargoNat 6 1.42 WellsF NTFA 6 1.08 WstnFTxR N 12 .88 WstnInstTxFR 12 1.47 WstnNYTxR N 10 .89 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 9.13 May 18 k 100.18 100.19 1.70 1.38 Jul 18 f 100.26 100.27 -0.01 2.13 Jan 19 f 101.16 101.17 -0.02 .08 8.88 Feb 19 k 105.19 105.20 -0.02 2.02 .13 Apr 19 f 99.23 99.24 -0.02 .39 1.88 Jul 19 f 102.14 102.15 -0.02 8.13 Aug 19 k 107.20 107.21 -0.01 2.26 1.38 Jan 20 f 101.29 101.30 -0.02 .28 1.38 Jan 20 f 98.10 98.11 2.37 1.25 Jan 20 p 98.01 98.02 -0.01 2.37 1.38 Jan 20 p 98.08 98.09 -0.01 2.37 3.63 Feb 20 p 102.07 102.08 -0.01 2.38 8.50 Feb 20 k 111.00 111.01 -0.02 2.32 1.38 Feb 20 p 98.04 98.05 -0.01 2.39 1.25 Feb 20 p 97.29 97.30 -0.01 2.39 2.25 Feb 20 p 99.24 99.25 -0.01 2.38 1.13 Mar 20 p 97.18 97.19 -0.01 2.41 1.38 Mar 20 p 98.01 98.02 -0.01 2.41 2.25 Mar 20 p 99.24 99.25 -0.01 2.38 1.50 Apr 20 p 98.07 98.08 -0.01 2.42 .13 Apr 20 f 99.12 99.13 -0.03 .43 1.13 Apr 20 p 97.14 97.15 -0.01 2.42 1.38 Apr 20 p 97.29 97.30 -0.01 2.42 1.50 May 20 p 98.04 98.05 -0.01 2.43 3.50 May 20 p 102.04 102.05 -0.02 2.43 8.75 May 20 k 113.00 113.01 -0.01 2.30 1.38 May 20 p 97.26 97.27 -0.01 2.44 1.50 May 20 p 98.02 98.03 -0.01 2.44 1.50 Jun 20 p 98.01 98.02 -0.01 2.44 1.63 Jun 20 p 98.07 98.08 -0.01 2.45 1.88 Jun 20 p 98.24 98.25 -0.02 2.45 1.25 Jul 20 f 102.12 102.13 -0.03 .18 1.50 Jul 20 p 97.30 97.31 -0.01 2.45 1.63 Jul 20 p 98.05 98.06 -0.01 2.46 2.00 Jul 20 p 98.31 99.00 -0.02 2.46 1.50 Aug 20 p 97.27 97.28 -0.02 2.45 2.63 Aug 20 p 100.11 100.12 -0.02 2.46 8.75 Aug 20 k 114.06 114.07 -0.02 2.44 1.38 Aug 20 p 97.15 97.16 -0.02 2.47 2.13 Aug 20 p 99.06 99.07 -0.02 2.48 1.38 Sep 20 p 97.15 97.16 -0.01 2.46 1.38 Sep 20 p 97.12 97.13 -0.01 2.48 2.00 Sep 20 p 98.27 98.28 -0.02 2.48 1.63 Oct 20 p 97.30 97.31 -0.02 2.48 1.38 Oct 20 p 97.08 97.09 -0.02 2.49 1.75 Oct 20 p 98.06 98.07 -0.02 2.49 1.75 Nov 20 p 98.05 98.06 -0.02 2.48 2.63 Nov 20 p 100.10 100.11 -0.02 2.49 1.63 Nov 20 p 97.25 97.26 -0.02 2.50 2.00 Nov 20 p 98.24 98.25 -0.02 2.49 1.88 Dec 20 p 98.13 98.14 -0.02 2.49 1.75 Dec 20 p 98.01 98.02 -0.02 2.50 2.38 Dec 20 p 99.21 99.22 -0.02 2.50 2.00 Jan 21 p 98.21 98.22 -0.02 2.50 1.13 Jan 21 f 102.00 102.01 -0.03 .38 1.38 Jan 21 p 96.30 96.31 -0.02 2.51 2.13 Jan 21 p 98.30 98.31 -0.03 2.51 2.25 Feb 21 p 99.09 99.10 -0.02 2.51 3.63 Feb 21 p 103.01 103.02 -0.02 2.51 7.88 Feb 21 k 114.22 114.23 -0.03 2.46 1.38 Feb 21 p 96.05 96.06 -0.01 2.52 2.00 Feb 21 p 98.18 98.19 -0.02 2.52 2.38 Mar 21 p 99.19 99.20 -0.02 2.52 1.25 Mar 21 p 96.12 96.13 -0.02 2.53 2.25 Mar 21 p 99.07 99.08 -0.02 2.53 .13 Apr 21 f 98.30 98.31 -0.03 .48 2.38 Apr 21 p 99.18 99.19 -0.02 2.52 1.38 Apr 21 p 96.20 96.21 -0.02 2.53 2.25 Apr 21 p 99.05 99.06 -0.02 2.54 3.13 May 21 p 101.22 101.23 -0.02 2.55 8.13 May 21 k 116.15 116.16 -0.03 2.52 2.00 May 21 p 98.11 98.12 -0.02 2.55 1.13 Jun 21 p 95.19 95.20 -0.02 2.56 2.13 Jun 21 p 98.21 98.22 -0.02 2.56 .63 Jul 21 f 100.30 100.31 -0.03 .33 1.13 Jul 21 p 95.15 95.16 -0.01 2.57 2.25 Jul 21 p 98.31 99.00 -0.02 2.58 2.13 Aug 21 p 98.17 98.18 -0.02 2.58 8.13 Aug 21 k 117.24 117.25 -0.03 2.53 1.13 Aug 21 p 95.10 95.11 -0.02 2.58 2.00 Aug 21 p 98.04 98.05 -0.02 2.58 1.13 Sep 21 p 95.06 95.07 -0.02 2.58 2.13 Sep 21 p 98.15 98.16 -0.02 2.58 1.25 Oct 21 p 95.16 95.17 -0.02 2.58 2.00 Oct 21 p 98.00 98.01 -0.02 2.59 2.00 Nov 21 p 98.01 98.02 -0.01 2.58 8.00 Nov 21 k 118.15 118.16 -0.03 2.56 1.75 Nov 21 p 97.03 97.04 -0.02 2.60 1.88 Nov 21 p 97.18 97.19 -0.02 2.58 2.00 Dec 21 p 97.28 97.29 -0.02 2.60 2.13 Dec 21 p 98.10 98.11 -0.02 2.60 .13 Jan 22 f 98.21 98.22 -0.04 .48 1.50 Jan 22 p 95.31 96.00 -0.02 2.62 1.88 Jan 22 p 97.11 97.12 -0.01 2.61 2.00 Feb 22 p 97.25 97.26 -0.02 2.61 1.75 Feb 22 p 96.27 96.28 -0.02 2.61 1.88 Feb 22 p 97.08 97.09 -0.02 2.62 1.75 Mar 22 p 96.24 96.25 -0.02 2.62 1.88 Mar 22 p 97.06 97.07 -0.02 2.63 .13 Apr 22 f 98.10 98.11 -0.04 .55 1.75 Apr 22 3p 96.20 96.21 -0.02 2.63 1.88 Apr 22 p 97.03 97.04 -0.02 2.63 1.75 May 22 p 96.20 96.21 -0.02 2.62 1.88 May 22 p 97.03 97.04 -0.01 2.62 1.88 May 22 p 96.18 96.19 -0.01 2.63 1.75 Jun 22 p 96.15 96.16 -0.02 2.64 2.13 Jun 22 p 97.31 98.00 -0.02 2.63 .13 Jul 22 f 98.23 98.24 -0.04 .43 1.88 Jul 22 p 96.28 96.29 -0.01 2.65 2.00 Jul 22 p 97.13 97.14 -0.02 2.64 1.63 Aug 22 p 95.27 95.28 -0.01 2.64 7.25 Aug 22 k 118.31 119.00 -0.02 2.59 1.63 Aug 22 p 95.25 95.26 -0.01 2.65 1.88 Aug 22 p 96.26 96.27 -0.01 2.65 1.75 Sep 22 p 96.06 96.07 -0.01 2.66 1.88 Sep 22 p 96.23 96.24 -0.01 2.66 1.75 Oct 22 p 96.21 96.22 -0.01 2.66 2.00 Oct 22 p 97.05 97.06 -0.02 2.66 1.63 Nov 22 p 95.17 95.18 -0.02 2.66 7.63 Nov 22 k 121.17 121.18 -0.02 2.60 2.00 Nov 22 p 97.04 97.05 -0.01 2.66 2.13 Dec 22 p 97.18 97.19 -0.02 2.68 .13 Jan 23 f 98.01 98.02 -0.04 .54 1.75 Jan 23 p 95.27 95.28 -0.01 2.68 2.38 Jan 23 p 98.20 98.21 -0.02 2.68 2.00 Feb 23 p 96.29 96.30 -0.02 2.68 7.13 Feb 23 k 120.05 120.06 -0.02 2.65 1.50 Feb 23 p 94.19 94.20 -0.02 2.69 2.63 Feb 23 p 99.24 99.25 -0.02 2.67 1.50 Mar 23 p 94.16 94.17 -0.01 2.69 2.50 Mar 23 p 99.05 99.06 -0.01 2.68 1.63 Apr 23 p 94.31 95.00 -0.02 2.70 1.75 May 23 p 95.16 95.17 -0.02 2.70 1.63 May 23 p 94.28 94.29 -0.01 2.70 1.38 Jun 23 p 93.18 93.19 -0.02 2.71 .38 Jul 23 f 99.11 99.12 -0.04 .50 1.25 Jul 23 p 92.27 92.28 -0.01 2.71 2.50 Aug 23 p 98.31 99.00 -0.02 2.71 6.25 Aug 23 k 117.20 117.21 -0.02 2.68 1.38 Aug 23 p 93.10 93.11 -0.03 2.72 1.38 Sep 23 p 93.07 93.08 -0.02 2.72 1.63 Oct 23 p 94.13 94.14 -0.02 2.72 2.75 Nov 23 p 100.05 100.06 -0.02 2.72 2.13 Nov 23 p 96.28 96.29 -0.02 2.73 2.25 Dec 23 p 97.14 97.15 -0.02 2.73 .63 Jan 24 f 100.08 100.09 -0.04 .58 2.25 Jan 24 p 97.13 97.14 -0.02 2.73 2.75 Feb 24 p 100.02 100.03 -0.02 2.73 2.13 Feb 24 p 96.21 96.22 -0.02 2.74 2.13 Mar 24 p 96.19 96.20 -0.01 2.75 2.00 Apr 24 p 95.27 95.28 -0.01 2.75 2.50 May 24 p 98.19 98.20 -0.02 2.75 2.00 May 24 p 95.24 95.25 -0.01 2.76 2.00 Jun 24 p 95.22 95.23 -0.01 2.76 .13 Jul 24 f 97.13 97.14 -0.03 .55 2.13 Jul 24 p 96.11 96.12 -0.01 2.76 2.38 Aug 24 p 97.24 97.25 -0.01 2.76 1.88 Aug 24 p 94.27 94.28 -0.02 2.76 2.13 Sep 24 p 96.07 96.08 -0.01 2.77 2.25 Oct 24 p 96.28 96.29 -0.02 2.77 2.25 Nov 24 p 96.27 96.28 -0.01 2.78 7.50 Nov 24 k 128.19 128.20 -0.02 2.72 2.13 Nov 24 p 96.03 96.04 -0.01 2.78 2.25 Dec 24 p 96.25 96.26 -0.02 2.78 2.38 Jan 25 f 111.21 111.22 -0.04 .61 .25 Jan 25 f 97.17 97.18 -0.04 .62 2.50 Jan 25 p 98.08 98.09 -0.02 2.78 2.00 Feb 25 p 95.04 95.05 -0.01 2.79 7.63 Feb 25 k 130.07 130.08 -0.03 2.74 2.75 Feb 25 p 99.26 99.27 -0.02 2.78 2.63 Mar 25 p 99.00 99.01 -0.01 2.78 2.13 May 25 p 95.23 95.24 -0.01 2.79 .38 Jul 25 f 98.16 98.17 -0.05 .58 ARCResources 161864 14.63 13.85 13.93 -.70 AdvOil Gas 121649 4.13 3.90 3.91 -.18 AgnicoEagle 55532 56.93 56.26 56.79 +.26 Aimia Inc 62583 1.75 1.70 1.72 +.02 AirCdaV VV 115163 25.29 24.72 25.19 +.44 AlgonquinPwr 114785 12.46 12.24 12.33 +.09 AlimntatnBSV 58195 54.35 53.50 53.52 -.47 AphriaInc J 770909 12.66 11.81 12.24 +.84 AthabascaOil 258548 1.40 1.36 1.36 -.04 AuroraCannabi 1166118 9.19 8.85 8.93 +.20 B2GoldCorpo 169014 3.61 3.54 3.60 ... BCE Inc 111674 54.45 53.71 54.18 +.29 BarrickGold 187940 16.62 16.26 16.37 -.22 BaytexEnergy 488595 4.35 4.07 4.25 +.10 BirchcliffEng 208051 4.33 4.11 4.12 -.16 Bk NS 115545 76.75 76.15 76.47 ... BkMontreal 60337 95.26 94.67 95.17 +.30 BlackberryLtd 71327 13.30 13.10 13.22 -.01 BombardirBSV 380111 3.73 3.63 3.70 +.06 BonavistaEgy 100510 1.36 1.27 1.29 -.06 BrookdALV 82177 49.62 49.11 49.23 -.08 CIBC 148819 110.83 110.01 110.52 +.41 CaldwellPrnr 164830 1.30 1.02 1.06 +.04 CamecoCorp 282089 13.38 12.35 12.88 +.37 CanopyGrowth 495326 31.46 30.45 30.90 +1.06 CardinalEngy 64695 4.72 4.58 4.59 -.13 CdnAptTrUn 48258 37.68 37.06 37.67 +.25 CdnNatRail 103041 94.80 93.73 94.74 +.98 CdnNatRes 160352 44.13 43.44 43.55 -.75 CenovusEngy 370877 12.84 12.37 12.47 -.25 CenterraGld 47691 7.78 7.59 7.74 +.11 ChartwellRet 47900 15.29 14.98 15.27 +.22 CominarUn 73815 12.55 12.23 12.52 +.27 CopperMountai 231110 1.28 1.18 1.28 +.06 CrescentPnt 370204 10.00 9.68 9.75 -.27 CrewEngy 65734 2.42 2.33 2.34 -.04 DHXMedia 50938 3.75 3.68 3.69 -.05 DenisonMines 130941 .65 .60 .64 +.04 DetourGoldo 59925 14.91 14.61 14.80 +.21 DreamGloblUn 68626 13.91 13.77 13.85 +.04 DreamIndusRE 71477 10.03 9.84 9.94 +.11 ECNCapitalCo 72557 3.55 3.49 3.54 +.04 EldoradoGld 249662 1.23 1.18 1.21 +.01 ElementFin 135790 4.66 4.57 4.63 +.01 EnCanaCorp 543099 15.41 14.96 15.24 -.01 EnbridgeInc 195895 41.28 40.30 41.00 +.61 EnerplusCorp 108962 14.85 14.37 14.39 -.54 FirstMiningF 214030 .52 .48 .50 +.06 FirstQntumo 185005 17.29 16.60 16.73 -.34 FissionUrnmo 83827 .80 .73 .77 +.06 Fortis Inc 54303 42.42 41.80 42.27 +.30 FortuneMino 77110 .26 .24 .24 -.01 Franco Nevada 50922 90.76 89.09 89.82 +.32 FrstMajSvro 52155 8.49 8.20 8.27 -.10 GoldcorpInc 115819 18.21 17.88 18.05 -.07 GoldenStar 62312 .89 .83 .83 ... GranTierrao 77968 3.87 3.76 3.78 -.03 H RRealUn 81206 20.63 20.48 20.61 +.05 HorizonsMedM 66482 17.32 16.86 17.02 +.42 HrznCrdOilBl 94590 10.18 9.96 10.02 -.25 HrznCrdOilBr 141747 5.62 5.51 5.60 +.13 HrznNtGsBul 97161 3.79 3.72 3.74 +.05 HudBayMnrls 150032 9.26 8.93 8.96 -.11 HuskyEngy 102331 18.62 18.25 18.32 -.25 HydroOneLimi 49261 20.96 20.66 20.92 +.04 ISharesS P60 163777 22.74 22.64 22.70 +.05 IShrsCapEngy 151277 12.19 12.00 12.01 -.19 IamgoldCorp 103430 7.05 6.92 7.03 +.01 InMedPharmace 52302 1.39 1.31 1.33 +.01InterPipeline 80090 23.69 23.29 23.68 +.25 IvanhoeAo 50628 2.81 2.68 2.71 -.07 KinderMorgan 75177 17.70 17.00 17.37 +.13 KinrossGold 179953 4.87 4.80 4.81 -.02 LargoResourcs 72426 1.80 1.76 1.79 +.03 LundinMng 126728 8.14 7.91 7.96 -.06 MEGEnergy 133105 6.20 5.98 5.99 -.10 MagnaInt l 66850 76.79 75.81 76.60 +.88 ManulifeFin 415420 23.64 23.22 23.46 +.27 MedReleafCorp 76699 20.19 19.37 19.97 +.65 MegaUranmo 105100 .16 .15 .16 +.01 MidasGoldJ 70472 1.04 .99 1.03 +.04 NatBkCan 112304 59.34 58.77 59.19 +.50 NemaskaLithiu 88219 1.34 1.29 1.30 -.02 NeovascInc 1060753 .07 .06 .06 -.01 NevsunReso 133099 3.37 3.29 3.36 +.05 New Gold 54755 3.06 3.00 3.05 +.01 NexGenEnergy 86933 2.51 2.33 2.48 +.17 OceanaGoldCrp 83820 3.54 3.50 3.51 +.01 OsiskoMining 90125 .03 .02 .02 -.01 PembinaPipe 134062 41.15 40.29 40.98 +.61 PengrowthEgy 48268 .94 .92 .94 +.01 PeytoExpl 83039 11.45 10.94 11.00 -.41 PrecisionDrl 121801 3.95 3.78 3.79 -.10 PretiumReso 54190 9.10 8.67 8.74 -.30 ProMISNeurosc 53784 .42 .38 .40 -.03 Prometico 92963 .81 .76 .76 -.04 PureIndREIT 1173316 8.09 8.07 8.07 -.01 QuebecorBSV 67279 24.20 23.90 24.18 +.08 RagingRiver 293079 6.53 6.09 6.16 -.41 RedhawkResJ 60280 .03 .03 .03 ... RestrntBrnds 96583 69.85 68.56 68.76 -.66 RioCanRlUn 106387 23.48 23.13 23.44 +.21 RogersCommB 55429 57.28 56.75 57.23 +.47 RoxgoldInc J 84461 1.19 1.15 1.17 +.01 RoyalBank 123386 96.47 96.00 96.39 +.33 STARDIAMONDC 153175 .24 .19 .20 +.01 SevenGenClA 69312 17.02 16.42 16.43 -.62 ShawCommBNV 148417 26.49 26.13 26.33 +.05 SherrittIntl 70570 1.20 1.15 1.16 -.01 SilverBullRe 76894 .22 .21 .21 -.01 SpartanEngyCo 983154 6.40 6.05 6.17 -.02 Sprott Inc 97825 3.50 3.39 3.40 -.07 SunLifeFin 72166 51.55 51.10 51.20 +.28 SuncorEngy 282235 47.83 47.06 47.16 -.56 SurgeEnergyo 86893 2.11 2.03 2.06 -.04 T D Bank 204644 70.19 69.43 69.76 -.14 TORCOil Gas 54411 6.96 6.71 6.73 -.07 TamarackVall 164225 3.11 3.03 3.08 +.04 TeckResLimit 142016 33.92 32.68 32.85 -.73 TorexGoldo 47810 13.44 12.05 13.13 +.26 TourmalineOil 59673 23.14 22.31 22.33 -.64 TransAltaCorp 50664 6.88 6.76 6.88 +.07 TransCdaCorp 121018 54.24 53.35 54.07 +.68 TrevaliMngo 60782 1.21 1.17 1.20 -.01 TricanWell 83100 3.19 3.07 3.11 -.03 TrinidadDrill 137170 1.98 1.89 1.89 -.05 TurquoiseHill 88596 3.95 3.81 3.84 ... UEXCorpo 86895 .30 .28 .30 +.01 ValeantPharma 105714 21.77 21.10 21.63 +.01 ValeuraEgyJ 66034 5.53 4.99 5.01 -.33 VermilionEgy 222526 44.45 42.06 42.75 -1.29 WesdomeGold 69414 2.02 1.98 2.00 ... WheatonPrecio 52566 27.02 26.60 26.80 +.02 WhitecapReso 169818 8.59 8.32 8.51 +.07 YamanaGld 252072 3.73 3.64 3.69 +.02 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.00 Aug 25 p 94.23 94.24 -0.01 2.80 6.88 Aug 25 k 127.04 127.05 -0.02 2.76 2.25 Nov 25 p 96.06 96.07 -0.01 2.81 2.00 Jan 26 f 110.09 110.10 -0.04 .64 .63 Jan 26 f 99.27 99.28 -0.04 .64 1.63 Feb 26 p 91.23 91.24 -0.01 2.81 6.00 Feb 26 k 122.19 122.20 -0.02 2.77 1.63 May 26 p 91.14 91.15 -0.01 2.82 .13 Jul 26 f 96.01 96.02 -0.05 .62 1.50 Aug 26 p 90.07 90.08 -0.01 2.82 6.75 Aug 26 k 129.12 129.13 -0.03 2.77 2.00 Nov 26 p 93.23 93.24 -0.01 2.83 6.50 Nov 26 k 128.06 128.07 -0.02 2.78 .38 Jan 27 f 97.14 97.15 -0.05 .67 2.38 Jan 27 f 114.14 114.15 -0.05 .67 2.25 Feb 27 p 95.16 95.17 2.83 6.63 Feb 27 k 129.30 129.31 -0.02 2.78 2.38 May 27 p 96.13 96.14 2.83 .38 Jul 27 f 97.18 97.19 -0.04 .65 2.25 Aug 27 p 95.08 95.09 2.83 6.38 Aug 27 k 129.06 129.07 -0.02 2.80 2.25 Nov 27 p 95.04 95.05 -0.01 2.83 6.13 Nov 27 k 127.21 127.22 -0.01 2.81 .50 Jan 28 f 98.04 98.05 -0.05 .70 1.75 Jan 28 f 109.27 109.28 -0.05 .70 2.75 Feb 28 p 99.10 99.11 -0.01 2.83 3.63 Apr 28 f 128.01 128.02 -0.06 .71 5.50 Aug 28 k 123.26 123.27 -0.01 2.83 5.25 Nov 28 k 121.30 121.31 -0.01 2.83 2.50 Jan 29 f 118.11 118.12 -0.06 .72 5.25 Feb 29 k 122.12 122.13 -0.01 2.83 3.88 Apr 29 f 132.29 132.30 -0.07 .75 6.13 Aug 29 k 131.23 131.24 -0.01 2.83 6.25 May 30 k 134.20 134.21 -0.01 2.84 5.38 Feb 31 k 127.00 127.01 -0.01 2.85 3.38 Apr 32 f 134.12 134.13 -0.07 .78 4.50 Feb 36 k 122.18 122.19 2.88 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 15.40 -.2 +1.3 +5.4/B IntrmDvrsMnA m MS 14.11 ... -1.0 +.7/B IntrmDvrsMnC m MS 14.11 ... -1.2 .../E LgCpGrA m LG 49.18 -3.5 +2.9 +12.7/A LgCpGrAdv LG 53.45 -3.5 +3.0 +13.0/A LgCpGrC m LG 37.15 -3.5 +2.7 +11.8/B LgCpGrI LG 53.17 -3.5 +3.0 +13.0/A LgCpGrK b LG 50.04 -3.5 +2.9 +12.6/A LtdDurHiIncAdv HY 10.28 +.6 +.7 +3.7/C MuniBdInfStr1 b MS 10.16 +.3 +.1 +1.8/A MuniBdInfStr2 MS 10.16 +.3 ... +1.9/A MuniBdInfStrA m MS 10.20 +.3 ... +1.6/A MuniBdInfStrAdv MS 10.20 +.3 +.1 +1.9/A MuniIncCAA m MF 11.02 +.1 -1.0 +2.1/B MuniIncCAAdv MF 11.02 +.1 -.9 +2.3/A MuniIncIIArznA m SI 10.94 +.1 -1.0 +2.5/A MuniIncIIMAA m MT 11.07 +.2 -1.1 +1.8/B MuniIncIIMINA m SM 10.09 +.3 -1.2 +1.8/B MuniIncIINJA m MJ 9.61 +.3 -1.1 +2.7/A MuniIncIIOhioA m MO 9.80 ... -1.2 +2.2/A MuniIncIIPEA m MP 10.32 +.1 -1.1 +2.2/B MuniIncIIVIA m SL 10.97 +.3 -.9 +2.2/A MuniIncNYA m MN 9.79 +.2 -1.3 +2.1/A MuniIncNYAdv MN 9.79 +.3 -1.2 +2.3/A MuniIncNYC m MN 9.78 +.1 -1.5 +1.3/C MuniIncNtnA m MI 10.11 +.3 -1.2 +2.3/A MuniIncNtnAdv MI 10.11 +.3 -1.1 +2.6/A MuniIncNtnC m MI 10.10 +.3 -1.4 +1.5/C ReltvValA m LV 5.85 -.2 +.3 +9.4/A ReltvValAdv LV 5.90 -.2 +.3 +9.6/A ReltvValC m LV 5.83 -.3 ... +8.6/B SelUSEqAdv LB 16.92 -2.6 +1.0 +10.4/A SelUSLSA m LO 12.64 -1.4 +.2 +4.9/B SelUSLSAdv LO 12.83 -1.4 +.3 +5.2/B SelUSLSC m LO 12.11 -1.5 ... +4.1/C ShortDurPlus CS 11.56 +.1 -.2 +.3/D SmCpGrA m SG 55.80 -1.2 +8.2 +12.0/A SmCpGrI SG 60.41 -1.1 +8.3 +12.3/A SstnlGlbThtcA m WS 118.32 -2.2 +.8 +9.9/A SstnlGlbThtcAdv WS 125.25 -2.1 +.9 +10.2/A SustIntlThtcA m FG 19.54 -1.1 +.2 +4.1/E TxMgAlMktIncA m CA 12.50 +.2 -2.2 +2.4/E TxMgWtAprStrAdv WS 16.36 -1.4 +1.1 +7.0/C TxMgdIntl FB 18.74 -.4 +1.6 +6.2/A AAMInsgtSelIncI d TW 9.98 +.4 -1.7 +2.6/BABAllMktRlRet1 b MA 8.83 +1.3 -.2 +.5/E AllMktTRA m MA 14.73 -.1 -.7 +3.1/E AllMktTRAdv MA 14.82 -.1 -.7 +3.4/E AllMktTRC m MA 14.63 -.2 -.9 +2.3/E BdInStrat1 b IP 10.64 +.5 -.3 +1.7/A BdInStrat2 IP 10.64 +.6 -.2 +1.8/A CncntrGrAdv LG 35.29 -2.6 +3.6 +9.8/D CnsrvWlthStratA m CA 12.06 -.2 -.7 +2.5 CorOppsA m LG 20.36 -1.6 +.5 +10.5/C DiscvGrA m MG 11.71 -2.0 +7.8 +11.0/A DiscvGrAdv MG 12.49 -2.1 +7.9 +11.2/A DiscvValA m MV 22.81 ... +.1 +8.3/B DiscvValAdv MV 23.35 ... +.2 +8.6/A DiscvValC m MV 20.09 -.1 -.1 +7.5/B DiscvValI MV 22.65 ... +.2 +8.6/A DiscvValR b MV 22.14 -.1 ... +7.9/B DiscvValZ MV 22.63 ... +.2 +8.7/A DiversMunicipal MS 14.10 ... -.9 +1.0/A EmMkts EM 33.19 -4.0 +2.0 +5.2/D EqIncA m LV 28.83 -1.4 -.1 +7.0/C EqIncAdv LV 29.10 -1.4 -.1 +7.3/C EqIncC m LV 28.44 -1.5 -.3 +6.2/D GlbBdA m IB 8.31 +.2 -.5 +2.1/D GlbBdAdv IB 8.30 +.2 -.4 +2.4/C GlbBdC m IB 8.34 +.2 -.7 +1.4/E GlbBdI IB 8.30 +.2 -.4 +2.4/C GlbBdR b IB 8.30 +.1 -.6 +1.7/D GlbRkAllcA m TV 16.24 +.2 -1.1 +2.1/D GlbRlEstInvmA m GR 14.00 +.6 -3.5 +2.2/C GlbRlEstInvmIII GR 10.66 +.7 -3.2 +2.9/B GrA m LG 76.93 -3.1 +4.9 +13.1/A HiIncA m HY 8.63 +.5 -.3 +5.0/A HiIncAdv HY 8.65 +.6 -.1 +5.4/A HiIncC m HY 8.74 +.6 -.5 +4.2/B HiIncI HY 8.65 +.6 -.2 +5.4/A HiIncK b HY 8.64 +.6 -.2 +5.0/A HiIncR b HY 8.63 +.5 -.4 +4.6/B HiIncZ HY 8.65 +.6 -.1 +5.4/A IntermBdA m CI 10.90 +.2 -1.2 +1.5/B IntermBdAdv CI 10.90 +.2 -1.2 +1.7/A IntermCAMuniA m SS 14.03 +.2 -.7 +.9/B IntermNYMuniA m SS 13.74 -.1 -.9 +1.0/A Intl FB 18.75 -.4 +1.7 +6.3/A IntlValA m FV 15.05 -.3 +1.3 +5.2/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/Tuesday, April 17, 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 15.75 -1.3 -2.4 +3.8/E ValAdv LV 15.76 -1.3 -2.4 +4.1/E WlthApprStrA m WS 16.50 -1.6 +1.0 +6.3/C WlthApprStrAdv WS 16.46 -1.5 +1.0 +6.6/CAC AlternativesEqMktNetrlInv NE 11.39 -.1 +1.5 +.5/D MktNetrlValInv NE 10.22 +.1 -2.4 +1.4/CAIGActvAllcA f MA 17.64 -1.3 ... +5.0/C FlexCrdtA m HY 3.42 +.7 +1.2 +3.7/C FocedDivStrB m LV 17.60 -3.3 -4.9 +6.7/D FocedDivStrC m LV 17.59 -3.3 -4.9 +6.7/D IntlDivStrA m FV 9.52 ... -.4 -.2/E MltAstAllcA f MA 18.35 -1.0 -.1 +5.0/C SrFltngRtA m BL 8.13 +.4 +1.5 +3.7/B SrFltngRtC m BL 8.12 +.2 +1.3 +3.4/C StrBdA m MU 3.39 +.5 -1.3 +2.2/D StrValA m LV 31.21 -2.2 -1.0 +6.3/D USGvtSecA m GI 8.93 +.2 -1.1 -1.1/EALPSRdRcksLtdPrEI d SW 7.38 -1.1 +1.5 +9.3/B RdRcksLtdPrEInv m SW 7.26 -1.1 +1.5 +9.0/BAMFAstMgUltShrtMrt b UB 6.89 +.1 -.7 -.6AMGCHEqPtnrsBalN b MA 17.18 -1.3 +1.1 +6.1/B FQGlbRkBalZ TV 15.52 -.1 -3.1 +3.6/C FQTxMgdUSEqI LB 30.86 -1.4 +2.1 +7.8/D GWKCorBdI CI 9.89 +.3 -1.9 +.7/D GWKMnBdI MI 11.41 +.3 -1.7 +1.6/C GWKMnEnhYiI HM 9.80 +.8 -1.4 +3.7/C GWKSmCpCorI SG 28.80 -1.8 +1.3 +10.4/B MgrsAmIntrGvS GI 10.41 +.2 -1.5 +.4/B MgrsAmShrtDrGvS UB 9.46 ... +.3 +.5/E MgrsBrAdvsMCGrN MG 11.88 -3.5 +.7 +4.4/E MgrsBrBlueS LG 49.67 -5.4 +3.8 +10.3/C MgrsBrwineS MG 48.00 -5.2 +2.9 +8.2/C MgrsCaEmergCoI SG 60.48 +.1 +3.6 +15.0/A MgrsCaMidCpN b MG 30.73 -3.2 +1.6 +7.9/C MgrsCeRlEsttS SR 9.57 -.8 -7.8 +2.1/B MgrsDblCrPlsBdI CI 10.47 +.3 -1.0 +2.0 MgrsDblCrPlsBdN b CI 10.48 +.2 -1.0 +1.8 MgrsEmergOppsS SG 48.01 -.3 +4.6 +9.5/B MgrsFrpntMdCpI MV 42.60 -3.2 -2.7 +4.9/E MgrsFrpntMdCpN b MV 41.51 -3.2 -2.8 +4.7/E MgrsLmsSylsBdS CI 26.58 +.5 -.7 +2.5/A MgrsMntCldGrI LG 20.18 -2.6 +2.4 +8.2/E MgrsMntCldGrN b LG 20.09 -2.7 +2.3 +7.9/E MgrsSkylnSpcEqS d SB 44.27 -2.1 +.7 +6.1/D MgrsSpecialEqS SG 127.79 +.4 +7.0 +9.4/B RRDivAllCpVlI LV 12.20 -1.5 -2.3 +6.4/D RRDivAllCpVlN b LV 12.21 -1.5 -2.4 +6.1/D RRSmCpValI SB 13.52 +.7 +2.3 +11.3/A SthrnSnSmCpN m SB 24.66 -2.1 -5.4 +1.4/E SystMidCpValI MV 15.43 -1.2 -1.5 +7.2/B TmsSqMidCpGrI MG 19.55 -1.9 +3.6 +8.3/C TmsSqMidCpGrS MG 19.05 -1.9 +3.5 +8.1/C TmsSqSmCpGrI SG 18.33 -.4 +5.8 +8.8/C TmsSqSmCpGrS SG 17.87 -.4 +5.7 +8.6/C TrilogyEMktsEqZ d EM 10.19 -4.6 -.9 +7.4/B YackFocI d LB 21.11 -.8 +.1 +9.1/C YackFocN d LB 21.14 -.9 ... +8.9/C YacktmanI d LB 22.85 -1.0 ... +8.2/DAQRDiversArbtrgI NE 9.23 +.4 +1.3 +3.1 DiversArbtrgN b NE 9.23 +.4 +1.3 +2.9 IntlEqI FB 11.18 +.1 +1.9 +7.4 IntlMomStyleI FG 16.13 -.2 +2.4 +4.9 LgCpMomStyleI LG 22.34 -4.6 +2.7 +9.7 LgCpMomStyleN b LG 22.34 -4.6 +2.6 +9.4 MgdFtsStratI FF 9.03 -.2 -2.1 -6.6 MgdFtsStratN b FF 8.89 -.2 -2.1 -6.8 MltStratAltI AM 8.90 +2.4 -1.7 +2.2 MltStratAltN b AM 8.84 +2.3 -1.8 +1.9 RkBalCmdtsStrI BB 7.05 +2.6 +2.2 +4.5 RkParityI TV 9.78 +1.2 -.4 +3.0 RkParityIIMVI TV 9.15 +.9 -1.1 +1.7 SmCpMomStyleI SG 24.35 -3.1 +2.8 +7.4ATDiscpEqInstl LB 19.47 -2.4 +1.6 +9.8/BAberdeenGlbHiIncA b HY 9.10 +.6 +.3 +2.1/E GlbHiIncI HY 8.52 +.5 +.4 +2.2/E IntlSmCpA m FR 32.33 +1.0 +2.7 +9.5/C SelIntlEqA b FB 27.28 -.3 -.6 +3.9/D TotalRetBdA b CI 12.89 +.2 -1.6 +1.2/C TotalRetBdI CI 12.70 +.2 -1.5 +1.5/BAbsolute StrategiesInstl AM 8.39 +2.7 +1.5 -1.6/DAcadianEmMktsInv d EM 22.31 -4.9 -.4 +5.8/CAccessCptCmntyInvmIns GI 8.74 +.2 -1.6 +.6/AAdvisorOneCLSGlbDiversEqN WS 18.87 -1.3 +1.5 +6.9/CAdvisory ResearchMLPEngyIncA m LP 8.16 +.5 -5.7 -9.6/C MLPEngyIncC m LP 8.18 +.4 -5.9 -10.2/D MLPEngyIncI d LP 8.02 +.5 -5.7 -9.4/B MLPEngyInfrasI d LP 7.82 +.5 -5.7 -10.5/DAegisVal SV 20.70 +1.7 +5.3 +15.5/AAkreFocInstl d LG 34.32 -2.4 +3.9 +13.3/A FocRetail m LG 33.64 -2.4 +3.8 +13.0/AAl FrankInv m LV 24.73 -1.6 -.2 +7.5/CAlgerCptlApprecA m LG 25.69 -4.3 +4.2 +10.8/C CptlApprecC m LG 20.36 -4.4 +3.9 +10.0/D CptlApprecI2 LG 86.26 -4.3 +4.4 +10.9/C CptlApprecInsI LG 33.84 -4.3 +4.4 +11.0/C GrIncA m LB 39.98 -2.9 -1.2 +8.9/C IntlGrA m FG 16.94 -2.3 -.6 +2.7/E LgCpGrI2 LG 65.05 -4.5 +5.6 +8.3/E MidCpGrA m MG 14.02 -3.2 +2.5 +6.6/D MidCpGrI2 MG 25.60 -3.2 +2.4 +6.7/D MidCpGrInstlI MG 30.02 -3.2 +2.4 +6.8/D SmCpGrA m SG 8.97 -.8 +6.4 +8.6/C SmCpGrI2 SG 25.65 -.9 +6.2 +8.9/C SmCpGrInstlI SG 21.42 -1.0 +5.7 +9.0/C SpectraA m LG 21.47 -4.2 +4.4 +10.8/CAllianzGIFocedGrA m LG 54.71 -4.3 +3.5 +12.4/B FocedGrC m LG 37.99 -4.4 +3.3 +11.6/B GlbSmCpA m SW 51.44 -.4 +2.7 +7.2/D HlthSciA m SH 32.10 -4.4 +1.1 +1.8/C NFJDivValA m LV 15.08 -1.6 +.1 +6.9/D NFJDivValC m LV 15.24 -1.7 -.1 +6.1/D NFJDivValInstl LV 15.19 -1.7 +.2 +7.2/C NFJIntlValA m FV 19.80 -1.2 +.4 -2.2/E NFJLgCapValA m LV 26.63 -1.6 -.5 +8.5/B NFJMidCapValA m MV 30.76 -2.1 -1.8 +10.9/A NFJMidCapValC m MV 25.24 -2.2 -2.0 +10.1/A NFJMidCapValIns MV 32.87 -2.1 -1.7 +11.3/A NFJSmCpValA m SV 21.36 -1.9 -1.4 +5.7/D NFJSmCpValAdmin b SV 21.29 -2.0 -1.4 +5.8/D NFJSmCpValC m SV 19.01 -2.0 -1.7 +4.9/D NFJSmCpValInstl SV 23.93 -1.9 -1.3 +6.1/D TechA m ST 67.81 -5.9 +10.7 +19.5/B TechC m ST 52.47 -6.0 +10.5 +18.6/C TechInstl ST 76.09 -5.9 +10.8 +19.9/BAlpineIntlRlEsttEqIns d GR 24.34 -.4 +.1 +3.8/A RltyIncandGrIns d SR 20.77 -1.9 -8.1 +2.7/B UltShrtMnIncIns d MS 10.04 +.1 +.5 +.8/B dynDivInstl d WS 4.14 -.7 +.2 +6.4/CAmanaMutGrInv b LG 35.77 -2.7 +2.3 +11.5/B MutIncInv b LB 49.61 -3.3 -3.1 +7.4/DAmerican BeaconBrdGwyLgCpVlIns LV 28.53 -2.4 -.1 +8.9/A BrdgwyLgCpGrIns LG 31.67 -4.2 +6.0 +11.6/B IntlEqInstl FV 20.90 +.4 +.1 +3.7/C IntlEqInv FV 20.72 +.3 ... +3.3/C LgCpValAdv b LV 26.46 -1.3 -1.0 +6.4/D LgCpValInstl LV 28.89 -1.3 -.9 +6.9/D LgCpValInv LV 26.82 -1.3 -1.0 +6.5/D MidCpValInv MV 17.02 -2.7 -3.2 +7.0/C SmCpValAdv b SV 26.14 -1.0 +.2 +7.5/C SmCpValInstl SV 27.52 -.9 +.4 +8.1/B SmCpValInv SV 26.49 -1.0 +.3 +7.7/BAmerican CenturyAdpteAllCpInv MB 21.22 -.9 +2.0 +7.8/B AdpteEqInv LB 11.77 -1.4 +.1 +8.6/C AllCpGrInv LG 33.90 -3.8 +2.6 +9.8/D BalI MA 18.92 -1.5 +.8 +5.8/B BalInv MA 18.91 -1.5 +.7 +5.6/B CAHYMuniI MC 10.48 +.4 -.7 +3.9/A CAHYMuniInv MC 10.49 +.5 -.8 +3.7/A CAInTFBdBdI MF 11.68 +.2 -1.0 +1.9/C CAInTFBdBdInv MF 11.67 +.1 -1.2 +1.6/C CorEqPlusInv LB 15.58 -3.1 +1.4 +8.1/D CorPlusInv CI 10.59 +.6 -1.2 +1.5/B CptlValInv LV 8.60 -1.6 -1.8 +6.0/D DiscpGrInv LG 23.36 -3.6 +2.4 +10.2/D DiversBdA m CI 10.53 +.5 -1.7 +.6/D DiversBdI CI 10.53 +.5 -1.5 +1.0/C DiversBdInv CI 10.53 +.5 -1.6 +.8/D EmMktsA m EM 11.89 -4.3 +.6 +8.6/A EmMktsI EM 12.63 -4.3 +.6 +9.0/A EmMktsInv EM 12.32 -4.3 +.6 +8.8/A EqGrA m LB 33.05 -2.7 +2.2 +8.7/C EqGrI LB 33.13 -2.6 +2.4 +9.2/C EqGrInv LB 33.09 -2.7 +2.3 +8.9/C EqIncA m LV 8.70 -1.5 -2.1 +9.4/A EqIncC m LV 8.70 -1.6 -2.2 +8.6/B EqIncI LV 8.71 -1.5 -2.0 +9.9/A EqIncInv LV 8.70 -1.5 -2.0 +9.7/A EqIncR b LV 8.67 -1.5 -2.1 +9.1/A EqIncR6 LV 8.72 -1.5 -2.0 +10.1/A GlbGoldInv SP 8.77 +6.7 +.2 +7.5/B GlbGrInv WS 12.57 -1.7 +3.2 +8.0/B GlbRlEsttInv GR 11.62 -.4 -2.2 +2.0/C GovtBdA m GI 10.71 +.2 -1.5 .../C GovtBdInv GI 10.71 +.2 -1.4 +.2/B GovtBdR5 GI 10.71 +.2 -1.4 +.4/B GrA m LG 33.13 -3.5 +4.1 +11.7/B GrI LG 34.78 -3.4 +4.2 +12.2/B GrInv LG 34.18 -3.5 +4.1 +12.0/B GrR b LG 32.39 -3.5 +4.0 +11.4/B GrR6 LG 34.76 -3.4 +4.3 +12.4/B HYInv HY 5.64 +1.1 +.1 +3.5/D HYMuniI HM 9.61 +.6 +.1 +4.4/B HYMuniInv HM 9.61 +.6 +.1 +4.2/B HeritageA m MG 21.51 -2.7 +3.4 +6.4/D HeritageC m MG 17.32 -2.8 +3.2 +5.6/E HeritageI MG 24.71 -2.6 +3.5 +6.8/D HeritageInv MG 23.26 -2.6 +3.5 +6.6/D IncandGrA m LV 39.49 -2.3 +.9 +8.6/B IncandGrI LV 39.61 -2.2 +1.0 +9.1/A IncandGrInv LV 39.55 -2.3 +1.0 +8.9/A InAdjBdA m IP 11.53 +.9 -.8 +.6/C InAdjBdInv IP 11.56 +.9 -.8 +.8/B InAdjBdR5 IP 11.56 +1.0 -.6 +1.0/B IntTrmTxFrBdI MI 11.15 +.1 -.9 +1.8/B IntTrmTxFrBdInv MI 11.15 +.1 -1.0 +1.6/C IntlBdInv IB 13.67 +.8 +3.7 +3.5/B IntlDiscvInv FR 17.43 -1.0 +2.5 +9.0/D IntlGrA m FG 13.79 -.8 +3.5 +5.9/C IntlGrI FG 13.58 -.8 +3.6 +6.4/C IntlGrInv FG 13.67 -.8 +3.5 +6.2/C IntlOppsInv FR 11.69 +.1 +4.9 +12.8/A InvGinnieMaeInv GI 10.23 +.3 -1.2 +.2/B InvGinnieMaeR5 GI 10.23 +.3 -1.2 +.4/B InvOC2020A m TE 12.55 -.6 +.3 +4.0/C InvOC2020I TE 12.57 -.6 +.5 +4.4/C InvOC2020Inv TE 12.56 -.6 +.3 +4.2/C InvOC2020R b TE 12.54 -.6 +.2 +3.7/D InvOC2025A m TG 14.91 -.7 +.3 +4.3/D InvOC2025I TG 14.92 -.7 +.5 +4.8/D InvOC2025Inv TG 14.92 -.7 +.5 +4.6/D InvOC2025R b TG 14.90 -.7 +.3 +4.1/D InvOC2030A m TH 13.03 -.9 +.5 +4.7/D InvOC2030I TH 13.06 -.8 +.6 +5.2/D InvOC2030Inv TH 13.06 -.8 +.5 +5.0/D InvOC2030R b TH 13.03 -.9 +.4 +4.4/E InvOC2035A m TI 16.32 -1.0 +.7 +5.1/E InvOC2035I TI 16.34 -1.1 +.7 +5.6/D InvOC2035Inv TI 16.32 -1.1 +.7 +5.3/E InvOC2035R b TI 16.31 -1.1 +.6 +4.8/E InvOC2040A m TJ 13.79 -1.2 +.8 +5.5/E InvOC2040I TJ 13.80 -1.2 +.9 +6.0/D InvOC2040Inv TJ 13.80 -1.2 +.9 +5.8/D InvOC2040R b TJ 13.78 -1.2 +.7 +5.3/E InvOC2045A m TK 17.33 -1.5 +.9 +6.0/E InvOC2045I TK 17.37 -1.4 +1.0 +6.5/D InvOC2045Inv TK 17.35 -1.5 +1.0 +6.3/E InvOC2045R b TK 17.33 -1.5 +.8 +5.7/E InvOC2050A m TN 14.16 -1.6 +1.1 +6.3/D InvOC2050I TN 14.18 -1.6 +1.1 +6.8/C InvOC2050Inv TN 14.17 -1.5 +1.1 +6.6/D InvOC2050R b TN 14.15 -1.7 +.9 +6.0/E InvOC2055A m TL 15.17 -1.7 +1.1 +6.5/E InvOC2055Inv TL 15.19 -1.7 +1.1 +6.8/D InvOC:AgrInv AL 17.13 -1.6 +1.3 +6.6/B InvOC:CnsrvInv CA 13.81 -.6 +.5 +4.3/B InvOCInRetA m RI 13.32 -.6 +.2 +3.8/A InvOCInRetI RI 13.32 -.6 +.4 +4.3/A InvOCInRetInv RI 13.32 -.5 +.4 +4.1/A InvOCInRetR b RI 13.30 -.6 +.2 +3.5/A InvOCModInv MA 15.93 -1.2 +.9 +5.5/B InvOCVryAgrInv XM 18.62 -2.1 +1.8 +7.7/A InvOCVryCsrvInv XY 12.02 -.1 -.1 +3.1/B LgCoValInv LV 10.00 -1.5 -1.7 +5.7/E MidCpValA m MV 17.25 -1.8 -1.3 +8.8/A MidCpValC m MV 17.06 -2.0 -1.5 +8.0/B MidCpValI MV 17.29 -1.8 -1.2 +9.3/A MidCpValInv MV 17.28 -1.8 -1.2 +9.1/A MidCpValR b MV 17.20 -1.8 -1.3 +8.5/A MidCpValR6 MV 17.29 -1.8 -1.1 +9.5/A NTCoreEqPlusG LB 16.90 -3.0 +1.8 +8.5/C NTDiversBdG CI 10.51 +.6 -1.4 +1.1/C NTEmMktsG EM 13.46 -4.4 +1.0 +9.5/A NTEqGrG LB 13.91 -2.6 +2.5 +9.1/C NTGrG LG 18.05 -3.4 +4.3 +12.3/B NTHeritageG MG 14.50 -2.5 +3.8 +7.1/D NTIntlGrG FG 12.69 -.7 +4.3 +6.7/B NTLgCoValG LV 11.34 -1.4 -1.5 +5.7/E NTMidCpValG MV 13.39 -1.8 -.9 +9.5/A NTSmCoG SB 9.82 -2.0 +2.0 +6.0/D RlEsttA m SR 25.94 -1.1 -7.4 +.8/D RlEsttI SR 26.04 -1.1 -7.3 +1.2/C RlEsttInv SR 25.97 -1.1 -7.3 +1.0/C SelI LG 72.55 -3.6 +1.9 +12.0/B SelInv LG 71.39 -3.6 +1.8 +11.7/B ShrtDurInv CS 10.13 +.1 +.1 +1.1/B ShrtTrmGovtInv GS 9.43 ... -.3 .../D ShtDrInfPrBdInv IP 10.16 +.3 +.2 +.8/C ShtDrInfPrBdR5 IP 10.24 +.3 +.3 +1.0/B SmCoInv SB 15.66 -2.0 +1.8 +5.5/D SmCpGrA m SG 17.55 -1.2 +5.5 +8.8/C SmCpGrI SG 18.52 -1.2 +5.6 +9.3/C SmCpGrInv SG 18.13 -1.2 +5.5 +9.1/C SmCpValA m SV 8.69 -1.4 +.6 +8.9/B SmCpValI SV 8.88 -1.2 +.8 +9.4/A SmCpValInv SV 8.79 -1.3 +.7 +9.1/A StrAlAgrsA m AL 8.48 -1.5 +1.2 +6.2/C StrAlAgrsC m AL 8.28 -1.7 +1.0 +5.4/D StrAlAgrsI AL 8.36 -1.5 +1.3 +6.7/B StrAlAgrsInv AL 8.41 -1.6 +1.2 +6.4/B StrAlCnsrvA m CA 5.79 -.7 +.4 +3.7/C StrAlCnsrvInv CA 5.80 -.4 +.4 +4.0/B StrAlModA m MA 6.91 -1.1 +.9 +5.1/C StrAlModC m MA 6.82 -1.3 +.4 +4.3/D StrAlModI MA 6.94 -1.1 +1.0 +5.6/B StrAlModInv MA 6.93 -1.1 +.9 +5.3/C SustEqA m LB 28.05 -2.6 +1.3 +9.8/B SustEqInv LB 28.11 -2.6 +1.3 +10.1/B UltraA m LG 43.49 -3.6 +4.5 +12.7/A UltraI LG 46.92 -3.5 +4.6 +13.2/A UltraInv LG 45.40 -3.6 +4.6 +13.0/A UtlsInv SU 16.62 +.6 -2.5 +5.9/C ValA m LV 8.80 -1.4 -1.2 +6.4/D ValI LV 8.83 -1.3 -1.0 +6.9/C ValInv LV 8.81 -1.4 -1.0 +6.7/D ValR b LV 8.80 -1.5 -1.2 +6.1/D ZeroCoup2020Inv GI 102.87 +.1 -.8 +.3/B ZeroCoup2025Inv GL 97.03 +.4 -2.3 +.3/AAmerican Funds2010TgtDtRtrA m TA 10.87 -.2 -.4 +4.2/B 2015TgtDtRtrA m TD 11.56 -.3 -.3 +4.5/B 2020TgtDtRtrA m TE 12.57 -.6 +.1 +5.1/A 2025TgtDtRtrA m TG 13.51 -.9 +.5 +5.9/A 2030TgtDtRtrA m TH 14.55 -1.1 +.9 +7.0/A 2035TgtDtRtrA m TI 15.04 -1.4 +1.3 +7.9/A 2040TgtDtRtrA m TJ 15.43 -1.5 +1.5 +8.3/A 2045TgtDtRtrA m TK 15.68 -1.6 +1.6 +8.5/A 2050TgtDtRtrA m TN 15.35 -1.7 +1.7 +8.6/A AMCpA m LG 32.97 -2.6 +4.7 +10.1/D AmrcnBalA m MA 27.03 -.5 -.1 +7.6/A AmrcnHiIncA m HY 10.28 +.8 +.7 +3.9/C AmrcnMutA m LV 40.25 -1.5 -.9 +8.3/B BdfAmrcA m CI 12.60 +.3 -1.7 +.8/D CptWldGrIncA m WS 51.81 -1.7 +1.8 +7.5/B CptlIncBldrA m IH 61.31 -.3 -1.6 +4.0/C CptlWldBdA m IB 20.30 +.5 +2.1 +2.4/C EuroPacGrA m FG 57.09 -1.8 +1.5 +6.4/B FdmtlInvsA m LB 62.79 -1.7 +1.2 +11.7/A GlbBalA m IH 32.80 -.1 +1.4 +4.8/B GrfAmrcA m LG 51.77 -2.8 +4.5 +12.4/B HiIncMuniBdA m HM 15.72 +.6 -.5 +4.0/C IncAmrcA m AL 23.03 ... -.7 +6.0/C IntlGrIncA m FB 35.40 -.9 +1.6 +4.2/D IntrmBdfAmrA m CS 13.14 +.1 -.9 +.2/E InvCAmrcA m LB 40.28 -2.5 +.1 +9.4/B LtdTrmTEBdA m MS 15.48 ... -.6 +.9/B MortgA m GI 9.85 +.2 -1.4 +.7/A NewWldA m EM 67.62 -2.5 +1.0 +6.9/B NwPrspctvA m WS 44.68 -2.3 +3.5 +10.0/A STBdAmrcA m CS 9.81 +.1 -.5 +.3/D ShrtTrmTEBdA m MS 10.01 -.1 -.2 +.5/D SmCpWldA m SW 57.12 -1.4 +2.4 +8.7/C TheNewEcoA m LG 47.41 -3.6 +6.2 +12.3/B TxExBdA m MI 12.80 +.3 -1.0 +2.3/A TxExmptFdofCAA m MF 17.42 +.3 -1.0 +2.3/A TxExofNewYorkA m MY 10.61 +.3 -1.2 +1.8/D USGovtSecA m GI 13.38 +.2 -1.6 .../C WAMtInvsA m LV 45.65 -.8 +.4 +10.3/AAmerican IndependancKansasTxExBdIns SI 10.69 +.1 -.7 +1.4/B USInProtInstl IP 10.57 +1.0 -.7 +.8/CAncoraThlnSmlMdI d SB 16.11 +.2 +3.6 +7.9/CAngel OakMltStratIncAs m MU 11.24 +.9 +1.0 +3.3/B MltStratIncIns MU 11.22 +1.0 +1.0 +3.6/BAquilaCHTFKTA m SI 10.46 +.1 -1.1 +1.3/B HawaiianTxFrA m SI 11.12 ... -.9 +.8/D NATFIncA m SI 10.56 +.4 -1.0 +1.9/A TxFrForUtahA m SI 10.17 +.1 -1.2 +1.7/A TxFrofArizonaA m SI 10.46 +.3 -1.1 +1.5/B TxFrofColoradoA m SI 10.29 ... -1.2 +1.0/D TxFrofOregonA m SI 10.79 ... -1.2 +.9/DArbitrageInstl NE 13.13 -.3 +.4 +2.1/B R b NE 12.74 -.4 +.2 +1.8/CArielApprecInv b MV 48.34 -2.7 +1.0 +4.9/E Inv b MV 71.35 -2.8 +2.0 +6.6/CAristotleSaulGlbOppsI d IH 13.33 -.3 +.3 +7.3/AArtisanEmMktsInv EM 16.93 -3.5 +.8 +9.6/A GlbOppsInstl WS 27.07 -2.1 +4.2 +12.4/A GlbOppsInv WS 26.78 -2.2 +4.1 +12.1/A GlbValueInv WS 18.00 -2.3 -.9 +7.8/B IntlInstl FG 34.00 -1.3 +1.5 +3.1/E IntlInv FG 33.81 -1.4 +1.4 +2.8/E IntlSmCpInv FR 23.92 +.4 +3.6 +5.1/E IntlValueInstl FB 38.05 -1.0 -1.8 +6.0/A IntlValueInv FB 37.91 -1.0 -1.8 +5.8/B MidCpInstl MG 43.75 -2.3 +5.4 +6.8/D MidCpInv MG 40.16 -2.3 +5.4 +6.5/D MidCpValueInv MV 22.66 -.5 -.3 +5.9/C SmCpInvs SG 33.80 +.2 +10.6 +11.5/A ValInstl LV 14.10 -2.2 -2.9 +7.6/C ValInv LV 14.12 -2.2 -3.0 +7.4/CAshmoreEmMktsLcCyBdIns XP 8.02 ... +4.7 +5.5 EmMktsTtlRetIns EB 8.26 +.3 +.9 +7.3AuxierFocInv d LV 22.15 -1.2 -.8 +6.5/DAve MariaMariaWldEq WS 14.94 -1.2 -.9 +5.0/D Value MB 21.56 -1.1 +3.3 +4.6/DBBHCorelN d LB 20.22 -3.8 -3.1 +6.7/E LtdDurN UB 10.17 +.2 +.4 +1.7/ABMODivIncI LV 14.28 -1.9 +.2 +10.2/A IntermTxFrI MI 11.12 ... -.9 +2.0/B IntermTxFrY MI 11.13 +.1 -.8 +1.8/B LgCpGrI LG 18.59 -2.8 +2.8 +13.3/A LgCpGrY LG 18.42 -2.8 +2.7 +13.0/A LgCpValI LV 15.84 -1.8 -1.9 +7.6/C LowVolEqI LV 14.70 -.6 -.1 +7.0/C MidCpGrI MG 16.89 -2.7 +4.8 +6.3/D MidCpValI MV 12.14 -1.9 -2.4 +6.0/C ShrtTrmIncAdvI CS 9.29 +.1 -.1 +1.2/B ShrtTxFrI MS 10.12 -.1 ... +1.0/A SmCpGrI SG 19.44 -1.6 +4.3 +3.8/E StratIncY MU 9.28 +.5 -.6 +2.5/C TCHCorPlusBdI CI 11.49 +.2 -1.4 +1.9/A TCHCorPlusBdY CI 11.49 +.2 -1.5 +1.7/B TCHCorpIncI TW 12.90 +.3 -1.4 +3.5/A TCHCorpIncY TW 12.91 +.3 -1.5 +3.3/A UltraShrtTxFrI MS 10.06 ... +.3 +.8/BBNY MellonAsstAllcM MA 12.68 -1.6 +.8 +5.6/B BdM CI 12.41 +.4 -1.7 +1.1/C EmMktsM EM 12.04 -5.0 +.5 +6.8/B IncStkM LV 9.24 -1.5 -.8 +8.6/B IntermBdM CS 12.29 +.2 -.8 +.7/C IntlApprecM FB 14.55 +.6 +.8 +4.3/D IntlM FV 14.01 +.6 +1.2 +5.5/B LgCpStkM LB 6.12 -2.6 +1.4 +9.2/C MAIntrmMnBdM MT 12.40 +.3 -1.0 +1.4/C MdCpMltStratM MG 17.77 -2.6 +2.6 +8.0/C NYIntrmTEBdM MN 10.89 +.3 -1.1 +1.6/B NtnIntrmMnBdM MI 13.27 +.3 -1.1 +1.6/C NtnSTMnBdM MS 12.67 -.1 ... +.4/D PEIntrmMnBdM MP 11.91 +.3 -.9 +1.4/E STUSGovtSecM GS 11.53 ... -.3 .../C SmCpMltStratM SG 20.75 -.8 +3.4 +9.9/BBairdAggrgateBdInstl CI 10.62 +.3 -1.7 +1.4/B CorPlusBdInstl CI 10.97 +.3 -1.6 +1.8/A IntermBdInstl CI 10.82 +.2 -1.2 +1.1/C QlInTrmMnBdIns MI 11.35 ... -.9 +1.0/E ShrtTrmBdInstl CS 9.57 +.1 -.3 +1.1/BBaronAsstInstl MG 74.06 -3.2 +5.1 +10.7/A AsstRetail b MG 71.57 -3.2 +5.0 +10.4/A DiscvInstl SG 18.62 -1.2 +1.7 +9.1/C DiscvRetail b SG 18.44 -1.3 +1.7 +8.9/C EmMktsInstl EM 15.32 -2.7 -.3 +7.4/B EmMktsRetail b EM 15.27 -2.7 -.4 +7.1/B FifthAvenuGrIns LG 27.86 -5.8 +7.5 +13.9/A FifthAvenuGrRtl b LG 27.37 -5.8 +7.5 +13.6/A FocedGrInstl MG 16.17 -2.4 +3.3 +7.2/D GrInstl MG 71.53 -2.6 +2.8 +8.3/C GrRetail b MG 69.55 -2.6 +2.8 +8.0/C IntlGrInstl FG 24.80 -3.2 +2.5 +10.3/A IntlGrRetail b FG 24.48 -3.3 +2.4 +10.0/A OppInstl MG 19.44 -4.2 +10.5 +11.8/A OppRetail b MG 18.76 -4.3 +10.4 +11.5/A PtnrsInstl MG 52.05 -5.1 +4.7 +10.8/A PtnrsRetail b MG 50.99 -5.1 +4.6 +10.5/A RlEsttInstl SR 28.38 -1.7 -5.4 +3.5/A RlEsttRetail b SR 27.96 -1.8 -5.5 +3.2/A SmCpInstl SG 30.40 -2.9 +3.6 +8.9/C SmCpRetail b SG 29.33 -2.9 +3.5 +8.6/CBarrett AssociatesBarrettOpp LV 29.70 -1.8 -.9 +10.8/ABeckerValEqRetail d LV 19.47 -1.0 -.1 +7.2/CBerkshireFoc d ST 24.30 -7.8 +13.2 +19.1/CBernsteinCaliforniaMuni SS 14.03 +.2 -.6 +1.1/A IntermDur CI 12.93 +.3 -1.4 +1.5/B IntermDurInstl CI 14.74 +.3 -1.4 +1.6/B NewYorkMuni SS 13.75 ... -.8 +1.2/A ShrtDrDvRSMn MS 12.50 -.1 +.1 +.3/DBerwynBerwyn d SB 28.25 -.6 -.8 +4.2/E Inc d XY 13.42 -.3 +.6 +2.8/CBishop StreetHawaiiMuniBdIns SI 10.38 +.1 -1.2 +1.3/BBlackRock4060TrgtAlInvC m CA 11.61 -1.3 -1.0 +2.7 AdUSTtlMInvA m LB 25.60 -2.5 +.9 +6.8/E AdUSTtlMInvIns LB 26.72 -2.5 +1.0 +7.1/E AdUSTtlMInvInvC m LB 16.67 -2.6 +.7 +5.9/E AdvtgGlbInstl WS 21.96 -2.1 +1.0 +6.8 AdvtgGlbInvA m WS 20.88 -2.1 +.8 +6.4 AdvtgGlbInvC m WS 17.16 -2.2 +.6 +5.5 AdvtgIntlIns FB 17.52 +.7 +1.2 +6.6/A AdvtgIntlInvA m FB 17.34 +.7 +1.2 +6.3/A AdvtgLCCorIns LB 16.80 -2.3 +2.6 +10.6/A AdvtgLCCorInvA m LB 16.21 -2.3 +2.5 +10.3/A AdvtgLCCorInvC m LB 13.95 -2.4 +2.3 +9.4/B AdvtgLCValIns LV 29.34 -1.3 +.3 +9.1/A AdvtgLCValInvA m LV 28.78 -1.3 +.2 +8.8/A AdvtgLCValInvC m LV 26.78 -1.4 ... +8.0/B AdvtgLgCpGrIns LG 15.92 -3.1 +4.7 +11.8/B AdvtgLgCpGrInvA m LG 15.25 -3.1 +4.7 +11.4/B AdvtgSmCpGrIns SG 20.68 -1.1 +5.6 +7.2/D AdvtgSmCpGrInvA m SG 15.98 -1.1 +5.5 +6.9/D AsaDrgnIns DP 17.30 -2.4 +.9 +4.7 AsaDrgnInvA m DP 17.07 -2.5 +.8 +4.5 BalCptlInstl MA 22.88 -1.9 +.8 +7.3 BalCptlInvA m MA 22.79 -1.9 +.8 +7.0 BalCptlInvC m MA 19.89 -1.9 +.6 +6.2 BasValInstl LV 26.11 -1.7 -.5 +4.6/E BasValInvA m LV 25.81 -1.7 -.6 +4.4/E BasValInvC m LV 22.83 -1.8 -.8 +3.5/E CAMuniOppsInstl MF 12.68 +.5 +.1 +3.7 CAMuniOppsInvA m MF 12.67 +.5 ... +3.5 CAMuniOppsInvA1 b MF 12.68 +.5 +.1 +3.6 CorBdInstl CI 9.37 +.4 -1.5 +.8/D CorBdInvA m CI 9.38 +.3 -1.7 +.5/E CorBdInvC m CI 9.34 +.2 -1.9 -.3/E CorBdK CI 9.40 +.4 -1.5 +.9/D CorBdSvc b CI 9.37 +.3 -1.7 +.5/E CptlApprecInstl LG 29.90 -4.2 +7.3 +12.4/B CptlApprecInvA m LG 27.74 -4.2 +7.2 +12.1/B CptlApprecInvC m LG 20.76 -4.3 +7.0 +11.2/C CptlApprecK LG 30.06 -4.2 +7.4 +12.6/A CptlApprecR b LG 23.11 -4.3 +7.1 +11.8/B CrdtStrIncIns MU 10.24 +.4 +.5 +4.0/A CrdtStrIncInvA m MU 10.23 +.4 +.5 +3.8/A EmMktsInstl EM 23.99 -3.3 +1.8 +6.8 EmMktsInvA m EM 23.13 -3.3 +1.7 +6.3 EngyResInvA m EE 17.99 +7.5 -2.8 -11.5/E EqDivInstl LV 22.41 -2.1 -1.1 +10.2 EqDivInvA m LV 22.35 -2.0 -1.2 +9.9 EqDivInvC m LV 21.56 -2.1 -1.4 +9.2 EqDivR b LV 22.52 -2.1 -1.3 +9.6 EuroInvA m ES 15.45 +1.0 +1.4 +2.1 Exch LB 1058.20 -1.1 +.9 +8.7/C FltngRtIncInstl BL 10.21 +.4 +1.5 +3.7/B FltngRtIncInvA m BL 10.20 +.2 +1.3 +3.4/C FltngRtIncInvC m BL 10.20 +.2 +1.2 +2.6/E FocGrInvA m LG 4.08 -4.4 +7.7 +12.7/A GNMAInstl GI 9.26 +.5 -1.2 +.6/A GNMAInvA m GI 9.30 +.5 -1.3 +.3/B GNMAInvC m GI 9.25 +.3 -1.6 -.5/E GlbAllcIncInstl IH 19.86 -.7 +.3 +3.8/C GlbAllcIncInvA m IH 19.73 -.8 +.2 +3.5/C GlbAllcIncInvC m IH 17.77 -.9 -.1 +2.7/D GlbAllcIncR b IH 18.78 -.8 +.1 +3.2/C GlbLSCrdtInstl XS 10.45 +.2 +1.0 +1.7/D GlbLSCrdtInvA m XS 10.43 +.2 +.9 +1.4/D GlbLSCrdtInvC m XS 10.23 +.1 +.6 +.7/E HYBdInstl HY 7.73 +1.0 +.7 +4.9/A HYBdInvA m HY 7.73 +.9 +.6 +4.6/B HYBdInvC m HY 7.74 +.9 +.4 +3.8/C HYBdK HY 7.74 +1.0 +.9 +5.0/A HYBdSvc b HY 7.74 +1.1 +.7 +4.7/B HYMuniInstl HM 9.56 +.7 +.2 +4.6 HighEqIncIns LV 27.26 +.3 +.1 +4.9/E HighEqIncInvA m LV 23.40 +.3 ... +4.5/E HighEqIncInvC m LV 15.83 +.2 -.2 +3.8/E HthSciOpIns SH 57.06 -2.7 +1.6 +5.6/A HthSciOpInvA m SH 54.46 -2.8 +1.5 +5.3/A HthSciOpInvC m SH 47.91 -2.8 +1.3 +4.6/B InProtBdInstl IP 10.58 +.8 -.5 +.7/C InProtBdInvA m IP 10.33 +.8 -.6 +.4/D InProtBdInvC m IP 9.99 +.7 -.8 -.4/E IntlDivIns FB 29.76 +.2 -3.4 +.9/E IntlDivInvA m FB 27.84 +.1 -3.5 +.6/E IntlInstl FB 17.55 -.7 -1.2 +6.9/A IntlInvA m FB 17.18 -.6 -1.2 +6.6/A IntlInvC m FB 16.01 -.7 -1.5 +5.5/B LCFocGrIns LG 14.15 -4.5 +7.9 +14.6/A LCFocGrInvA m LG 13.22 -4.5 +7.8 +14.3/A LCFocGrInvC m LG 10.45 -4.7 +7.5 +13.3/A LPDyn2020Instl TE 15.89 -.6 -.1 +4.7 LPDyn2020InvA m TE 14.64 -.5 ... +4.5 LPDyn2030Instl TH 14.22 -1.1 +.3 +6.2 LPDyn2030InvA m TH 13.67 -1.1 +.1 +5.9 LPDyn2040Instl TJ 17.98 -1.4 +.1 +7.2 LPDyn2040InvA m TJ 16.46 -1.4 ... +7.0 LatinAmerInstl LS 53.86 -3.0 +7.8 +8.0 LatinAmerInvA m LS 53.18 -3.1 +7.7 +7.7 LngHrznEqInvA m WS 13.17 -1.1 +1.0 +3.3 LowDurBdInstl CS 9.51 +.2 -.1 +1.2/B LowDurBdInvA m CS 9.51 +.2 -.2 +.9/C LowDurBdInvC m CS 9.51 +.1 -.4 +.2/E LowDurBdK CS 9.50 +.2 -.2 +1.3/B ManagedIncK XY 9.96 +.2 ... +3.8 MidCapDivIns MV 18.29 -1.5 +.4 +6.6 MidCapDivInvA m MV 17.46 -1.5 +.4 +6.3 MidCpGrEqInstl MG 24.15 -2.9 +7.1 +11.4/A MidCpGrEqInvA m MG 21.01 -2.9 +7.0 +11.0/A MidCpGrEqInvC m MG 16.57 -2.9 +6.8 +10.2/B NJMuniBdInstl MJ 11.02 +.8 -.7 +2.9 NJMuniBdInvA m MJ 11.02 +.7 -.8 +2.7 NYMuniOppsInstl MN 11.27 +.5 -.1 +4.0 NYMuniOppsInvA m MN 11.28 +.5 -.1 +3.7 NYMuniOppsInvA1 b MN 11.28 +.5 -.1 +3.9 NYMuniOppsInvC m MN 11.28 +.5 -.3 +3.0 NatrlResTrInstl SN 31.64 +1.4 -3.6 -.3 NatrlResTrInvA m SN 30.04 +1.3 -3.7 -.5 NtnlMnInstl MI 10.77 +.5 -.7 +2.4 NtnlMnInvA m MI 10.78 +.5 -.8 +2.2 NtnlMnInvC m MI 10.78 +.5 -1.0 +1.4 PAMuniBdInstl MP 10.94 +.4 -.8 +2.5 PAMuniBdInvA m MP 10.96 +.5 -.8 +2.3 ShrtTrmMuniIns MS 10.06 ... +.2 +.4 ShrtTrmMuniInvA m MS 10.06 -.1 +.2 +.2 StrGlbBdIncIns IB 6.05 -.3 +1.5 +3.5 StrGlbBdIncIvA m IB 6.04 -.4 +1.4 +3.2 StrIncOpA m NT 9.90 -.2 +.3 +2.0/D StrIncOpC m NT 9.89 -.3 +.1 +1.2/E StrIncOpIns NT 9.90 -.2 +.4 +2.3/C StratMuOpIns MI 11.69 +.5 +.3 +4.1 StratMuOpInvA m MI 11.69 +.6 +.3 +3.9 StratMuOpIvC m MI 11.69 +.4 +.1 +3.1 TactOppsInstl TV 14.86 +.7 +3.1 +1.8/D TactOppsInvA m TV 14.76 +.7 +3.1 +1.5/D TechOppsInstl ST 27.84 -5.0 +9.4 +22.4/A TechOppsInvA m ST 25.90 -5.1 +9.4 +22.0/A TechOppsInvC m ST 22.08 -5.1 +9.1 +21.1/A TtlRetInstl CI 11.41 +.2 -1.5 +1.3 TtlRetInvA m CI 11.42 +.2 -1.6 +1.0 TtlRetInvC m CI 11.41 +.1 -1.9 +.3 TtlRetR b CI 11.42 +.2 -1.8 +.7 USGovtBdInstl GI 10.15 +.2 -1.4 +.3/B USGovtBdInvA m GI 10.18 +.2 -1.4 .../C USMortgInstl CI 10.00 +.4 -1.3 +1.4/BBogle Investment ManSmCpGrInstl SB 31.06 -3.7 -1.2 +5.6Boston PartnersLSEqInstl LO 21.59 -1.3 -3.7 +7.7 SmCpValIIInstl SV 26.25 -1.1 ... +8.1/B SmCpValIIInv b SV 25.12 -1.1 -.1 +7.8/BBoston TrustAsstMgmt AL 46.48 -2.7 -.9 +8.0 Eq LB 23.41 -3.7 -.9 +9.8Bragg Capital TrustQueensRdSmCpVal SV 26.63 -1.4 -1.9 +5.2/DBrandesIntlEqI FV 18.64 +1.2 +4.6 +4.5/BBridgesInvm LG 61.71 -3.2 +1.9 +8.8/EBridgewayAggresivInvs1 MB 75.19 -3.1 -.2 +7.4/B BlueChip35Idx LB 14.48 -2.4 -.6 +10.2/A SmCpVal SV 26.77 +1.2 +.9 +7.0/C UltraSmCo SV 30.36 -2.4 +.4 -2.2/E UltraSmCoMkt d SB 14.69 -1.5 +3.0 +7.2/CBright RockMidCpGrInstl MG 17.51 -2.9 +1.7 +9.5/B QualLgCpInstl LB 16.16 -1.5 -2.5 +6.7/EBroadviewOpp SB 35.37 -1.0 +2.4 +4.7/EBrookeld InvestmenGlbLtdInfrasI XO 12.27 +1.4 -2.9 -.6/E GlbLtdInfrasY XO 12.26 +1.4 -2.9 -.6/E GlbLtdRlEsttI GR 12.76 +1.6 -3.4 +1.8/CBrown AdvisoryFlexEqIns d LG 20.99 -3.6 +1.1 +9.4/D GrEqInstl d LG 22.68 -3.0 +8.1 +11.8/B GrEqInv d LG 22.47 -3.0 +8.0 +11.6/B IntermIncInv d CI 10.39 +.1 -1.0 +.9/C MrylndBdInv d SS 10.50 +.1 -.2 +1.6/A SmCpFdmtlValIns d SB 28.06 -2.1 -1.4 +7.4/C SmCpGrInv d SG 19.47 -1.9 +4.8 +9.9/B SmrstEmMktsIns d EM 11.31 -2.8 +.6 +5.1/DBrown Cap MgmtSmCoInv b SG 96.83 -1.5 +8.5 +15.7BruceBruce MA 512.63 -.7 -2.4 +4.2/DBuffaloDiscv MG 24.73 -3.1 +2.1 +9.1/B EmergOpps SG 16.33 -1.1 +4.5 +7.5/D FlexInc AL 15.43 +1.7 -.7 +5.7/C Gr LG 30.29 -3.3 +4.0 +9.0/D HY HY 11.07 +.1 -.3 +3.5/D LgCp LG 29.08 -4.9 +.2 +9.9/D MidCp MG 14.25 -1.5 +4.7 +4.8/E SmCp SG 15.29 -2.0 +4.3 +8.4/CCG Capital MarketsCorFI CI 7.93 +.5 -1.6 +1.2/C EmMktsEqInvms EM 16.24 -4.2 +.1 +8.4/A IntlEq FB 13.10 +.4 +.9 +5.3/B IntlFI IB 7.86 +.4 +1.7 +2.7/C LgCpEq LG 19.71 -2.4 +1.5 +8.7/E MuniBdInvms ML 9.14 +.3 -1.5 +1.6/E SmMidCpEq SG 21.14 -1.6 +1.8 +4.2/ECGMFoc LB 51.40 -6.0 -3.7 +7.2/E Mut AL 31.00 -4.2 -.1 +5.6/C Rlty MB 30.18 -3.2 -6.2 +6.7/CCMAdvsFI CS 11.16 +.1 -.5 +2.1/ACRMMidCpValInstl MB 22.31 -.3 +2.3 +10.0/A SmCpValInstl SB 19.29 -3.5 -2.5 +9.0/B SmCpValInv SB 16.74 -3.5 -2.6 +8.8/BCalamosCnvrtA m CV 18.25 -1.8 +3.7 +4.7/C CnvrtC m CV 18.07 -1.9 +3.5 +4.0/D CnvrtInstl CV 16.37 -1.8 +3.7 +5.0/C EvolvingWldGrA m EM 15.49 -4.0 +1.6 +3.5/E EvolvingWldGrI EM 15.58 -3.9 +1.6 +3.8/E GlbGrIncA m IH 9.60 -1.7 +1.5 +5.4/A GlbGrIncC m IH 8.54 -1.7 +1.3 +4.6/B GlbGrIncI IH 9.88 -1.7 +1.6 +5.7/A GrA m LG 33.69 -3.2 +3.7 +7.7/E GrC m LG 21.44 -3.3 +3.5 +6.9/E GrIncA m AL 32.57 -2.0 +1.8 +8.1/A GrIncC m AL 32.74 -2.1 +1.6 +7.3/A GrIncInstl AL 31.32 -2.0 +1.9 +8.3/A GrInstl LG 44.15 -3.2 +3.8 +8.0/E IntlGrA m FG 21.49 -2.5 +.4 +6.8/B IntlGrInstl FG 21.99 -2.4 +.5 +7.1/B MktNetrlIncA m NE 13.45 +.4 +1.8 +3.5/A MktNetrlIncC m NE 13.66 +.3 +1.6 +2.7/A MktNetrlIncIns NE 13.30 +.5 +2.0 +3.8/ACalvertBalA m MA 31.55 -1.5 ... +4.3/D BalC m MA 30.55 -1.5 -.2 +3.5/E BdA m CI 15.86 +.3 -1.1 +1.4/B EqA m LG 44.68 -2.0 +4.2 +10.1/D EqC m LG 26.25 -2.1 +4.0 +9.2/D IncA m TW 16.20 +.4 -1.7 +2.1/C IntlEqA m FV 17.83 +.5 +1.4 +2.4/D MdCpA m MB 32.04 -1.4 +1.6 +2.0/E RspMuniIncA m MI 15.65 +.3 -1.1 +2.0/B ShrtDurIncA m CS 15.90 +.1 -.3 +1.3/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 -2.6 +.7 +13.5/A NL Vanguard TtlSMIdxAdmrl LB 189,798 -2.5 +.9 +13.4/A NL Vanguard InsIdxIns LB 129,325 -2.6 +.7 +13.5/A NL Vanguard TtlSMIdxInv LB 127,388 -2.5 +.8 +13.2/B NL Vanguard TtInSIdxInv FB 125,157 -.2 +.8 +6.5/C NL Vanguard TtlSMIdxIns LB 115,813 -2.5 +.9 +13.4/A NL Vanguard TtInSIdxInsPlus FB 95,853 -.2 +.8 +6.6/B NL Fidelity Contrafund LG 91,653 -4.3 +4.4 +15.4/B NL Vanguard InsIdxInsPlus LB 90,985 -2.6 +.7 +13.5/A NL American Funds GrfAmrcA m LG 86,214 -2.8 +4.5 +15.2/B 5.75 Vanguard WlngtnAdmrl MA 85,530 -.9 -1.0 +9.0/A NL Vanguard TtBMIdxAdmrl CI 83,589 +.3 -1.6 +1.5/C NL Fidelity 500IndexPrm LB 75,073 -2.6 +.7 +13.5/A NL American Funds IncAmrcA m AL 74,723 0.0 -.7 +7.9/C 5.75 Vanguard TtInSIdxAdmrl FB 70,431 -.2 +.8 +6.6/C NL Dodge & Cox Stk LV 69,216 -2.8 0.0 +13.6/A NL American Funds CptlIncBldrA m IH 68,796 -.3 -1.6 +6.0/B 5.75 Dodge & Cox IntlStk FB 63,742 -1.7 -.5 +7.2/B NL American Funds AmrcnBalA m MA 62,892 -.5 -.1 +9.5/A 5.75 American Funds InvCAmrcA m LB 61,507 -2.5 +.1 +12.7/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsU.S. Global Investor GoldPrcMtls b SP NL 7.57 +12.0 800-873-8637 EuroPac GoldA m SP 4.50 9.14 +11.3 888-558-5851 ProFunds UltShrtNA100Inv BM NL 19.73 +10.8 888-776-3637 ProFunds PrMtlsUltSctInv LE NL 36.43 +9.4 888-776-3637 Rydex IvNAS1002xStrC m BM 1.00 31.96 +8.7 800-820-0888 Rydex IvNAS1002xStrH b BM NL 36.31 +8.7 800-820-0888 Tocqueville Gold m SP NL 36.46 +8.7 800-697-3863 INVESCO EngyA m EE 5.50 25.22 +8.5 800-959-4246 INVESCO EngyInv b EE NL 25.11 +8.5 800-959-4246 ProFunds UltSctOilGasInv LE NL 37.56 +8.5 888-776-3637 INVESCO EngyC m EE 1.00 21.58 +8.4 800-959-4246 Guinness Atkinson GlbEngy EE NL 23.40 +8.2 800-915-6566 BlackRock AlCpEngyRsInstl EE NL 11.65 +8.1 800-441-7762 BlackRock AlCpEngyRsInvA m EE 5.25 11.35 +8.1 800-441-7762 BlackRock AlCpEngyRsInvC m EE 1.00 10.81 +8.1 800-441-7762 Wells Fargo PrecMetalsA f SP 5.75 34.47 +8.0 800-222-8222 Wells Fargo PrecMetalsC m SP 1.00 30.56 +8.0 800-222-8222 Fidelity Advisor EnergyA m EE 5.75 34.88 +7.8 877-208-0098 Fidelity Advisor EnergyI EE NL 36.76 +7.8 877-208-0098 Fidelity Select Energy EE NL 45.35 +7.8 800-544-8544 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 79.55 +15.3 888-776-3637 Berkshire Foc d ST NL 24.30 +13.2 877-526-0707 ProFunds UltLtnAmrInv LE NL 43.96 +13.0 888-776-3637 Virtus KARMidCapGrA m MG 5.75 31.06 +12.2 800-243-1574 Wells Fargo SpecizedTechA f ST 5.75 14.27 +12.0 800-222-8222 Copley Copley d LV NL 98.23 +11.1 877-881-2751 AllianzGI TechInstl ST NL 76.09 +10.8 800-498-5413 Lord Abbett DevelopingGrF b SG NL 26.75 +10.8 888-522-2388 Lord Abbett DevelopingGrI SG NL 29.56 +10.8 888-522-2388 Touchstone SdCptlInsGr LG NL 22.81 +10.8 800-543-0407 Touchstone SdCptlSelGrY LG NL 16.13 +10.8 800-543-0407 AllianzGI TechA m ST 5.50 67.81 +10.7 800-988-8380 Lord Abbett DevelopingGrA m SG 5.75 25.82 +10.7 888-522-2388 Lord Abbett DevelopingGrP b SG NL 25.04 +10.7 888-522-2388 Touchstone SdCptlSelGrA m LG 5.75 15.29 +10.7 800-543-0407 Artisan SmCpInvs SG NL 33.80 +10.6 800-344-1770 Lord Abbett DevelopingGrR3 b SG NL 25.11 +10.6 888-522-2388 Touchstone SdCptlSelGrZ b LG NL 15.30 +10.6 800-543-0407 AllianzGI TechC m ST 1.00 52.47 +10.5 800-988-8380 Lord Abbett DevelopingGrB m SG 5.00 19.08 +10.5 888-522-2388 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 47

USLCCrRspnbIdxA m LB 22.42 -3.4 +.9 +9.4/BCambiarGlblUltrFcsInv d WS 19.88 ... +.2 +1.9/E IntlEqInv d FB 28.71 +.4 +1.0 +5.3/B OppInstl LV 23.46 -1.9 -1.3 +7.6/C OppInv LV 23.53 -2.0 -1.3 +7.4/C SmCpInstl d SB 19.84 -.8 +1.6 +1.8/E SmCpInv d SB 19.39 -.8 +1.6 +1.6/ECarillonClVtCptlApprA m LG 43.02 -3.2 +2.4 +13.0/A EagleGrIncA m LV 20.77 -1.1 -.7 +8.7/B EagleGrIncC m LV 19.90 -1.1 -.9 +7.8/B EglMidCpGrA m MG 59.10 -3.4 +4.6 +10.5/A EglMidCpGrC m MG 47.38 -3.5 +4.4 +9.7/B EglMidCpStkA m MG 28.47 -2.2 +.3 +6.9/D EglSmCpGrA m SG 61.33 -2.8 +2.9 +8.3/C EglSmCpGrC m SG 45.43 -2.9 +2.7 +7.6/D ReamsCore+BdI CI 31.16 +.2 -1.4 +1.5/B ReamsCoreBdI CI 11.20 +.3 -1.4 +1.3/B ReamsUnconsBdI NT 11.67 ... -.7 +2.5/C ReamsUnconsBdY b NT 11.73 ... -.8 +2.2/C ScoutIntlI FB 21.77 +1.1 +1.4 +5.9/A ScoutMdCpI MB 19.14 -2.1 +.7 +11.7/A ScoutSmCpI SG 28.44 -1.6 +1.9 +12.7/ACausewayIntlValInstl d FV 17.06 +.6 -1.5 +3.9/C IntlValInv d FV 16.94 +.7 -1.6 +3.7/CCenter Coast CapitalBrkdMLPFocA m LP 6.78 +1.3 -5.0 -7.6/A BrkdMLPFocC m LP 6.27 +1.3 -5.2 -8.3/B BrkdMLPFocY LP 6.91 +1.3 -4.9 -7.4/AChamplainSmCoAdv b SG 20.77 -.6 +4.4 +11.9/ACity National RochdaCorpBdServicing CS 10.22 ... -.9 +.6 DivIncN b LV 38.16 -.5 -4.6 +5.3/EClearBridgeAggresivGrA m LG 207.22 -3.2 +1.9 +3.3/E AggresivGrC m LG 166.08 -3.2 +1.7 +2.6/E AggresivGrI LG 228.66 -3.2 +2.0 +3.6/E AggresivGrIS LG 231.08 -3.2 +2.0 +3.7/E AllCpValA m LV 14.03 -2.0 -3.5 +6.8/D AllCpValC m LV 12.10 -2.0 -3.7 +6.1/D ApprecA m LB 23.54 -1.9 -.3 +8.8/C ApprecC m LB 22.68 -2.0 -.4 +8.0/D ApprecI LB 23.40 -1.9 -.1 +9.1/C ApprecIS LB 23.47 -1.9 -.1 +9.2/C CBIntlSmCpI FA 18.99 +.1 -.7 +6.3/D DivStrat1 LB 22.96 -1.7 -2.1 +8.7/C DivStratA m LB 22.95 -1.7 -2.1 +8.4/D DivStratC m LB 22.62 -1.8 -2.4 +7.6/D DivStratI LB 23.54 -1.8 -2.1 +8.7/C IntlGrC m FG 41.49 -.8 +3.5 +7.3/B IntlGrI FG 47.77 -.7 +3.8 +8.4/A IntlValA m FV 11.79 -.5 -.3 +4.1/C IntlValIS FV 11.84 -.5 -.2 +4.6/B LgCpGrA m LG 42.00 -2.9 +3.3 +12.9/A LgCpGrC m LG 33.84 -2.9 +3.2 +12.1/B LgCpGrI LG 46.54 -2.9 +3.4 +13.2/A LgCpValA m LV 32.65 -2.0 -1.4 +6.5/D LgCpValC m LV 31.71 -2.0 -1.6 +5.7/E LgCpValI LV 32.59 -1.9 -1.3 +6.8/D MidCpA m MB 32.68 -2.7 -2.2 +4.8/D MidCpC m MB 26.13 -2.7 -2.4 +4.0/E MidCpI MB 36.26 -2.7 -2.2 +5.1/D MidCpIS MB 36.60 -2.6 -2.1 +5.2/D SmCpC m SB 38.66 -1.9 +.4 +8.9/B SmCpGrA m SG 35.58 -1.6 +8.4 +10.0/B SmCpGrI SG 37.92 -1.5 +8.6 +10.4/B SmCpGrIS SG 38.29 -1.5 +8.6 +10.5/A SmCpGrR b SG 34.72 -1.6 +8.4 +9.8/B SmCpI SB 61.02 -1.8 +.7 +10.0/A SmCpValA m SV 19.30 -3.0 -3.0 +5.5/D TactDivIncA m MV 16.13 -.3 -2.8 -.9/E TactDivIncC m MV 15.33 -.3 -3.0 -1.6/E TactDivIncI MV 16.24 -.3 -2.8 -.6/E ValTrustC m LB 78.25 -2.2 -2.2 +4.7/E ValTrustI LB 93.82 -2.1 -1.9 +5.7/EClermontCLSGrandIncN CA 11.40 -.1 +.4 +4.3/BClipperClipper LB 119.45 -2.8 -.8 +11.3/ACohen & SteersDivVal,IncInstl LB 14.91 -2.4 -2.1 +7.7/D GlbInfras,IncI XO 18.56 +.1 -3.3 +3.3/B GlbRltys,IncA m GR 51.51 +.3 -2.5 +3.3/B GlbRltys,IncI GR 51.75 +.3 -2.4 +3.6/B InstlRltys SR 39.96 -1.3 -7.1 +2.9/B IntlRltyA m GR 12.22 +1.2 +1.7 +4.5/A IntlRltyI GR 12.30 +1.2 +1.7 +4.8/A PrfrdScInc,IncA m RR 13.76 -.1 -1.4 +5.0/B PrfrdScInc,IncC m RR 13.68 -.1 -1.6 +4.4/D PrfrdScInc,IncI RR 13.79 -.1 -1.4 +5.4/B RlEsttSecIncA m SR 13.64 -1.5 -7.4 +3.9/A RlEsttSecIncC m SR 12.36 -1.5 -7.5 +3.3/A RlEsttSecIncIns SR 14.36 -1.5 -7.3 +4.2/A Rltys SR 59.42 -1.3 -7.2 +2.5/BColorado BondSharesATxEx f SI 9.07 +.5 +1.3 +4.6ColumbiaAMTFrCAIMBIns MF 10.25 +.1 -.9 +1.8/C AMTFrCTIMBIns SI 10.33 +.2 -.8 +1.0/D AMTFrIMBA m MI 10.29 +.1 -1.3 +1.4/C AMTFrIMBIns MI 10.30 +.2 -1.1 +1.7/B AMTFrMAIMBIns MT 10.37 +.3 -1.0 +1.3/C AMTFrNYIMBIns MN 11.66 +.2 -1.0 +1.5/B AMTFrORIMBIns SI 12.14 +.2 -1.0 +1.4/B AMTFrSCIMBIns SI 9.99 +.2 -1.1 +1.4/B AcornA m MG 13.56 -2.3 +5.0 +10.4/A AcornC m MG 6.89 -2.4 +4.7 +9.6/B AcornIns MG 16.16 -2.3 +5.0 +10.7/A AcornIntSelIns FG 29.67 -1.1 +1.4 +8.7/A AcornIntlA m FR 47.98 ... +3.2 +6.2/E AcornIntlC m FR 45.88 -.1 +2.9 +5.4/E AcornIntlIns FR 48.08 ... +3.2 +6.4/E AcornSelA m MG 14.63 -2.5 +.1 +10.5/A AcornSelIns MG 16.57 -2.4 +.2 +10.7/A AcornUSAIns SG 16.22 -.4 +6.6 +10.1/B BalA m MA 40.79 -1.7 -1.3 +5.7/B BalIns MA 40.72 -1.7 -1.2 +5.9/B BdIns CI 8.34 +.3 -1.6 +1.4/B ContrCoreA m LB 25.41 -2.8 -1.1 +8.9/C ContrCoreIns LB 25.60 -2.8 -1.0 +9.1/C ContrCoreV f LB 25.16 -2.8 -1.1 +8.9/C ContrEurpA m ES 7.45 +.3 +1.8 +3.9/D ConvrtSecsA m CV 20.48 -1.9 +3.3 +6.0/B ConvrtSecsIns CV 20.51 -1.9 +3.4 +6.2/A CorpIncA m TW 10.00 +.6 -2.2 +1.8/D CorpIncIns TW 10.00 +.6 -2.1 +2.1/C CptAllcAgrA m AL 13.50 -2.0 +.5 +7.6/A CptAllcAgrC m AL 13.17 -1.9 +.4 +6.9/B CptAllcCnsA m XY 10.19 ... -.7 +2.6/C CptAllcMdAgA m MA 13.00 -1.4 +.3 +6.5/A CptAllcMdAgC m MA 13.02 -1.5 ... +5.7/B CptAllcMdAgIns MA 12.97 -1.4 +.4 +6.8/A CptAllcMdCnsA m CA 11.10 -.3 -.3 +3.8/C CptAllcModA m CA 11.62 -.8 ... +5.4/A CptAllcModC m CA 11.53 -.8 -.2 +4.6/A DiscpCoreA m LB 12.13 -1.9 +1.6 +9.7/B DiscpSmCoreV f SB 7.00 -1.1 +.6 +3.7/E DivIncA m LV 21.75 -1.8 -.9 +10.2/A DivIncC m LV 21.08 -1.9 -1.1 +9.3/A DivIncIns LV 21.77 -1.8 -.8 +10.5/A DivIncV f LV 21.76 -1.8 -.9 +10.2/A DivOppA m LV 9.69 +.8 +.7 +7.6/C DivOppC m LV 9.48 +.8 +.5 +6.8/D EmMktsIns EM 13.72 -5.4 -.7 +7.9/A FltRtA m BL 9.15 +.2 +1.9 +3.9/B GlEngNatResA m SN 19.90 +4.6 +.6 +2.7/C GlEngNatResI SN 20.14 +4.6 +.6 +3.0/B GlbDivOppA m WS 19.03 ... -1.5 +3.8/E GlbDivOppIns WS 19.09 ... -1.5 +4.1/E GlbEqValA m WS 14.17 -.6 -.1 +5.6/D GlbOppsA m IH 13.94 -.8 +1.6 +6.3/A GlbStratEqA m WS 15.55 -1.7 +1.2 +8.2/B GlbStratEqC m WS 13.29 -1.7 +1.0 +7.4/C GlbTechGrA m ST 32.43 -5.3 +7.3 +21.5/A GlbTechGrC m ST 29.17 -5.4 +7.0 +20.6/B GlbTechGrIns ST 33.68 -5.3 +7.4 +21.8/A GrtrChinaA m CH 52.01 -6.7 +1.7 +7.9/B HYBdA m HY 2.90 +1.0 -.8 +3.6/D HYBdC m HY 2.89 +1.3 -.7 +2.9/E HYMuniA m HM 10.53 +.7 +.3 +3.4/C HYMuniIns HM 10.53 +.7 +.3 +3.6/C IncBuilderA m XY 11.90 +.3 ... +4.1/A IncOppsA m HY 9.75 +1.3 -.5 +3.5/D LgCpEnhCoreA b LB 24.92 -2.4 +1.0 +10.0/B LgCpEnhCoreIns LB 24.88 -2.3 +1.1 +10.2/A LgCpGrA m LG 41.21 -3.9 +3.8 +10.3/C LgCpGrC m LG 34.56 -3.9 +3.6 +9.5/D LgCpGrIIIA m LG 18.18 -3.9 +3.7 +9.8/D LgCpGrIIIC m LG 13.02 -3.9 +3.5 +8.9/E LgCpGrIIIIns LG 19.55 -3.8 +3.8 +10.0/D LgCpGrIns LG 42.78 -3.9 +3.9 +10.6/C LgCpGrV f LG 40.85 -3.9 +3.8 +10.3/C LgCpIdxA b LB 49.84 -2.6 +.6 +10.2/A LgCpIdxIns LB 50.11 -2.6 +.6 +10.4/A LgCpValA m LV 14.26 -1.7 -1.7 +8.2/B LgCpValC m LV 14.23 -1.8 -1.9 +7.4/C LmtDurCrdtA m CS 9.69 +.2 -.8 +1.2/B MNTxExmptA m SM 5.38 +.2 -1.2 +2.2/B MidCapGrA m MG 25.99 -2.9 +2.1 +7.2/D MidCapGrIns MG 27.75 -2.8 +2.2 +7.5/C MidCapIdxA b MB 16.61 -1.6 +.4 +8.7/A MidCapIdxIns MB 16.54 -1.6 +.4 +8.9/A MidCapValA m MV 13.35 -1.8 -2.2 +5.5/D MidCapValC m MV 12.37 -2.0 -2.4 +4.7/E MidCapValIns MV 13.39 -1.8 -2.1 +5.7/D Pac/AsIns DP 11.58 -2.4 +.2 +9.5/C RlEstateEqA m SR 12.97 -.8 -7.0 +1.9/B RlEstateEqIns SR 13.00 -.8 -6.9 +2.1/B S/MCpValA m SV 10.21 -1.2 +.7 +5.5/D STBdA m CS 9.87 +.1 -.3 +.4/D STBdIns CS 9.86 +.2 -.3 +.7/C STBdIns3 CS 9.85 +.1 -.3 +.8/C STMuniBdA m MS 10.27 -.2 ... +.4/D STMuniBdIns MS 10.28 -.1 +.1 +.7/C SelGlbEqA m WS 13.43 -1.1 +4.2 +10.1/A SelIntlEqA m FG 14.95 -.5 +.5 +3.4/E SelIntlEqIns FG 15.30 -.5 +.7 +3.7/E SelLgCpEqA m LB 14.61 -2.7 +.1 +10.8/A SelLgCpEqIns LB 14.51 -2.7 +.1 +11.1/A SelLgCpGrA m LG 17.07 -4.8 +6.4 +9.0/D SelLgCpGrIns LG 17.60 -4.8 +6.5 +9.2/D SelLgCpValA m LV 25.64 -1.6 -2.2 +9.5/A SelLgCpValC m LV 23.50 -1.6 -2.4 +8.7/A SelSmlrCpValA m SB 18.27 -4.0 +1.2 +4.6/E SlgCmsInfoA m ST 75.42 -6.5 +6.6 +19.2/B SlgCmsInfoC m ST 52.09 -6.6 +6.3 +18.4/C SlgGlbTechA m ST 42.05 -6.4 +7.0 +19.6/B SlgGlbTechC m ST 32.51 -6.4 +6.7 +18.7/C SmCpGrIA m SG 18.91 -2.7 +3.8 +12.0/A SmCpGrIIns SG 20.06 -2.7 +3.9 +12.3/A SmCpIdxA b SB 25.47 -.6 +3.1 +10.9/A SmCpIdxIns SB 25.63 -.5 +3.2 +11.1/A SmCpValIA m SV 41.08 -1.4 -1.7 +9.7/A SmCpValIIA m SV 17.63 -1.3 -.5 +7.7/B SmCpValIIIns SV 17.90 -1.3 -.4 +8.0/B SmCpValIIns SV 45.64 -1.4 -1.7 +10.0/A StratIncA m NT 5.98 +.6 +.1 +3.7/A StratIncC m NT 5.98 +.5 -.2 +2.9/B StratIncIns NT 5.88 +.5 ... +3.9/A StratMuniIncA m ML 3.99 +.5 -.8 +3.2/A StrtCAMuIncA m MC 7.54 +.2 -1.1 +2.3/C StrtCAMuIncInst MC 7.54 +.2 -1.0 +2.5/C StrtNYMuIncA m MY 7.30 +.1 -1.1 +2.2/C ThermostatA m XY 14.60 ... -.2 +2.5/C ThermostatC m XY 14.67 -.1 -.5 +1.7/D ThermostatIns XY 14.41 +.1 -.1 +2.7/C TtlRetBdA m CI 8.89 +.5 -1.0 +1.6/B TtlRetBdIns CI 8.89 +.5 -1.0 +1.9/A TxExmptA m ML 13.38 +.4 -.8 +2.3/C TxExmptC m ML 13.37 +.3 -1.1 +1.6/E TxExmptIns ML 13.38 +.4 -.8 +2.5/B USGovtMortgA m CI 5.32 +.4 -1.0 +1.2/C USTrsIdxIns GI 10.80 +.2 -1.7 .../CCommerceBd CI 19.54 +.3 -1.5 +1.8 Gr LG 33.10 -2.5 +1.6 +12.8/A KansasTFIntrmBd SI 19.04 +.2 -1.1 +1.3/B MidCpGr MG 40.02 -2.0 +1.3 +10.5/A MssrTFIntrmBd SI 19.15 +.3 -1.1 +1.6/B NtnlTFIntrmBd MI 19.22 +.3 -1.3 +1.7/B ShrtTrmGovt GS 16.86 +.1 -.5 +.2/B Val LV 30.48 -1.9 -2.6 +8.4/BCommunity ReinvestQlfdInvm b GI 10.34 +.1 -1.3 +.4/BConvergenceCorPlusInstl LB 19.21 -1.5 +2.6 +10.3/A OppsInstl SB 12.09 -.6 -.2 +6.9/DCopeland Capital ManRkMgdDivGrI d LB 14.09 -1.7 +2.2 +4.4/ECopleyCopley d LV 98.23 -.9 +11.1 +12.3Credit SuisseCmdtyRetStratA m BB 4.98 +1.4 +1.4 -3.0 CmdtyRetStratI BB 5.09 +1.4 +1.4 -2.8 FltngRtHiIncA m BL 6.89 +.3 +1.2 +4.1/B FltngRtHiIncC m BL 6.91 +.3 +1.0 +3.4/CCrossmark StewardS/MCpEnhIdxA b SB 16.03 -1.1 +1.2 +8.6/BCullenHiDivEqInstl d LV 18.06 ... -1.2 +8.5/B HiDivEqRetail m LV 18.05 ... -1.3 +8.2/BCutlerEq LV 19.81 -2.7 -3.7 +8.2/BDFAAsiaPacSmCoIns PJ 23.90 -1.6 +.1 +7.3/B CAInTmMnBdIns MF 10.39 -.1 -.5 +1.0/E CASTMnBdIns SS 10.24 -.1 +.2 +.6/B CSTGEIntlScCrEq FV 10.38 +1.0 +1.0 +7.1/A CSTGEUSSclCrEq2 MB 17.61 -2.1 +.5 +9.8/A CntnntlSmCIns ES 29.32 -.3 +2.6 +13.6/A EMktCorEqI EM 23.56 -2.0 +1.5 +6.6/B EMktSCInstl EM 24.37 -.8 +2.1 +8.0/A EmMktsII EM 29.55 -2.4 +1.4 +6.6/B EmMktsInstl EM 30.89 -2.4 +1.4 +6.4/C EmMktsSocialCor EM 15.15 -2.1 +1.6 +7.1/B EmMktsValInstl EM 31.87 -1.6 +2.1 +6.9/B EnhUSLgCoInstl LB 12.92 -2.6 ... +10.2/A FvYrGlbFIIns IB 10.82 +.2 -.5 +1.0/E GlbAllc2575Ins XY 13.47 -.1 -.1 +2.9/B GlbAllc6040Ins MA 18.10 -.7 +.1 +5.6/B GlbEqInstl WS 23.36 -1.4 +.6 +8.5/B GlbRlEsttSec GR 10.42 -.4 -4.8 +2.5/B InProtSecIns IP 11.64 +.9 -.9 +.9/B IntlCorEqIns FB 14.69 +.8 +1.0 +7.6/A IntlLgCpGr FG 13.29 +.7 +1.1 +5.4/D IntlRlEsttScIns GR 5.21 +1.2 +.2 +2.8/B IntlSclCrEqInst FV 14.16 +.9 +1.2 +7.8/A IntlSmCoInstl FQ 21.60 +.7 +1.6 +10.7/B IntlSmCpGr FR 16.26 ... +2.3 +11.9/B IntlSmCpValIns FA 23.03 +1.3 +.3 +9.6/A IntlSstnbtyCor1 FB 11.18 +.6 +1.2 +6.5/A IntlValIII FV 17.55 +1.7 +1.3 +6.1/A IntlValInstl FV 20.70 +1.6 +1.2 +5.9/A IntlVctrEqIns FA 13.72 +.8 +1.1 +8.5/C ItmGovtFIIns GI 12.06 +.2 -1.8 +.3/B ItmTExtnddQlIns TW 10.41 +.2 -2.8 +1.4/E ItmTMnBdIns MI 10.00 ... -.7 +.9/E JapaneseSmCoIns JS 29.68 ... +1.9 +15.2/A LgCpIntlInstl FB 24.10 +.8 +.9 +5.2/B OneYearFIInstl UB 10.26 +.1 +.2 +.6/D RlEsttSecInstl SR 32.38 -1.2 -7.7 +2.3/B STGovtInstl GS 10.42 ... -.7 +.2/B STMuniBdInstl MS 10.11 -.2 +.1 +.6/C ShTrmExQtyI CS 10.71 +.2 -.5 +1.1/B SlvLyHdgGlEqIns WS 16.68 -1.2 +.2 +7.7/B SlvlyHdgGlFIIns IB 9.50 +.2 ... +.8/E TAUSCorEq2Instl MB 18.21 -2.1 +.6 +9.2/A TAWexUSCrEqIns FB 11.99 +.1 +1.2 +7.3/A TMdIntlVal FV 17.02 +1.6 +1.2 +5.8/A TMdUSEq LB 29.27 -2.6 +1.1 +10.3/A TMdUSMktwdVl LV 30.63 -1.5 -.5 +8.6/B TMdUSMktwdVlII LV 28.54 -1.5 -.5 +8.8/A TMdUSSmCp SB 44.43 -1.2 +.9 +8.8/B TMdUSTrgtedVal SV 37.66 -1.1 +.5 +8.2/B TwYrGlbFIIns IB 9.89 +.2 +.1 +.6/E TwoYrFIInstl CS 9.90 +.1 ... +.6/D TwoYrGovtInstl GS 9.74 -.1 -.1 +.2/B USCorEq1Instl LB 22.96 -2.2 +1.0 +10.0/B USCorEqIIInstl MB 21.64 -2.1 +.5 +9.1/A USLgCo LB 20.80 -2.6 +.7 +10.6/A USLgCpGrInstl LG 19.52 -2.6 +2.2 +11.4/B USLgCpValII LV 18.50 -1.8 -.7 +9.8/A USLgCpValIII LV 26.70 -1.9 -.7 +9.8/A USLgCpValInstl LV 38.67 -1.9 -.7 +9.7/A USMicroCpInstl SB 22.46 -.7 +2.0 +9.6/A USSmCpGrInstl SG 18.77 -1.2 +.7 +8.0/C USSmCpInstl SB 36.20 -1.1 +.9 +8.5/B USSmCpValInstl SV 38.12 -.8 +.5 +7.0/C USSocialCorEq2 MB 16.15 -2.0 +.6 +9.3/A USSstnbtyCor1 LB 21.36 -2.5 +1.4 +10.0/B USTrgtedValIns SV 24.94 -.9 +.3 +7.7/B USTrgtedValR1 SV 24.93 -.9 +.3 +7.5/C USVectorEqInstl MV 19.25 -1.6 +.6 +8.3/B WlexUSGovFIIns IB 10.26 +.5 -.1 +1.9/D WlexUSTrgVlIns FA 15.32 +.3 +.6 +9.3/B WlexUSVlPrtIns FV 13.14 +.7 +1.3 +6.5/ADFDentPremGrInv MG 31.04 -1.9 +6.9 +12.8/ADavenportCor LG 23.18 -2.8 ... +7.8/E EqOpps MG 17.63 -3.2 -2.4 +3.5/E ValInc LV 17.09 -.8 -2.3 +7.5/CDavisApprecIncA m AL 39.71 -1.5 -.1 +3.0/E ApprecIncY AL 39.89 -1.5 ... +3.3/E FinclA m SF 51.69 -3.7 -.5 +10.7/B FinclC m SF 42.97 -3.7 -.7 +9.8/C NYVentureA m LB 33.91 -3.1 -1.0 +10.2/A NYVentureC m LB 30.73 -3.2 -1.2 +9.4/B NYVentureY LB 34.67 -3.1 -.9 +10.5/A OppA m LG 36.73 -2.1 -.8 +11.5/B OppC m LG 30.06 -2.2 -1.0 +10.7/C RlEsttA m SR 37.01 -.9 -6.5 +3.2/ADelaware InvCorpBdA m TW 5.69 +.5 -2.6 +1.5/D CorpBdInstl TW 5.69 +.5 -2.5 +1.7/D DiversIncA m CI 8.56 +.3 -.9 +1.3/B EmMktsA m EM 19.79 -5.5 -1.9 +10.1/A ExtnddDrBdA m TW 6.44 +.9 -4.1 +1.9/D ExtnddDrBdInstl TW 6.43 +1.0 -4.1 +2.1/C HYOppsA m HY 3.78 +1.0 -.3 +2.8/E IntlValEqA m FV 15.43 -.1 -1.3 +4.5/B IntlValEqInstl FV 15.48 -.1 -1.3 +4.7/B LtdTrmDvrsIncA m CS 8.33 ... -.9 +.9/C MnstHYMnBdA m SM 10.66 +.4 -1.0 +2.3/A NtnlHYMnBdA m HM 10.96 +.7 -.2 +4.1/B REITA m SR 10.30 -1.3 -9.0 -.7/E SelGrA m LG 38.81 -4.1 +2.8 +4.8/E SelGrInstl LG 42.26 -4.2 +2.8 +5.1/E SmCpValA m SV 65.17 -1.5 -1.2 +9.3/A SmCpValC m SV 53.99 -1.5 -1.4 +8.5/B SmidCpGrA m SG 23.12 -4.0 +5.5 +10.5/B TFArizonaA m SL 11.24 +.3 -.8 +2.2/A TFColoradoA m SL 11.07 +.3 -.8 +2.5/A TFIdahoA m SL 11.21 +.2 -1.0 +1.8/B TFMnnstA m SM 12.17 +.2 -1.0 +1.9/B TFMnnstIntrmA m SM 10.85 +.3 -1.0 +1.6/C TFPnsylvnA m MP 7.95 +.3 -.9 +2.3/B TFUSAA m ML 11.44 +.5 -.9 +2.4/C TFUSAIntermA m MI 11.76 +.3 -.8 +1.6/C USGrA m LG 24.21 -4.6 +2.2 +7.5/E USGrInstl LG 26.40 -4.7 +2.2 +7.8/E ValInstl LV 21.87 +.8 +2.3 +8.5/B WlthBldrA m MA 14.36 -.1 -1.8 +3.4/EDeutscheCATxFrIncA m MC 7.41 +.4 -1.3 +1.7/E CATxFrIncS MC 7.39 +.2 -1.2 +1.9/D CROCIEqDivA m LV 57.05 -1.4 -.3 +8.8/A CROCIEqDivC m LV 56.89 -1.5 -.6 +8.0/B CROCIIntlA m FB 49.05 +1.7 +1.0 +1.3/E CROCIIntlC m FB 48.70 +1.7 +.8 +.6/E CROCIIntlS FB 49.25 +1.8 +1.0 +1.6/E CmnctnsA m SC 26.38 -.1 -1.8 +4.6/B CorEqA m LB 27.53 -2.1 +1.0 +10.3/A CorEqS LB 27.81 -2.1 +1.0 +10.6/A CptlGrA m LG 79.17 -2.6 +2.8 +10.7/C CptlGrS LG 79.97 -2.6 +2.9 +11.0/C EAFEEqIdxInstl FB 6.61 +.7 +.9 +4.8/C EmMktFixIncS EB 9.31 +.1 -1.8 +2.5/E EmMktsEqS EM 20.67 -4.4 +.1 +6.1/C Eq500IdxInstl LB 221.46 -2.6 +.6 +10.4/A Eq500IdxS LB 218.52 -2.6 +.6 +10.3/A GNMAS GI 13.44 +.4 -.7 +.5/A GlbHiIncInstl HY 6.77 +1.0 +.1 +4.9/A GlbIncBldrA m IH 9.37 -1.2 -1.4 +4.9/B GlbSmCpA m SW 37.31 -.5 +.8 +4.2/E GlbSmCpS SW 39.47 -.5 +.9 +4.5/E HiCoGlBdS IB 9.18 +.5 -.7 +2.2/C HiIncA m HY 4.71 +1.3 +.2 +4.2/B HiIncC m HY 4.71 +1.2 -.2 +3.3/D HlthWllnssS SH 37.80 -3.1 +.6 +.9/C IntlGrS FG 34.95 -.9 -.5 +4.7/D IntrmTxAmtFrS MI 11.58 +.2 -1.0 +1.3/D LgCpFocGrS LG 45.85 -2.2 +2.0 +10.9/C LtnAmrcEqS LS 25.71 -5.1 -.5 +6.5/B MATxFrS MT 14.06 +.3 -1.3 +1.8/B MgdMuniBdA m ML 8.96 +.2 -1.4 +1.9/D MgdMuniBdS ML 8.97 +.2 -1.5 +2.0/D MltAstGlbAllcS IH 16.10 -.3 -.2 +2.7/D MltsecIncA m MU 4.57 +.3 -.6 +2.0/D NYTxFrIncA m MN 10.44 +.2 -1.5 +1.8/B NYTxFrIncS MN 10.44 +.2 -1.4 +2.0/B RlEsttSecA m SR 19.04 -.5 -6.2 +2.4/B SP500IdxS LB 30.65 -2.6 +.6 +10.3/A SciandTechA m ST 22.96 -4.5 +7.1 +15.8/D ShrtDurS CS 8.60 +.1 -.1 +1.4/A ShrtTrmMnBdIns MS 9.99 -.1 ... +.6/C SmCpCorS SB 31.47 -.1 +1.1 +9.2/B StratHYTxFrA m HM 12.03 +.4 -1.2 +2.6/E StratHYTxFrS HM 12.04 +.4 -1.1 +2.9/D TotRetBdA m CI 10.59 +.6 -1.3 +1.4/B TotRetBdS CI 10.59 +.5 -1.3 +1.7/B USBdIdxInstl CI 9.24 +.3 -1.6 +.8/D WldDivS WS 30.93 +1.2 +1.4 +3.1/E Diamond HillAllCpSelI LB 16.15 -2.2 +.2 +6.7/E CorpCrdtA m HY 11.28 +.7 +1.0 +5.8/A CorpCrdtI HY 11.25 +.8 +1.1 +6.2/A LgCpA m LV 25.77 -2.6 -2.6 +8.9/A LgCpC m LV 24.38 -2.6 -2.8 +8.1/B LgCpI LV 25.96 -2.5 -2.5 +9.2/A LgCpY LV 25.99 -2.5 -2.4 +9.4/A LngShrtA m LO 25.45 -2.1 -1.2 +3.8/C LngShrtC m LO 22.71 -2.2 -1.4 +3.0/C LngShrtI LO 26.08 -2.1 -1.2 +4.0/C SmCpA m SV 35.71 -1.4 +.3 +5.3/D SmCpI SV 36.27 -1.3 +.3 +5.6/D SmCpY SV 36.29 -1.3 +.3 +5.7/D SmMidCpI MV 22.59 -1.4 +.6 +7.2/BDodge & CoxBal MA 104.80 -1.8 -.4 +7.5/A GlbStk WS 13.72 -2.5 -1.0 +7.2/C Inc CI 13.52 +.3 -.8 +2.2/A IntlStk FB 46.07 -1.7 -.5 +2.8/E Stk LV 200.56 -2.8 ... +10.4/ADominionImpactBdInv m CI 10.99 +.2 -1.7 +1.2/C ImpactEqInstl d LB 23.61 -2.4 +.4 +5.6/E ImpactEqInv m LB 23.61 -2.5 +.3 +5.3/E ImpactIntlEqInv m FV 9.02 ... +1.0 +6.2/ADoubleLineCorFII CI 10.80 +.4 -.8 +2.0 CorFIN b CI 10.79 +.3 -.9 +1.8 EmMktsFII EB 10.44 -.1 -1.5 +4.6/C EmMktsFIN b EB 10.44 -.1 -1.7 +4.3/C FltngRtI d BL 9.96 +.3 +1.4 +3.0/D FltngRtN m BL 9.97 +.3 +1.3 +2.7/E LowDurBdI CS 9.97 +.1 ... +1.8/A LowDurBdN b CS 9.97 +.2 +.1 +1.6/A MltAsstGrA m TV 9.46 -.9 -.9 +4.7 MltAsstGrI d TV 9.50 -.8 -.8 +5.0 TtlRetBdI CI 10.47 +.3 -.6 +1.9/A TtlRetBdN b CI 10.46 +.3 -.7 +1.6/BDreyfusAMTFMnBdA f MI 13.81 +.3 -1.3 +2.1/B AMTFMnBdZ MI 13.82 +.3 -1.1 +2.3/A ActvMidCpA f MB 61.31 -1.8 -.3 +6.4/C ActvMidCpI MB 61.48 -1.7 -.3 +6.6/C Apprec,IncInv LB 35.23 -2.3 -.2 +8.6/C BalOppA f MA 22.80 -1.3 ... +5.7/B BdMktIdxInv b CI 10.06 +.3 -1.7 +.5/E BstnCoSmCpValI SB 22.65 -.7 +1.2 +8.9/B BstnCoSmMdCpGrI MG 21.47 -2.6 +9.0 +11.2/A CAAMTFMnBdA f MF 14.74 +.2 -1.1 +2.0/B CAAMTFMnBdZ MF 14.74 +.3 -1.1 +2.2/B ConnecticutA f SI 11.41 +.3 -1.5 +1.1/C CorEqA m LB 17.74 -2.6 -.5 +8.3/D DiscpStk b LB 37.03 -2.2 +1.3 +10.2/A DynTtlRetA f AM 15.30 -.6 -3.2 -1.1/D DynTtlRetC m AM 14.22 -.7 -3.4 -1.9/D DynTtlRetI AM 15.72 -.6 -3.1 -.9/C EmMktsA m EM 11.00 -3.6 -2.0 +3.7/E GrandInc LG 21.46 -2.5 +1.4 +9.1/D HYA m HY 6.20 +.9 ... +3.7/C HYI HY 6.21 +1.0 +.2 +3.9/C InCorpd LG 11.56 -2.6 +1.1 +8.7/E InsSP500StkIdxI LB 53.84 -2.6 +.7 +10.4/A IntlBdA f IB 16.58 +.8 +4.8 +3.5/B IntlStkI FG 18.78 +.1 +.5 +6.8/B IntlStkIdxInv FB 18.07 +.5 +.8 +4.5/C IntrmMnBd MI 13.36 +.3 -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 11.33 +.3 -1.5 +1.5/B MidCpIdxInvs MB 37.34 -1.6 +.4 +8.7/A MnBd MI 11.55 +.4 -1.1 +2.2/A MnBdOppA f MI 12.67 +.3 -1.2 +2.1/B MnBdOppZ MI 12.68 +.4 -1.1 +2.2/A NJMnBd,IncA f MJ 12.73 +.5 -.6 +2.4/B NYAMTFMnBdA f MN 14.58 +.1 -1.6 +1.9/B NYTxExBd MN 14.54 +.2 -1.2 +2.1/A NatrlResA f SN 32.47 +2.2 +1.3 +3.6/B OppcMidCpValA f MB 33.54 -2.5 +.3 +5.9/C OppcSmCpInv SG 37.52 -.3 +2.2 +11.0/A PennsylvaniaA f MP 15.92 +.3 -1.2 +2.5/A RsrchGr,IncZ LG 15.92 -3.7 +3.0 +9.9/D SP500Idx LB 54.35 -2.6 +.6 +10.1/B ShrtIntermMnBdD b MS 12.76 -.2 -.1 +.3/D ShrtTrmIncD CS 10.20 +.3 -.3 +.3/D SmCpStkIdxInvs SB 32.48 -.6 +3.1 +10.8/A StandishGlbFII IB 21.54 +.7 +.8 +1.5/D StratValA f LV 39.91 -1.3 -.4 +8.4/B StratValI LV 40.01 -1.3 -.4 +8.7/A StructMidCpA f MB 30.93 -1.6 -1.6 +6.8/C StructMidCpI MB 31.60 -1.6 -1.5 +7.1/C SustUSEqZ LB 11.39 -2.6 +.5 +6.1/E T/STtlRetBdI MI 22.57 +.2 -1.1 +1.7/B TechGrA f ST 52.77 -6.4 +7.7 +17.4/C TxMgdGrA m LB 29.13 -2.6 -.8 +7.6/D USMortgZ b GI 14.55 +.2 -1.1 +.2/B UltraShrtIncZ UB 10.07 +.1 +.4 +.2/E WldwideGrA f WS 53.18 -1.2 -.6 +8.1/BDriehausActvInc XS 9.89 +.3 +1.7 +1.6/D EmMktsGrInv d EM 39.47 -4.1 -.4 +7.1/B sEvnDrv AM 10.96 -2.1 +1.6 +2.0/ADupreeMtKntckyTFInc SI 7.61 +.4 -1.1 +1.7/A MtKntckyTFSM SS 5.20 ... -1.0 +.5/C MtNrthCrlnTFInc SI 11.35 +.2 -1.4 +1.8/A MtTnnssTFInc SI 11.25 +.4 -1.1 +1.6/BEPEmMktsSmCoA m EM 13.76 -1.3 -1.5 +4.8/DEaton VanceAMTFreeMuniIncA m ML 8.94 +.4 -.6 +2.4/C AmtFreeMuniIncI ML 9.77 +.5 -.5 +2.6/B AtlntCptSMIDCA m MG 31.01 -2.0 +1.7 +12.9/A AtlntCptSMIDCI MG 34.19 -2.0 +1.7 +13.2/A BalA m MA 9.07 -1.3 -.1 +5.4/C BalC m MA 9.10 -1.4 -.3 +4.5/D CAMnOpA m MF 10.22 +.5 -.9 +2.6/A CnctctMnIncA m SL 9.94 +.4 -.7 +1.8/B DivBldrA m LB 14.36 -2.6 -.7 +8.1/D DivBldrC m LB 14.44 -2.6 -.9 +7.3/D DivBldrI LB 14.35 -2.5 -.6 +8.4/D FltngRtA m BL 9.36 +.3 +1.8 +4.0/B FltngRtAdv b BL 9.05 +.3 +1.8 +4.0/B FltngRtAdvtgA m BL 10.96 +.3 +1.9 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.3 +2.0 +4.7/A FltngRtAdvtgC m BL 10.94 +.2 +1.8 +4.2/A FltngRtC m BL 9.04 +.2 +1.6 +3.3/D FltngRtHiIncA m BL 9.46 +.4 +1.6 +4.2/B FltngRtHiIncAdv b BL 8.90 +.4 +1.6 +4.2/B FltngRtHiIncC m BL 8.88 +.4 +1.4 +3.4/C FltngRtHiIncI BL 8.90 +.4 +1.7 +4.4/A FltngRtInstl BL 9.06 +.3 +1.9 +4.3/A FltngRtMuniIncA m MS 9.83 ... +.4 +.5/C GlbIncBldrA m IH 9.13 -.9 ... +5.2/A GlbIncBldrC m IH 9.04 -1.0 -.3 +4.4/B GlbMcrAbRtA m NT 9.05 -.5 -.1 +2.5/C GlbMcrAbRtI NT 9.03 -.6 ... +2.8/B GovtOppsA m GS 6.17 +.1 -.3 +.4/A GovtOppsC m GS 6.17 +.2 -.3 -.3/D GrA m LG 27.84 -4.1 +4.5 +10.5/C GreaterChinaGrA m CH 26.03 -3.0 +2.7 +8.7/B GreaterIndiaA m EI 35.40 +2.3 -3.9 +7.5/B HYMuniIncA m HM 8.83 +.5 -.8 +3.8/C HYMuniIncC m HM 8.17 +.5 -1.0 +3.1/D HiIncOppsA m HY 4.48 +1.1 +.4 +4.6/B HiIncOppsC m HY 4.48 +1.0 +.2 +3.8/C IncofBostonA m HY 5.67 +1.0 +.2 +4.2/C IncofBostonC m HY 5.68 +.9 ... +3.5/D IncofBostonI HY 5.68 +1.0 +.5 +4.5/B LgCpValA m LV 19.33 -.7 -.7 +6.2/D LgCpValC m LV 19.34 -.7 -.9 +5.3/E LgCpValI LV 19.41 -.6 -.6 +6.4/D LgCpValR b LV 19.28 -.7 -.7 +5.9/D MAMnIncA m MT 8.70 +.5 -1.2 +1.7/B MltStratAbsRetA m NT 8.62 ... ... +1.1/E MnstMnIncA m SM 9.26 +.5 -1.4 +1.5/D NYMuniIncA m MY 9.90 +.3 -1.3 +2.3/B NYMuniIncC m MY 9.91 +.4 -1.4 +1.5/D NrthCrlnMnIncA m SL 8.82 +.2 -1.0 +1.5/C NtnlLtdMtMnIncA m MI 9.71 ... -.7 +1.2/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 -.3 +3.3/A NwJrsyMnIncA m MJ 9.03 +.3 -.7 +2.5/B OhioMuniIncA m MO 8.80 +.7 -1.2 +2.1/B OregonMuniIncA m SL 8.43 +.6 ... +2.1/A PnsylvnMnIncA m MP 8.50 +.4 -.3 +1.9/C ShrtDrGovtIncA m GS 8.25 +.3 +.9 +1.4/A ShrtDrStratIncA m NT 7.45 -.2 +.9 +2.6/C ShrtDrStratIncC m NT 7.02 -.3 +.7 +1.9/D SthCrlnMnIncA m SL 9.03 +.5 -.4 +1.9/B TABSShTrmMnBdA m MS 10.23 -.1 -1.1 +.4/D TABSShTrmMnBdI MS 10.24 -.1 -1.0 +.6/C TxMgdEqAstAlcA m XM 20.36 -2.1 +1.0 +7.9/A TxMgdEqAstAlcC m XM 18.91 -2.2 +.8 +7.0/B TxMgdGlbDivIncA m WS 12.74 -1.0 +.4 +6.0/D TxMgdGlbDivIncC m WS 12.70 -1.1 +.1 +5.2/D TxMgdGr10 LB 1149.90 -3.6 +.6 +10.2/A TxMgdGr11A m LB 51.57 -3.6 +.5 +9.9/B TxMgdGr11C m LB 46.24 -3.7 +.3 +9.1/C TxMgdGr12A m LB 23.17 -3.6 +.5 +9.7/B TxMgdGr12C m LB 22.52 -3.7 +.3 +8.9/C TxMgdMltCpGrA m LG 28.72 -3.7 +6.8 +10.8/C TxMgdSmCpA m SG 26.03 -1.3 +2.8 +8.3/C TxMgdValA m LV 26.37 -1.1 -.3 +7.3/C TxMgdValC m LV 25.31 -1.2 -.5 +6.5/D TxMgdValI LV 26.26 -1.1 -.2 +7.5/C WldwideHlthSciA m SH 10.37 -2.2 +.7 -1.0/D WldwideHlthSciC m SH 10.46 -2.2 +.5 -1.8/DEdgar LomaxVal LV 14.54 -1.2 -2.2 +8.8/AEdgewoodGrInstl LG 31.83 -3.7 +7.7 +17.1/AElfunDivers MA 18.57 -1.0 -.2 +4.8/D Inc CI 11.16 +.3 -1.7 +1.2/B IntlEq FB 22.77 -.2 +.4 +3.4/E Trusts LG 61.61 -3.9 +2.1 +10.2/C TxExInc ML 11.31 +.2 -.9 +2.1/CEmeraldBnkngFinA m SF 46.37 -3.0 +2.1 +17.6/A GrA m SG 26.33 -2.8 -.5 +8.0/DEuroPacGoldA m SP 9.14 +11.3 +2.9 +13.7/A IntlDivIncA m FV 8.32 +.6 -1.0 -1.9/E IntlValA m FV 7.64 +1.3 -2.5 -2.2/EEvermoreGlbValInstl d SW 15.51 -.4 +2.0 +11.1/BFAMEqIncInv MB 29.97 -2.7 -.3 +9.4/A ValInv MG 72.75 -2.3 -1.0 +8.2/CFDPBKInstlInvA m FB 13.84 -.5 -1.5 +3.8 BRCorAlpBdInvA m MU 9.94 +.2 -2.0 +.3FMICommonStk MB 26.75 -1.1 +.6 +7.8/B LgCp LB 21.52 -2.0 +.1 +8.4/CFPACptl MV 34.42 -.4 +.3 -.9/E Crescent d MA 34.77 -1.8 +.2 +5.5/B NewInc NT 9.92 +.2 +.5 +1.7/D Paramount WS 22.65 -1.5 +2.0 +8.8/B USVal LB 9.81 -4.3 -1.0 -.5/EFairholme FundsFcdInc HY 10.47 -.1 -3.7 +5.0/A Fund d LV 18.29 -3.1 -9.2 -2.7/EFederatedAdjstblRtScIns GS 9.63 ... +.3 +.2/B BdA f TW 9.05 +.5 -1.7 +2.7/B BdC m TW 9.10 +.3 -2.0 +1.8/D BdF f TW 9.12 +.4 -1.8 +2.6/B BdInstl TW 9.05 +.4 -1.7 +2.9/A CloverSmValA f SV 25.11 -2.1 -3.2 +6.3/C CloverSmValIns SV 25.20 -2.1 -3.1 +6.6/C CptlIncA f CA 8.06 -.4 +.1 +3.0/D CptlIncB m CA 8.07 -.4 -.2 +2.1/E CptlIncC m CA 8.05 -.5 -.2 +2.1/E CptlIncF f CA 8.05 -.4 +.1 +2.9/D CptlIncInstl CA 8.06 -.5 ... +3.2/D EqInc,IncA f LV 25.46 -1.0 +1.0 +6.1/D EqInc,IncC m LV 25.40 -1.0 +.8 +5.3/E EqInc,IncInstl LV 25.45 -.9 +1.1 +6.4/D FltngRStrIncA m BL 9.96 +.3 +1.1 +3.4/C FltngRStrIncIns BL 9.96 +.3 +1.2 +3.8/B GlbAllcA f IH 20.21 -1.1 +.5 +3.4/C GlbAllcC m IH 19.65 -1.2 +.4 +2.6/D GlbAllcInstl IH 20.33 -1.1 +.7 +3.7/C GvtIncIns GI 9.89 +.2 -1.4 +.4/B GvtIncSecIncF f GI 8.57 +.2 -1.3 +.2/C GvtUltShrDrIns UB 9.88 +.2 +.4 +.6/E GvtUltShrDrSvc UB 9.88 +.1 +.4 +.5/E HYTrustSvc d HY 6.80 +1.0 +.1 +4.5/B HiIncBdA f HY 7.46 +1.0 ... +4.4/B HiIncBdC m HY 7.44 +.9 -.2 +3.5/D InsHYBdIns d HY 9.85 +1.1 +.1 +5.1/A IntermCorpBdIns TW 8.98 +.1 -1.3 +1.6/D IntermMuniSvc MI 9.90 +.2 -1.2 +1.7/B IntlLeadersA f FB 38.08 +.9 +1.8 +4.0/D IntlLeadersC m FB 35.34 +.8 +1.6 +3.2/E IntlLeadersIns FB 38.13 +.9 +1.9 +4.3/D IntlSmMidCoA m FR 40.56 -.9 +1.4 +6.0/E IntlStrVlDvA f FV 3.61 +1.4 -3.3 -.1/E IntlStrVlDvC m FV 3.58 +1.3 -3.5 -.8/E IntlStrVlDvIns FV 3.61 +1.1 -3.3 +.1/E KaufLCA f LG 24.76 -3.6 +5.5 +8.5/E KaufLCC m LG 22.87 -3.6 +5.2 +7.7/E KaufLCIns LG 25.34 -3.5 +5.6 +8.8/E KaufLCR b LG 23.69 -3.6 +5.4 +8.1/E KaufmannA m MG 6.15 -2.2 +10.0 +11.0/A KaufmannB m MG 5.11 -2.1 +9.9 +10.5/A KaufmannC m MG 5.09 -2.3 +9.7 +10.4/B KaufmannR m MG 6.16 -2.2 +10.0 +11.0/A KaufmannSmCpA m SG 35.02 -1.7 +8.9 +13.5/A KaufmannSmCpC m SG 30.29 -1.8 +8.7 +12.9/A KaufmannSmCpR b SG 35.17 -1.7 +8.9 +13.6/A MDTAllCpCorIns LV 29.00 -1.8 +4.5 +9.8/A MDTBalA f MA 19.03 -1.1 +2.1 +5.3/C MDTLgCpGrA f LB 19.27 -3.3 +6.0 +9.2/C MDTLgCpValInstl LV 28.48 -.7 +1.5 +7.5/C MDTLgCpValSvc LV 28.50 -.7 +1.4 +7.3/C MDTMidCpGrA f MB 42.12 -2.2 +6.7 +10.0/A MDTSmCpCorInstl SB 20.49 -1.1 +2.4 +13.8/A MDTSmCpGrA f SG 24.06 -1.5 +6.2 +14.3/A MDTSmCpGrInstl SG 25.02 -1.5 +6.3 +14.6/A MIIntrmMnA f SI 10.92 +.1 -1.2 +1.0/D MaxCpIdxInstl LB 12.88 -2.6 +.5 +10.4/A MaxCpIdxvc b LB 12.74 -2.6 +.5 +10.1/B MidCpIdxSvc MB 24.67 -1.6 +.5 +8.6/A MnHYAdvtgA f HM 8.85 +.4 -.4 +3.6/C MnHYAdvtgC m HM 8.85 +.4 -.5 +2.8/D MnHYAdvtgF f HM 8.85 +.4 -.4 +3.6/C MnStkAdvtgA f CA 13.59 -.4 +.2 +5.0/A MnStkAdvtgAC m CA 13.57 -.4 -.1 +4.3/B MnStkAdvtgAF f CA 13.59 -.4 +.2 +5.0/A MnStkAdvtgAIns CA 13.59 -.3 +.2 +5.3/A MnUltraShrtA m MS 9.99 +.1 +.3 +.3/D MnUltraShrtIns MS 9.99 +.1 +.4 +.8/B MortgInstl CI 9.36 +.3 -1.1 +1.2/C MuniBdA f ML 10.33 +.2 -1.2 +2.0/D OhioMuniIncA f MO 10.98 +.1 -1.0 +1.9/B OhioMuniIncF m MO 10.98 +.1 -1.1 +1.7/B PEMnIncA f MP 10.74 +.3 -.9 +2.1/B PrudentBearA f BM 15.41 +.5 -1.3 -10.1/A PrudentBearIns BM 15.76 +.5 -1.2 -10.0/A ShIntTtRtBdIns CS 10.15 +.1 -.6 +1.0/B ShrtIntrmDrMnA m MS 10.20 ... -.1 +.3/E ShrtIntrmDrMnIn MS 10.19 -.1 ... +.7/B ShrtTrmIncA m CS 8.45 +.1 -.1 +.5/D ShrtTrmIncInstl CS 8.44 ... +.1 +1.1/B ShrtTrmIncY CS 8.45 +.2 +.2 +1.3/B StratIncA f MU 8.94 +.6 -.5 +3.0/C StratIncC m MU 8.93 +.5 -.8 +2.3/D StratIncF f MU 8.88 +.6 -.6 +3.0/C StratValDivA f LV 5.80 +1.3 -4.5 +6.6/D StratValDivC m LV 5.81 +1.2 -4.7 +5.8/D StratValDivIns LV 5.83 +1.3 -4.4 +6.9/D StrtgcIncIS MU 8.89 +.6 -.4 +3.3/B TtlRetBdA m CI 10.65 +.3 -1.5 +1.3/B TtlRetBdC m CI 10.65 +.3 -1.7 +.8/D TtlRetBdInstl CI 10.65 +.4 -1.4 +1.8/A TtlRetBdSvc b CI 10.65 +.3 -1.5 +1.5/B TtlRetGovtBdIns GI 10.54 +.4 -1.3 +.4/B TtlRetGovtBdSvc b GI 10.54 +.3 -1.4 +.1/C USGvtSc13YrsIns GS 10.17 ... -.3 -.1/D USGvtSc13YrsY GS 10.17 ... -.3 +.1/C USGvtSc25YrIns GS 10.60 ... -1.1 -.4/E UltraShrtBdA m UB 9.09 ... +.2 +.7/D UltraShrtBdIns UB 9.09 +.2 +.4 +1.3/B forUSGovtSecA f GI 7.19 +.1 -1.5 +.3/BFidelity1000ValueIdx LV 12.51 -1.7 -1.4 +7.6/C 100Index LB 17.36 -2.8 ... +11.0/A 500IdxIns LB 93.61 -2.6 +.7 +10.6/A 500IdxInsPrm LB 93.61 -2.6 +.7 +10.6/A 500IdxInv LB 93.59 -2.6 +.7 +10.5/A 500IndexPrm LB 93.61 -2.6 +.7 +10.6/A AllSectorEq LG 12.39 -2.5 +1.7 +9.4/D ArizonaMuniInc SL 11.81 +.6 -1.4 +2.0/A AsstMgr20% XY 13.34 -.1 -.3 +2.8/C AsstMgr30% XY 11.04 -.2 -.2 +3.6/A AsstMgr40% CA 11.67 -.5 ... +4.4/B AsstMgr50% CA 18.28 -.7 +.3 +5.1/A AsstMgr60% MA 12.62 -.9 +.5 +5.8/B AsstMgr70% MA 22.59 -1.1 +.8 +6.6/A AsstMgr85% AL 19.77 -1.5 +1.2 +7.6/A BCGrowth LG 14.48 -3.9 +4.6 +12.9/A BCGrowth LG 91.71 -3.9 +4.5 +12.8/A BCGrowthK LG 91.83 -3.9 +4.5 +12.9/A Balanced MA 23.89 -1.7 +1.0 +6.8/A BalancedK MA 23.89 -1.7 +1.0 +6.9/A BlueChipVal LV 19.34 -1.4 -1.3 +5.8/E CALtdTrmTFBd SS 10.46 -.1 -.5 +.8/B CAMuniInc MC 12.66 +.3 -1.5 +2.0/D Canada MQ 52.18 +1.7 -4.5 +1.2/D Cap&Inc HY 10.23 -.2 +.4 +5.3/A ChinaRegion CH 36.63 -5.4 +1.8 +4.5/D CmdtyStrat BB 5.53 +2.0 +1.7 -4.5/E CnncticutMunInc SI 11.16 +.3 -1.2 +1.6/B CnsrvIncMnBd MS 10.00 ... +.2 +.6/C CnsrvIncMnBdIns MS 10.00 ... +.3 +.7/C Contrafund LG 125.84 -4.3 +4.4 +13.0/A ContrafundK LG 125.80 -4.3 +4.4 +13.1/A ConvertibleSecs CV 28.10 -2.3 +1.3 +1.6/E CorpBd TW 11.34 +.6 -1.9 +2.3/B CptlApprec LG 36.63 -2.9 +4.1 +8.5/E CptlApprecK LG 36.71 -2.8 +4.1 +8.6/E DisciplinedEq LB 38.77 -2.1 -.1 +7.7/D DisciplinedEqK LB 38.72 -2.1 ... +7.8/D DivGro LB 32.52 -1.9 -.9 +7.5/D DivGroK LB 32.49 -1.9 -.9 +7.6/D DiversIntl FG 39.93 -.7 -.2 +4.4/E DiversIntlK FG 39.86 -.7 -.2 +4.6/E EmMkts EM 21.45 -4.9 +.2 +7.7/A EmMkts EM 32.70 -3.4 -.2 +8.7/A EmMktsDbt EB 10.06 +.3 -.5 +7.1/A EmMktsDiscovery EM 15.90 -1.6 +3.5 +9.5/A EmMktsIdxPrm EM 11.52 -3.8 +1.0 +5.5/C EmMktsK EM 32.72 -3.4 -.1 +8.9/A EmergEMEA EM 10.33 -4.9 -.2 +7.0/B EmergingAsia PJ 44.26 -4.8 -1.7 +6.6/C EqDividendInc LV 27.00 -1.8 -2.3 +7.3/C EqDividendIncK LV 27.00 -1.8 -2.2 +7.4/C EqIncome LV 57.11 -2.2 -3.3 +6.5/D EqIncomeK LV 57.07 -2.1 -3.3 +6.6/D Europe ES 42.32 -1.4 ... +5.1/B ExMktIdxInPr MB 63.01 -1.9 +1.7 +8.1/B ExMktIdxInv MB 63.03 -1.9 +1.7 +8.0/B ExMktIdxPr MB 63.03 -1.9 +1.7 +8.1/B ExprtMltntnl LB 21.90 -2.0 -1.4 +8.2/D ExprtMltntnlK LB 21.86 -1.9 -1.4 +8.4/D Fidelity LG 46.56 -2.9 +2.9 +9.6/D FidelityK LG 46.55 -2.9 +3.0 +9.7/D FltngRtHiInc BL 9.52 +.4 +1.7 +3.7/C FltngRtHiInc BL 9.65 +.3 +1.5 +3.7/B FocedHiInc HY 8.55 +.8 -.6 +3.7/C FocusedStock LG 23.89 -4.2 +5.5 +11.2/C FourinOneIdx AL 44.50 -1.3 +.5 +7.4/A FrdmIdx2055Inv TL 15.19 -1.6 +.5 +7.5/C Frdm2005 TA 12.55 -.4 -.1 +4.0/B Frdm2010 TA 16.05 -.7 -.1 +4.7/A Frdm2015 TD 13.40 -.8 +.1 +5.4/A Frdm2020 TE 16.61 -1.0 +.2 +5.8/A Frdm2025 TG 14.45 -1.2 +.3 +6.2/A Frdm2030 TH 18.15 -1.5 +.5 +7.1/A Frdm2035 TI 15.36 -1.7 +.8 +8.0/A Frdm2040 TJ 10.78 -1.8 +.7 +8.0/A Frdm2045 TK 12.22 -1.8 +.8 +8.0/A Frdm2050 TN 12.29 -1.8 +.8 +8.0/A Frdm2055 TL 13.84 -1.8 +.7 +8.0/B FrdmInc RI 11.71 -.2 -.3 +3.2/B GNMA GI 11.15 +.4 -1.3 +.7/A GlbCmdtyStk SN 13.38 +2.5 +1.5 +3.4/B GlbHiInc HY 9.73 +.6 +.4 +5.5/A GlbStrats MA 9.39 -1.2 +.4 +6.4/A GlbexUSIdxIns FB 13.60 -.5 +.4 +4.9/C GlbexUSIdxInsPr FB 13.61 -.5 +.5 +5.0/C GlbexUSIdxPr FB 13.60 -.5 +.4 +4.9/C GlobalBalanced IH 25.75 -1.3 +2.8 +6.0/A GlobalEqIncome WS 14.20 -1.0 -1.8 +6.2/C GlobalexUSIdx FB 13.31 -.5 +.5 +5.0/C GovernmentInc GI 9.99 +.2 -1.6 +.2/C GrDiscv LG 34.07 -3.7 +4.6 +12.7/A GrDiscvK LG 34.09 -3.7 +4.7 +12.8/A GrStrategies MG 42.43 -2.8 +3.2 +7.4/D GrStrategiesK MG 42.74 -2.8 +3.2 +7.5/C GroCo LG 17.76 -4.6 +6.8 +16.0/A GroCo LG 190.06 -4.6 +6.4 +15.6/A GroCoK LG 190.08 -4.6 +6.4 +15.8/A Growth&Inc LB 37.21 -1.5 -1.5 +8.1/D Growth&IncK LB 37.17 -1.5 -1.5 +8.2/D HighIncome HY 8.91 +1.1 +.9 +5.2/A Independence LG 38.47 -2.8 +3.2 +6.0/E IndependenceK LG 38.50 -2.8 +3.2 +6.1/E InfPrtBd IP 11.85 +1.0 -.8 +.6/C InfPrtBdIdxPrm IP 9.76 +1.0 -.8 +.9/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/Tuesday, April 17, 2018

PAGE 48

In-ProtBondA m IP 11.69 +.9 -.9 +.3/D In-ProtBondI IP 11.81 +1.0 -.9 +.5/C IntermediateBd CI 10.60 +.2 -1.2 +.9/D InternationalVa FV 9.08 +.1 +.2 +3.1/D IntlCptlApprec FG 21.17 -1.3 +.5 +8.5/A IntlDiscv FG 45.65 -.7 ... +5.7/C IntlEnhIdx FV 10.28 +1.2 +1.4 +6.6/A IntlGr FG 16.27 -1.6 +.7 +6.3/C IntlGr FG 13.75 -1.8 +.4 +6.0/C IntlIdxInstl FB 43.52 +.6 +.9 +5.1/B IntlIdxInstlPrm FB 43.52 +.6 +.9 +5.1/B IntlIdxInv FB 43.51 +.6 +.8 +5.0/C IntlIdxPremium FB 43.51 +.6 +.9 +5.1/B IntlRlEstt GR 11.86 +1.8 +1.8 +5.8/A IntlSmCp FQ 30.36 -.5 +1.5 +12.0/A IntlSmCp FR 18.92 +.3 +5.3 +10.9/B IntlSmCpOpps FR 20.38 +.2 +5.4 +12.0/B IntlVal FV 10.74 +.1 +.5 +3.3/C IntrmGovtInc GI 10.24 ... -1.1 .../C IntrmMuniInc MI 10.21 +.2 -.9 +1.6/C IntrmTrBdIdPrm GI 10.39 +.3 -2.0 +.1/C InvmGradeBd CI 11.00 +.4 -1.4 +1.6/B InvmGradeBd CI 7.75 +.5 -1.5 +1.3/B Japan JS 15.91 -.9 +3.0 +9.2/C JapanSmlrCo JS 19.20 -.4 +1.3 +14.7/A LTTrsBdIdxPrm GL 12.64 +1.1 -4.0 .../C LargeCapStock LB 33.19 -1.8 -.8 +8.2/D LatinAmerica LS 26.13 -4.4 +6.7 +5.8/C LgCpCorEnhIdx LB 14.91 -2.1 +1.7 +10.0/B LgCpGrEnhIdx LG 19.39 -3.1 +2.4 +11.6/B LgCpValEnhIdx LV 13.17 -1.3 -.2 +8.6/B LimitedTermGov GS 9.76 ... -.7 .../D LowPrStk MV 54.99 -.3 +.9 +7.9/B LowPrStkK MV 54.95 -.3 +.9 +8.0/B LtdTrmMuniInc MS 10.42 -.1 -.4 +.7/B LvrgdCoStk MG 33.85 -3.4 +1.2 +5.1/E LvrgdCoStkK MG 33.93 -3.4 +1.2 +5.2/E MAMunicipalInc MT 11.95 +.5 -1.4 +2.0/A Magellan LG 107.58 -2.4 +2.9 +10.8/C MagellanK LG 107.45 -2.4 +2.9 +10.9/C MegaCapStock LB 17.26 -1.5 -1.0 +8.3/D MichiganMuniInc SI 11.94 +.2 -1.5 +2.1/A MidCapIdxIns MB 21.05 -2.1 +.3 +7.8/B MidCapIdxPrm MB 21.05 -2.1 +.3 +7.8/B MidCapStock MG 38.56 -1.3 +.9 +7.8/C MidCapStockK MG 38.58 -1.3 +.9 +8.0/C MidCapValue MV 24.62 -1.3 -3.2 +5.3/D MidCpEnhIdx MB 15.70 -1.8 +.3 +7.7/B MinnesotaMnInc SM 11.39 +.3 -1.3 +1.7/C MortgageSecs CI 10.94 +.2 -1.3 +.9/C MrylndMuniInc SI 11.12 +.5 -1.6 +2.0/A MuniInc ML 12.72 +.3 -1.6 +2.3/C MuniInc2019 MS 10.55 -.1 +.3 +.9/A NJMunicipalInc MJ 11.62 +.3 -1.3 +2.5/B NYMuniInc MY 12.89 +.2 -1.6 +2.0/C NasdCmpIdx LG 94.10 -4.3 +3.8 +13.7/A NewMillennium LG 40.44 -.5 +1.6 +9.2/D NewMktsInc EB 15.81 ... -1.3 +6.3/A Nordic MQ 50.69 -5.7 -4.9 +5.4/B OTCPortfolio LG 115.04 -4.6 +4.7 +15.2/A OTCPortfolioK LG 116.56 -4.5 +4.8 +15.4/A OhioMunilInc MO 11.88 +.4 -1.6 +2.3/A Overseas FG 50.95 ... +.5 +7.6/B OverseasK FG 50.84 ... +.5 +7.8/A PacicBasin DP 35.00 -3.5 -1.4 +10.0/B PennsylvnMnInc MP 10.93 +.4 -1.2 +2.1/C Puritan MA 23.57 -1.4 +1.0 +7.2/A PuritanK MA 23.56 -1.4 +1.0 +7.3/A RealEstInv SR 38.63 -1.1 -7.5 +2.6/B RealEstateEq SR 11.86 -.8 -7.3 +.9/D RlEstateIdxPrm SR 14.31 -.8 -7.6 +1.4/C RlEsttInc SR 10.73 +.3 -1.6 +4.6/A RlEsttInc SR 11.60 ... -3.2 +4.3/A SCGrth SG 26.76 -1.8 +8.2 +13.8/A SCValue SV 20.15 -1.9 -.8 +8.9/A STTrsBdIdxPrm GS 10.21 ... -.7 +.2/B ShTrmBd CS 8.51 +.1 -.4 +.7/C ShrtDurHiInc HY 9.48 +.9 +.6 +3.1/E SmCapIdxIns SB 20.77 -1.3 +2.2 +8.8/B SmCapIdxInv SB 20.73 -1.3 +2.1 +8.6/B SmCpDiscv SB 12.57 -1.0 +.4 +5.6/D SmCpDiscv SB 29.88 -1.9 -.1 +5.6/D SmCpEnhIdx SB 13.88 -1.0 +1.8 +6.9/D SmCpOpps SB 14.51 -1.4 +3.4 +7.4/C SmallCapStock SB 19.76 -.5 +.8 +6.9/D StkSelorAllCp LG 45.05 -2.2 +2.5 +9.9/D StkSelorSmCp SB 27.27 -1.6 +3.1 +7.3/C StkSlrLgCpVal LV 20.29 -1.0 -2.1 +5.8/D StratDivInc AL 14.82 -1.2 -2.2 +6.2/C StratInc MU 10.97 +.3 +.2 +4.0/A StratRlRet XY 8.85 +.8 -.3 +1.1/E TaxFreeBond ML 11.28 +.3 -1.6 +2.4/C TelecomandUtls SU 25.30 +.3 -.3 +6.7/A TotalBond CI 10.44 +.5 -1.2 +1.9/A TotalEmMkts EM 13.48 -3.8 -.5 +7.8/A Trend LG 101.36 -3.8 +4.2 +12.2/B TtlIntlEq FG 9.34 -1.4 +.3 +6.1/C TtlMktIdxF LB 76.76 -2.5 +.9 +10.1/B TtlMktIdxInsPrm LB 76.74 -2.5 +.9 +10.1/B TtlMktIdxInstl LB 76.75 -2.5 +.9 +10.1/B TtlMktIdxInv LB 76.76 -2.5 +.9 +10.0/B TtlMktIdxPrm LB 76.76 -2.5 +.9 +10.1/B USBdIdxF CI 11.31 +.4 -1.7 +1.0/C USBdIdxIns CI 11.31 +.4 -1.7 +.9/C USBdIdxInsPrm CI 11.31 +.4 -1.7 +1.0/C USBdIdxInv CI 11.31 +.3 -1.7 +.8/D USBdIdxPrm CI 11.31 +.4 -1.7 +.9/C ValDiscv LV 28.50 -1.3 -1.5 +6.2/D ValDiscvK LV 28.52 -1.3 -1.5 +6.4/D Value MV 118.05 -1.1 -2.6 +5.3/D ValueK MV 118.17 -1.0 -2.5 +5.4/D ValueStrategies LV 40.52 -2.1 -3.7 +5.5/E Worldwide WS 27.32 -2.5 +3.4 +8.6/BFidelity AdvisorAssetMgr60%A m MA 12.58 -.9 +.4 +5.5/B AssetMgr70%A m MA 22.55 -1.1 +.7 +6.2/A AssetMgr70%C m MA 22.43 -1.2 +.5 +5.4/C AssetMgr70%I MA 22.59 -1.1 +.8 +6.5/A AssetMgr70%M m MA 22.55 -1.2 +.6 +5.9/B BalancedA m MA 20.97 -1.8 +.8 +6.5/A BalancedC m MA 20.84 -1.8 +.6 +5.7/B BalancedI MA 21.38 -1.7 +1.0 +6.8/A BalancedM m MA 21.21 -1.8 +.7 +6.2/A BiotechnologyA m SH 25.63 -7.0 +2.1 -3.3/E BiotechnologyI SH 27.11 -7.0 +2.2 -3.0/E BiotechnologyM m SH 24.29 -7.1 +2.0 -3.6/E CAMuniIncI MC 12.69 +.2 -1.5 +2.0/D CapitalDevA m LB 15.86 -1.8 -.8 +8.0/D CapitalDevO LB 16.41 -1.7 -.7 +8.3/D ConsumerDscrtA m CD 26.19 -2.9 +3.6 +8.9/B ConsumerStplsA m CC 81.68 -.2 -5.1 +2.4/E ConsumerStplsC m CC 79.50 -.2 -5.3 +1.6/E ConsumerStplsI CC 82.27 -.2 -5.0 +2.6/D ConsumerStplsM m CC 80.92 -.2 -5.2 +2.1/E CorporateBondI TW 11.34 +.6 -1.9 +2.3/B DiverIntlA m FG 23.55 -.7 -.5 +4.7/D DiverIntlC m FG 22.56 -.7 -.7 +3.9/E DiverIntlI FG 23.92 -.7 -.4 +4.9/D DiverIntlM m FG 23.39 -.7 -.6 +4.4/E DiversiedStkA m LB 25.62 -3.2 +3.5 +9.7/B DiversiedStkO LB 26.32 -3.2 +3.6 +10.0/B DividendGrowthA m LB 17.29 -1.9 -1.0 +7.1/E DividendGrowthC m LB 16.36 -1.9 -1.2 +6.3/E DividendGrowthI LB 18.23 -1.8 -.9 +7.3/D DividendGrowthM m LB 17.21 -1.8 -1.0 +6.8/E EmMktsIncA m EB 13.91 -.1 -1.4 +5.9/B EmMktsIncC m EB 14.02 -.1 -1.6 +5.1/B EmMktsIncI EB 13.64 ... -1.3 +6.2/A EmMktsIncM m EB 13.85 -.1 -1.4 +5.8/B EmergingAsiaA m PJ 40.41 -4.7 -1.7 +6.5/C EmergingAsiaC m PJ 36.70 -4.7 -1.9 +5.7/D EmergingAsiaI PJ 41.64 -4.7 -1.6 +6.9/C EmergingMktsA m EM 30.09 -3.4 -.3 +8.1/A EmergingMktsC m EM 28.61 -3.4 -.5 +7.3/B EmergingMktsI EM 30.24 -3.4 -.2 +8.5/A EmergingMktsM m EM 29.85 -3.4 -.4 +7.8/A EnergyA m EE 34.88 +7.8 +1.3 -1.5/A EnergyC m EE 32.04 +7.7 +1.1 -2.2/A EnergyI EE 36.76 +7.8 +1.4 -1.2/A EnergyM m EE 35.69 +7.7 +1.2 -1.7/A EquityGrowthA m LG 114.21 -3.8 +4.6 +12.5/B EquityGrowthC m LG 97.65 -3.8 +4.4 +11.6/B EquityGrowthI LG 125.03 -3.7 +4.7 +12.8/A EquityGrowthM m LG 112.22 -3.8 +4.5 +12.2/B EquityIncomeA m LV 31.42 -2.0 -2.5 +6.2/D EquityIncomeC m LV 31.65 -2.0 -2.7 +5.4/E EquityIncomeI LV 32.84 -2.0 -2.4 +6.5/D EquityIncomeM m LV 32.13 -2.0 -2.5 +6.0/D EquityValueA m LV 18.67 -1.4 -1.6 +5.8/D FinancialSvcsA m SF 21.72 -4.2 -.7 +10.4/C FinancialSvcsC m SF 20.34 -4.2 -.9 +9.6/C FinancialSvcsM m SF 21.50 -4.2 -.7 +10.1/C FltngRtHiIncA m BL 9.66 +.3 +1.4 +3.4/C FltngRtHiIncC m BL 9.66 +.3 +1.1 +2.6/E FltngRtHiIncI BL 9.64 +.3 +1.4 +3.7/C FltngRtHiIncM m BL 9.65 +.3 +1.4 +3.4/C Freedom2005A m TA 11.97 -.5 -.3 +3.7/C Freedom2005I TA 12.05 -.4 -.2 +3.9/C Freedom2010A m TA 12.48 -.7 -.1 +4.3/A Freedom2010M m TA 12.43 -.7 -.2 +4.1/B Freedom2015A m TD 12.66 -.9 ... +4.9/A Freedom2015C m TD 12.54 -1.0 -.2 +4.2/C Freedom2015I TD 12.76 -.9 +.1 +5.2/A Freedom2015M m TD 12.63 -.9 -.1 +4.7/B Freedom2020A m TE 13.80 -1.1 +.1 +5.3/A Freedom2020C m TE 13.68 -1.2 -.1 +4.6/B Freedom2020I TE 13.91 -1.1 +.1 +5.6/A Freedom2020M m TE 13.79 -1.1 ... +5.1/A Freedom2025A m TG 13.84 -1.3 +.1 +5.7/B Freedom2025C m TG 13.63 -1.4 -.1 +4.9/C Freedom2025I TG 13.96 -1.3 +.2 +6.0/A Freedom2025M m TG 13.86 -1.3 +.1 +5.4/C Freedom2030A m TH 15.08 -1.6 +.3 +6.6/A Freedom2030C m TH 14.83 -1.7 +.1 +5.8/C Freedom2030I TH 15.17 -1.6 +.4 +6.9/A Freedom2030M m TH 15.01 -1.6 +.3 +6.3/B Freedom2035A m TI 14.80 -1.9 +.5 +7.3/B Freedom2035C m TI 14.43 -2.0 +.3 +6.6/C Freedom2035I TI 14.91 -1.9 +.7 +7.6/A Freedom2035M m TI 14.68 -1.9 +.5 +7.1/B Freedom2040A m TJ 15.85 -2.0 +.6 +7.4/B Freedom2040C m TJ 15.48 -2.0 +.3 +6.6/C Freedom2040I TJ 15.95 -2.0 +.7 +7.7/A Freedom2040M m TJ 15.78 -2.0 +.5 +7.2/B Freedom2045A m TK 12.34 -2.0 +.6 +7.4/C Freedom2045I TK 12.42 -1.9 +.7 +7.7/B Freedom2045M m TK 12.25 -1.9 +.6 +7.2/C Freedom2050A m TN 12.30 -2.0 +.6 +7.4/B Freedom2050I TN 12.38 -1.9 +.7 +7.7/B Freedom2050M m TN 12.23 -2.0 +.5 +7.2/C Freedom2055A m TL 13.52 -2.0 +.6 +7.5/C Freedom2055I TL 13.57 -2.0 +.7 +7.7/B FreedomIncomeA m RI 11.03 -.3 -.4 +2.9/C FreedomIncomeI RI 11.06 -.3 -.4 +3.2/B GlblCapApprecI SW 19.41 -1.2 +.8 +8.6/C GlobalCmdtyStkI SN 13.39 +2.4 +1.6 +3.5/B GovernmentIncA m GI 10.01 +.2 -1.6 -.1/D GovernmentIncC m GI 10.01 +.2 -1.8 -.9/E GovernmentIncI GI 10.01 +.3 -1.5 +.1/C GovernmentIncM m GI 10.01 +.2 -1.6 -.1/D Growth&IncomeA m LB 27.93 -1.6 -1.6 +7.7/D Growth&IncomeC m LB 26.19 -1.7 -1.8 +6.9/E Growth&IncomeM m LB 27.94 -1.6 -1.7 +7.4/D GrowthOppsA m LG 67.80 -4.5 +4.7 +12.0/B GrowthOppsC m LG 59.40 -4.5 +4.5 +11.1/C GrowthOppsI LG 72.58 -4.4 +4.8 +12.3/B GrowthOppsM m LG 67.38 -4.5 +4.7 +11.7/B HealthCareA m SH 45.80 -1.8 +7.4 +3.3/B HealthCareC m SH 36.81 -1.8 +7.2 +2.5/C HealthCareI SH 49.68 -1.7 +7.5 +3.6/B HealthCareM m SH 42.87 -1.8 +7.3 +3.0/C HighIncAdvtgA m HY 11.28 +.4 +.3 +5.5/A HighIncAdvtgC m HY 11.26 +.3 +.1 +4.7/B HighIncAdvtgI HY 10.58 +.4 +.4 +5.8/A HighIncAdvtgM m HY 11.35 +.4 +.4 +5.5/A HighIncomeA m HY 7.79 +.9 ... +4.0/C HighIncomeC m HY 7.77 +1.0 -.1 +3.2/D HighIncomeI HY 7.80 +.9 +.1 +4.2/B HighIncomeM m HY 7.77 +.9 ... +4.0/C IndustrialsA m ID 41.60 -1.7 -.7 +9.3/C IndustrialsC m ID 37.25 -1.8 -1.0 +8.5/C IndustrialsI ID 43.73 -1.7 -.7 +9.6/B IndustrialsM m ID 40.68 -1.8 -.8 +9.0/C IntermMuniIncA m MI 10.21 +.1 -1.1 +1.2/D IntermMuniIncI MI 10.22 +.1 -1.1 +1.5/C IntlCapitalAppA m FG 19.83 -1.4 +.4 +8.0/A IntlCapitalAppC m FG 17.51 -1.5 +.2 +7.2/B IntlCapitalAppM m FG 19.35 -1.4 +.4 +7.8/A IntlDiscvA m FG 45.36 -.7 -.1 +5.4/D IntlDiscvI FG 45.54 -.7 ... +5.7/C IntlGrA m FG 13.66 -1.9 +.4 +5.7/D IntlGrC m FG 13.42 -1.9 +.1 +4.8/D IntlGrI FG 13.72 -1.8 +.4 +6.0/C IntlSmCapOppsI FR 20.35 +.2 +5.4 +12.0/B IntlSmallCapA m FQ 29.82 -.5 +1.4 +11.7/A IntlSmallCapI FQ 30.55 -.5 +1.5 +12.0/A InvestmentGrBdA m CI 7.75 +.4 -1.5 +1.0/C InvestmentGrBdI CI 7.76 +.4 -1.5 +1.3/B LargeCapA m LB 32.97 -1.8 -.9 +8.1/D LargeCapC m LB 29.87 -1.8 -1.1 +7.3/D LargeCapI LB 34.49 -1.8 -.8 +8.4/D LargeCapM m LB 32.89 -1.8 -1.0 +7.8/D LeveragedCoStkA m MG 43.26 -2.5 -.3 +4.2/E LeveragedCoStkC m MG 38.66 -2.6 -.5 +3.4/E LeveragedCoStkI MG 44.23 -2.5 -.2 +4.5/E LeveragedCoStkM m MG 41.87 -2.5 -.3 +4.0/E LimitedTermBdA m CS 11.27 +.1 -.9 +.6/C LimitedTermBdC m CS 11.25 +.1 -1.0 -.1/E LimitedTermBdI CS 11.31 +.2 -.7 +.9/C LimitedTermBdM m CS 11.28 +.2 -.8 +.6/C LtdTermMuniIncA m MS 10.44 -.1 -.5 +.4/D LtdTermMuniIncI MS 10.43 -.1 -.3 +.6/C MaterialsA m SN 83.08 -1.6 -3.5 +6.4/A MaterialsC m SN 80.14 -1.7 -3.7 +5.7/A MaterialsI SN 83.30 -1.6 -3.4 +6.8/A MegaCapStockA m LB 17.09 -1.6 -1.0 +8.0/D MegaCapStockI LB 17.28 -1.5 -.9 +8.3/D MidCapIIA m MG 20.88 -2.1 +1.6 +8.0/C MidCapIIC m MG 18.57 -2.1 +1.4 +7.2/D MidCapIII MG 21.54 -2.0 +1.7 +8.3/C MidCapIIM m MG 20.35 -2.1 +1.5 +7.8/C MidCapValueA m MV 24.27 -1.3 -3.2 +5.0/D MortgageSecI CI 10.90 +.2 -1.4 +.9/D NewInsA m LG 31.84 -3.1 +3.7 +11.3/B NewInsC m LG 27.89 -3.2 +3.5 +10.5/C NewInsI LG 32.54 -3.1 +3.8 +11.6/B NewInsM m LG 30.79 -3.1 +3.6 +11.1/C NewInsZ LG 32.58 -3.1 +3.8 +11.8/B OverseasA m FG 24.90 -.1 +.2 +5.1/D OverseasI FG 25.43 ... +.3 +5.5/D OverseasM m FG 25.58 -.1 +.2 +4.9/D RealEstateA m SR 20.10 -.9 -7.8 +.3/D RealEstateI SR 20.29 -.9 -7.7 +.6/D RealEstateM m SR 20.09 -.9 -7.8 +.1/E RlEstIncA m SR 11.54 -.1 -3.3 +4.1/A RlEstIncC m SR 11.42 -.1 -3.5 +3.3/A RlEstIncI SR 11.56 ... -3.2 +4.4/A RlEstIncM m SR 11.55 ... -3.3 +4.1/A SCGrthA m SG 25.72 -1.8 +8.2 +13.5/A SCGrthC m SG 23.06 -1.9 +7.9 +12.7/A SCGrthI SG 26.84 -1.8 +8.3 +13.9/A SCGrthM m SG 24.93 -1.9 +8.1 +13.2/A SCValueA m SV 19.78 -1.9 -1.0 +8.6/B SCValueI SV 20.15 -1.9 -.8 +8.9/B SCValueM m SV 19.32 -1.9 -1.0 +8.4/B SeriesGrOpps LG 13.37 -4.4 +4.9 +12.7/A SeriesSmallCap SB 12.03 -2.7 +1.0 +4.8/E SmallCapA m SB 25.99 -2.8 +.7 +4.3/E SmallCapC m SB 19.56 -2.8 +.5 +3.6/E SmallCapI SB 28.53 -2.7 +.8 +4.6/E SmallCapM m SB 24.03 -2.8 +.6 +4.1/E StgIncA m MU 12.23 +.3 +.2 +3.7/B StgIncC m MU 12.19 +.2 -.1 +2.9/C StgIncI MU 12.39 +.3 +.2 +4.0/A StgIncM m MU 12.22 +.3 +.2 +3.7/B StockSelAllCpA m LG 45.08 -2.2 +2.5 +9.6/D StockSelAllCpI LG 45.08 -2.1 +2.5 +9.8/D StockSelAllCpK LG 45.06 -2.1 +2.5 +10.0/D StockSelAllCpM m LG 45.05 -2.2 +2.4 +9.3/D StockSlrMidCp MG 40.86 -1.4 +2.3 +7.5/C StockSlrMidCpA m MG 39.18 -1.4 +2.2 +7.3/D StockSlrMidCpC m MG 35.75 -1.5 +2.0 +6.5/D StockSlrMidCpI MG 40.94 -1.4 +2.3 +7.5/C StockSlrMidCpM m MG 39.39 -1.4 +2.1 +7.0/D StratDiv&IncA m AL 14.73 -1.3 -2.4 +5.9/C StratDiv&IncC m AL 14.67 -1.3 -2.6 +5.1/D StratDiv&IncI AL 14.78 -1.2 -2.3 +6.1/C StratDiv&IncM m AL 14.72 -1.3 -2.5 +5.6/C StrategicRlRetI XY 8.83 +.8 -.3 +1.1/E TechnologyA m ST 57.57 -4.1 +7.5 +21.2/A TechnologyC m ST 48.91 -4.2 +7.3 +20.3/B TechnologyM m ST 54.62 -4.2 +7.5 +20.9/A TotalBondA m CI 10.44 +.5 -1.3 +1.6/B TotalBondC m CI 10.44 +.3 -1.6 +.8/D TotalBondI CI 10.42 +.5 -1.3 +1.9/A TotalBondM m CI 10.42 +.4 -1.3 +1.6/B UtilitiesA m SU 29.56 +.8 +1.8 +7.4/A ValueA m MV 24.85 -1.1 -2.7 +4.8/E ValueStratsA m LV 34.81 -2.2 -3.8 +5.2/E ValueStratsI LV 38.05 -2.1 -3.7 +5.4/E ValueStratsK LV 40.49 -2.1 -3.6 +5.6/E ValueStratsM m LV 36.61 -2.2 -3.9 +4.9/EFidelity SelectAdvisorGoldA m SP 19.34 +6.1 -4.5 +5.5/C AdvisorGoldC m SP 18.10 +6.0 -4.7 +4.8/D AdvisorGoldI SP 19.85 +6.1 -4.4 +5.9/C AirTransp ID 76.39 -3.7 -4.0 +10.6/A Banking SF 32.79 -5.8 +.2 +13.0/B Biotechnology SH 215.42 -7.4 +2.4 -2.5/E Brkrg&InvmtMgmt SF 78.98 -4.7 +1.5 +8.2/D Chemicals SN 160.29 -2.4 -4.2 +11.0/A CommsEquip ST 36.52 -3.8 +8.0 +8.5/E Computers ST 92.66 -3.4 +4.6 +12.3/E Const&Hsg MG 57.31 -1.6 -7.1 +6.9/D ConsumerDiscret CD 42.29 -2.9 +3.7 +9.6/A ConsumerFinance SF 15.21 -4.0 -1.9 +8.6/D ConsumerStaples CC 82.44 -.2 -5.0 +2.6/D Defense&Aero ID 176.39 +1.0 +8.8 +17.4/A Energy EE 45.35 +7.8 +1.5 -1.1/A EnergyService EE 45.68 +5.1 +.7 -5.4/B Envir&AltEngy ID 25.43 -2.9 -1.3 +11.6/A FinancialSvcs SF 110.81 -4.2 -.6 +10.7/B Gold SP 19.85 +6.1 -4.4 +5.9/C HealthCare SH 231.84 -1.6 +7.4 +3.3/B HealthCareSvcs SH 87.66 +.2 +3.1 +8.0/A ITServices ST 57.65 -3.1 +7.5 +16.7/C Industrials ID 35.01 -1.8 -.7 +9.6/B Insurance SF 68.28 -1.8 -2.1 +11.0/B Leisure CD 158.21 -1.4 +.8 +10.3/A Materials SN 83.47 -1.6 -3.4 +6.7/A MedTech&Devcs SH 45.63 +.1 +8.6 +12.8/A Multimedia CD 72.05 -4.7 -3.9 +3.6/D NaturalGas EE 23.45 +6.0 -1.6 -10.0/D NaturalRes EE 29.79 +5.8 -1.0 -2.7/A Pharmaceuticals SH 19.10 -1.5 +3.6 -3.3/E Retailing CD 138.72 -3.5 +5.1 +15.4/A Semicon ST 111.19 -4.9 +5.4 +22.0/A Swre&ITSvcs ST 172.99 -4.5 +6.5 +20.8/A Technology ST 173.43 -4.2 +7.4 +21.4/A Telecom SC 56.11 -.5 -3.4 +5.5/A Transportation ID 96.32 -1.8 -2.8 +9.4/B Utilities SU 80.81 +.8 +1.8 +7.7/A Wireless SC 10.11 -2.7 +.9 +8.9/AFiera CapitalSTRONGNtnCcyIns CR 17.04 +.5 +.7 -.2/E SmMidCapGrInstl MG 21.26 -3.6 +4.6 +7.7/CFirst EagleGlbA m IH 59.07 -.2 ... +5.9/A GoldA m SP 16.50 +5.8 -2.5 +4.0/E OverseasA m FB 24.69 +.6 ... +4.3/D USValA m LB 20.26 -.6 +.8 +7.1/E USValI LB 20.58 -.6 +.9 +7.3/D ofAmericaI MB 35.77 -2.7 -1.7 +3.6/E ofAmericaY b MB 35.66 -2.8 -1.8 +3.3/EFirst InvestorsEqIncA m LV 10.65 -1.4 -1.6 +6.9/C ForIncA m HY 2.47 +.8 +.3 +3.8/C GlbA m WS 8.52 -3.6 +1.9 +6.7/C GovtA m GI 10.16 +.2 -1.5 -.7/E GrandIncA m LV 23.29 -1.8 -1.8 +5.4/E IntlA m FG 16.17 -.9 -1.3 +5.9/C InvmGradeA m TW 9.34 +.4 -2.1 +1.1/E OppA m MB 40.97 -1.7 -1.6 +5.0/D SelGrA m LG 12.13 -2.7 +1.7 +10.8/C SpecSitsA m SV 31.53 -1.0 -1.3 +6.9/C TEIncA m MI 9.22 +.3 -1.1 +1.2/D TENYA m MY 13.87 +.2 -1.2 +1.4/E TEOppsA m ML 16.16 +.2 -1.5 +1.5/E TtlRetA m MA 19.82 -.9 -1.8 +3.4/EFirst WesternFI CI 9.63 +.2 -1.0 +2.0/A ShrtDrBd CS 9.82 +.1 -.1 +1.5/AFirsthandTechOpps ST 10.95 -7.4 +9.7 +18.9/CFort PittCptlTtlRet d LB 26.35 -3.3 +1.0 +11.3/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 10.59 +.5 -.9 +1.6/B AlbmTxFrIncA m SL 10.87 +.2 -.9 +1.5/C AlbmTxFrIncAdv SL 10.62 +.4 -.9 +1.7/B AlbmTxFrIncC m SL 10.77 +.4 -1.0 +1.1/D BalA x MA 12.10 -.2 -1.0 +4.7/D BalAdv x MA 12.12 -.3 -1.0 +4.9/C BalC x MA 11.99 -.4 -1.2 +3.9/D BalSheetInvmA m MV 38.81 -1.0 -1.1 +6.9/C BalSheetInvmAdv MV 40.13 -.9 -1.0 +7.2/B BalSheetInvmC m MV 37.13 -1.0 -1.3 +6.1/C BiotechDiscvA m SH 149.17 -6.6 -.8 -4.8/E BiotechDiscvAdv SH 152.63 -6.6 -.7 -4.6/E CAHYMuniA m MC 10.65 +.6 -1.1 +3.2/B CAHYMuniAdv MC 10.68 +.7 -1.0 +3.4/A CAHYMuniC m MC 10.73 +.5 -1.3 +2.6/B CAIntTrTFIncA m MF 11.78 +.1 -.9 +1.4/D CAIntTrTFIncAdv MF 11.81 +.1 -.9 +1.5/C CAIntTrTFIncC m MF 11.82 +.1 -1.1 +.8/E CATxFrIncA m MC 7.29 +.4 -1.5 +2.4/C CATxFrIncAdv MC 7.28 +.4 -1.4 +2.5/C CATxFrIncC m MC 7.28 +.4 -1.6 +1.8/E ChinaWldA m CH 22.73 -3.0 +5.0 +4.4/D ChinaWldAdv CH 22.89 -3.0 +5.1 +4.6/D ClrdTxFrIncA m SL 11.32 +.3 -.8 +1.4/C ClrdTxFrIncAdv SL 11.32 +.3 -.8 +1.5/C ClrdTxFrIncC m SL 11.46 +.2 -1.0 +.9/E CnctTxFrIncA m SL 10.08 +.2 -.6 +1.1/D CnsrvAllcA m CA 14.93 -.5 +.7 +3.3/C CnsrvAllcC m CA 14.63 -.6 +.5 +2.5/E CnsrvAllcR b CA 14.87 -.5 +.7 +3.0/D CnvrtSecA m CV 20.51 -2.6 +5.7 +8.9/A CnvrtSecAdv CV 20.51 -2.6 +5.7 +9.2/A CnvrtSecC m CV 20.19 -2.7 +5.4 +8.1/A CorfolioAllcA m XM 20.11 -2.0 +2.2 +7.3/B CorfolioAllcC m XM 19.81 -2.1 +2.0 +6.5/C DevMktsA m EM 21.48 -5.2 -2.3 +6.1/C DevMktsAdv EM 21.38 -5.2 -2.2 +6.4/C DevMktsC m EM 20.81 -5.3 -2.5 +5.3/D DynaTechA m LG 70.58 -4.6 +7.9 +15.0/A DynaTechAdv LG 72.59 -4.5 +8.0 +15.3/A DynaTechC m LG 59.40 -4.6 +7.7 +14.2/A DynaTechR b LG 68.68 -4.6 +7.9 +14.8/A DynaTechR6 LG 73.21 -4.5 +8.1 +15.5/A EMSmCpA m EM 15.36 +.1 +1.7 +6.8/B EMSmCpAdv EM 15.53 ... +1.8 +7.0/B EMSmCpC m EM 14.64 -.1 +1.5 +6.0/C EmergMktDbtOpps EB 11.96 +.7 +2.4 +7.4/A EqIncA m LV 24.85 -1.1 -.7 +7.9/B EqIncC m LV 24.65 -1.2 -.9 +7.1/C FdrIntTrTFIncA m MI 11.91 ... -1.1 +1.0/E FdrIntTrTFIncAd MI 11.94 ... -1.0 +1.2/D FdrIntTrTFIncC m MI 11.95 +.1 -1.2 +.5/E FdrLtdTrTFIncA m MS 10.27 ... +.1 +.2/E FdrTFIncA m ML 11.73 +.3 -.9 +1.6/E FdrTFIncAdv ML 11.74 +.3 -.8 +1.7/E FdrTFIncC m ML 11.72 +.2 -1.1 +1.0/E FloridaTFIncA m SL 10.44 +.2 -.4 +1.1/D FloridaTFIncC m SL 10.67 +.2 -.6 +.6/E FltngRtDlyAcsA m BL 8.77 +.3 +1.4 +3.4/C FltngRtDlyAcsAd BL 8.77 +.2 +1.5 +3.6/C FltngRtDlyAcsC m BL 8.77 +.3 +1.3 +3.0/D FndngsAlA m AL 14.43 -.6 -.8 +4.0/D FndngsAlAd AL 14.52 -.6 -.8 +4.3/D FndngsAlC m AL 14.18 -.7 -1.0 +3.2/E FocedCorEqA m LB 16.53 -2.8 +2.3 +3.5/E FrgnA m FV 8.00 -.4 -.9 +2.7/D FrgnAdv FV 7.88 -.3 -.9 +3.0/D FrgnC m FV 7.81 -.4 -1.1 +1.9/E FrgnR b FV 7.84 -.4 -1.0 +2.5/D FrgnR6 FV 7.87 -.4 -.9 +3.2/D FrgnSmlrCoA m FA 20.84 ... +2.2 +7.3/C GlbBalA1 m IH 3.14 -.9 -.5 +2.3/D GlbBalAdv IH 3.15 -.9 -.4 +2.6/D GlbBalC m IH 3.12 -1.0 -.6 +1.6/E GlbBalC1 m IH 3.14 -.9 -.5 +1.9/E GlbBdA x IB 11.96 +1.1 +1.6 +1.4/E GlbBdAdv x IB 11.91 +1.1 +1.6 +1.6/D GlbBdC x IB 11.99 +1.1 +1.5 +1.0/E GlbBdR x IB 11.96 +1.1 +1.6 +1.1/E GlbBdR6 x IB 11.91 +1.1 +1.7 +1.8/D GlbOppsTrustA m WS 22.70 -1.1 -.1 +4.9/D GlbRlEsttA m GR 8.88 -1.0 -4.6 +.7/E GlbSmlrCoA m SW 10.69 -.3 +1.2 +7.1/D GlbSmlrCoAdv SW 10.74 -.3 +1.2 +7.4/D GlbTtlRetA x IB 12.10 +1.0 +1.7 +2.1/D GlbTtlRetAdv x IB 12.12 +1.0 +1.9 +2.3/C GlbTtlRetC x IB 12.09 +.9 +1.7 +1.7/D GlbTtlRetR6 x IB 12.11 +1.0 +1.8 +2.5/C GldPrcMtlsA m SP 14.94 +6.4 -4.7 +3.4/E GldPrcMtlsAdv SP 15.83 +6.4 -4.6 +3.7/E GldPrcMtlsC m SP 13.78 +6.3 -4.9 +2.6/E Gr,IncA m WS 27.15 -1.2 -.4 +4.3/E Gr,IncAdv WS 27.19 -1.2 -.3 +4.6/E Gr,IncC m WS 26.45 -1.3 -.6 +3.5/E Gr,IncRet b WS 26.90 -1.3 -.5 +4.0/E GrA m LG 97.46 -2.6 +3.1 +11.4/B GrAdv LG 97.68 -2.6 +3.2 +11.7/B GrAllcA m AL 19.57 -1.4 +1.2 +6.1/C GrAllcC m AL 18.99 -1.5 +1.0 +5.3/D GrAllcR b AL 19.31 -1.5 +1.1 +5.8/C GrC m LG 89.43 -2.6 +2.9 +10.6/C GrOppsA m LG 38.70 -3.6 +6.7 +8.7/E GrOppsAdv LG 41.46 -3.6 +6.7 +9.0/D GrOppsC m LG 32.78 -3.6 +6.5 +7.9/E GrOppsR6 LG 41.90 -3.6 +6.8 +9.2/D GrR b LG 97.05 -2.6 +3.1 +11.2/C GrR6 LG 97.59 -2.5 +3.2 +11.9/B GrR6 WS 27.13 -1.2 -.3 +4.7/E GrgTxFrIncA m SL 11.64 +.3 -1.0 +1.2/D GrgTxFrIncC m SL 11.82 +.2 -1.1 +.7/E HYTxFrIncA m HM 9.95 +.5 -.4 +2.0/E HYTxFrIncAdv HM 10.00 +.6 -.3 +2.1/E HYTxFrIncC m HM 10.15 +.5 -.5 +1.4/E HiIncA m HY 1.86 +1.0 +.2 +3.2/D HiIncAdv HY 1.86 +.5 -.2 +3.4/D HiIncC m HY 1.88 +1.0 -.4 +2.7/E HiIncR b HY 1.89 +.4 -.4 +2.8/E IncA m CA 2.31 ... -1.3 +3.7/C IncAdv CA 2.29 ... -1.2 +3.9/C IncC m CA 2.34 ... -1.4 +3.1/D IncR b CA 2.27 ... -1.4 +3.4/C IncR6 CA 2.29 ... -1.2 +3.9/B IndiaGrA m EI 15.03 +1.0 -5.9 +4.6/E InsFrgnSmlrCAdv FA 25.72 +.2 +2.6 +7.8/C InsGlbEqAdv WS 10.57 -.8 -.2 +4.1/E InsIntlEqPrmry FV 22.01 -.4 +.1 +2.9/D IntlBdA x IB 10.65 +1.1 +1.5 +1.2/E IntlBdAdv x IB 10.65 +1.0 +1.5 +1.4/E IntlGrA m FG 14.61 -2.4 +1.0 +9.0/A IntlSmCpGrA m FQ 19.99 -1.9 -.7 +7.7/D IntlSmCpGrAdv FQ 20.03 -1.9 -.7 +8.0/D IntlSmCpGrR6 FQ 20.03 -1.8 -.6 +8.2/D KNTxFrTFIncA m SL 10.75 +.2 -.8 +1.3/C LS2025RtrTrgA m TG 13.04 -.7 +.9 +3.7/E LS2035RtrTrgA m TI 13.81 -1.0 +1.0 +4.6/E LsnTxFrTFIncA m SL 10.88 +.2 -1.0 +1.4/C LsnTxFrTFIncC m SL 11.05 +.1 -1.2 +.8/E LwDrTtlRetA m CS 9.68 +.1 -.1 +.8/C LwDrTtlRetAdv CS 9.73 +.2 -.1 +1.1/B LwDrTtlRetC m CS 9.64 +.1 -.3 +.4/D MATFIncA m MT 11.50 +.4 -1.5 +2.0/A MATFIncC m MT 11.64 +.4 -1.6 +1.4/C MichiganTFIncA m SL 11.25 +.2 -1.1 +1.3/C MichiganTFIncC m SL 11.43 +.2 -1.2 +.8/E MicroCpValA m SV 33.34 -1.6 -1.9 +7.4/C MicroCpValAdv SV 33.52 -1.6 -1.8 +7.7/B MnstTxFrIncA m SM 12.09 +.4 -1.2 +1.4/D MnstTxFrIncC m SM 12.22 +.3 -1.4 +.8/E ModAllcA m MA 16.26 -1.0 +.9 +4.7/D ModAllcAdv MA 16.29 -1.0 +1.1 +5.0/C ModAllcC m MA 15.78 -1.0 +.7 +4.0/D ModAllcR b MA 16.22 -1.0 +.9 +4.5/D MrylndTFIncA m SL 10.77 +.3 -.8 +1.3/C MrylndTFIncC m SL 10.98 +.3 -1.1 +.7/E MsrTxFrIncA m SL 11.39 +.4 -.8 +1.2/D MsrTxFrIncAdv SL 11.39 +.3 -.7 +1.3/D MsrTxFrIncC m SL 11.50 +.3 -.9 +.6/E MutA m XM 28.16 -.7 -.7 +4.3/E MutBeaconA m XM 16.40 -.8 -.4 +5.4/D MutBeaconC m XM 16.23 -.9 -.7 +4.7/D MutBeaconZ XM 16.55 -.8 -.4 +5.7/D MutC m XM 27.80 -.7 -.9 +3.5/E MutEuropeanA m ES 20.43 +.7 +.5 +1.1/E MutEuropeanC m ES 20.44 +.7 +.3 +.3/E MutEuropeanR6 ES 21.04 +.8 +.6 +1.5/E MutEuropeanZ ES 21.05 +.8 +.6 +1.3/E MutFinclSvcsA m SF 23.99 -1.8 -.9 +8.3/D MutFinclSvcsC m SF 23.81 -1.9 -1.1 +7.5/E MutFinclSvcsZ SF 23.94 -1.8 -.8 +8.6/D MutGlbDiscvA m WS 31.72 -.5 -.3 +3.7/E MutGlbDiscvC m WS 31.29 -.5 -.5 +2.9/E MutGlbDiscvR b WS 31.27 -.5 -.3 +3.5/E MutGlbDiscvZ WS 32.36 -.5 -.2 +4.0/E MutIntlA m FV 15.82 +.6 -.4 +1.7/E MutQuestA m IH 15.90 +.6 +1.5 +4.3/B MutQuestC m IH 15.59 +.6 +1.3 +3.5/C MutQuestZ IH 16.13 +.7 +1.6 +4.6/B MutR b XM 28.00 -.7 -.7 +4.1/E MutR6 XM 28.45 -.7 -.6 +4.7/D MutZ XM 28.46 -.7 -.6 +4.6/D NCTxFrIncA m SL 11.25 +.1 -.9 +.9/E NCTxFrIncAdv SL 11.25 +.1 -.8 +1.0/E NCTxFrIncC m SL 11.44 +.1 -1.0 +.3/E NJTFIncA m MJ 11.11 +.4 -.7 +1.5/D NJTFIncAdv MJ 11.12 +.4 -.6 +1.6/D NJTFIncC m MJ 11.26 +.3 -.8 +.9/E NYIntTFIncA m MN 11.32 ... -1.3 +1.1/D NYIntTFIncC m MN 11.36 ... -1.4 +.6/E NYTxFrIncA m MY 10.83 +.2 -1.1 +1.1/E NYTxFrIncAdv MY 10.84 +.2 -.9 +1.2/E NYTxFrIncC m MY 10.82 +.1 -1.2 +.5/E NatrlResA m SN 27.32 +4.9 +1.3 -3.0/D NatrlResAdv SN 29.11 +4.9 +1.4 -2.8/D NatrlResC m SN 26.55 +4.9 +1.1 -3.7/E OhioTxFrIncA m MO 12.46 +.2 -1.2 +2.1/A OhioTxFrIncAdv MO 12.47 +.2 -1.1 +2.2/A OhioTxFrIncC m MO 12.63 +.2 -1.3 +1.5/B OregonTxFrIncA m SL 11.36 +.3 -1.1 +1.6/B OregonTxFrIncAd SL 11.38 +.3 -1.0 +1.8/B OregonTxFrIncC m SL 11.54 +.2 -1.2 +1.1/D PETxFrIncA m MP 9.77 +.3 -.6 +1.4/E PETxFrIncAdv MP 9.79 +.3 -.5 +1.5/D PETxFrIncC m MP 9.90 +.2 -.7 +.8/E RisingDivsA m LB 60.38 -1.4 -1.0 +9.0/C RisingDivsAdv LB 60.32 -1.4 -.9 +9.3/B RisingDivsC m LB 59.30 -1.5 -1.2 +8.2/D RisingDivsR b LB 60.19 -1.4 -1.1 +8.8/C RisingDivsR6 LB 60.31 -1.4 -.9 +9.5/B RlEsttSecA m SR 19.35 -1.0 -7.9 +.7/D RlRetA m IP 10.05 +.7 +.1 +.3/D SmCpGrA m SG 23.71 -1.2 +7.8 +7.3/D SmCpGrAdv SG 25.36 -1.1 +7.8 +7.6/D SmCpGrC m SG 20.01 -1.2 +7.5 +6.5/D SmCpGrR6 SG 25.64 -1.1 +7.9 +7.8/D SmCpValA m SV 56.04 -.3 +.4 +9.1/A SmCpValAdv SV 58.75 -.3 +.4 +9.3/A SmCpValC m SV 49.69 -.4 +.1 +8.2/B SmCpValR b SV 55.46 -.4 +.3 +8.8/B SmMidCpGrA m MG 36.65 -3.1 +3.8 +5.4/E SmMidCpGrAdv MG 39.95 -3.1 +3.8 +5.7/E SmMidCpGrC m MG 26.26 -3.2 +3.5 +4.6/E SmMidCpGrR b MG 33.68 -3.1 +3.7 +5.2/E StratIncA m MU 9.70 +.5 -.5 +1.8/E StratIncAdv MU 9.71 +.5 -.5 +2.1/D StratIncC m MU 9.69 +.5 -.7 +1.4/E StratIncR b MU 9.66 +.5 -.6 +1.5/E TnsMnBdA m SL 10.78 +.3 -.9 +1.2/D TtlRetA m CI 9.54 +.4 -1.8 +.3/E TtlRetAdv CI 9.59 +.4 -1.7 +.6/D TtlRetC m CI 9.47 +.4 -1.9 -.1/E TtlRetR6 CI 9.60 +.4 -1.7 +.7/D USGovtSecA m GI 5.95 +.3 -1.1 .../C USGovtSecAdv GI 5.97 +.3 -1.0 +.2/C USGovtSecC m GI 5.91 +.4 -1.2 -.5/E USGovtSecR6 GI 5.97 +.3 -1.0 +.3/B UtlsA m SU 17.86 +.7 -3.8 +6.3/B UtlsAdv SU 18.00 +.7 -3.8 +6.5/B UtlsC m SU 17.77 +.7 -3.9 +5.8/C UtlsR b SU 17.79 +.7 -3.9 +6.0/B UtlsR6 SU 18.00 +.8 -3.7 +6.6/B VirginiaTFIncA m SL 10.90 +.3 -.6 +1.3/C VirginiaTFIncC m SL 11.08 +.2 -.8 +.7/E WldA m WS 16.59 -1.5 -2.0 +3.4/E WldAdv WS 16.56 -1.5 -1.9 +3.6/E WldC m WS 15.77 -1.6 -2.2 +2.6/EFrost FundsGrEqInstl LG 13.39 -3.9 +5.9 +12.0/B LowDurBdInstl CS 10.16 +.1 ... +1.0/B MuniBdInstl MI 10.18 +.2 -.5 +1.1/E TtlRetBdInstl CS 10.32 +.3 -.2 +2.5/A TtlRetBdInvs b CS 10.31 +.2 -.2 +2.3/A ValEqInstl LV 9.01 -1.0 -.6 +7.4/CFundXCnsrvUpgrader TV 38.70 -2.8 +1.2 +5.3 FlexInc MU 28.25 ... -.6 +2.5 Upgrader XM 60.80 -4.3 +1.9 +5.9GERSPInc CI 11.27 +.4 -1.6 +1.3/B RSPUSEq LB 53.37 -2.9 +1.8 +8.8/CGMOAsstAllcBdIII MU 22.14 +.8 -.4 -1.3 AsstAllcBdVI MU 22.21 +.8 -.3 -1.2 CorPlusBdIV CI 21.11 +.5 -.9 +.7 EmCtyDbtIII m EB 28.65 +.1 -1.1 +6.8 EmCtyDbtIV m EB 28.61 +.1 -1.1 +6.9 EmMktsII m EM 34.91 -5.4 -.1 +6.5 EmMktsIII m EM 35.00 -5.4 ... +6.6 EmMktsIV m EM 34.67 -5.4 ... +6.6 EmMktsV m EM 34.58 -5.4 ... +6.7 EmMktsVI m EM 34.67 -5.4 ... +6.7 ForeignSmCoIII m FQ 13.43 +1.7 -1.1 +6.5/E IntlEqIII FV 24.07 +1.0 +.5 +3.4/C IntlEqIV FV 24.03 +1.1 +.5 +3.5/C IntlLgMdCpEqIII FV 26.10 +1.1 +.3 +3.1/D QualIII LB 24.75 -2.2 +1.3 +12.5/A QualIV LB 24.79 -2.2 +1.3 +12.5/A QualV LB 24.79 -2.2 +1.3 +12.5/A QualVI LB 24.75 -2.2 +1.3 +12.6/A TxMgdIntlEqsIII FV 17.05 +.3 +.5 +3.3/D USEqIII LB 15.46 -2.4 +.4 +9.9/B USEqVI LB 15.36 -2.4 +.5 +10.0/B USTrs GS 24.98 +.2 +.5 +.6/AGabelliABCAAA d NE 10.39 -.1 +.1 +2.1/B ABCAdv m NE 10.27 -.1 ... +1.9/B AsstAAA m LB 59.06 -1.2 +.2 +7.2/E EqIncAAA m LB 22.93 -1.3 -1.2 +5.1/E GoldAAA m SP 13.09 +6.1 -5.0 +6.8/B SmCpGrAAA m SB 57.27 -1.0 -1.3 +8.2/B SmCpGrI d SB 58.62 -1.0 -1.2 +8.4/B UtlsA m SU 8.86 +1.5 -2.5 +4.8/C UtlsAAA m SU 8.72 +1.6 -2.5 +4.8/D UtlsC m SU 6.14 +1.7 -2.5 +4.1/D Val25A m MB 15.37 -1.2 -.7 +3.3/EGamcoGlbGrAAA m WS 35.00 -2.1 +4.7 +8.8/B GlbTeleCommsAAA m SC 21.09 -2.4 -3.1 +1.7/E GrAAA m LG 59.49 -3.7 +4.8 +12.1/BGatewayA m XR 32.84 -1.3 -1.6 +4.4/BGeorge PutnamBalA m MA 19.92 -2.3 -.6 +5.9 BalM m MA 19.64 -2.3 -.7 +5.4 BalY MA 19.99 -2.3 -.5 +6.2Gerstein FisherMltFctrGlRlEsSc d GR 10.83 +.5 -2.7 +3.4/B MltFctrGrEq d LG 22.69 -2.5 +5.3 +10.4/C MltFctrIntlGrEq d FG 16.29 +.3 +2.0 +6.4/BGlenmedeCorFI CI 10.69 +.3 -1.9 +.5/E Intl FV 15.73 +.7 +2.2 +4.4/B MuniInterm MS 10.80 +.1 -.8 +1.1/A SmCpEqAdv SB 30.26 -2.0 +.5 +7.7/C StratEq LB 24.66 -2.8 +1.5 +12.0/AGoldman SachsBalStratA m TV 11.46 -1.2 -.6 +3.8 CorFIA m CI 10.21 +.3 -1.8 +.8/D CorFIInstl CI 10.25 +.3 -1.6 +1.1/C CptlGrA m LG 29.65 -4.0 +3.3 +10.5 CptlGrC m LG 21.99 -4.1 +3.1 +9.6 CptlGrInstl LG 32.61 -4.0 +3.4 +10.9 DynMuniIncA m MI 15.64 +.8 +.6 +2.9/A DynMuniIncInstl MI 15.64 +.9 +.7 +3.2/A EMEqA m EM 21.82 -4.5 -.9 +8.8/A EMEqInstl EM 23.35 -4.5 -.8 +9.2/A EnhIncInstl UB 9.40 +.1 +.3 +1.1/B EqGrStratA m WS 19.00 -2.2 +.8 +9.2 EqGrStratC m WS 18.12 -2.3 +.6 +8.3 EqIncA m LV 36.38 -2.6 -2.1 +5.0 GlbIncA m IB 12.16 +.4 -.5 +1.3 GlbIncInstl IB 12.14 +.4 -.4 +1.7 GovtIncA m GI 14.35 +.2 -1.4 +.1/C GrIncStratA m TV 13.76 -1.6 -.1 +5.5 GrIncStratC m TV 13.44 -1.7 -.3 +4.7 GrOppsA m MG 21.93 -3.0 +4.0 +6.3/D GrOppsC m MG 15.13 -3.0 +3.8 +5.5/E GrOppsInstl MG 25.99 -2.9 +4.1 +6.7/D GrStratA m IH 15.81 -2.3 -.1 +7.0 GrStratC m IH 15.76 -2.4 -.3 +6.2 HQlFltngRtIns UB 8.73 +.2 +.5 +1.1/B HYA m HY 6.42 +1.0 -.1 +3.1/D HYInstl d HY 6.44 +1.0 ... +3.5/D HYMuniA m HM 9.60 +1.5 +1.6 +5.3/A HYMuniInstl d HM 9.60 +1.5 +1.7 +5.6/A IncBldrA m CA 22.39 -.6 -.9 +3.0 IntlEqESGInstl FB 20.85 +1.0 +1.1 +5.0/C IntlEqInsA m FB 13.43 +.4 +1.4 +8.9/A IntlEqInsIns FB 13.80 +.5 +1.5 +9.4/A LgCpGrInsA m LG 30.77 -3.7 +2.7 +12.4 LgCpGrInsC m LG 27.64 -3.8 +2.5 +11.6 LgCpGrInsIns LG 31.81 -3.7 +2.8 +12.9 LgCpValA m LV 15.16 -2.9 -3.1 +3.4 LgCpValInsA m LV 21.70 -1.9 -.8 +9.3 LgCpValInsInstl LV 21.68 -1.8 -.7 +9.8 MidCpValA m MV 34.66 -2.1 -1.5 +2.6 MidCpValInstl MV 35.02 -2.1 -1.4 +3.0 RlEsttSecInstl SR 14.72 -1.0 -7.5 +.8/D ShrtDurGovtA m GS 9.77 ... -.2 +.1/C ShrtDurGovtIns GS 9.74 ... -.1 +.4/A ShrtDurTxFrIns MS 10.46 +.1 +.3 +1.0/A SmCpEqInsIns SB 26.96 -1.5 +3.5 +9.1 SmCpValA m SB 55.38 -2.7 -1.6 +7.7 SmCpValInstl SB 59.83 -2.7 -1.5 +8.1 TechOppsA m ST 24.54 -5.6 +7.6 +17.5 TechOppsC m ST 20.33 -5.7 +7.4 +16.6 USEqInsightsA m LB 47.65 -1.7 +2.2 +10.5/A USEqInsightsIns LB 49.12 -1.6 +2.3 +10.9/AGoodHavenGoodHaven d MV 23.68 +.6 -2.1 -.3/EGovernment StreetEq LG 75.63 -2.3 +.6 +7.9/EGreen CenturyBal d MA 26.25 -1.6 -.2 +3.9/D Eq d LG 41.14 -3.7 +.8 +9.8/DGreenspringGreenspring d MA 24.19 -1.2 -.5 +6.0/BGuggenheimHYA m HY 11.20 +.5 -.4 +5.3/A InvmGradeBdA m CI 18.44 +.2 -.4 +3.3/A LgCpValA m LV 45.60 -1.8 -1.5 +8.4/B MidCpValA m SV 34.31 -.8 -.2 +9.0/A MidCpValC m SV 24.78 -.9 -.4 +8.2/B StylPlsLgCrA m LB 22.78 -2.7 +.4 +10.6/A StylPlsMdGrA m MG 45.60 -3.2 +2.2 +8.3/C WldEqIncA m WS 15.32 -2.4 -.1 +6.2/CGuideMarkCorFISvc b CI 9.12 +.3 -1.9 +.4 EmMktsSvc b EM 16.90 -3.3 +2.4 +10.8 LgCpCorSvc b LG 17.71 -2.6 +1.3 +8.5/E SmMidCpCorSvc b SB 15.17 -1.4 +2.0 +6.3/D WldexUSSvc b FB 9.69 +.8 +2.0 +3.9/DGuideStone FundsAggresivAllcInv WS 12.40 -2.6 +1.3 +8.0 BalAllcInv CA 12.15 -1.1 -.1 +4.1 CnsrvAllcInv XY 11.45 -.7 -.2 +2.6 EqIdxInstl LB 29.38 -3.8 -.2 +10.6 EqIdxInv LB 29.37 -3.9 -.3 +10.3 ExtnddDrBdIns CL 17.26 +.1 -3.2 +2.0 ExtnddDrBdInv CL 17.26 ... -3.3 +1.7 GrAllcInv AL 12.49 -1.9 +.6 +5.7 GrEqInstl LG 26.20 -4.8 +4.1 +11.5 GrEqInv LG 26.11 -4.8 +4.0 +11.2 IntlEqInstl FB 16.00 -.1 +1.8 +7.2 IntlEqInv FB 16.02 -.1 +1.8 +6.9 LowDurBdInstl CS 13.28 ... -.1 +1.0 LowDurBdInv CS 13.28 ... -.2 +.7 MediumDurBdIns CI 14.46 +.2 -1.5 +1.3 MediumDurBdInv CI 14.46 +.2 -1.6 +1.0 SmCpEqInstl SB 18.60 -1.8 +1.3 +6.4 SmCpEqInv SB 18.60 -1.9 +1.3 +6.1 ValEqInstl LV 22.39 -2.9 -1.6 +7.3 ValEqInv LV 22.39 -3.0 -1.7 +7.0Guinness AtkinsonChinaHK d CH 26.89 -1.6 +2.3 +6.7 GlbInvtrsInv LB 46.05 -3.1 +2.0 +12.2HSBCOppI MG 14.92 -2.9 +4.6 +7.6Hancock HorizonBrknrdSmCpInv SB 66.65 -1.8 -1.8 +6.8HarborBdInstl CI 11.33 +.3 -1.3 +1.4/B CnvrtSecInstl d CV 10.51 -1.7 +2.7 +3.9/D CptlApprecAdmin b LG 72.00 -4.7 +5.5 +13.2/A CptlApprecInstl LG 73.32 -4.7 +5.6 +13.5/A CptlApprecInv b LG 70.66 -4.7 +5.5 +13.1/A HYBdInstl d HY 9.96 +.9 +.5 +3.6/D IntlAdmin b FB 68.54 +.8 +1.7 +2.9/E IntlGrInstl FG 15.84 -2.4 +.2 +6.2/C IntlInstl FB 68.72 +.8 +1.8 +3.1/E IntlInv b FB 68.09 +.8 +1.7 +2.8/E LgCpValInstl LB 14.98 -2.1 +.3 +11.9/A LgCpValInv b LB 15.11 -2.1 +.2 +11.5/A MidCpGrInstl MG 10.98 -3.3 +6.5 +9.7/B MidCpValInstl MV 23.14 -2.4 -1.7 +5.9/C RlRetInstl IP 9.27 +1.0 -.6 +.9/B SmCpGrInstl SG 15.26 -.2 +5.9 +7.8/D SmCpValInstl SB 36.31 -1.7 ... +10.9/A SmCpValInv b SB 35.42 -1.6 -.1 +10.5/AHarding LoevnerEmMktsAdv d EM 60.55 -3.4 +2.2 +7.9 GlbEqAdv d WS 37.92 -2.5 +2.0 +11.1 IntlEqInstl d FG 23.17 -1.1 +1.7 +7.7HartfordBalA m MA 23.95 -1.7 -.6 +5.3/C BalC m MA 23.95 -1.8 -.8 +4.6/D BalHLSIA MA 30.88 -1.7 -.5 +5.8/B BalHLSIB b MA 31.31 -1.7 -.5 +5.6/B BalIncA m CA 14.22 ... -2.1 +5.6/A BalIncC m CA 14.01 -.1 -2.4 +4.8/A BalIncI CA 14.22 -.1 -2.0 +5.9/A BalIncR3 b CA 14.26 -.1 -2.2 +5.3/A BalIncR4 b CA 14.27 -.1 -2.2 +5.6/A CapAppHLSIA LB 48.79 -3.1 +1.3 +7.4/D CapAppHLSIB b LB 48.08 -3.1 +1.3 +7.2/E ChecksandBalsA m MA 9.42 -1.7 -.2 +5.8/B ChecksandBalsC m MA 9.35 -1.8 -.5 +5.0/C CnsrvAllcA m CA 10.43 -.5 -.1 +2.3/E CorEqA m LG 29.47 -2.2 +2.2 +10.2/D CorEqC m LG 26.99 -2.2 +2.0 +9.4/D CorEqY LG 29.84 -2.2 +2.3 +10.5/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/Tuesday, April 17, 2018

PAGE 49

CptlApprecA m LB 38.11 -3.6 +1.5 +7.1/E CptlApprecC m LB 29.60 -3.6 +1.3 +6.3/E CptlApprecI LB 38.25 -3.6 +1.5 +7.4/D CptlApprecR3 b LB 41.96 -3.6 +1.4 +6.7/E CptlApprecR4 b LB 43.21 -3.6 +1.5 +7.1/E CptlApprecY LB 44.24 -3.6 +1.6 +7.5/D DiscpEqHLSIA LG 15.78 -2.2 +2.3 +10.4/C DiscpEqHLSIB b LG 15.60 -2.3 +2.2 +10.1/D DivandGrA m LV 25.48 -1.8 -.8 +8.9/A DivandGrC m LV 24.62 -1.8 -1.1 +8.1/B DivandGrHLSIA LV 23.76 -1.8 -.8 +9.3/A DivandGrHLSIB b LV 23.64 -1.8 -.9 +9.1/A DivandGrI LV 25.36 -1.8 -.8 +9.1/A DivandGrR3 b LV 25.81 -1.8 -.9 +8.5/B DivandGrR4 b LV 25.98 -1.8 -.9 +8.8/A DivandGrR5 LV 26.08 -1.8 -.8 +9.2/A DivandGrY LV 26.09 -1.8 -.8 +9.3/A EmMktsLclDbtI XP 6.56 +.1 +3.1 +4.3/B EmMktsLclDbtY XP 6.52 +.1 +3.1 +4.4/B EqIncA m LV 19.76 -1.3 -2.3 +8.6/B EqIncC m LV 19.66 -1.3 -2.5 +7.8/B EqIncI LV 19.65 -1.3 -2.2 +8.9/A EqIncR4 b LV 19.81 -1.3 -2.3 +8.6/B EqIncY LV 19.95 -1.3 -2.2 +9.0/A FltngRtA m BL 8.76 +.4 +1.6 +3.9/B FltngRtC m BL 8.75 +.4 +1.4 +3.1/D FltngRtHiIncA m BL 10.08 +.4 +1.6 +4.2/A FltngRtHiIncC m BL 10.09 +.5 +1.5 +3.5/C FltngRtHiIncI BL 10.09 +.4 +1.7 +4.5/A FltngRtI BL 8.77 +.5 +1.7 +4.2/B FltngRtY BL 8.74 +.3 +1.6 +4.2/A GlbAllAsstA m IH 10.71 -.9 -.2 +5.1/B GlbAllAsstC m IH 10.56 -.9 -.5 +4.3/B GlbCptlApprecA m WS 18.86 -2.0 +.3 +4.5/E GlbCptlApprecC m WS 17.25 -2.1 +.1 +3.8/E GlbCptlApprecI WS 19.44 -2.0 +.4 +4.8/D GlbEqIncA m WS 12.75 -.7 -.1 +5.6/D GlbGrHLSIA WS 29.24 -3.7 +4.8 +12.7/A GlbGrHLSIB b WS 28.94 -3.7 +4.7 +12.4/A GlbRlAsstY IH 9.56 +2.8 +1.4 +2.4/D GrAllcA m AL 12.49 -1.3 +1.1 +4.5/D GrAllcC m AL 12.28 -1.4 +.9 +3.7/E GrOppsA m LG 45.02 -4.7 +5.3 +11.4/B GrOppsC m LG 28.92 -4.7 +5.0 +10.5/C GrOppsHLSIA LG 40.51 -4.6 +5.4 +12.0/B GrOppsHLSIB b LG 38.90 -4.6 +5.4 +11.7/B GrOppsI LG 47.01 -4.7 +5.4 +11.6/B GrOppsR4 b LG 47.48 -4.7 +5.3 +11.3/C GrOppsY LG 50.12 -4.7 +5.4 +11.8/B HCA m SH 34.05 -3.9 +1.6 +4.3/B HCC m SH 27.82 -4.0 +1.3 +3.5/B HCHLSIA SH 22.84 -3.9 +1.7 +4.7/B HCI SH 35.71 -3.9 +1.6 +4.6/B HYA m HY 7.36 +.8 +.1 +4.0/C HYHLSIA HY 8.20 +.9 ... +4.5/B HYHLSIB b HY 8.06 +.9 ... +4.3/B InPlusA m IP 10.40 +.7 -.9 +.5/C InPlusC m IP 9.98 +.7 -1.0 -.2/E InPlusI IP 10.58 +.8 -.8 +.8/B IntlGrA m FG 15.84 -1.2 +3.2 +6.8/B IntlOppsA m FB 17.10 -1.5 +.8 +5.2/B IntlOppsC m FB 14.92 -1.5 +.6 +4.5/C IntlOppsHLSIA FB 17.63 -1.6 +1.0 +5.9/A IntlOppsHLSIB b FB 17.83 -1.7 +.8 +5.6/B IntlOppsI FB 17.00 -1.4 +1.0 +5.6/B IntlOppsR4 b FB 17.68 -1.5 +.9 +5.3/B IntlOppsR5 FB 17.84 -1.5 +.9 +5.6/B IntlOppsY FB 17.94 -1.5 +.9 +5.7/B IntlSmCoA m FR 16.99 +.4 +1.7 +8.0/D IntlSmCoY FR 17.30 +.5 +1.8 +8.5/D IntlValY FV 17.72 +.2 +.5 +9.3/A MidCpA m MG 31.24 -3.2 +4.1 +10.5/A MidCpC m MG 22.87 -3.3 +3.8 +9.7/B MidCpHLSIA MG 41.77 -3.1 +4.2 +10.9/A MidCpHLSIB b MG 40.78 -3.2 +4.1 +10.7/A MidCpI MG 32.10 -3.2 +4.1 +10.8/A MidCpR3 b MG 34.71 -3.2 +4.0 +10.2/B MidCpR4 b MG 35.99 -3.2 +4.0 +10.5/A MidCpR5 MG 36.92 -3.1 +4.1 +10.9/A MidCpValA m MB 15.57 -2.7 -.9 +5.0/D MidCpValHLSIA MB 12.51 -2.7 -.7 +5.5/D MidCpValHLSIB b MB 12.40 -2.7 -.8 +5.2/D MidCpY MG 37.25 -3.1 +4.2 +11.0/A ModAllcA m MA 12.15 -1.0 +.6 +3.9/D ModAllcC m MA 11.94 -1.0 +.3 +3.1/E MuniOppsA m MI 8.48 +.4 -.5 +2.2/A MuniOppsC m MI 8.49 +.4 -.7 +1.5/C MuniOppsI MI 8.50 +.5 -.4 +2.5/A MuniRlRetA m MI 9.16 +.4 -.3 +2.2/A QualityValueA m LV 20.33 -1.1 -.2 +5.8/D SchrEMEqA m EM 16.67 -5.0 -.1 +7.3/B SchrEMEqI EM 16.64 -5.0 ... +7.5/A SchrInStkI FB 13.34 -.1 +.8 +5.7/B SchrUSSCOpI SG 27.16 -2.0 -.2 +8.5/C SchrUSSMCOpI MB 14.52 -2.4 -2.0 +8.7/A ShrtDurA m CS 9.75 +.2 -.1 +1.3/B ShrtDurC m CS 9.75 +.1 -.3 +.6/D ShrtDurI CS 9.77 +.2 ... +1.6/A SmCoA m SG 22.17 -2.6 +5.1 +4.7/E SmCoHLSIA SG 21.52 -2.5 +5.4 +5.2/E SmCoHLSIB b SG 19.98 -2.5 +5.3 +4.9/E SmCpGrA m SG 58.12 -1.4 +4.1 +8.1/C SmCpGrHLSIA SG 33.48 -1.4 +4.2 +8.7/C SmCpGrHLSIB b SG 32.57 -1.4 +4.1 +8.4/C SmCpGrI SG 60.07 -1.3 +4.2 +8.3/C SmCpGrY SG 63.24 -1.4 +4.2 +8.5/C SmMidCpEqHLSIA SB 8.82 -.9 +.1 +6.2/D StkHLSIA LB 80.06 -.5 +.6 +9.2/C StkHLSIB b LB 79.97 -.5 +.5 +8.9/C StratIncA m MU 8.70 +.4 ... +3.9/A StratIncC m MU 8.73 +.3 -.3 +3.1/B StratIncI MU 8.73 +.4 ... +4.2/A TtlRetBdA m CI 10.16 +.4 -1.5 +1.3/B TtlRetBdC m CI 10.22 +.4 -1.8 +.6/D TtlRetBdHLSIA CI 11.17 +.5 -1.3 +1.9/A TtlRetBdHLSIB b CI 11.10 +.5 -1.3 +1.6/B TtlRetBdY CI 10.29 +.5 -1.4 +1.7/A USGovtSecHLSIA CI 10.12 +.1 -.9 +.5/E USGovtSecHLSIB b CI 10.10 +.1 -1.0 +.2/E UltrShrtBdHLSIA UB 10.08 +.1 +.2 +.7/D UltrShrtBdHLSIB b UB 10.06 +.1 +.1 +.4/E ValHLSIA LV 15.91 -1.6 -.9 +6.7/D ValHLSIB b LV 15.88 -1.6 -.9 +6.5/D WldBdA m IB 10.53 -.1 +.6 +1.0/E WldBdC m IB 10.35 -.2 +.4 +.3/E WldBdI IB 10.60 ... +.8 +1.3/E WldBdY IB 10.62 -.1 +.7 +1.4/EHeartlandSelValInv m MV 28.12 -1.2 +.1 +7.5/B ValInv m SV 41.61 -.4 +1.0 +3.8/E ValPlusInv m SV 33.54 -.2 +.8 +4.9/DHennessyCrnrstnGrInv b MB 23.75 -.4 -1.7 +5.8/C CrnrstnLgGrInv b LV 12.24 -3.2 -.2 +6.5/D CrnrstnMC30Ins MB 19.46 +.1 -3.9 +5.3/D CrnrstnMC30Inv b MB 18.93 ... -4.1 +4.9/D CrnrstnValInv b LV 19.62 +.7 -.4 +8.5/B EqandIncInstl MA 14.77 -2.7 -1.9 +4.6 EqandIncInv b MA 15.65 -2.7 -2.0 +4.2 FocInstl MG 88.24 -3.3 -2.7 +6.7/D FocInv b MG 85.89 -3.3 -2.8 +6.3/D GasUtilityInv b SU 27.80 +1.3 -5.0 +1.1/E JapanInstl JS 36.24 -.3 +1.2 +14.6/A JapanInv b JS 35.24 -.3 +1.1 +14.2/B SmCpFinclInv b SF 24.38 -3.9 +1.1 +13.2/B TtlRetInv b MA 13.29 +.3 -1.3 +7.2/AHighlandFIA m CI 12.73 +.1 -.5 +1.9/A GlbAllcA m IH 8.45 +.8 +1.9 -2.3/E PremGrEqA m LG 27.12 -3.7 +.4 +9.5/DHodgesRetail m MG 48.68 -4.1 -1.8 +8.7/B SmCpRetail m SB 20.09 -1.8 +3.7 +4.1/EHomesteadShrtTrmBd CS 5.17 +.1 +.1 +1.1/B ShrtTrmGovtSec GS 5.13 +.1 ... +.3/B SmCoStk SB 43.76 -1.8 -.8 +6.3/D StkIdx LB 20.14 -2.6 +.6 +10.0/B Val LV 54.65 -2.3 -1.1 +8.8/AHood RiverSmCpGrInstl d SG 39.19 -3.1 +3.8 +9.3/CHotchkis & WileyDiversValInstl LV 18.63 -.9 -1.1 +7.7/C HYA m HY 12.00 +.5 +.2 +4.7/B HYI d HY 12.08 +.6 +.3 +5.0/A LgCpValA m LV 33.15 -.7 -.9 +8.0/B LgCpValI LV 33.34 -.7 -.8 +8.2/B MidCpValA m MV 37.70 +.7 +1.8 +3.9/E MidCpValI MV 38.31 +.7 +1.9 +4.1/E SmCpValA m SV 60.41 +1.6 +.5 +4.4/E SmCpValI SV 60.77 +1.6 +.6 +4.6/E ValOppsA m LV 29.74 +.3 +.9 +7.3/C ValOppsIns LV 29.71 +.4 +1.0 +7.6/CHussmanStratGr d NE 6.46 +2.4 +3.0 -9.5/E StratTtlRet d TV 11.96 +.7 -.4 +1.7/DICMSmCo SB 32.96 -2.6 -.3 +11.5/AICONEmMktsS EM 17.21 -3.3 +5.3 +5.3/D EngyS EE 11.99 +4.7 -6.5 -6.3/C HCS SH 16.49 -3.0 +1.0 +1.9/C InfrmatnTechS ST 16.25 -5.8 +2.7 +16.6/C NatrlResS SN 16.03 -.7 +.2 +4.3/BINVESCOAmericanValA m MV 38.40 -1.2 +3.5 +4.5/E AmericanValC m MV 31.61 -1.2 +3.3 +3.8/E AsiaPacGrA m PJ 34.84 -2.8 -1.6 +5.6/D AsiaPacGrC m PJ 32.06 -2.9 -1.8 +4.8/E BalRkAllcA m IH 10.73 +.3 -1.0 +3.0/D BalRkAllcC m IH 10.24 +.2 -1.2 +2.2/E BalRkAllcR5 IH 10.90 +.4 -.9 +3.3/C BalRkAllcY IH 10.89 +.3 -.9 +3.2/C ChtrA m LB 18.04 -2.1 -.1 +4.6/E ChtrC m LB 16.95 -2.1 -.3 +3.8/E ComStkA m LV 26.65 -.8 -.5 +7.9/B ComStkC m LV 26.64 -.8 -.7 +7.1/C CorpBdA m TW 7.19 +.4 -1.7 +2.8/B CorpBdC m TW 7.25 +.5 -1.9 +2.0/C DivIncA m LV 23.24 -.6 -4.6 +6.8/D DivIncInv b LV 23.46 -.6 -4.6 +6.8/D DiversDivA m LV 19.80 -.5 -2.3 +6.1/D DiversDivC m LV 19.55 -.6 -2.5 +5.3/E DiversDivInv b LV 19.78 -.5 -2.3 +6.1/D DvlpngMktsA m EM 36.33 -5.2 -3.5 +5.7/C DvlpngMktsC m EM 35.41 -5.2 -3.6 +4.9/D EndeavorA m MB 19.68 -2.3 -2.1 +6.5/C EngyA m EE 25.22 +8.5 +.2 -8.9/D EngyC m EE 21.58 +8.4 ... -9.6/D EngyInv b EE 25.11 +8.5 +.2 -8.9/D EqWtSP500A m LB 59.97 -1.8 ... +8.3/D EqWtSP500C m LB 57.46 -1.9 -.2 +7.5/D EqWtSP500Y LB 60.54 -1.8 +.1 +8.5/C EqandIncA m MA 10.85 -1.4 -.6 +6.5/A EqandIncC m MA 10.65 -1.5 -.8 +5.7/B EuropeanGrA m ES 40.14 -2.1 -2.7 +5.4/B EuropeanGrC m ES 37.34 -2.2 -2.9 +4.6/C EuropeanGrInv b ES 40.05 -2.1 -2.6 +5.4/B EuropeanSmCoA m ES 16.81 -.5 +1.4 +13.5/A Exch LV 587.41 +1.8 +3.0 +6.5/D FltngRtA m BL 7.60 +.3 +1.7 +3.6/C FltngRtC m BL 7.56 +.3 +1.4 +3.1/D GlbCorEqA m WS 16.16 -1.7 -.2 +6.5/C GlbCorEqC m WS 15.36 -1.8 -.5 +5.7/D GlbGrA m WS 32.06 -2.1 +.3 +4.1/E GlbHCA m SH 35.08 -2.0 -1.3 -2.6/E GlbHCInv b SH 35.09 -2.0 -1.3 -2.6/E GlbLwVlEqYldA m WS 13.66 +.7 -1.2 +2.0/E GlbRlEsttA m GR 13.13 -.2 -2.5 +1.4/D GlbSmMidCpGrA m SW 19.57 -1.9 -1.2 +4.9/E GldPrcMtlsA m SP 3.94 +6.2 -5.3 +4.2/D GldPrcMtlsInv b SP 3.96 +6.2 -5.3 +4.2/D GrAllcA m AL 16.04 -1.0 -.1 +5.0/D GrAllcC m AL 15.87 -1.1 -.3 +4.2/D GrandIncA m LV 26.72 -2.0 -.6 +8.7/A GrandIncC m LV 26.40 -2.0 -.8 +7.9/B HYA m HY 4.14 +1.4 +.3 +3.5/D HYC m HY 4.12 +1.1 -.2 +2.6/E HYInv b HY 4.14 +1.4 +.3 +3.5/D HYMuniA m HM 9.96 +.7 -.4 +4.5/B HYMuniC m HM 9.93 +.6 -.6 +3.8/C HYR5 HY 4.12 +1.2 +.1 +3.7/C IntermTrmMnIncA m MI 10.98 +.2 -.8 +1.9/B IntlAllcA m FB 12.19 -.7 -.2 +4.0/D IntlGrA m FG 36.04 -.6 -.7 +2.9/E IntlGrC m FG 33.11 -.7 -.8 +2.2/E IntlGrR5 FG 36.61 -.6 -.5 +3.3/E IntlSmCoA m FQ 19.49 -1.2 +.8 +9.2/C LtdTrmMnIncA m MS 11.18 -.1 -.6 +.7/B LtdTrmMnIncA2 f MS 11.19 ... -.5 +.9/A MidCpCorEqA m MB 21.19 -2.2 -1.6 +5.3/D MidCpCorEqC m MB 12.54 -2.2 -1.8 +4.5/D MidCpCorEqR b MB 20.29 -2.2 -1.6 +5.0/D MidCpGrA m MG 39.57 -1.7 +4.8 +6.2/E MidCpGrC m MG 29.58 -1.7 +4.6 +5.4/E ModAllcA m MA 13.54 -.6 -.2 +4.0/D ModAllcC m MA 13.43 -.7 -.4 +3.2/E MuniIncA m ML 13.19 +.4 -.8 +2.6/B NYTxFrIncA m MY 15.31 +.3 -.9 +1.9/C PETxFrIncA m MP 16.11 +.3 -.7 +2.4/B QualIncA m CI 11.64 +.2 -1.6 +1.0/C RlEsttA m SR 19.80 -1.5 -6.7 +2.4/B RlEsttC m SR 19.69 -1.6 -6.9 +1.7/C SP500IdxA m LB 29.04 -2.6 +.6 +10.0/B SP500IdxC m LB 28.02 -2.7 +.3 +9.2/C SP500IdxY LB 29.39 -2.6 +.6 +10.3/A SelCoA m SB 19.10 -2.1 +1.6 +7.3/C SelCoC m SB 16.06 -2.2 +1.4 +6.5/D ShTBdA m CS 8.50 +.2 -.2 +1.2/B ShTBdC b CS 8.50 +.1 -.3 +.9/C SmCpDiscvA m SG 10.14 -1.6 +5.0 +6.6/D SmCpEqA m SB 15.58 -1.6 +1.5 +4.6/E SmCpGrA m SG 39.12 -.8 +4.9 +9.9/B SmCpGrInv b SG 41.12 -.8 +4.8 +9.9/B SmCpGrR b SG 36.23 -.8 +4.8 +9.6/B SmCpGrR5 SG 44.11 -.8 +5.0 +10.3/B SmCpValA m SV 18.78 -2.3 -.9 +6.1/D SmCpValC m SV 13.47 -2.5 -1.2 +5.3/D SummitP b LG 20.79 -4.1 +4.5 +11.5/B TechA m ST 47.24 -5.0 +6.8 +12.9/D TechInv b ST 46.98 -5.0 +6.8 +13.0/D TechSectA m ST 23.62 -4.9 +6.9 +12.7/D USGovtA m GI 8.66 +.1 -1.2 +.1/CIVAIntlA m FQ 17.90 -.1 +.4 +4.7/E IntlI d FQ 17.93 -.1 +.5 +5.0/E WldwideA m IH 18.93 -.9 +.3 +4.6/B WldwideC m IH 18.50 -1.0 +.1 +3.8/C WldwideI d IH 18.99 -.9 +.4 +4.9/BIntrepidCptlInv m MA 11.73 -2.1 -2.1 +3.3/E EnduranceInv m SV 13.90 -.8 -1.8 +.5/E361MgdFutsStratI FF 11.40 -1.0 -2.6 -.8/A MgdFutsStratInv b FF 11.22 -1.1 -2.8 -1.1/BInvestEdBal m MA 11.70 -.9 +.4 +5.0/C Cnsrv m CA 10.68 -.6 ... +2.8/D Gr m AL 12.71 -1.2 +.8 +6.2/CIronBridgeSMIDCp MG 11.70 -1.4 +3.0 +7.4/D SmCp SG 17.81 -.8 +4.0 +6.8/DIronclad FundsMgdRk d XR 10.61 +1.5 +4.1 +2.9/CIvyAdvantusBondA m CI 10.54 +.2 -1.3 +1.7/A AdvtsRlEstSecsA m SR 22.27 -1.2 -7.9 +1.0/C AdvtsRlEstSecsY b SR 22.30 -1.2 -7.8 +1.2/C AsstStratA m IH 24.32 -1.1 +1.9 +.2/E AsstStratB m IH 22.82 -1.1 +1.7 -.5/E AsstStratC m IH 22.98 -1.1 +1.7 -.5/E AsstStratI IH 24.63 -1.0 +2.0 +.5/E AsstStratR b IH 24.02 -1.1 +1.8 -.1/E AsstStratY b IH 24.38 -1.1 +1.9 +.2/E BalA m MA 25.01 -1.2 +.6 +3.1/E BalB m MA 24.72 -1.3 +.3 +2.3/E BalC m MA 24.81 -1.3 +.4 +2.4/E CorEqA m LG 15.08 -2.0 +3.1 +7.2/E CorEqC m LG 12.94 -2.1 +2.9 +6.3/E CundillGlbValA m WS 18.48 -1.9 -2.2 +2.9/E EmMktsEqA m EM 21.10 -5.4 +.1 +6.3/C EmMktsEqC m EM 18.11 -5.4 ... +5.5/C EmMktsEqI EM 21.79 -5.4 +.3 +6.7/B EmMktsEqY b EM 21.52 -5.4 +.2 +6.4/C EngyA m EE 12.28 +7.2 -.8 -6.3/C EuropeanOppsA m ES 33.47 +1.2 +2.5 +4.5/C EuropeanOppsI ES 33.78 +1.2 +2.6 +5.0/B GlbBdA m MU 9.69 +.5 -.2 +2.3/D GlbBdI MU 9.69 +.5 -.1 +2.6/C GlbGrA m WS 47.21 -3.4 +3.7 +5.9/D GlbGrI WS 48.18 -3.4 +3.8 +6.3/C GlbIncAllcA m IH 15.49 +1.0 -.5 +3.2/C GlbIncAllcI IH 15.63 +1.0 -.4 +3.5/C HiIncA m HY 7.54 +.6 +1.5 +4.9/A HiIncB m HY 7.54 +.6 +1.3 +4.1/C HiIncC m HY 7.54 +.6 +1.3 +4.1/C HiIncI HY 7.54 +.7 +1.6 +5.1/A HiIncY b HY 7.54 +.7 +1.5 +4.9/A IntlCorEqA m FB 20.39 +.7 +.8 +4.3/C IntlCorEqC m FB 18.13 +.6 +.6 +3.6/D IntlCorEqI FB 20.52 +.7 +.9 +4.7/C IntlCorEqY b FB 20.53 +.7 +.8 +4.4/C LgCpGrA m LG 23.02 -3.3 +5.8 +11.4/B LgCpGrC m LG 19.17 -3.4 +5.6 +10.6/C LgCpGrI LG 24.18 -3.3 +5.9 +11.6/B LtdTrmBdA m CS 10.64 +.1 -.8 +.6/C LtdTrmBdC m CS 10.64 +.1 -1.0 -.1/E LtdTrmBdI CS 10.64 +.2 -.7 +.9/C MgdIntlOppsA m FB 12.01 -.8 +1.0 +4.0/D MicroCpGrA m SG 26.80 -.9 +6.0 +3.7/E MidCpGrA m MG 23.99 -3.4 +4.7 +7.7/C MidCpGrC m MG 20.44 -3.4 +4.5 +6.9/D MidCpGrI MG 25.84 -3.4 +4.8 +8.0/C MidCpGrY b MG 25.07 -3.4 +4.7 +7.8/C MuniBdA m MI 11.70 +.1 -.5 +1.6/C MuniHiIncA m HM 5.05 +.4 +.3 +2.5/E MuniHiIncC m HM 5.05 +.3 ... +1.7/E MuniHiIncI HM 5.05 +.4 +.3 +2.7/E NaturalResA m SN 15.30 +2.6 -2.4 -3.8/E NaturalResI SN 16.01 +2.7 -2.2 -3.3/D SciAndTechA m ST 66.05 -6.5 +3.9 +8.2/E SciAndTechC m ST 56.80 -6.5 +3.7 +7.4/E SciAndTechY b ST 69.66 -6.5 +3.9 +8.3/E SciandTechI ST 72.65 -6.5 +4.0 +8.5/E SciandTechR b ST 64.37 -6.5 +3.8 +7.9/E SmCpGrA m SG 19.01 -1.0 +6.7 +10.8/A SmCpGrC m SG 15.27 -1.1 +6.5 +10.1/B SmCpGrInstl SG 24.86 -1.0 +6.8 +11.2/A SmCpGrY b SG 23.47 -1.0 +6.7 +11.0/A SmCpValA m SB 18.80 -.5 -1.0 +10.0/A TxMgdEqA m LG 26.07 -2.9 +5.6 +10.6/C ValA m LV 23.72 -1.9 -.2 +5.6/EJPMorganCATaxFrBdA m MF 10.66 +.4 -.7 +1.2 CATaxFrBdC m MF 10.57 +.4 -.9 +.7 CATaxFrBdI MF 10.43 +.4 -.7 +1.3 CPBondA m CI 8.11 +.3 -1.4 +1.4 CPBondC m CI 8.15 +.3 -1.7 +.8 CPBondI CI 8.10 +.2 -1.4 +1.7 CPBondR6 CI 8.11 +.4 -1.4 +1.8 CoreBondA m CI 11.35 +.3 -1.5 +1.0 CoreBondC m CI 11.42 +.2 -1.6 +.4 CoreBondI CI 11.34 +.3 -1.4 +1.2 CoreBondR5 CI 11.33 +.3 -1.3 +1.3 CoreBondR6 CI 11.36 +.3 -1.3 +1.4 DiversiedA m MA 17.49 -2.0 -.8 +5.4 DiversiedI MA 17.59 -1.9 -.7 +5.6 DiversiedL MA 17.56 -1.9 -.7 +5.9 DynamicSmCpGrA m SG 24.69 -2.8 +6.7 +14.1 DynamicSmCpGrI SG 28.27 -2.8 +6.8 +14.4 EmMktsDebtA m EB 8.15 +.3 -1.4 +4.2 EmMktsDebtI EB 8.17 +.4 -1.4 +4.5 EmMktsEqA m EM 28.69 -5.4 -1.4 +7.7 EmMktsEqC m EM 27.85 -5.5 -1.6 +7.2 EmMktsEqI EM 29.38 -5.4 -1.4 +8.0 EmMktsEqL EM 29.59 -5.4 -1.3 +8.2 EqIncA m LV 16.75 -3.0 -1.8 +8.6 EqIncI LV 17.03 -3.0 -1.7 +8.9 EquityIndexA m LB 40.71 -3.8 -.2 +10.1 EquityIndexC m LB 40.34 -3.9 -.4 +9.3 EquityIndexI LB 40.76 -3.8 -.2 +10.4 GovernmentBondA m GI 10.29 +.3 -1.4 +.3 GovernmentBondI GI 10.28 +.3 -1.4 +.6 GrowthAdvtgA m LG 20.55 -4.7 +4.5 +13.0 GrowthAdvtgI LG 21.14 -4.7 +4.5 +13.2 GrowthAndIncA m LV 49.56 -3.3 -1.1 +8.7 HighYieldA m HY 7.29 +.7 +.2 +3.8 HighYieldC m HY 7.30 +.7 -.1 +3.2 HighYieldI HY 7.33 +.7 +.2 +4.0 HighYieldR5 HY 7.34 +.8 +.2 +4.0 HighYieldR6 HY 7.33 +.8 +.3 +4.1 IntermTxFrBdA m MI 10.82 +.4 -.8 +1.0 IntermTxFrBdI MI 10.63 +.5 -.8 +1.3 IntlEqA m FB 18.04 -.1 ... +5.4 IntlEqI FB 18.32 -.1 +.1 +5.7 IntlRsrchEnhEqA m FB 18.82 +.2 +.4 +5.2 IntlRsrchEnhEqI FB 19.04 +.2 +.4 +5.4 IntlValueA m FV 14.34 +.1 +.2 +4.0 IntlValueI FV 14.69 +.1 +.3 +4.3 IntlValueL FV 14.61 +.1 +.3 +4.4 IntrepidAmrA m LB 40.40 -3.1 +1.2 +9.3 IntrepidAmrI LB 41.55 -3.1 +1.3 +9.6 IntrepidErpnA m ES 26.76 +.1 +.6 +3.9 IntrepidErpnI ES 27.28 +.1 +.7 +4.2 IntrepidErpnL ES 27.51 +.1 +.7 +4.4 IntrepidGrR5 LG 57.19 -4.3 +2.2 +12.6 IntrepidGrowthA m LG 57.02 -4.4 +2.1 +12.1 IntrepidGrowthI LG 57.90 -4.3 +2.2 +12.4 IntrepidIntlA m FB 22.26 ... +1.0 +5.2 IntrepidIntlI FB 23.15 ... +1.0 +5.5 IntrepidMidCapA m MB 22.40 -3.4 -.7 +5.3 IntrepidMidCapC m MB 18.93 -3.5 -.8 +4.7 IntrepidMidCapI MB 23.61 -3.4 -.6 +5.6 IntrepidValueA m LV 34.37 -2.7 +.2 +6.6 IntrepidValueI LV 34.55 -2.7 +.2 +6.8 IntrepidValueR5 LV 34.65 -2.7 +.3 +7.0 InvCnsrvGrA m CA 12.66 -.7 -.5 +3.5 InvCnsrvGrC m CA 12.60 -.8 -.7 +2.9 InvCnsrvGrI CA 12.74 -.7 -.4 +3.8 InvGrIncA m AL 17.38 -1.9 ... +6.4 InvGrIncC m AL 16.88 -2.0 -.1 +5.8 InvGrIncI AL 17.10 -2.0 +.1 +6.7 InvestorBalA m MA 15.31 -1.4 -.3 +5.1 InvestorBalC m MA 15.07 -1.5 -.4 +4.5 InvestorBalI MA 15.34 -1.4 -.1 +5.4 InvestorGrowthA m XM 20.72 -2.6 +.2 +8.0 InvestorGrowthC m XM 19.37 -2.7 ... +7.3 InvestorGrowthI XM 21.16 -2.6 +.3 +8.2 LCapGrA m LG 39.67 -5.2 +5.5 +12.9 LCapGrI LG 40.04 -5.2 +5.6 +13.1 LargeCapValueA m LV 15.27 -3.6 -3.0 +10.5 LargeCapValueI LV 15.02 -3.6 -2.9 +10.7 LtdDurBdA m CS 9.98 ... +.1 +.9 LtdDurBdI CS 9.98 +.2 +.2 +1.1 LtdDurBdR6 CS 10.00 +.2 +.2 +1.3 MCapValA m MB 38.58 -3.0 -2.1 +5.8 MCapValC m MB 37.08 -3.0 -2.2 +5.3 MCapValI MB 39.01 -3.0 -2.0 +6.1 MCapValL MB 39.49 -2.9 -2.0 +6.3 MidCapEquityI MG 51.12 -3.7 +.6 +7.5 MidCapGrowthA m MG 30.04 -4.4 +3.1 +8.2 MidCapGrowthC m MG 23.77 -4.4 +3.0 +7.6 MidCapGrowthI MG 34.50 -4.4 +3.2 +8.5 MktExpnEnhIdxA m SB 11.30 -2.5 -.3 +9.0 MktExpnEnhIdxI SB 11.46 -2.5 -.1 +9.3 MortgBackedScA m CI 11.26 +.2 -.8 +1.4 MortgBackedScI CI 10.98 +.3 -.8 +1.7 MortgBackedScR6 CI 10.97 +.2 -.8 +1.8 MunicipalIncA m MI 9.52 +.3 -1.1 +1.3 MunicipalIncI MI 9.45 +.2 -1.0 +1.5 NYTxFrBdA m MN 6.70 +.4 -.9 +1.0 NYTxFrBdC m MN 6.69 +.2 -1.2 +.3 NYTxFrBdI MN 6.73 +.3 -.8 +1.2 RealtyIncomeL SR 12.28 +.2 -7.3 +.6 RsrchMktNetrlL NE 15.16 -.1 +.3 +.6 ScapEqA m SB 49.90 -2.6 +.5 +9.5 ScapEqC m SB 37.27 -2.6 +.4 +8.9 ScapEqI SB 57.57 -2.6 +.6 +9.8 ScapEqR5 SB 57.71 -2.5 +.7 +10.0 ShDurBdA m CS 10.68 +.1 -.4 +.2 ShDurBdI CS 10.69 ... -.4 +.4 ShDurBdR6 CS 10.69 +.1 -.3 +.7 SmallCapCoreR5 SB 54.15 -2.6 +1.6 +8.4 SmallCapGrowthA m SG 17.15 -2.8 +6.7 +14.0 SmallCapGrowthI SG 18.91 -2.8 +6.8 +14.3 SmallCapGrowthL SG 19.46 -2.7 +6.8 +14.5 SmallCapValueA m SV 28.67 -1.9 -.8 +5.8 SmallCapValueI SV 30.39 -1.9 -.7 +6.1 SmallCapValueR5 SV 30.41 -1.9 -.7 +6.2 SmallCapValueR6 SV 30.45 -1.9 -.6 +6.4 SmtRetr2020A m TE 19.52 -1.2 -.7 +4.5 SmtRetr2020I TE 19.59 -1.1 -.7 +4.6 SmtRetr2020R5 TE 19.61 -1.1 -.6 +4.7 SmtRetr2030A m TH 21.19 -1.8 -.6 +5.7 SmtRetr2030I TH 21.25 -1.8 -.5 +5.8 SmtRetr2030R5 TH 21.30 -1.8 -.5 +6.0 SmtRetr2040A m TJ 22.36 -2.4 -.6 +6.5 SmtRetr2040I TJ 22.43 -2.3 -.5 +6.7 SmtRetr2040R5 TJ 22.48 -2.4 -.5 +6.8 SmtRetrIncI RI 18.40 -.8 -.7 +3.7 SmtRetrIncR5 RI 18.43 -.8 -.7 +3.8 TaxAwareEqI LB 33.29 -4.2 -.3 +10.3 TaxAwrRlRetI MS 9.42 +.7 +.2 +1.9 TaxFreeBondA m ML 11.85 +.6 -1.0 +2.0 TaxFreeBondI ML 11.80 +.6 -1.0 +2.2 USEquityA m LB 16.12 -4.1 -.6 +9.2 USEquityC m LB 15.64 -4.1 -.8 +8.7 USEquityI LB 16.16 -4.0 -.6 +9.4 USEquityL LB 16.18 -4.0 -.5 +9.6 USEquityR5 LB 16.19 -3.9 -.5 +9.7 USLCpCrPlsA m LB 29.32 -4.1 -.9 +8.5 USLCpCrPlsC m LB 27.94 -4.2 -1.1 +8.0 USLCpCrPlsI LB 29.71 -4.0 -.8 +8.8 USLCpCrPlsR5 LB 29.84 -4.1 -.8 +9.0 USRsrchEnhEqI LB 27.95 -3.9 -1.0 +7.8 USRsrchEnhEqL LB 27.91 -3.9 -1.0 +7.9 USRsrchEnhEqR6 LB 27.92 -3.8 -1.0 +8.0 USSmallCompI SB 18.80 -2.3 +.5 +6.6 USSmallCompL SB 18.78 -2.3 +.5 +6.7 ValueAdvtgA m LV 34.77 -3.2 -3.0 +6.3 ValueAdvtgC m LV 34.63 -3.3 -3.1 +5.8 ValueAdvtgI LV 34.97 -3.2 -2.9 +6.6 ValueAdvtgL LV 34.98 -3.2 -2.9 +6.8James AdvantageBalGldRnR b CA 23.56 -1.2 -2.4 +1.3Janus HendersonBalancedC m MA 32.74 -1.8 +.7 +6.2 BalancedS b MA 33.02 -1.7 +.8 +6.8 BalancedT MA 33.07 -1.7 +.9 +7.0 ContrarianT MB 19.61 -4.0 +3.0 +.6 EnterpriseS b MG 120.71 -3.6 +4.4 +12.0 EnterpriseT MG 123.34 -3.5 +4.5 +12.2 EuropeanFocusA m ES 34.20 +1.0 -1.4 -.3 EuropeanFocusC m ES 32.08 +.9 -1.6 -1.0 FlexibleBondT CI 10.10 +.2 -1.6 +.8 FortyA m LG 33.37 -4.7 +5.1 +12.2 FortyS b LG 32.14 -4.7 +5.1 +12.1 GlobalEqIncA m FV 7.81 +1.5 -.8 +5.1 GlobalEqIncC m FV 7.75 +1.5 -1.1 +4.3 GlobalLifeSciT SH 56.93 -3.4 +4.0 +.8 GlobalResearchS b WS 81.75 -1.8 +1.9 +6.1 GlobalResearchT WS 80.58 -1.7 +2.0 +6.3 GlobalSelectT WS 17.29 -1.8 +2.2 +7.6 GlobalTechT ST 33.12 -5.0 +7.5 +20.6 GrowthAndIncT LB 54.65 -3.4 -1.2 +11.3 High-YieldT HY 8.35 +.5 +.1 +4.5 MidCapValueS b MV 16.82 -2.3 -2.2 +7.7 MidCapValueT MV 16.70 -2.3 -2.1 +8.0 OverseasS b FB 33.53 -.2 +2.8 +2.5 OverseasT FB 33.55 -.2 +2.9 +2.8 ResearchT LG 47.44 -4.5 +1.4 +8.8 Short-TermBondT CS 2.99 +.5 -.1 +.7 SmallCapValueL SV 23.22 -2.1 -2.6 +9.4 SmallCapValueT SV 22.54 -2.1 -2.7 +9.1 VITBalInstl MA 35.59 -1.7 +.9 +7.2 VITEntrprsInstl MG 74.69 -3.5 +4.7 +13.0 VITFlexBdInstl CI 11.49 +.3 -1.7 +.8 VITFortyInstl LG 42.16 -4.6 +5.4 +12.8 VITGlRsrchInstl WS 52.42 -1.7 +2.0 +6.5 VITOvrsInstl FB 32.90 -.1 +3.0 +2.8 VITRsrchInstl LG 37.32 -4.5 +1.5 +8.5 VentureT SG 79.66 -3.6 +3.2 +8.7JensenQualGrI LG 47.51 -2.0 +2.1 +12.2/B QualGrJ b LG 47.50 -2.0 +2.0 +11.9/BJohn HancockAbsRetCcyI CR 9.31 -.9 -2.9 +2.7/B AbsRetCcyR6 CR 9.40 -.8 -2.9 +2.8/B BalA m MA 20.23 -1.4 -.8 +5.3/C BalC m MA 20.20 -1.5 -1.0 +4.5/D BalI MA 20.21 -1.4 -.7 +5.6/B BdA m CI 15.53 +.4 -1.4 +1.7/A BdC m CI 15.53 +.3 -1.6 +1.0/C BdI CI 15.53 +.4 -1.3 +2.0/A BdR6 CI 15.56 +.4 -1.3 +2.2/A CATxFrIncA m MC 10.68 +.3 -1.2 +2.3/C ClassicValA m LV 33.84 -2.2 +.3 +9.5/A ClassicValC m LV 33.30 -2.2 ... +8.7/B ClassicValI LV 33.90 -2.2 +.3 +9.7/A CorBd1 b CI 12.68 +.3 -1.7 +.7/D CptlAprc1 b LG 16.87 -4.7 +5.6 +13.5/A CptlAprcNAV LG 16.92 -4.7 +5.6 +13.6/A DiscpValA m LV 22.54 -1.8 ... +8.2/B DiscpValC m LV 21.22 -1.9 -.1 +7.4/C DiscpValI LV 21.87 -1.8 +.1 +8.5/B DiscpValI2 LV 21.87 -1.8 +.1 +8.5/B DiscpValMCA m MB 22.53 -2.2 +.4 +8.8/A DiscpValMCC m MB 22.59 -2.3 +.1 +8.0/B DiscpValMCI MB 23.41 -2.2 +.4 +9.1/A DiscpValMCR2 b MB 23.32 -2.2 +.3 +8.6/A DiscpValMCR6 MB 23.40 -2.2 +.5 +9.2/A DiscpValR4 b LV 21.87 -1.8 +.1 +8.3/B DiscpValR5 LV 21.90 -1.7 +.1 +8.5/B DiscpValR6 LV 21.90 -1.7 +.1 +8.6/B EmMktsA m EM 12.27 -2.2 +1.4 +6.2 EmMktsI EM 12.25 -2.2 +1.5 +6.5 EmMktsNAV EM 12.26 -2.1 +1.6 +6.7 EqInc1 b LV 20.20 -1.4 -.8 +8.1/B FdmtlLgCpCorA m LB 48.22 -4.3 -1.2 +10.0/B FdmtlLgCpCorC m LB 42.97 -4.4 -1.4 +9.1/C FdmtlLgCpCorI LB 50.35 -4.3 -1.2 +10.3/A FinclIndsA m SF 19.95 -3.9 -.1 +9.1/C FltngRtIncA m BL 8.48 +.5 +1.3 +2.6/E FltngRtIncC m BL 8.52 +.5 +1.1 +1.9/E FltngRtIncI BL 8.48 +.6 +1.4 +2.9/D GlbAbsRetStrA m AM 10.21 -1.5 -2.2 -1.6 GlbAbsRetStrC m AM 10.06 -1.6 -2.4 -2.3 GlbAbsRetStrI AM 10.30 -1.5 -2.1 -1.3 GlbAbsRetStrR6 AM 10.32 -1.5 -2.1 -1.2 GlbBd1 b IB 13.09 +.6 +2.0 +3.6/B GlbholderYldA m WS 11.33 -.2 -3.1 +4.0 GlbholderYldC m WS 11.35 -.2 -3.3 +3.3 GlbholderYldI WS 11.38 -.2 -3.0 +4.3 GovtIncA m GI 9.09 +.2 -1.7 -.1/D HY1 b HY 8.15 +1.1 +.5 +4.1/C HYA m HY 3.46 +.7 +.1 +4.3/B HYC m HY 3.46 +.7 +.2 +3.5/D HYI HY 3.46 +.7 +.5 +4.7/B HYMuniBdA m HM 7.93 +.6 -.3 +3.1/D IncA m MU 6.40 +.7 +.1 +1.8/E IncC m MU 6.40 +.7 -.1 +1.1/E IncI MU 6.38 +.6 ... +2.1/D IntlGrA m FG 28.72 -1.1 +3.9 +9.2 IntlGrI FG 28.78 -1.1 +3.9 +9.5 IntlSmCp1 b FA 23.21 +.1 +2.9 +7.1 IntlVal1 b FV 17.05 ... -.8 +3.4 IntlValNAV FV 17.00 ... -.8 +3.4 InvestQlBd1 b CI 11.88 +.2 -1.7 +1.6/B InvmGradeBdA m CI 10.21 +.3 -1.5 +1.0/C MidCpStk1 b MG 22.63 -2.8 +5.9 +9.2/B MlMg2010Lftm1 b TA 9.14 -.7 -.3 +4.4 MlMg2015Lftm1 b TD 9.60 -.7 -.2 +4.9 MlMg2015LftmA m TD 9.61 -.7 -.2 +4.5 MlMg2020Lftm1 b TE 10.44 -1.0 ... +5.5 MlMg2020LftmA m TE 10.46 -1.0 -.1 +5.1 MlMg2025Lftm1 b TG 11.15 -1.4 +.2 +6.2 MlMg2025LftmA m TG 11.19 -1.4 ... +5.8 MlMg2030Lftm1 b TH 11.52 -1.6 +.3 +6.9 MlMg2030LftmA m TH 11.55 -1.6 +.3 +6.5 MlMg2035Lftm1 b TI 12.06 -2.0 +.4 +7.3 MlMg2035LftmA m TI 11.99 -2.0 +.3 +7.0 MlMg2040Lftm1 b TJ 12.20 -2.0 +.6 +7.8 MlMg2040LftmA m TJ 12.14 -2.1 +.4 +7.4 MlMg2045Lftm1 b TK 12.04 -2.1 +.6 +7.8 MlMg2045LftmA m TK 11.97 -2.1 +.4 +7.4 MlMg2050Lftm1 b TN 12.85 -2.1 +.5 +7.8 MltIdx2020Prs1 b TE 11.54 ... -1.0 +2.4/E MltIdx2025Prs1 b TG 12.92 -.4 -.5 +3.9/E MltIdx2030Prs1 b TH 13.91 -.7 -.1 +5.3/C MltIdx2035Prs1 b TI 14.50 -1.0 +.1 +6.2/D MltIdx2040Prs1 b TJ 14.87 -1.1 +.4 +6.8/C MltIdx2045Prs1 b TK 15.03 -1.1 +.5 +7.1/C MltIdx2050Prs1 b TN 13.36 -1.2 +.5 +7.1/C MltIdxIncPrs1 b RI 10.98 +.1 -.7 +1.7/E MltMgLsAgr1 b XM 16.58 -2.5 +.8 +7.7 MltMgLsAgrA m XM 16.64 -2.6 +.7 +7.3 MltMgLsAgrC m XM 16.66 -2.6 +.5 +6.6 MltMgLsBl1 m MA 15.27 -1.5 ... +5.1 MltMgLsBl5 MA 15.18 -1.4 +.1 +5.5 MltMgLsBlA b MA 15.18 -1.4 +.2 +5.5 MltMgLsBlC m MA 15.27 -1.5 -.2 +4.4 MltMgLsBlR6 MA 15.18 -1.4 +.1 +5.5 MltMgLsCns1 b XY 12.90 -.2 -.6 +2.9 MltMgLsCnsA m XY 12.92 -.2 -.8 +2.5 MltMgLsCnsC m XY 12.92 -.3 -1.0 +1.8 MltmgLsMd1 b CA 13.69 -.8 -.4 +4.2 MltmgLsMd5 CA 13.68 -.7 -.3 +4.3 MltmgLsMdA m CA 13.74 -.8 -.4 +3.9 MltmgLsMdC m CA 13.74 -.8 -.6 +3.1 MltmgrLsGr1 b AL 16.16 -1.9 +.5 +6.6 MltmgrLsGr5 AL 16.14 -1.9 +.5 +6.7 MltmgrLsGrA m AL 16.22 -2.0 +.4 +6.2 MltmgrLsGrC m AL 16.21 -2.1 +.2 +5.5 NatrlRes1 b SN 12.77 +3.9 ... -1.9/D NewOpps1 b SB 29.07 -1.3 +1.3 +7.6/C RegionalBankA m SF 28.42 -4.2 +3.0 +18.5/A RegionalBankC m SF 26.99 -4.3 +2.8 +17.7/A RlEsttSec1 b SR 11.61 -.4 -6.3 +2.5/B RlRetBd1 b IP 11.12 +.9 -.9 +.6/C SmCoVal1 b SB 28.18 -1.1 -1.0 +10.8/A StratIncOppsA m MU 10.78 +.6 +.2 +2.6/C StratIncOppsC m MU 10.78 +.5 ... +1.9/D StratIncOppsI MU 10.78 +.5 +.3 +2.9/C TtlRetNAV CI 13.28 +.2 -1.6 +1.3/B TxFrBdA m ML 9.63 +.4 -.9 +1.9/D USGlbLdrsGrA m LG 46.69 -1.7 +2.8 +10.1/D USGlbLdrsGrC m LG 39.58 -1.8 +2.5 +9.3/D USGlbLdrsGrI LG 50.04 -1.7 +2.8 +10.4/C USGrA m LG 10.75 -3.3 +6.0 +11.7/B USHYBd1 b HY 11.18 +.6 +.1 +4.6/B sBlueChipGr1 b LG 38.59 -4.8 +6.6 +14.7/AKLAllcInstl IH 15.19 +.6 +.1 +5.5/AKeeleySmCpDivValI SV 18.62 -.8 +.3 +8.1/B SmCpValA m SB 31.62 -1.1 +.1 +2.4/E SmCpValI SB 32.06 -1.1 +.2 +2.7/EKellnerSmMidCpValI SB 14.54 -.3 +.7 +6.9/DKempnerMlCpDepValIns LV 10.76 -.6 +2.9 +6.0/DKineticsInternetNoLoad d LG 46.68 -3.4 -10.5 +9.9/D ParadigmInstl d MG 50.40 -.5 +3.7 +11.0/A ParadigmNoLoad d MG 50.06 -.5 +3.6 +10.8/A SmCptlOppsNLd d SB 55.99 +1.4 +9.2 +11.9/AKirr MarbachPtnrsVal m MG 24.93 -2.1 -.1 +5.4/ELKCMAqnsCthlcEq m LB 17.60 -1.6 +2.4 +8.3/D EqInstl d LG 26.72 -1.5 +2.7 +9.6/D FI d TW 10.53 +.3 -.9 +1.1/E SmCptlEqIns d SG 19.12 -2.3 +3.7 +5.7/ELSVValEq LV 28.60 -2.6 -1.2 +9.2/ALaudusIntlMktMtrsInv FG 27.03 ... +2.0 +7.9/A IntlMktMtrsSel FG 26.99 ... +2.0 +8.1/A MndrnEmergMkts EM 8.59 -1.6 +.5 +2.5/E MndrnIntlGvIIns IB 10.46 +.9 +4.6 +4.1/A SCMktMtrsInv SB 18.44 -1.8 +.1 +5.4/D USLgCpGr LG 20.78 -4.1 +7.4 +12.9/ALazardCptAltrOpStrIns TV 10.49 -1.3 -1.0 +4.9/B DevMEqIns EM 14.34 -4.5 -1.0 +9.5/A EMDbtInstl EB 8.44 +.2 +1.8 +4.1/D EMEqBlndInstl EM 12.65 -5.4 -2.2 +7.4/B EMEqInstl EM 19.87 -4.6 -.7 +5.2/D EMEqOpen b EM 20.42 -4.6 -.9 +5.0/D EMMltAsstInstl EM 9.56 -4.0 -1.6 +3.8/E GlbLtdInfrsIns XO 15.29 +1.0 -4.2 +7.8/A GlbLtdInfrsOpn b XO 15.31 +1.0 -4.2 +7.6/A IntlEqInstl FB 19.70 -.3 +.5 +2.9/E IntlEqOpen b FB 19.91 -.3 +.4 +2.6/E IntlStratEqIns FG 16.16 -.6 +2.9 +3.9/E IntlStratEqOpen b FG 16.28 -.7 +2.8 +3.6/E USCorpIncInstl HY 4.79 +.8 -.7 +3.3/D USEqConcntrIns LB 15.50 -2.6 +1.2 +8.7/C USSmMidCpEqIns SG 14.75 -.7 +.7 +6.7/D USStratEqInstl LB 12.65 -2.0 +1.8 +7.3/DLee Financial GroupHawaiiMuniInv b SL 10.92 +.2 -1.2 +1.3/CLeutholdCorInvmInstl d TV 20.83 -1.3 +1.5 +5.9/A CorInvmRetail d TV 20.80 -1.4 +1.4 +5.8/A GlbInstl d IH 9.63 -1.4 -.2 +4.4/B GrizzlyShrt BM 4.91 +1.0 -2.8 -9.3/ALitman GregoryMtrsEqInstl LG 19.57 -2.6 +2.5 +9.8/D MtrsIntlInstl FB 17.89 -.8 +.9 +1.0/ELongleaf PartnersIntl FB 16.98 -.1 +2.1 +8.0/A LnglfPtnrs LB 26.58 -1.4 -1.0 +3.2/E SmCap MB 27.79 -.3 +.7 +4.5/DLoomis SaylesBdInstl MU 13.76 +.8 +.8 +2.9/C BdRetail b MU 13.69 +.8 +.7 +2.7/C CorPlusBdA m CI 12.76 +.7 -.6 +1.8/A FI MU 13.32 +.5 ... +3.6/B GlbBdInstl IB 16.91 +.7 +1.7 +3.1/B GlbBdRetail b IB 16.61 +.6 +1.7 +2.9/B GrY LG 15.64 -5.2 +.7 +14.1/A InstlHiInc HY 6.71 +.6 ... +4.2/B InvmGradeBdA m CI 11.07 +.9 +.5 +2.2/A InvmGradeBdC m CI 10.95 +.8 +.2 +1.4/B InvmGradeBdY CI 11.07 +.8 +.5 +2.4/A InvmGradeFI CI 12.15 +.6 -.5 +3.0/A LtdTrmGvtAgcA m GS 11.15 +.1 -.5 +.1/C SmCpGrInstl SG 27.11 -1.0 +6.7 +9.7/B SmCptlValInstl SB 34.01 -2.0 -.6 +8.2/B SmCptlValRetail b SB 33.46 -2.0 -.7 +8.0/C StratIncA m MU 14.51 -.1 +.6 +2.3/D StratIncC m MU 14.63 -.2 +.4 +1.5/E ValY LV 21.16 -2.0 -.6 +6.2/DLord AbbettAffiliatedA m LV 15.54 -2.0 -1.2 +8.2/B AffiliatedC m LV 15.55 -2.0 -1.4 +7.4/C AffiliatedF b LV 15.54 -1.9 -1.1 +8.3/B AffiliatedI LV 15.61 -1.9 -1.0 +8.5/B AlphaStratA m SG 27.37 -1.0 +2.9 +7.4/D AlphaStratC m SG 23.15 -1.1 +2.6 +6.6/D AlphaStratF b SG 27.53 -1.0 +2.9 +7.6/D BdDebA m MU 8.12 ... -.3 +4.8/A BdDebC m MU 8.14 -.1 -.5 +4.1/A BdDebF b MU 8.11 ... -.3 +4.9/A BdDebI MU 8.07 -.1 -.4 +5.0/A BdDebR3 b MU 8.10 -.2 -.6 +4.5/A CATxFrIncA m MC 10.83 +.6 -.8 +2.7/B CalibRtdDivGrA m LB 15.10 -1.6 -1.5 +9.2/C CalibRtdDivGrC m LB 14.91 -1.6 -1.7 +8.4/D CnvrtA m CV 13.35 -2.4 +2.0 +5.3/B CnvrtI CV 13.42 -2.4 +2.0 +5.5/B CorFIA m CI 10.64 +.2 -1.5 +.7/D CorFIC m CI 10.59 +.2 -1.7 +.1/E CorFIF b CI 10.63 +.2 -1.6 +.8/D DevelopingGrA m SG 25.82 -.3 +10.7 +4.8/E DevelopingGrF b SG 26.75 -.2 +10.8 +4.9/E DevelopingGrI SG 29.56 -.2 +10.8 +5.0/E DevelopingGrR3 b SG 25.11 -.3 +10.6 +4.5/E EmMktsCcyI CR 5.45 +.4 +2.3 +3.3/A FdmtlEqA m LV 12.77 -2.1 -1.4 +7.1/C FdmtlEqC m LV 11.38 -2.1 -1.6 +6.3/D FdmtlEqF b LV 12.63 -2.1 -1.4 +7.3/C FdmtlEqI LV 12.84 -2.1 -1.3 +7.4/C FdmtlEqR3 b LV 12.54 -2.1 -1.5 +6.8/D FltngRtA m BL 9.19 +.3 +1.5 +4.2/A FltngRtC m BL 9.20 +.2 +1.4 +3.6/C FltngRtF b BL 9.18 +.3 +1.5 +4.3/A FltngRtI BL 9.20 +.3 +1.7 +4.4/A GrOppsA m MG 20.90 -2.7 +2.6 +6.1/E GrOppsI MG 23.74 -2.7 +2.7 +6.4/D HYA m HY 7.56 +.4 -.2 +5.5/A HYC m HY 7.52 +.4 -.4 +4.8/A HYF b HY 7.55 +.4 -.1 +5.6/A HYI HY 7.60 +.6 -.1 +5.8/A HYMuniBdA m HM 11.81 +1.3 +1.3 +4.3/B HYMuniBdC m HM 11.81 +1.2 +1.2 +3.6/C HYMuniBdF b HM 11.82 +1.3 +1.4 +4.4/B IncA m TW 2.80 +.3 -1.3 +2.7/B IncC m TW 2.81 +.3 -1.5 +2.0/C IncF b TW 2.80 +.3 -1.3 +2.8/B IntermTxFrA m MI 10.63 +.4 -.9 +1.6/C IntermTxFrC m MI 10.61 +.2 -1.2 +1.0/E IntermTxFrF b MI 10.63 +.4 -.9 +1.7/B IntlDivIncA m FV 7.81 -.4 -.3 +1.1/E IntlDivIncI FV 7.85 -.4 -.3 +1.4/E IntlEqA m FB 14.34 -.2 +.4 +3.6/D IntlEqF b FB 14.26 -.1 +.6 +3.8/D IntlEqI FB 14.46 -.1 +.6 +4.0/D IntlOppsA m FQ 20.64 ... -.2 +9.1/C IntlOppsC m FQ 19.21 -.1 -.4 +8.2/D IntlOppsI FQ 21.20 ... -.1 +9.3/C MicroCpGrI SG 19.29 +.1 +8.3 +8.8/C MicroCpValI SG 31.67 -1.9 +2.3 +12.2/A MidCpStkA m MV 29.71 -1.9 -.6 +4.6/E MidCpStkC m MV 27.57 -2.0 -.8 +3.8/E MidCpStkF b MV 29.48 -1.9 -.6 +4.7/E MidCpStkI MV 29.50 -1.9 -.5 +4.9/E MidCpStkP b MV 28.79 -1.9 -.7 +4.4/E MltAsstBalOppA m MA 11.75 -1.8 -.1 +3.9/E MltAsstBalOppC m MA 11.67 -1.9 -.4 +3.1/E MltAsstGlbOppA m IH 11.56 -1.6 -.3 +2.7/D MltAsstGrA m AL 17.35 -2.0 -.4 +4.3/D MltAsstGrC m AL 17.18 -2.1 -.7 +3.6/E MltAsstIncA m CA 14.93 -1.3 +.4 +3.7/C MltAsstIncC m CA 15.14 -1.3 +.2 +2.9/D MltAstFocsdGrA m XM 17.30 -2.6 +.5 +5.6/D NYTxFrA m MY 11.12 +.6 -.9 +2.1/C NewJerseyTxFrA m MJ 4.91 +.8 -.6 +2.5/B NtnlTxFrIncA m ML 11.19 +.5 -1.0 +2.7/B NtnlTxFrIncC m ML 11.20 +.5 -1.2 +2.0/D NtnlTxFrIncF b ML 11.18 +.5 -1.0 +2.8/A ShrtDurIncA m CS 4.20 +.1 -.1 +1.7/A ShrtDurIncC m CS 4.23 +.2 -.3 +1.1/B ShrtDurIncF b CS 4.20 +.3 -.1 +1.8/A ShrtDurIncI CS 4.20 +.3 ... +1.9/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 20.58 -1.6 +.8 +6.8/D SmCpValI SB 24.37 -1.6 +.8 +7.1/C TtlRetA m CI 10.13 +.2 -1.6 +1.2/C TtlRetC m CI 10.13 +.3 -1.6 +.6/D TtlRetF b CI 10.13 +.3 -1.5 +1.3/B TtlRetI CI 10.15 +.3 -1.4 +1.4/B ValOppsA m MB 19.74 -2.1 -1.7 +5.3/D ValOppsC m MB 17.61 -2.2 -1.9 +4.5/D ValOppsF b MB 20.14 -2.1 -1.7 +5.5/D ValOppsI MB 20.52 -2.1 -1.6 +5.6/DLyricalUSValEqInstl LV 18.25 -2.7 -2.0 +7.2/CM.D. SassEqIncPlusInstl XR 10.71 -1.4 -3.5 +.6/EMFSAgrsGrAllcA m XM 23.45 -1.1 +1.5 +8.1/A AgrsGrAllcB m XM 23.10 -1.2 +1.3 +7.3/B AgrsGrAllcC m XM 22.87 -1.2 +1.3 +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/Tuesday, April 17, 2018

PAGE 50

ArkansasMuniBdA m SL 9.64 +.4 -.7 +1.8/B BlnRsrCorEqA m LB 27.36 -2.3 -.4 +8.0/D BlnRsrCorEqI LB 27.73 -2.3 -.3 +8.3/D CAMuniBdA m MC 5.93 +.4 -1.0 +3.0/B CnsrvAllcA m CA 15.50 -.3 +.3 +4.0/B CnsrvAllcB m CA 15.42 -.3 +.1 +3.3/C CnsrvAllcC m CA 15.27 -.4 ... +3.3/D CnsrvAllcI CA 15.64 -.3 +.4 +4.3/B CorEqA m LB 31.37 -2.4 +1.4 +10.1/B CorEqC m LB 27.47 -2.5 +1.1 +9.2/C CorpBdA m TW 13.68 +.6 -2.4 +1.9/C CorpBdC m TW 13.64 +.5 -2.6 +1.1/E CorpBdI TW 13.67 +.6 -2.3 +2.1/C EMEqA m EM 35.72 -3.3 +1.7 +7.4/B GeorgiaMuniBdA m SL 10.58 +.4 -.8 +1.8/B GlbEqA m WS 43.36 -1.1 -.5 +7.2/C GlbEqC m WS 38.28 -1.1 -.7 +6.3/C GlbGrA m WS 41.85 -.7 +2.8 +9.9/A GlbHYA m HY 6.15 +.7 -.4 +3.7/C GlbHYC m HY 6.15 +.6 -.6 +3.0/E GlbTtlRetA m IH 18.15 -.4 +.1 +5.1/B GlbTtlRetC m IH 18.23 -.5 -.1 +4.3/B GovtSecA m GI 9.56 +.2 -1.5 -.1/D GrA m LG 95.50 -3.7 +6.2 +13.2/A GrAllcA m AL 20.80 -.9 +1.3 +7.0/B GrAllcB m AL 20.61 -.9 +1.1 +6.2/C GrAllcC m AL 20.38 -.9 +1.0 +6.2/C GrAllcI AL 20.99 -.8 +1.4 +7.3/A GrB m LG 77.53 -3.8 +5.9 +12.3/B GrC m LG 76.94 -3.8 +5.9 +12.3/B GrI LG 101.36 -3.7 +6.2 +13.5/A HiIncA m HY 3.38 +1.0 -.4 +3.5/D HiIncC m HY 3.39 +.9 -.6 +2.8/E HiIncI HY 3.37 +1.0 -.3 +3.8/C InstlIntlEq FG 25.69 +.9 +.9 +5.5/D IntlDvrsfctnA m FB 19.90 +.2 +1.1 +7.1/A IntlGrA m FG 34.01 +.4 +.7 +7.7/A IntlNwDscA m FR 35.84 +.8 +3.2 +9.3/C IntlNwDscC m FR 34.15 +.7 +2.9 +8.5/D IntlNwDscI FR 36.88 +.8 +3.2 +9.5/C IntlValA m FB 43.30 +.5 +.3 +8.6/A LtdMatA m CS 5.90 +.2 -.2 +.7/C LtdMatC m CS 5.90 +.1 -.5 -.1/E MAInvsGrStkA m LG 28.78 -1.6 +3.5 +11.2/C MAInvsGrStkB m LG 25.01 -1.7 +3.3 +10.4/C MAInvsGrStkC m LG 24.79 -1.7 +3.3 +10.4/C MAInvsGrStkI LG 29.58 -1.6 +3.6 +11.5/B MAInvsTrustA m LB 32.47 -2.3 +1.0 +9.8/B MAInvsTrustB m LB 31.49 -2.3 +.8 +9.0/C MAInvsTrustC m LB 30.89 -2.3 +.8 +9.0/C MAInvsTrustI LB 31.60 -2.3 +1.1 +10.1/B MAMuniBdA m MT 10.89 +.5 -.9 +2.1/A MISMuniBdA m SL 9.52 +.4 -.8 +1.7/B MidCpGrA m MG 16.99 -1.6 +6.3 +10.7/A MidCpGrC m MG 13.71 -1.7 +6.0 +9.8/B MidCpGrI MG 17.97 -1.6 +6.4 +11.0/A MidCpValA m MV 23.11 -1.2 -.6 +6.5/C MidCpValC m MV 21.72 -1.3 -.8 +5.7/D MidCpValI MV 23.68 -1.2 -.5 +6.8/C ModAllcA m MA 17.86 -.5 +.8 +5.5/B ModAllcB m MA 17.65 -.6 +.6 +4.7/D ModAllcC m MA 17.53 -.6 +.6 +4.7/D ModAllcI MA 18.10 -.5 +.9 +5.8/B MrylndMuniBdA m SL 10.64 +.5 -.6 +2.0/B MuniHiIncA f HM 8.15 +.8 +.1 +4.1/B MuniHiIncC m HM 8.16 +.7 -.2 +3.1/D MuniIncA m ML 8.63 +.5 -.9 +2.7/B MuniIncC m ML 8.66 +.4 -1.1 +1.9/D MuniLtdMatA m MS 8.01 ... -.6 +1.2/A MuniLtdMatC m MS 8.02 +.1 -.8 +.4/D NAMuniBdA m SL 11.47 +.3 -.8 +1.9/B NAMuniBdC m SL 11.46 +.3 -1.0 +1.1/D NYMuniBdA m MY 10.86 +.4 -1.0 +2.4/B NewDiscvA m SG 28.93 -.9 +6.1 +9.6/B NewDiscvC m SG 23.45 -1.0 +5.9 +8.8/C NewDiscvI SG 31.96 -.9 +6.2 +9.9/B PEMuniBdA m MP 10.14 +.5 -.5 +2.6/A RsrchA m LB 42.72 -2.8 +1.5 +9.8/B RsrchC m LB 38.57 -2.8 +1.2 +9.0/C RsrchI LB 43.85 -2.7 +1.6 +10.1/B RsrchIntlA m FB 19.49 +.5 +.9 +4.4/C RsrchIntlI FB 20.16 +.5 +1.0 +4.7/C SCMuniBdA m SL 11.82 +.5 -.7 +1.7/B StratIncA m MU 6.47 +.4 -1.6 +2.4/D TENMuniBdA m SL 10.23 +.4 -.6 +1.8/B TechA m ST 40.04 -4.0 +9.1 +20.4/B TechC m ST 34.72 -4.1 +8.9 +19.5/B TtlRetA m MA 18.78 -1.0 -1.4 +5.4/C TtlRetB m MA 18.80 -1.1 -1.5 +4.6/D TtlRetBdA m CI 10.47 +.4 -1.7 +1.0/C TtlRetBdC m CI 10.48 +.2 -2.0 +.2/E TtlRetBdI CI 10.47 +.3 -1.7 +1.2/C TtlRetC m MA 18.89 -1.1 -1.5 +4.6/D TtlRetI MA 18.78 -1.0 -1.2 +5.7/B UtlsA m SU 19.94 +1.3 -.6 +1.6/E UtlsB m SU 19.84 +1.3 -.8 +.8/E UtlsC m SU 19.83 +1.3 -.8 +.8/E ValA m LV 39.71 -2.1 -1.8 +8.3/B ValB m LV 39.51 -2.2 -2.0 +7.5/C ValC m LV 39.24 -2.2 -2.1 +7.5/C ValI LV 39.93 -2.1 -1.8 +8.6/B VirginiaMuniBdA m SL 10.97 +.4 -.6 +1.9/B WestVRMuniBdA m SL 10.88 +.4 -.5 +1.8/BMacquarie InvestmentPldCorePlusBond CI 10.06 +.5 -.9 +1.4/B PldEmergingMkts d EM 8.80 -2.0 +.1 +3.4/E PldLbrSelIntlEq FV 15.12 +1.0 +1.0 +3.4/CMadisonDivIncY LV 26.09 -2.6 -1.8 +9.6/A DiversIncA m MA 15.75 -1.6 -1.9 +5.9/B InvsY LG 22.67 -2.9 -.8 +10.2/C LgCpValA m LV 14.82 -.1 +1.2 +8.0/B MidCpA m MG 9.39 -2.2 -.7 +6.8/DMainStayBalA m MA 31.92 -.9 -1.8 +4.0/D BalI MA 32.00 -.8 -1.7 +4.3/D EpchGlbEqYldI WS 19.34 +.5 -2.6 +4.2/E EpchUSAllCpI LB 28.27 -3.2 -.7 +8.0/D EpchUSSmCpI SB 31.42 -1.9 -1.5 +6.9/D EpochIntlChoI FB 35.95 -.5 -.3 +2.2/E FltngRtA m BL 9.34 +.2 +1.3 +3.4/C FltngRtC m BL 9.35 +.3 +1.2 +2.7/E IdxdBdI CI 10.36 +.3 -1.8 +.6/D IncBldrA m IH 19.03 ... -2.6 +3.4/C LgCpGrA m LG 9.75 -3.3 +7.7 +11.9/B MAPA m LB 40.92 -2.5 +.1 +7.3/D MAPC m LB 36.47 -2.6 -.1 +6.3/E MAPI LB 42.16 -2.5 +.2 +7.6/D MKCnvrtA m CV 17.38 -1.9 +3.7 +6.4/A MKCommonStkA m LB 25.81 -2.3 +.9 +9.5/B MKEMDbtA m EB 10.52 ... -2.0 +6.3/A MKGovtA m GI 8.13 +.2 -1.5 +.1/C MKIntlEqA m FG 17.22 +1.1 +1.5 +7.2/B MKSP500IdxA m LB 48.31 -2.6 +.6 +10.0/B MKSP500IdxI LB 48.93 -2.6 +.6 +10.3/A MKTtlRetBdI CI 10.38 +.4 -1.7 +1.4/B MKTxAdvtSTBdI CS 9.51 +.1 +.3 +.9/C MKTxFrBdA m ML 9.91 +.7 -.6 +2.7/B MKUnconsBdA m NT 8.80 +.2 -.4 +2.1/C MacKHYCorpBdA m HY 5.69 +.6 +.3 +5.5/A MacKHYCorpBdB m HY 5.66 +.6 +.1 +4.6/B MacKHYCorpBdC m HY 5.66 +.6 +.1 +4.6/BMairs & PowerBalInv MA 90.93 -1.4 -2.7 +5.1/C GrInv LB 117.66 -2.3 -2.9 +7.6/D SmCp d SB 24.66 -2.3 -2.6 +6.5/DManaged Account SeriAdvtgGlobalSmCp SW 13.74 +.2 +2.8 +7.3/D MidCapDiv MV 12.29 -.5 +1.7 +7.7/BManning & NapierCorBdS CI 10.42 +.4 -1.6 +.7/D DiversTxEx MS 10.85 ... -.9 +.5/C IntlSs FB 9.61 +.4 +2.3 +6.3/A NYTxEx SS 10.29 ... -1.1 +.5/C PrBlndCnsrvTrmS CA 13.52 -.7 -1.1 +2.2/E PrBlndExtndTrmS MA 17.25 -1.7 -.3 +3.2/E PrBlndMaxTrmS XM 21.09 -2.5 +1.4 +6.5/C PrBlndModTrmS CA 13.41 -1.3 -.6 +2.3/E UnconsBdS NT 10.34 +.3 -.4 +1.3/E WldOppsS FB 8.40 -.5 +1.0 +3.8/DMarathon FundsVal LB 27.32 -2.5 +.3 +8.6/CMarketeldA m LO 17.53 -.7 +1.7 +1.6/D I LO 17.75 -.7 +1.8 +1.9/DMarsico21stCentury b MG 29.21 -3.5 +5.9 +8.9/B FlexCptl b XM 14.25 -3.5 -.8 +4.2/E Foc b LG 18.36 -4.9 +7.6 +9.4/D Gr b LG 18.90 -4.1 +7.3 +9.3/D IntlOpps b FG 21.18 -1.2 +4.7 +8.9/AMassMutualPrmCorBdA m CI 10.44 +.3 -1.5 +.4/E PrmCorBdAdmin CI 10.53 +.4 -1.4 +.7/D PrmCorBdI CI 10.63 +.4 -1.3 +1.0/C PrmCorBdR5 CI 10.66 +.4 -1.4 +.9/D PrmCorBdSvc CI 10.60 +.4 -1.4 +.8/D PrmDiscpGrR5 LG 12.84 -3.8 +2.6 +11.7/B PrmDiscpGrSvc LG 12.88 -3.8 +2.6 +11.6/B PrmDiscpValR5 LV 16.35 -2.2 -.8 +7.9/B PrmDiversBdR5 CI 9.77 +.5 -1.2 +1.3/B PrmGlbAdmin WS 15.79 -2.8 +1.0 +8.9/B PrmGlbR5 WS 15.80 -2.8 +1.1 +9.1/A PrmHYI HY 9.05 +.8 +.2 +5.7/A PrmHYR5 HY 9.09 +.7 +.1 +5.6/A PrmInfPrtIncI IP 10.24 +1.0 -.6 +1.3/A PrmInfPrtIncR5 IP 10.25 +1.0 -.6 +1.2/A PrmIntlEqR5 FG 13.99 -.5 +1.7 +6.1/C PrmMainStrtR5 LB 11.11 -2.3 -1.3 +8.6/C PrmShrtDurBdA m CS 10.03 +.2 -.1 +1.1/B PrmShrtDurBdI CS 10.17 +.2 +.2 +1.6/A PrmShrtDurBdR5 CS 10.20 +.2 +.1 +1.5/A PrmShrtDurBdSvc CS 10.13 +.2 +.1 +1.4/A PrmSmCpOppsA m SB 14.52 -1.2 +1.6 +7.2/C PrmSmCpOppsR5 SB 14.96 -1.2 +1.7 +7.7/C PrmStrEMkI EM 13.64 -2.3 +2.2 +6.3/C Rsl2000SCIdxI SB 13.49 -1.3 +2.1 +8.6/B RtrSmt2020A m TE 12.97 -1.2 -.2 +4.2 RtrSmt2020Admin TE 13.03 -1.3 -.1 +4.4 RtrSmt2020Svc TE 13.07 -1.3 -.1 +4.6 RtrSmt2030A m TH 13.40 -1.8 +.1 +5.5 RtrSmt2030Admin TH 13.48 -1.8 +.1 +5.8 RtrSmt2030Svc TH 13.49 -1.8 +.1 +5.8 RtrSmt2040Admin TJ 13.31 -2.1 +.2 +6.2 RtrSmt2040Svc TJ 13.35 -2.1 +.2 +6.3 RtrSmtModA m MA 10.37 -1.4 -.3 +4.2 RtrSmtModAdmin MA 10.34 -1.3 -.1 +4.5 RtrSmtModGrA m AL 10.88 -2.1 +.1 +5.8 RtrSmtModGrAdm AL 10.85 -2.1 +.2 +6.1 SP500IdxAdmin LB 18.43 -2.6 +.5 +10.1/B SP500IdxI LB 18.67 -2.6 +.6 +10.5/A SP500IdxR4 b LB 18.23 -2.6 +.6 +10.0/B SP500IdxR5 LB 18.72 -2.6 +.6 +10.4/A SP500IdxSvc LB 18.75 -2.6 +.6 +10.2/A SelBlChpGrA m LG 19.72 -5.0 +4.1 +13.8/A SelBlChpGrAdm LG 20.57 -4.9 +4.2 +14.1/A SelBlChpGrR5 LG 21.04 -4.9 +4.3 +14.3/A SelBlChpGrSvc LG 20.85 -4.9 +4.3 +14.2/A SelDvrsValR5 LV 12.70 -2.0 -.7 +8.5/B SelEqOpportsA m LB 15.60 -1.5 -.1 +8.5/C SelEqOpportsAdm LB 16.36 -1.6 -.1 +8.7/C SelEqOpportsI LB 16.87 -1.5 +.1 +9.1/C SelEqOpportsR5 LB 16.93 -1.5 ... +9.0/C SelEqOpportsSvc LB 16.60 -1.5 ... +8.9/C SelFdmtlValA m LV 11.39 -1.5 -1.5 +6.0/D SelFdmtlValAdm LV 11.55 -1.4 -1.3 +6.3/D SelFdmtlValI LV 11.47 -1.4 -1.2 +6.6/D SelFdmtlValR5 LV 11.52 -1.4 -1.3 +6.5/D SelGrOppsA m LG 9.96 -5.2 +6.6 +9.3/D SelGrOppsAdmin LG 10.74 -5.1 +6.8 +9.6/D SelGrOppsI LG 11.60 -5.2 +6.8 +9.9/D SelGrOppsR5 LG 11.48 -5.1 +6.9 +9.8/D SelGrOppsSvc LG 11.15 -5.2 +6.8 +9.7/D SelMCValI MV 13.53 -1.7 -1.3 +7.6/B SelOverseasI FB 9.79 +.5 +.5 +5.4/B SelOverseasR5 FB 9.82 +.4 +.5 +5.3/B SelSmCoValI SV 11.28 -1.5 -1.3 +7.7/B SelSmCoValR5 SV 11.34 -1.5 -1.4 +7.6/B SelSmCpGrEqI SG 16.63 -1.4 +5.3 +8.2/C SelSmCpGrEqR5 SG 16.43 -1.4 +5.2 +8.1/C SelStratBdAdm CI 10.22 +.5 -1.7 +1.9/A SelStratBdR5 CI 10.26 +.6 -1.6 +2.2/A SelStratBdSvc CI 10.26 +.6 -1.6 +2.1/A SelTtlRetBdI CI 9.60 +.3 -1.5 +1.2/C SelTtlRetBdR5 CI 9.59 +.4 -1.4 +1.1/C SelTtlRetBdSvc CI 9.63 +.4 -1.4 +1.0/C SelectMdCpGrA m MG 19.14 -3.0 +3.5 +9.6/B SelectMdCpGrAdm MG 20.64 -3.0 +3.6 +9.9/B SelectMdCpGrI MG 22.26 -2.9 +3.7 +10.2/B SelectMdCpGrR5 MG 22.06 -2.9 +3.6 +10.1/B SelectMdCpGrSvc MG 21.55 -3.0 +3.6 +10.0/BMatrix AdvisorsAdvsVal LV 70.41 -2.9 -1.7 +5.4/EMatthewsAsiaDivInv DP 19.67 -1.1 -.3 +8.2/D AsiaGrInv DP 28.61 -.9 +5.0 +10.3/B AsiaInnovtrInv PJ 14.63 -3.1 +3.1 +11.2/A AsianGrIncInv PJ 17.06 -2.2 -2.3 +2.5/E ChinaInv CH 23.32 -5.8 +5.0 +10.2/A IndiaInv EI 34.56 +3.9 +.7 +6.0/D JapanInv JS 24.94 -1.8 +3.4 +11.5/B KoreaInv MQ 6.69 -2.5 -3.2 +8.6/A PacTigerInv PJ 31.44 -2.1 -.7 +6.6/CMcKeeIntlEqInstl d FB 13.86 -.3 -.1 +5.4/BMeederBalRetail b TV 11.49 -1.9 -.9 +3.7 DynAllcRetail b XM 10.94 -2.0 +.8 +6.5/C MuireldRetail b TV 7.53 -2.2 -.1 +5.3/AMergerInv b NE 16.38 -.3 +2.8 +1.8/CMeridianContrarianLgcy d MG 43.88 -1.6 +4.6 +11.1/A GrLegacy d SG 42.93 -1.6 +3.1 +11.1/AMerkHardCcyInv b IB 10.11 +.3 +2.4 +2.1/DMetropolitan WestFltngRtIncIs BL 10.06 +.4 +1.2 +3.4 HYBdInstl HY 9.61 +.5 ... +3.5 HYBdM b HY 9.61 +.5 -.1 +3.2 IntermBdInstl CI 10.18 +.1 -1.1 +.7 IntermBdM b CI 10.19 +.1 -1.1 +.5 LowDurBdI CS 8.63 +.1 -.1 +.9 LowDurBdM b CS 8.62 +.1 -.3 +.6 StratIncInstl NT 7.97 ... -.1 +2.3 TtlRetBdI CI 10.43 +.4 -1.5 +1.0 TtlRetBdM b CI 10.43 +.3 -1.5 +.8 TtlRetBdPlan CI 9.82 +.4 -1.4 +1.1 UltraShrtBdIns UB 4.26 +.1 +.2 +.8 UnconsBdI NT 11.82 +.1 -.1 +2.4 UnconsBdM b NT 11.83 +.1 -.2 +2.1MillerOppC m MB 22.04 -4.8 -2.3 +3.2/E OppI MB 25.40 -4.7 -2.0 +4.2/EMondrianIntlEq FV 15.87 +1.0 +.9 +3.6/CMonettaMonetta LG 18.63 -4.0 -1.4 +7.5/E YoungInv b LG 24.14 -3.1 +.6 +10.2/DMorgan StanleyEuropeanEqIncB m ES 17.83 +.8 ... +1.2/E GlbFIOppsA m IB 5.68 +.2 +.9 +3.1/B GlbFIOppsI IB 5.74 +.1 +1.0 +3.4/B InsInAcIntlAlI d FB 14.53 -.7 +.5 +3.5/D InsInEMI d EM 28.13 -3.1 +.7 +6.0/C InsInGlbFrnchI WS 24.97 +1.2 +1.0 +10.9/A InsInGrA m LG 43.71 -5.3 +9.9 +16.2/A InsInGrI LG 45.81 -5.3 +10.0 +16.6/A InsInIntEqA m FB 17.86 +2.3 +.6 +3.7/D InsInIntEqI d FB 18.10 +2.3 +.7 +4.0/D InsIncSmCGrI d SG 11.30 -3.0 +3.7 +2.0/E InsIncUSRlEstI SR 13.88 -1.4 -8.5 +.4/D InsMidCpGrA m MG 15.45 -5.4 +8.3 +4.4/E InsMidCpGrI MG 18.24 -5.4 +8.4 +4.7/E InsShDrIncI CS 8.11 +.3 +.3 +3.3/A InstlCrPlsFIIns CI 10.90 +.3 -1.2 +4.7/A InstlGlbStrA m IH 17.05 -.6 +.8 +4.3 InstlGlbStrIns IH 17.18 -.5 +.9 +4.6 MltCpGrTrustA m LG 34.63 -5.1 +8.3 +15.6/A MltCpGrTrustI LG 38.10 -5.1 +8.4 +16.0/A USGovtSecB m CI 8.47 +.2 -1.5 +.9/D USGovtSecI CI 8.47 +.1 -1.4 +1.2/CMotley FoolGlbOppInv WS 24.34 -4.0 +7.1 +9.9/A SMCapGrInv MG 25.23 -3.1 +3.6 +9.8/BMuhlenkampMuhlenkamp LB 52.79 -4.8 -4.4 .../ENationwideA m LB 24.95 -3.9 ... +9.2 BdIdxA m CI 10.76 +.3 -1.8 +.4 BdIdxInstl CI 10.73 +.3 -1.8 +.8 GrInstl LG 12.57 -4.4 +2.4 +10.0 InDeAgrsA m XM 10.19 -2.5 ... +7.2 InDeAgrsSvc b XM 10.22 -2.4 ... +7.2 InDeCnsrvSvc b XY 10.24 -.3 -.6 +2.6 InDeMdA m MA 10.10 -1.6 -.3 +5.2 InDeMdC m MA 9.89 -1.7 -.5 +4.5 InDeMdlyAgrC m AL 10.18 -2.1 -.3 +5.7 InDeMdlyAgrsA m AL 10.51 -2.0 ... +6.5 InDeMdlyAgrsSvc b AL 10.48 -2.0 -.1 +6.5 InDeMdlyCnsSvc b CA 10.21 -.9 -.5 +3.9 InDeModSvc b MA 10.05 -1.7 -.3 +5.2 InstlSvc LB 24.53 -3.9 ... +9.4 IntlIdxA m FB 8.51 +.4 +.5 +4.9 IntlIdxR6 FB 8.56 +.4 +.5 +5.3 MidCpMktIdxA m MB 17.62 -2.9 -.7 +8.2 MidCpMktIdxIns MB 17.92 -2.8 -.5 +8.6 S&P500IdxA m LB 15.95 -3.8 -.2 +9.9 S&P500IdxInsSv LB 16.04 -3.8 -.2 +10.1 S&P500IdxInstl LB 16.08 -3.8 -.2 +10.4 S&P500IdxSvc b LB 15.96 -3.9 -.3 +9.9 SmCpIdxA m SB 13.90 -2.6 +1.1 +8.0 SmCpIdxInstl SB 14.19 -2.5 +1.2 +8.4NatixisIIOakmarkA m LB 24.41 -2.8 +.5 +10.3/A IIOakmarkC m LB 21.22 -2.8 +.3 +9.5/B IUSEqOppsA m LG 36.63 -4.0 +1.4 +13.2/A IUSEqOppsC m LG 25.25 -4.0 +1.2 +12.3/B IUSEqOppsY LG 42.46 -3.9 +1.5 +13.5/A IVghnNlsnSCVlA m SB 18.07 -1.5 -.5 +6.1/DNeedhamGrRetail b MG 43.16 -3.4 +.6 +2.7/ENeuberger BermanCorBdInstl CI 10.12 +.4 -1.2 +1.3/B EmMktsDbtInstl EB 9.21 +.1 +2.1 +5.3 EmMktsEqInstl EM 21.50 -4.3 ... +8.3/A EmMktsEqR6 EM 21.51 -4.4 ... +8.4/A EqIncA m LV 13.03 -.9 ... +6.8/D EqIncC m LV 12.95 -.8 -.2 +6.0/D EqIncInstl LV 13.08 -.8 +.2 +7.2/C FltngRtIncInstl BL 9.93 +.3 +1.3 +3.2/D FocInv LB 26.65 -3.2 +.5 +7.5/D FocTrust b LB 26.64 -3.2 +.4 +7.3/D GenesisAdv b SG 58.52 -1.4 +1.4 +9.3/C GenesisInstl SG 58.42 -1.4 +1.6 +9.8/B GenesisInv SG 58.49 -1.4 +1.5 +9.7/B GenesisR6 SG 58.39 -1.4 +1.6 +9.9/B GenesisTrust SG 58.53 -1.4 +1.5 +9.6/B GrtChinaEqIns CH 16.49 -7.7 +3.2 +11.2/A GuardianInstl LG 17.58 -3.0 +.5 +9.0/D GuardianInv LG 17.56 -3.0 +.4 +8.8/E GuardianTrust b LG 17.56 -3.0 +.3 +8.6/E HiIncBdInstl HY 8.57 +.9 +.2 +3.5/D HiIncBdInv HY 8.56 +.9 +.2 +3.3/D HiIncBdR6 HY 8.57 +.8 +.1 +3.6/D IntlEqInstl FG 13.42 -.8 +.1 +5.8/C IntlEqInv FG 13.42 -.7 +.2 +5.7/D IntlSelInstl FG 13.17 -1.3 +.7 +5.5/D IntrnsValInstl SB 16.80 -1.6 +2.8 +7.0/C LgCpValAdv b LV 30.49 -1.2 -2.6 +6.9/C LgCpValInstl LV 30.43 -1.2 -2.5 +7.5/C LgCpValInv LV 30.45 -1.2 -2.5 +7.3/C LgCpValTrust b LV 30.48 -1.2 -2.6 +7.1/C LgShA m LO 14.26 -1.5 -.9 +2.7/D LgShC m LO 13.62 -1.6 -1.2 +2.0/D LgShInstl LO 14.54 -1.4 -.8 +3.1/C MdCpGrInstl MG 15.29 -3.6 +3.9 +8.2/C MdCpGrInv MG 15.28 -3.6 +3.8 +8.0/C MdCpGrTrust MG 15.28 -3.5 +3.8 +8.0/C MltCpOppsA m LB 18.72 -1.9 +1.4 +11.1/A MltCpOppsInstl LB 18.85 -1.9 +1.6 +11.5/A MuniIntermBdIns MI 11.55 +.4 -1.0 +1.5/C NYMuniIncInstl MN 16.90 +.1 -1.2 +1.2/C RlEsttA m SR 12.20 -2.0 -6.9 +2.9/A RlEsttInstl SR 12.24 -1.9 -6.8 +3.3/A RlEsttTrust b SR 12.20 -1.9 -6.8 +3.1/A SclyRspnsvA m LB 38.63 -2.5 +1.2 +8.3/D SclyRspnsvC m LB 38.68 -2.5 +.9 +7.5/D SclyRspnsvInstl LB 38.55 -2.5 +1.3 +8.7/C SclyRspnsvInv LB 38.59 -2.5 +1.2 +8.5/C SclyRspnsvR6 LB 38.53 -2.5 +1.3 +8.8/C SclyRspnsvTrust b LB 38.64 -2.5 +1.2 +8.3/D ShrtDurBdInstl CS 7.68 +.2 -.3 +.4/D ShrtDurHiIncIns HY 9.58 +.7 +.4 +2.7/E SmCpGrInv SG 38.54 -1.9 +9.8 +9.8/B StratIncA m MU 11.00 +.5 -.5 +2.4 StratIncC m MU 10.99 +.5 -.7 +1.7 StratIncInstl MU 10.99 +.6 -.4 +2.8 StratIncR6 MU 10.98 +.5 -.4 +2.9New AlternativesA f SW 53.89 +1.4 -3.0 +2.6/ENew CovenantBalGr MA 101.43 -1.3 -.1 +4.8/C BalInc CA 21.05 -.7 -.5 +3.2/D Gr LG 42.14 -2.3 +.6 +7.5/E Inc CS 22.72 +.2 -1.3 +.9/CNicholasEqIncI MV 20.67 -2.1 ... +5.1/D HiIncInstl HY 8.93 +.7 -.8 +1.7/E III MG 28.30 -2.1 +2.3 +8.3/C LtdEditionInstl SG 26.72 -1.7 +1.5 +8.6/C Nicholas LG 62.66 -2.7 +1.4 +3.1/E1919FinclSvcsA m SF 27.51 -4.0 +1.3 +15.8/A FinclSvcsC m SF 25.39 -4.0 +1.1 +15.0/A MrylndTxFrIncA m SI 15.43 +.2 -.4 +1.1/C SclyRspnsvBalA m MA 18.19 -1.6 +1.5 +6.1/BNorth CountryEqGr LG 18.37 -4.0 +2.7 +10.3/C IntermBd TW 9.92 +.2 -2.1 +.1/ENortheast InvestorsNorthstInvTrust HY 4.59 +.2 -1.7 +.4/ENorthernActvMEmergMktEq d EM 22.36 -3.1 +2.9 +6.7/B ActvMIntlEq d FB 11.88 +.3 +1.2 +4.1/D ArizonaTxEx SI 10.42 +.3 -1.3 +1.9/A BdIdx CI 10.28 +.4 -1.7 +.9/D CAIntermTxEx MF 10.46 +.3 -.9 +1.6/C CATxEx MC 11.40 +.5 -1.0 +2.3/C CorBd CI 9.99 +.2 -1.7 +.8/D EmMktsEqIdx d EM 13.00 -3.7 +1.1 +5.5/C FI CI 9.95 +.5 -1.5 +1.1/C GlbRlEsttIdx d GR 10.38 +.6 -2.9 +3.0 GlbTactAsstAllc IH 13.11 -.3 -.5 +5.3/A HYFI d HY 6.79 +.8 +.4 +4.2/C HYMuni HM 8.68 +.3 -.9 +2.9/D IncEq LV 14.16 -2.2 -1.2 +8.9/A IntermTxEx MI 10.36 +.2 -1.1 +1.6/C IntlEq d FB 10.39 +.9 +1.3 +3.4/E IntlEqIdx d FB 13.02 +.6 +.9 +4.9/C LgCpCor LV 19.15 -2.4 +1.0 +9.2/A LgCpVal LV 16.12 -1.2 -1.2 +6.0/D MidCpIdx MB 19.42 -1.6 +.5 +9.0/A MltMgrGlbRlEstt d GR 10.42 +1.2 -3.1 +1.8/C ShrtBd CS 18.60 +.2 -.3 +.7/C ShrtIntermTxEx MS 10.18 -.2 -.4 +.4/D ShrtIntermUSGvt GS 9.59 +.1 -.8 -.1/D SmCpCor SB 26.00 -1.3 +1.7 +7.8/C SmCpIdx SB 13.90 -1.3 +2.1 +8.5/B SmCpVal SV 23.16 -1.4 -1.0 +7.7/B StkIdx LB 31.81 -2.6 +.7 +10.5/A TxEx ML 10.48 +.4 -1.2 +2.2/C USTrsIdx GI 20.93 +.2 -1.6 +.1/CNuveenAlAmrMuniBdA m ML 11.43 +.5 -1.1 +3.1/A AlAmrMuniBdC2 m ML 11.43 +.4 -1.3 +2.5/B ArizonaMuniBdA m SL 10.64 +.3 -1.3 +2.3/A CAMuniBdA m MC 11.05 +.4 -1.1 +3.1/B CAMuniBdI MC 11.06 +.5 -1.0 +3.3/B ClrdMuniBdA m SL 10.61 +.4 -.9 +2.6/A CnctMuniBdA m SL 10.38 +.3 -1.0 +1.8/B CorBdI CI 9.49 +.3 -1.7 +.4/E CorPlusBdA m CI 10.74 +.2 -1.8 +1.2/C CorPlusBdI CI 10.72 +.2 -1.7 +1.5/B DivValA m LV 14.64 -1.7 -.7 +8.7/A DivValI LV 14.83 -1.7 -.6 +8.9/A GeorgiaMuniBdA m SL 10.50 +.3 -1.4 +1.3/C HYMuniBdA m HM 17.10 +.6 -.6 +5.1/A HYMuniBdC2 m HM 17.09 +.6 -.7 +4.6/A HYMuniBdI HM 17.10 +.6 -.5 +5.3/A HiIncBdA m HY 7.65 +.4 +.4 +4.0/C HiIncBdI HY 7.68 +.6 +.4 +4.2/B IntermDrMnBdA m MI 9.07 +.2 -.9 +2.1/B IntermDrMnBdI MI 9.09 +.2 -.9 +2.2/A KansasMnBdA m SL 10.50 +.2 -.7 +1.8/B KentuckyMnBdA m SL 10.63 +.3 -1.1 +1.7/B LgCpValA m LV 26.26 -.3 +1.2 +7.5/C LgCpValI LV 26.37 -.3 +1.2 +7.8/C LouisianaMnBdA m SL 10.96 +.2 -1.1 +1.8/B LtdTrmMnBdA m MS 10.82 +.1 -.5 +.8/B LtdTrmMnBdC2 m MS 10.79 -.1 -.6 +.5/D LtdTrmMnBdI MS 10.78 +.1 -.4 +1.0/A MAMnBdA m MT 9.97 +.3 -1.3 +2.2/A MAMnBdI MT 9.96 +.3 -1.4 +2.4/A MNIntermMnBdA m SM 10.24 +.3 -.9 +1.8/B MNIntermMnBdI SM 10.19 +.3 -.9 +2.1/B MNMnBdA m SM 11.53 +.5 -1.2 +2.5/A MNMnBdI SM 11.52 +.5 -1.1 +2.7/A MichiganMnBdA m SL 11.30 +.2 -1.4 +2.1/A MichiganMnBdI SL 11.29 +.3 -1.2 +2.3/A MidCpGrOppsA m MG 38.39 -2.3 +4.4 +6.6/D MidCpGrOppsI MG 46.35 -2.3 +4.4 +6.8/D MidCpValI MV 40.82 -1.1 -.4 +8.9/A MissouriMnBdA m SL 11.15 +.4 -.8 +2.6/A MrylndMnBdA m SL 10.55 +.3 -1.0 +2.4/A MrylndMnBdI SL 10.56 +.4 -.8 +2.6/A NAMnBdA m SL 10.66 +.1 -1.7 +1.6/B NAMnBdI SL 10.71 +.2 -1.6 +1.9/B NWQIntlValI FV 26.50 +1.0 +1.0 +4.6/B NWQSmCpValA m SB 53.02 -1.4 +1.0 +7.8/C NWQSmCpValI SB 54.45 -1.4 +1.1 +8.1/C NYMnBdA m MY 10.79 +.3 -1.2 +2.4/B NYMnBdI MY 10.81 +.4 -1.2 +2.7/A NewJerseyMnBdA m MJ 11.23 +.4 -1.0 +2.8/A NewJerseyMnBdI MJ 11.27 +.4 -1.0 +3.0/A OhioMnBdA m MO 11.24 +.2 -1.2 +2.0/B OhioMnBdI MO 11.20 +.3 -1.0 +2.2/A OrgIntermMnBdI SI 10.07 +.1 -1.1 +1.4/B PEMnBdA m MP 10.72 +.4 -1.5 +2.0/C PEMnBdI MP 10.71 +.5 -1.4 +2.3/B RlEsttSecA m SR 18.60 -.9 -7.5 +1.8/C RlEsttSecI SR 18.91 -.8 -7.4 +2.0/B ShrtTrmBdA m CS 9.74 ... -.2 +.8/C ShrtTrmBdI CS 9.75 +.1 -.2 +1.1/B ShrtTrmMnBdI MS 9.98 -.1 +.1 +.6/C SmCpSelA m SB 9.53 -1.2 +3.6 +8.0/C SmCpValA m SV 25.38 -1.6 -1.3 +10.0/A SmCpValI SV 26.26 -1.5 -1.2 +10.2/A StrBalAllcA m MA 10.61 -.5 -.2 +3.9 StrBalAllcI MA 10.57 -.6 -.1 +4.2 StrGrAllcA m MA 12.95 -1.1 +.4 +5.6 StrIncI MU 10.35 +.4 -1.4 +2.1/D TNMnBdA m SL 11.56 +.2 -1.1 +2.0/A TNMnBdC2 m SL 11.54 +.2 -1.3 +1.4/C VirginiaMnBdA m SL 10.97 +.4 -1.0 +2.4/A VirginiaMnBdI SL 10.94 +.3 -1.0 +2.6/A WscnMnBdA m SL 10.39 +.4 -1.1 +1.6/BOak AssociatesLiveOakHlthSci SH 18.83 -3.0 -3.0 +3.0/B PinOakEq LB 67.09 -3.3 +1.9 +12.5/A RedOakTechSel ST 26.34 -4.1 +7.2 +20.5/B WhiteOakSelGr LG 88.37 -5.9 +3.0 +13.4/AOak RidgeSmCpGrA m SG 16.48 -1.1 +6.0 +4.0/EOakmarkEqAndIncInv MA 32.04 -1.5 -.5 +5.6/B GlbInv WS 32.89 -2.3 -.7 +6.4/C GlbSelInv WS 18.89 -3.0 -2.1 +7.8/B IntlInv FB 28.42 -.7 -.5 +7.0/A IntlSmCpInv d FQ 17.57 +.9 -1.0 +5.2/E Inv LB 84.96 -2.7 +.7 +10.7/A SelInv LB 46.77 -2.7 -2.1 +7.1/EOberweisChinaOpps m CH 16.23 -7.5 +1.8 +4.8/D IntlOpps m FR 26.29 -3.3 +3.1 +12.6/A IntlOppsInstl d FR 13.17 -3.3 +3.1 +12.7/A MicroCp m SG 25.59 ... +1.9 +18.1/AOld WestburyFI CI 10.86 +.1 -1.2 .../E GlbSmMdCpStrat SW 17.02 -.9 +1.6 +7.5/D LgCpStrats WS 14.59 -1.4 +.9 +5.9/D MnBd MI 11.70 -.1 -1.2 +.6/E StratOpps IH 7.87 -.1 +.6 +4.0/COlsteinAllCpValAdv LB 24.89 -2.8 +.7 +4.9/E AllCpValC m LB 20.04 -2.9 +.4 +3.9/EOppenheimerActvAllcA m AL 14.68 -1.5 +.6 +5.8/C ActvAllcC m AL 14.34 -1.6 +.4 +5.0/D ActvAllcR b AL 14.59 -1.6 +.6 +5.5/C CnsrvInvA m CA 9.49 -.4 -.2 +3.1/D CnsrvInvC m CA 9.36 -.4 -.5 +2.3/E CptlAprcA m LG 58.59 -4.4 +.4 +6.8/E CptlAprcC m LG 44.19 -4.4 +.1 +6.0/E CptlAprcR b LG 55.25 -4.4 +.3 +6.5/E CptlAprcY LG 63.36 -4.3 +.4 +7.0/E CptlIncA m CA 10.13 -.1 -.6 +3.3/C CptlIncC m CA 9.79 -.3 -.9 +2.5/E CptlIncR b CA 9.98 -.1 -.7 +3.0/D DevMktsA m EM 44.44 -2.3 +2.0 +6.3/C DevMktsC m EM 41.47 -2.4 +1.8 +5.5/C DevMktsR b EM 42.68 -2.3 +1.9 +6.0/C DevMktsY EM 43.83 -2.3 +2.1 +6.6/B DiscvA m SG 82.10 -1.9 +5.9 +10.0/B DiscvC m SG 59.02 -1.9 +5.7 +9.2/C DiscvMCGrA m MG 20.59 -2.9 +3.3 +9.4/B DiscvMCGrC m MG 16.97 -2.9 +3.0 +8.6/B DiscvMCGrR b MG 19.27 -2.9 +3.2 +9.1/B DiscvY SG 92.51 -1.9 +6.0 +10.3/B DivOppA m LV 23.86 ... -.4 +7.3/C EqIncA m LV 31.70 -1.4 -1.7 +3.4/E EqIncC m LV 25.15 -1.5 -1.9 +2.6/E EqIncR b LV 30.30 -1.4 -1.7 +3.1/E EqInvA m WS 18.61 -1.6 +1.0 +7.0/C EqInvC m WS 18.11 -1.7 +.7 +6.2/C EqInvR b WS 18.58 -1.7 +.9 +6.8/C FdmtlAltsA m AM 26.89 -.5 +.3 +.8/B FdmtlAltsC m AM 23.80 -.6 ... .../C GlbA m WS 97.04 -2.7 +1.1 +9.2/A GlbAllcA m IH 19.66 -1.6 -.5 +4.1/B GlbAllcC m IH 18.79 -1.6 -.7 +3.4/C GlbAllcY IH 19.64 -1.5 -.4 +4.4/B GlbC m WS 89.28 -2.8 +.9 +8.3/B GlbOppsA m SW 73.79 -4.2 +7.7 +25.2/A GlbOppsC m SW 65.12 -4.3 +7.4 +24.2/A GlbOppsR b SW 70.97 -4.2 +7.6 +24.9/A GlbOppsY SW 74.70 -4.2 +7.7 +25.5/A GlbR b WS 96.54 -2.7 +1.0 +8.9/B GlbStrIncA m MU 3.89 +.4 -.2 +2.2/D GlbStrIncC m MU 3.88 +.3 -.7 +1.5/E GlbStrIncR b MU 3.89 +.4 -.5 +2.0/D GlbStrIncY MU 3.88 +.1 -.4 +2.5/C GlbY WS 97.17 -2.7 +1.2 +9.4/A GoldSpecMnralA m SP 15.84 +5.0 -4.0 +8.7/A GoldSpecMnralC m SP 14.50 +5.0 -4.2 +7.9/B GoldSpecMnralR b SP 15.10 +5.0 -4.1 +8.4/A IntlBdA m IB 6.04 +.2 +2.6 +4.7/A IntlBdC m IB 6.02 +.1 +2.5 +4.0/A IntlBdR b IB 6.02 +.2 +2.5 +4.5/A IntlBdY IB 6.04 +.2 +2.7 +5.1/A IntlDiversA m FG 18.61 -1.0 +1.8 +8.0/A IntlDiversC m FG 18.06 -1.0 +1.6 +7.1/B IntlDiversR b FG 18.37 -1.0 +1.7 +7.7/B IntlEqA m FB 22.22 -1.2 -.6 +6.4/A IntlGrA m FG 44.62 -.5 +1.6 +6.1/C IntlGrC m FG 42.28 -.5 +1.4 +5.3/D IntlGrR b FG 43.77 -.5 +1.6 +5.8/C IntlGrY FG 44.36 -.5 +1.7 +6.4/C IntlSmMidCoA m FR 51.60 ... +4.1 +14.1/A IntlSmMidCoC m FR 47.45 ... +3.9 +13.3/A IntlSmMidCoR b FR 49.29 ... +4.1 +13.8/A IntlSmMidCoY FR 51.18 ... +4.2 +14.4/A LtdTrmBdA m CS 4.47 ... -.4 +1.0/B LtdTrmBdC m CS 4.47 +.2 -.4 +.3/D LtdTrmBdY CS 4.49 +.2 -.3 +1.3/B LtdTrmGvtA m GS 4.34 +.1 -.2 +.3/B LtdTrmGvtC m GS 4.33 +.1 -.7 -.6/E LtdTrmGvtY GS 4.34 +.2 -.3 +.5/A MainStrtAllCpA m LB 18.01 -2.5 +.3 +6.9/E MainStrtAllCpC m LB 16.44 -2.5 +.1 +6.1/E MainStrtAllCpR b LB 17.49 -2.5 +.3 +6.7/E MidCpValA m MV 56.39 -1.0 -1.7 +6.2/C MidCpValC m MV 46.34 -1.0 -2.0 +5.4/D MidCpValR b MV 53.95 -1.0 -1.8 +5.9/C MidCpValY MV 57.90 -1.0 -1.7 +6.5/C MnStrA m LB 50.28 -2.3 -1.4 +8.5/C MnStrC m LB 47.59 -2.4 -1.6 +7.7/D MnStrMidCpA m MB 26.78 -2.5 +.8 +5.3/D MnStrMidCpC m MB 22.06 -2.6 +.6 +4.5/D MnStrMidCpR b MB 25.38 -2.6 +.7 +5.0/D MnStrMidCpY MB 28.95 -2.5 +.9 +5.5/D MnStrR b LB 49.35 -2.4 -1.5 +8.2/D MnStrY LB 49.86 -2.3 -1.4 +8.8/C ModInvA m MA 12.28 -1.1 +.3 +4.8/D ModInvC m MA 12.02 -1.2 +.1 +4.0/D ModInvR b MA 12.20 -1.1 +.2 +4.6/D RisingDivsA m LB 19.31 -2.1 ... +6.2/E RisingDivsC m LB 16.32 -2.1 -.2 +5.4/E RisingDivsR b LB 19.18 -2.1 ... +5.9/E RisingDivsY LB 20.02 -2.1 +.1 +6.5/E RlEsttA m SR 22.93 -1.1 -7.2 +.9/D RlEsttC m SR 22.28 -1.2 -7.4 +.1/E RlEsttR b SR 22.81 -1.2 -7.2 +.6/D RlEsttY SR 23.19 -1.1 -7.1 +1.1/C SrFltngRtA m BL 8.16 +.2 +1.6 +4.5/A SrFltngRtC m BL 8.17 +.1 +1.4 +3.7/C TotalReturnBdA m CI 6.68 +.4 -1.8 +1.1/C TotalReturnBdC m CI 6.68 +.2 -2.1 +.2/E TotalReturnBdR b CI 6.67 +.2 -2.0 +.7/D TotalReturnBdY CI 6.64 +.4 -1.7 +1.4/B ValA m LV 37.40 -1.2 +.5 +7.2/C ValC m LV 35.67 -1.2 +.3 +6.4/D ValY LV 38.24 -1.2 +.6 +7.4/COppenheimer RochesteAMTFreeMnsA m HM 6.96 +2.7 +3.5 +5.0/A AMTFreeMnsC m HM 6.90 +2.5 +3.2 +4.2/B AMTFreeNYMnsA m MY 11.00 +1.9 +2.8 +3.4/A AMTFreeNYMnsC m MY 11.00 +1.7 +2.5 +2.5/B CAMnA m MC 8.32 +2.1 +2.7 +4.2/A CAMnC m MC 8.28 +2.1 +2.4 +3.4/A HYMnA m HM 7.16 +2.8 +4.1 +6.4/A HYMnC m HM 7.13 +2.8 +3.9 +5.6/A LtdTrmCAMnA m SS 3.10 +1.8 +2.5 +1.1/A LtdTrmCAMnC m SS 3.09 +1.8 +2.6 +.4/C LtdTrmNYMnA m SS 2.84 +2.4 +3.8 -.2/E LtdTrmNYMnC m SS 2.82 +2.0 +3.6 -1.0/E MnsA m MY 15.03 +2.9 +4.2 +4.7/A MnsC m MY 14.99 +2.9 +4.0 +3.8/A MnsY MY 15.04 +3.0 +4.2 +4.9/A NewJerseyMnA m MJ 8.84 +3.3 +6.9 +.9/E NewJerseyMnC m MJ 8.85 +3.2 +6.7 +.2/E PennsylvaniaMnA m MP 10.07 +3.5 +4.6 +3.0/A PennsylvaniaMnC m MP 10.04 +3.3 +4.3 +2.3/B ShrtDurHYMuniA m HM 4.21 +3.0 +5.4 +.1/E ShrtDurHYMuniC m HM 4.19 +2.9 +5.2 -.7/EOppenheimer SteelPatMLPAlphaA m LP 7.25 +1.4 -7.6 -9.1/B MLPAlphaC m LP 6.85 +1.3 -7.8 -9.8/C MLPAlphaPlusA m LP 5.86 +1.9 -10.6 -14.3/E MLPAlphaPlusY LP 5.99 +2.0 -10.5 -14.1/E MLPAlphaY LP 7.45 +1.3 -7.6 -8.9/B MLPIncA m LP 5.92 +1.9 -4.3 -8.5/B MLPIncCs m LP 5.54 +1.8 -4.6 -9.2/B MLPIncY LP 6.09 +2.0 -4.2 -8.3/A MLPSel40A m LP 7.82 +1.3 -4.7 -6.4/A MLPSel40C m LP 7.41 +1.2 -4.9 -7.1/A MLPSel40I LP 8.09 +1.4 -4.7 -6.1/A MLPSel40Y LP 8.06 +1.3 -4.7 -6.2/AOptimumFxdIncC m CI 9.33 +.2 -1.4 +.1/E FxdIncInstl CI 9.34 +.2 -1.1 +1.1/C IntlInstl FB 14.78 -.4 +1.7 +7.8/A LgCpGrC m LG 14.81 -3.8 +3.7 +10.8/C LgCpGrInstl LG 18.71 -3.7 +4.1 +11.9/B LgCpValC m LV 15.89 -2.0 -1.6 +4.9/E LgCpValInstl LV 16.14 -1.9 -1.3 +6.0/D SmMidCpGrIns SG 16.92 -2.3 +6.3 +7.6/D SmMidCpValIns SV 14.58 -1.6 -1.6 +3.2/EOsterweisOsterweis LB 19.53 -1.8 -1.1 +1.6/E StrInc HY 11.32 +.6 +.7 +4.6/BPIA Mutual FundsShrtTrmSecAdv UB 9.97 +.2 ... +.7/DPIMCOAlAstA m TV 12.15 ... +.3 +4.6 AlAstAdmin b TV 12.16 +.1 +.3 +4.8 AlAstAllAthA m TV 8.92 +.7 +.1 +3.0 AlAstAllAthC m TV 8.91 +.6 ... +2.2 AlAstAllAthIns TV 8.91 +.8 +.2 +3.4 AlAstAllAthP TV 8.92 +.8 +.2 +3.3 AlAstC m TV 12.09 -.1 ... +3.8 AlAstInstl TV 12.14 +.1 +.4 +5.1 AlAstP TV 12.16 ... +.3 +5.0 AlAstR b TV 12.08 ... +.3 +4.4 CAIntermMnBdIns MF 9.63 +.3 -.9 +1.7 CAShrtDrMnIncIn SS 9.81 ... ... +.7 CmdPlsStrA m BB 6.53 +5.5 +6.0 +.8 CmdPlsStrIs BB 6.62 +5.5 +6.0 +1.3 CmdPlsStrP BB 6.59 +5.5 +6.0 +1.2 CmdtyRlRtStrA m BB 6.73 +2.3 +1.7 -2.9 CmdtyRlRtStrAdm b BB 6.76 +2.3 +1.7 -2.7 CmdtyRlRtStrC m BB 6.39 +2.2 +1.4 -3.6 CmdtyRlRtStrIns BB 6.90 +2.4 +1.9 -2.5 CmdtyRlRtStrP BB 6.87 +2.2 +1.8 -2.6 CrdtAbsRtInstl XS 10.11 +.3 +.4 +3.6 CrdtAbsRtP XS 10.08 +.4 +.4 +3.5 DivandIncA m IH 11.86 -.2 ... +2.8 DivandIncC m IH 11.81 -.3 -.3 +2.0 DiversIncA m MU 10.78 +.7 -.5 +4.5 DiversIncC m MU 10.78 +.6 -.7 +3.8 DiversIncInstl MU 10.78 +.7 -.4 +5.0 DiversIncP MU 10.78 +.7 -.4 +4.9 EMBdA m EB 10.40 +.5 -1.0 +4.8 EMBdInstl EB 10.40 +.5 -.9 +5.2 EMBdP EB 10.40 +.5 -1.0 +5.1 EMCcyInstl CR 9.56 +.3 +2.5 +3.6/A EMCorpBdInstl EB 10.56 +.1 -.4 +4.2 EMFullSpcBdIns EB 7.85 +.6 +2.1 +4.1/D EmergLclBdA m XP 7.77 +.8 +4.7 +3.8/C EmergLclBdInstl XP 7.77 +.8 +4.8 +4.2/B EmergLclBdP XP 7.77 +.8 +4.8 +4.1/B EqSLSA m LO 11.46 -2.6 -.8 +2.1 EqSLSC m LO 11.00 -2.6 -.9 +1.3 EqSLSInstl LO 11.71 -2.4 -.6 +2.4 EqSLSP LO 11.63 -2.4 -.6 +2.3 ExtendedDrInstl GL 7.51 +2.2 -5.6 -.2 FBdUSDHdgA m IB 10.77 +.6 +1.2 +2.8 FBdUSDHdgC m IB 10.77 +.5 +1.0 +2.0 FBdUSDHdgI IB 10.77 +.6 +1.3 +3.2 FBdUSDHdgP IB 10.77 +.6 +1.3 +3.1 FrgnBdUnHdgA m IB 10.41 +.9 +3.8 +3.5/B FrgnBdUnHdgAdm b IB 10.41 +.9 +3.9 +3.7/A FrgnBdUnHdgIns IB 10.41 +.9 +3.9 +3.9/A FrgnBdUnHdgP IB 10.41 +.9 +3.9 +3.8/A GNMAA m GI 10.79 +.5 -1.5 +.5 GNMAInstl GI 10.79 +.5 -1.4 +.9 GNMAP GI 10.79 +.5 -1.4 +.8 GlbAdvtStrBdIns IB 10.82 +.3 +.6 +3.2/B GlbBdUSDHdgA m IB 10.22 +.3 ... +2.3 GlbBdUSDHdgIns IB 10.22 +.4 +.1 +2.7 GlbBdUSDHdgP IB 10.22 +.3 +.1 +2.6 GlbBdUnHdgdAdm b IB 9.66 +.1 +1.2 +3.9 GlbBdUnHdgdIns IB 9.66 +.1 +1.3 +4.2 GlbMltAsstA m IH 12.53 -1.1 -.4 +3.2 GlbMltAsstC m IH 12.19 -1.2 -.6 +2.4 GlbMltAsstInstl IH 12.64 -1.0 -.3 +3.7 HYA m HY 8.81 +1.1 -.3 +4.1/C HYAdmin b HY 8.81 +1.1 -.2 +4.2/B HYC m HY 8.81 +1.0 -.5 +3.3/D HYInstl HY 8.81 +1.1 -.2 +4.5/B HYMnBdA m HM 9.01 +1.1 +.3 +5.2 HYMnBdC m HM 9.01 +1.1 +.1 +4.4 HYMnBdInstl HM 9.01 +1.2 +.4 +5.5 HYMnBdP HM 9.01 +1.2 +.3 +5.4 HYP HY 8.81 +1.1 -.2 +4.4/B HYSpectrumA m HY 9.87 +.7 +.2 +5.1 HYSpectrumInstl HY 9.87 +.7 +.3 +5.4 HYSpectrumP HY 9.87 +.7 +.3 +5.3 IncA m MU 12.16 +.3 -.6 +5.0/A IncAdmin b MU 12.16 +.3 -.5 +5.2/A IncC m MU 12.16 +.3 -.8 +4.2/A IncInstl MU 12.16 +.4 -.4 +5.4/A IncP MU 12.16 +.3 -.5 +5.3/A IncR b MU 12.16 +.3 -.6 +4.8/A InRspMlAstIns XY 8.79 +1.4 +.5 +3.0 InvGdCpBdA m TW 10.28 +.5 -1.5 +2.9 InvGdCpBdAdm b TW 10.28 +.5 -1.5 +3.0 InvGdCpBdC m TW 10.28 +.4 -1.7 +2.1 InvGdCpBdIns TW 10.28 +.5 -1.4 +3.3 InvGdCpBdP TW 10.28 +.5 -1.4 +3.2 LngDrTtlRetIns CL 10.53 +1.1 -3.3 +2.9/B LngTrmCrdtInstl CL 11.83 +1.1 -2.9 +4.3/A LngTrmCrdtP CL 11.83 +1.1 -2.9 +4.2/A LngTrmUSGvtA m GL 5.96 +1.4 -4.2 -.2 LngTrmUSGvtIns GL 5.96 +1.4 -4.1 +.1 LowDrA m CS 9.79 ... -.3 +.7 LowDrAdmin b CS 9.79 ... -.3 +.7 LowDrC m CS 9.79 ... -.4 +.4 LowDrIIInstl CS 9.66 +.1 -.4 +1.1 LowDrInstl CS 9.79 +.1 -.3 +1.0 LowDrP CS 9.79 ... -.3 +.9 LowDrR b CS 9.79 ... -.4 +.4 LowDurESGIns CS 9.45 ... -.4 +.7 LowDurIncA m CS 8.56 +.6 +.6 +4.5/A LowDurIncC m CS 8.56 +.5 +.5 +4.2/A LowDurIncInstl CS 8.56 +.6 +.8 +4.9/A LowDurIncP CS 8.56 +.6 +.7 +4.8/A MnBdA m ML 9.75 +.7 -.5 +3.2 MnBdC m ML 9.75 +.7 -.6 +2.6 MnBdInstl ML 9.75 +.7 -.4 +3.5 MnBdP ML 9.75 +.7 -.4 +3.4 ModDrInstl CI 10.07 +.2 -.7 +1.1/C MortgOppsInstl NT 11.01 +.4 +.3 +4.0 MrtgBckdScA m CI 10.34 +.3 -1.0 +1.8 MrtgBckdScIns CI 10.34 +.4 -.9 +2.2 NYMnBdA m MN 11.10 +.5 -.7 +2.3 NYMnBdInstl MN 11.10 +.6 -.7 +2.6 RAEFdmAdPLUSIns NE 10.17 +1.1 +.3 +.1 RAEFdmPLA m LV 7.23 -2.9 -.4 +9.0 RAEFdmPLC m LV 6.68 -3.0 -.6 +8.1 RAEFdmPLEMGIns EM 11.34 -3.3 +2.2 +8.2 RAEFdmPLInstl LV 7.59 -2.8 -.3 +9.4 RAEFdmPLIntlIns FV 9.89 +.1 +.6 +7.0 RAEFdmPLP LV 7.54 -2.9 -.3 +9.3 RAEFdmPLSmInstl SV 11.78 -.8 +.1 +9.5 RlEstRlRtStrA m SR 6.96 -.4 -8.5 +1.0 RlEstRlRtStrIns SR 7.69 -.4 -8.5 +1.4 RlRetA m IP 10.92 +1.0 -.7 +.7 RlRetAdmin b IP 10.92 +1.0 -.7 +.9 RlRetAsstInstl IP 8.39 +2.8 -1.8 +1.7 RlRetC m IP 10.92 +1.0 -.9 +.2 RlRetInstl IP 10.92 +1.0 -.6 +1.1 RlRetP IP 10.92 +1.0 -.6 +1.0 RlRetR b IP 10.92 +1.0 -.8 +.5 ShrtAsstInvmIns UB 10.04 +.2 +.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/A ShrtTrmAdm b UB 9.86 +.1 +.4 +1.7/A ShrtTrmC m UB 9.86 +.1 +.3 +1.4/B ShrtTrmIns UB 9.86 +.2 +.5 +2.0/A ShrtTrmP UB 9.86 +.2 +.4 +1.9/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 51

ShrtTrmR b UB 9.86 +.1 +.3 +1.5/A SrFltngRtA m BL 9.92 +.5 +1.1 +3.1 SrFltngRtIns d BL 9.92 +.5 +1.2 +3.4 StkPlsShrtIns BM 8.42 +3.9 +.4 -8.2 StkPlsShrtP BM 8.41 +3.8 +.3 -8.3 StksPLUSA m LB 10.51 -3.9 -.5 +9.7 StksPLUSAbRtA m LB 10.52 -3.8 ... +10.3 StksPLUSAbRtC m LB 9.59 -3.9 -.2 +9.4 StksPLUSAbRtIns LB 10.70 -3.8 +.1 +10.7 StksPLUSAbRtP LB 10.57 -3.9 ... +10.6 StksPLUSC m LB 9.99 -4.0 -.6 +9.1 StksPLUSIUHdIns FB 6.92 -.2 +.5 +5.6 StksPLUSIUSDHA m FB 7.92 +.4 -1.9 +3.6 StksPLUSIUSDHC m FB 7.30 +.3 -2.0 +2.8 StksPLUSIUSDHIn FB 8.32 +.4 -1.8 +4.0 StksPLUSIUSDHP FB 8.25 +.4 -1.8 +3.9 StksPLUSIns LB 11.31 -3.9 -.4 +10.1 StksPLUSLngDrIn XM 6.88 -2.9 -3.9 +12.1 StksPLUSSmA m SB 10.42 -2.7 +1.3 +9.0 StksPLUSSmC m SB 9.62 -2.7 +1.0 +8.2 StksPLUSSmIns SB 10.65 -2.6 +1.4 +9.4 StksPLUSSmP SB 10.57 -2.7 +1.4 +9.3 TotRetESGIns CI 8.93 +.1 -1.6 +1.2 TotRetESGP CI 8.93 +.1 -1.6 +1.1 TtlRetA m CI 10.07 +.4 -1.4 +1.1/C TtlRetAdm b CI 10.07 +.4 -1.3 +1.2/C TtlRetC m CI 10.07 +.3 -1.6 +.3/E TtlRetIIIns CI 9.46 +.2 -1.6 +1.6 TtlRetIVIns CI 10.24 +.2 -1.7 +1.2 TtlRetIns CI 10.07 +.4 -1.3 +1.5/B TtlRetP CI 10.07 +.4 -1.3 +1.4/B TtlRetR b CI 10.07 +.3 -1.5 +.8/D UncnsBdA m NT 10.79 +.1 +.5 +2.9/B UncnsBdC m NT 10.79 ... +.2 +2.1/D UncnsBdIns NT 10.79 +.1 +.6 +3.3/B UncnsBdP NT 10.79 +.1 +.5 +3.2/BPNCCorFI b CI 16.51 +.4 -1.6 +.7/D DiversEq b LB 27.57 -1.7 +.8 +6.1/E IntermBdI CI 10.66 +.2 -1.3 +.4/E IntermTxExBdI MI 9.28 +.2 -1.5 +1.4/D IntlEqA m FG 24.77 -.9 +2.2 +7.4/B IntlEqIns FG 25.00 -.9 +2.3 +7.7/B LtdMatBdIns CS 9.97 ... -.5 +.3/D MltFctrLgCpGrI LG 38.76 -3.7 +2.0 +10.2/D MltFctrLgCpValI LV 25.22 -3.4 -1.9 +6.1/D SmCpI SG 24.33 -2.0 +1.5 +5.9/E TtlRetAdvtgIns CI 10.51 +.3 -1.7 +.8/D TxExLtdMatBdIns MS 10.17 -.2 -.5 +.5/C UltraShrtBdI UB 9.87 +.1 +.1 +.6/EPRIMECAP OdysseyAgrsGr MG 48.62 -6.6 +9.7 +16.0/A Gr LG 39.69 -6.0 +6.6 +15.5/A Stk LB 32.09 -4.0 +.6 +11.7/APacic CapitalTxFrSecY MI 10.01 +.3 -1.0 +1.6/C TxFrShrtIntrScY MS 9.97 -.2 -.4 +.5/CPacic FundsOptmzAgrsGrA m XM 17.17 -2.4 +.2 +6.9 OptmzAgrsGrC m XM 16.72 -2.5 -.1 +6.1 OptmzCnsrA m XY 11.26 -.3 -.6 +2.8 OptmzCnsrC m XY 11.02 -.3 -.7 +2.1 OptmzGrA m AL 15.57 -2.0 -.3 +6.0 OptmzGrB m AL 15.33 -2.1 -.5 +5.2 OptmzGrC m AL 15.28 -2.1 -.5 +5.2 OptmzModA m MA 14.33 -1.4 -.3 +5.1 OptmzModB m MA 14.13 -1.5 -.6 +4.3 OptmzModC m MA 14.11 -1.5 -.5 +4.3 OptmzModCnsrA m CA 12.63 -.6 -.4 +4.0 OptmzModCnsrC m CA 12.38 -.7 -.6 +3.2ParadigmVal d SB 51.49 -.8 +5.2 +11.3/AParametricEmMktsInstl EM 16.09 -1.0 +1.9 +4.8/D EmMktsInv b EM 16.02 -1.1 +1.8 +4.5/D TxMgEMktIs EM 53.28 -1.4 +1.9 +4.8/DParnassusCorEqInv LB 43.02 -1.6 +1.2 +9.0/C FI CI 16.16 +.1 -1.8 +.8/D Parnassus LB 47.39 -2.5 -1.8 +7.4/DPaxBalIndvInv b MA 22.70 -.9 +.2 +5.3/C ESGBtQlIndvInv b LB 19.71 -2.5 +.1 +8.8/C HYBdIndvInv b HY 6.70 +1.0 +.3 +3.9/CPaydenCAMnInc MF 10.12 +.5 -1.0 +1.9/B CorBdInv CI 10.50 +.3 -1.2 +2.1/A EmMktsBdInv EB 13.92 +.4 -1.0 +5.7/B EqInc LV 16.38 -1.5 -.6 +9.2/A GNMAInv GI 9.19 +.2 -1.6 +.4/B GlbFI IB 9.06 +.2 -.2 +2.1/C GlbLowDr IB 9.97 +.2 -.1 +.9/E HiIncInv HY 6.45 +.9 +.1 +4.0/C LowDr CS 9.98 +.2 -.1 +.9/C LtdMat UB 9.46 +.2 +.5 +1.1/B USGvtInv GS 10.22 +.1 -.8 .../CPear TreePlrsFgnVlInstl FV 22.16 +.2 +.2 +6.2/A PlrsFgnVlOrd b FV 22.19 +.1 +.1 +5.8/A PlrsSmCpOrd b SB 25.80 -2.2 -1.1 +6.2/D PnAgrEMOrdinary b EM 23.27 -1.7 +.3 +1.3/E QualOrd b LB 19.19 -2.6 -.4 +11.5/APerformanceMnBdInstl d MI 23.80 +.5 -1.6 +2.8/A StrBd d MU 22.39 +.4 -.1 +4.4/APermanentI CA 41.20 +.5 ... +4.0/BPerrittMicroCpOppsInv d SB 31.28 +.2 +4.3 +9.2/B UltraMicroCp d SB 16.48 -1.3 -4.6 +9.3/BPioneerA m LB 29.06 -2.1 +1.1 +9.5/B AMTFreeMnA m ML 14.33 +.9 -1.3 +2.5/B AMTFreeMnY ML 14.29 +.9 -1.3 +2.8/A BalA m MA 9.46 -1.3 -.2 +5.4/C BdA m CI 9.54 +.4 -1.2 +1.8/A BdC m CI 9.43 +.4 -1.4 +1.0/C BdY CI 9.45 +.4 -1.1 +2.0/A C m LB 25.37 -2.2 +.8 +8.6/C CorEqA m LB 21.00 -2.3 +2.0 +10.0/B CorEqY LB 21.24 -2.3 +2.1 +10.3/A DiscpGrA m LG 18.62 -3.4 +2.3 +10.2/D DiscpValA m LV 15.84 -2.6 -.5 +8.6/B DiscpValC m LV 15.54 -2.7 -.7 +7.8/B DiscpValY LV 15.92 -2.6 -.4 +8.9/A EqIncA m LV 35.37 -1.4 -.7 +10.2/A EqIncC m LV 34.74 -1.4 -1.0 +9.4/A EqIncR b LV 35.99 -1.4 -.9 +9.8/A GlbHYA m HY 9.00 +.4 +.5 +4.4/B GlbHYC m HY 8.98 +.4 +.2 +3.7/C GlbHYY HY 8.84 +.5 +.5 +4.7/B HYA m HY 9.66 +.8 +.3 +3.7/C HYC m HY 9.87 +.8 +.1 +3.0/E HYY HY 9.67 +.8 +.4 +4.1/C HiIncMnA m HM 7.27 +.9 +.9 +4.7/A HiIncMnC m HM 7.28 +.9 +.8 +4.0/C IntlEqA m FB 24.86 +1.0 +.9 +5.2/B MidCpValA m MV 24.40 -2.5 -3.4 +5.2/D RlEsttA m SR 22.66 -.9 -7.4 +1.0/C SelMidCpGrA m MG 43.39 -3.4 +3.3 +9.3/B SelMidCpGrY MG 46.89 -3.3 +3.4 +9.5/B ShrtTrmIncY CS 9.39 +.2 +.1 +1.3/B SolusBalA m IH 12.17 -.4 -.5 +2.7/D SolusBalC m IH 11.18 -.5 -.7 +2.0/E StrIncA m MU 10.61 +.1 -1.1 +2.7/C StrIncC m MU 10.39 +.2 -1.1 +2.1/D StrIncR b MU 10.79 +.2 -1.1 +2.4/D StrIncY MU 10.61 +.3 -1.0 +3.1/B Y LB 29.42 -2.1 +1.1 +9.8/BPolarisGlbVal d SW 27.49 -.8 -.8 +7.9/CPortfolio 21GlbEqR b WS 43.37 -1.5 +.9 +8.6/BPraxisGenesisBalA m MA 13.68 -1.0 -.1 +4.7/D GenesisGrA m AL 15.17 -1.4 +.5 +5.9/C GrIdxA m LG 23.66 -3.9 +2.6 +11.8/B ImpactBdA m CI 10.17 +.2 -1.6 +.7/DPrincipalCAMnA m MF 10.33 +.3 -1.6 +2.6/A CorPlusBdA m CI 10.70 +.4 -1.7 +1.1/C CorPlusBdIns CI 10.69 +.5 -1.6 +1.5/B CorPlusBdJ m CI 10.77 +.4 -1.7 +1.1/C CptlAprcA m LB 61.93 -2.4 +.6 +9.2/C CptlAprcC m LB 48.15 -2.5 +.3 +8.3/D DiversIntlA m FB 14.02 -.4 +.2 +5.4/B DiversIntlIns FB 13.95 -.4 +.4 +6.0/A DiversIntlJ m FB 13.86 -.4 +.3 +5.6/B EqIncA m LV 31.06 -.7 -.8 +8.8/A EqIncC m LV 30.27 -.8 -1.0 +8.0/B GvtHiQualBdA m GI 10.13 +.3 -1.5 +.2/B HYA m HY 7.37 +.7 -.4 +4.7/B HYC m HY 7.44 +.5 -.6 +3.9/C HYIIns HY 9.81 +.9 +1.0 +3.9/C IncA m CI 9.36 +.4 -1.1 +1.5/B InProtIns IP 8.49 +1.0 -.5 +.5/C IntlEMA m EM 30.23 -4.7 +.9 +6.4/C IntlEMJ m EM 29.11 -4.7 +.9 +6.5/B IntlIIns FG 17.23 -2.4 +.6 +6.6/B LCpSP500IdxA m LB 17.63 -2.6 +.6 +10.1/B LCpSP500IdxIs LB 17.62 -2.6 +.6 +10.5/A LCpSP500IdxJ m LB 17.45 -2.6 +.6 +10.2/A LfTm2010Ins TA 13.49 -.3 -.3 +3.7/C LfTm2010J m TA 13.45 -.3 -.3 +3.5/D LfTm2020A m TE 14.32 -.6 -.1 +4.6/B LfTm2020Ins TE 14.22 -.6 ... +4.9/B LfTm2020J m TE 14.15 -.6 ... +4.7/B LfTm2030A m TH 14.83 -1.1 +.2 +5.6/C LfTm2030Ins TH 14.79 -1.0 +.3 +6.0/B LfTm2030J m TH 14.75 -1.0 +.3 +5.8/C LfTm2040A m TJ 15.54 -1.3 +.7 +6.3/C LfTm2040Ins TJ 15.82 -1.3 +.8 +6.6/C LfTm2040J m TJ 15.69 -1.4 +.8 +6.4/C LfTm2050Ins TN 15.82 -1.4 +1.0 +7.1/C LfTm2050J m TN 15.39 -1.5 +.9 +6.8/C LfTmStrIncIns RI 12.29 -.1 -.5 +3.0/B LfTmStrIncJ m RI 12.23 -.2 -.6 +2.7/C LgCpGrA m LG 9.53 -4.0 +5.7 +9.8/D LgCpGrIIns LG 15.37 -3.5 +6.5 +13.5/A LgCpGrIJ m LG 12.77 -3.6 +6.4 +13.2/A LgCpGrIns LG 10.14 -4.1 +5.8 +10.3/C LgCpGrJ m LG 8.79 -4.0 +5.8 +10.0/D LgCpValA m LV 10.88 -.8 -.3 +6.7/D LgCpValIIIIns LV 16.81 -1.5 -.7 +7.9/B LgCpValIIIJ m LV 16.58 -1.5 -.8 +7.5/C LgCpValJ m LV 10.61 -.7 -.3 +6.8/D MdCpA m MG 26.53 -2.5 -.7 +8.6/B MdCpGrIIIIns MG 11.58 -3.0 +4.1 +7.8/C MdCpGrJ m MG 7.19 -3.6 +3.2 +8.2/C MdCpJ m MG 25.57 -2.4 -.7 +8.8/B MdCpSP400IdxJ m MB 20.93 -1.6 +.4 +8.6/A MdCpValIIIJ m MV 19.34 -2.1 -3.7 +4.9/E MdCpValIIns MV 15.02 -1.1 -.3 +5.7/D PrefSecIns RR 10.15 -.4 -1.1 +4.7/C RlEsttSecA m SR 22.27 -.9 -5.9 +3.0/A RlEsttSecIns SR 22.28 -.9 -5.8 +3.4/A RlEsttSecJ m SR 21.62 -.9 -5.9 +3.2/A SAMgBA m MA 15.89 -.8 -.2 +5.1/C SAMgBC m MA 15.65 -.8 -.4 +4.4/D SAMgCnsBA m CA 12.14 -.4 -.5 +3.9/B SAMgCnsBC m CA 12.01 -.4 -.7 +3.1/D SAMgCnsGA m AL 18.25 -1.1 +.2 +6.5/B SAMgCnsGC m AL 16.97 -1.2 -.1 +5.7/C SAMgmtFlxIncA m XY 12.34 +.1 -.8 +3.0/B SAMgmtFlxIncC m XY 12.21 ... -1.1 +2.2/D SAMgmtStrGrA m XM 20.63 -1.4 +.2 +6.8/C SAMgmtStrGrC m XM 18.81 -1.4 +.1 +6.0/C ShrtTrmIncA m CS 12.06 +.2 -.3 +1.1/B SmCpA m SB 23.59 -1.2 +3.4 +7.7/C SmCpGrIIns SG 14.58 -2.0 +4.7 +10.1/B SmCpGrIJ m SG 10.89 -2.0 +4.6 +9.7/B SmCpIns SB 25.28 -1.2 +3.5 +8.2/B SmCpJ m SB 22.59 -1.2 +3.4 +7.9/C SmCpSP600IdxIns SB 27.93 -.6 +3.1 +11.1/A SmCpSP600IdxJ m SB 26.50 -.6 +3.1 +10.9/A SmCpValIIIns SV 13.18 -1.2 ... +6.9/C TxExBdA m MI 7.13 +.4 -.9 +2.4/AProFundsBtchUltrSctInv LE 58.70 -17.0 -6.0 -4.2 BullInv LE 121.65 -3.9 -.6 +8.5 IntUltraSectInv LE 79.55 -9.1 +15.3 +31.8 NASDAQ100Inv LG 65.59 -6.1 +3.3 +13.6 UltBullInv LE 56.19 -8.2 -2.5 +16.7 UltMidCpInv LE 42.57 -6.2 -3.3 +12.8 UltNASDAQ100Inv LE 63.86 -12.5 +4.8 +26.8 UltSmCpInv LE 59.77 -5.8 +.2 +11.3ProspectorOpp m MV 21.23 -.3 +1.8 +9.8/AProvident TrustTrustStr LG 14.97 -4.0 +1.6 +13.6/APrudentialBalA m MA 15.74 -1.2 -.3 +6.2/B BalZ MA 15.85 -1.2 -.3 +6.5/A CAMnIncA m MF 10.45 +.4 -.9 +2.0/B CorBdZ CI 9.71 +.3 -1.8 +1.3 FinclSvcsA m SF 14.64 -4.1 +2.0 +3.6/E GlbRlEsttA m GR 23.04 +.2 -4.2 +.6/E GlbRlEsttC m GR 22.55 +.2 -4.3 -.1/E GlbRlEsttZ GR 23.14 +.2 -4.1 +.9/D GlbTtlRetA m IB 6.93 +1.0 +2.1 +4.7/A GvtIncA m GI 9.30 +.3 -1.7 .../C GvtIncZ GI 9.28 +.3 -1.6 +.3/B HYA m HY 5.46 +1.0 +.6 +5.4/A HYB m HY 5.45 +.8 +.5 +4.8/B HYC m HY 5.45 +.8 +.4 +4.5/B HYZ HY 5.47 +.9 +.7 +5.6/A JenniFocGrA m LG 15.06 -5.7 +8.3 +14.2/A JenniFocGrC m LG 12.33 -5.7 +8.1 +13.3/A Jsn2020FocA m LG 15.01 -3.7 +2.8 +10.0/D Jsn2020FocC m LG 10.58 -3.7 +2.6 +9.2/D Jsn2020FocZ LG 16.66 -3.6 +3.0 +10.3/C JsnBlndA m LG 21.50 -2.6 +3.2 +8.3/E JsnDiverGrA m LG 13.13 -4.4 +6.2 +11.2/C JsnEqIncC m LB 15.16 -3.2 -.6 +2.8/E JsnEqOppA m LB 19.72 -2.0 +1.4 +7.8/D JsnGrA m LG 38.21 -4.6 +5.5 +13.2/A JsnGrC m LG 30.75 -4.7 +5.3 +12.4/B JsnGrZ LG 41.12 -4.6 +5.6 +13.5/A JsnHlthSciA m SH 45.71 -4.3 +2.0 +.7/D JsnHlthSciC m SH 34.92 -4.3 +1.8 .../D JsnHlthSciZ SH 50.29 -4.2 +2.1 +1.0/C JsnMidCpGrA m MG 35.93 -2.4 +1.9 +5.3/E JsnMidCpGrC m MG 27.93 -2.5 +1.7 +4.6/E JsnMidCpGrZ MG 38.80 -2.4 +1.9 +5.6/E JsnNatrlResA m SN 38.89 +3.8 -.2 -2.2/D JsnSmCoA m SG 25.49 -1.0 +2.2 +7.6/D JsnSmCoC m SG 14.07 -1.0 +2.0 +6.8/D JsnSmCoZ SG 27.45 -.9 +2.3 +7.8/D JsnUtilityA m SU 13.53 +.5 -3.5 +3.0/D JsnUtilityC m SU 13.47 +.5 -3.7 +2.3/D JsnUtilityZ SU 13.54 +.5 -3.4 +3.3/D JsnValA m LV 20.09 -2.0 -1.0 +4.7/E MuniHighIncomeA m HM 10.17 +.8 -.3 +3.5/C MuniHighIncomeC m HM 10.17 +.7 -.5 +2.8/D NtnlMnA m MI 14.59 +.4 -1.0 +1.9/B QMADefesvEqA m LB 14.56 -2.3 -1.6 +7.1/E QMAIntlEqA m FV 8.03 -.7 +.8 +4.4/B QMALgCpCorEqA m LB 16.69 -2.2 +.4 +10.1/B QMAMdCpValC m MV 18.58 -2.8 -3.5 +5.0/D QMASmCpValZ SV 19.82 -1.3 -1.9 +7.8/B QMAStkIdxI LB 52.43 -2.6 +.7 +10.5/A QMAStkIdxZ LB 52.43 -2.6 +.7 +10.4/A ShrtTrmCorpBdA m CS 10.79 +.2 -.8 +1.0/B TtlRetBdA m CI 14.28 +.5 -1.6 +2.1/A TtlRetBdC m CI 14.26 +.4 -1.8 +1.3/B TtlRetBdZ CI 14.23 +.5 -1.5 +2.3/APutnamAMTFreeMnA m ML 14.93 +.5 -1.1 +1.9 AbsRet100A m NT 10.04 +.3 +.9 +1.8 AbsRet100Y NT 10.07 +.4 +1.0 +2.1 AbsRet300A m NT 9.84 +.2 +1.9 +2.4 AbsRet300C m NT 9.79 +.2 +1.7 +1.6 AbsRet300Y NT 9.85 +.2 +2.0 +2.6 AbsRet500A m AM 11.04 +1.0 -1.4 +1.4 AbsRet500C m AM 10.81 +.8 -1.6 +.7 AbsRet500Y AM 11.10 +1.0 -1.3 +1.7 AbsRet700A m AM 11.96 +1.4 -2.1 +2.0 AbsRet700C m AM 11.61 +1.3 -2.4 +1.2 AbsRet700Y AM 12.00 +1.4 -2.1 +2.2 AmrcnGvtIncA m GI 8.41 +.4 -.7 -.2 CATxExIncA m MC 8.02 +.6 -1.1 +2.3 CnvrtSecA m CV 25.95 -2.5 +2.3 +4.9 CnvrtSecY CV 25.94 -2.5 +2.3 +5.1 CptlOppsA m SB 13.67 -3.2 +1.3 +4.3 CptlSpectrumA m AL 33.86 -1.5 -1.7 -1.4 CptlSpectrumB m AL 32.22 -1.6 -1.9 -2.1 CptlSpectrumC m AL 32.15 -1.6 -1.9 -2.1 CptlSpectrumY AL 34.27 -1.5 -1.7 -1.1 DiversIncA m NT 7.11 +.5 +2.7 +3.6 DiversIncC m NT 6.98 +.4 +2.4 +2.8 DiversIncM m NT 6.98 +.5 +2.7 +3.3 DynAstAlcBalA m MA 15.15 -1.2 -1.1 +5.5 DynAstAlcBalB m MA 15.09 -1.2 -1.3 +4.7 DynAstAlcBalC m MA 14.66 -1.3 -1.4 +4.7 DynAstAlcBalY MA 15.19 -1.1 -1.0 +5.8 DynAstAlcCnsrA m TV 10.74 -.3 -1.7 +3.2 DynAstAlcCnsrY TV 10.78 -.3 -1.6 +3.4 DynAstAlcGrA m AL 17.05 -1.8 -.6 +6.9 DynAstAlcGrB m AL 16.64 -1.8 -.8 +6.2 DynAstAlcGrC m AL 15.98 -1.9 -.7 +6.2 DynAstAlcGrY AL 17.24 -1.8 -.5 +7.2 EqIncA m LV 24.47 -2.1 -.7 +8.2 EqIncB m LV 24.17 -2.1 -.9 +7.4 EqIncC m LV 24.17 -2.1 -.9 +7.4 EqIncM m LV 24.14 -2.1 -.8 +7.7 EqIncY LV 24.47 -2.1 -.6 +8.5 EqSpectrumA m MB 36.57 -2.9 -4.3 -2.8 EqSpectrumC m MB 34.30 -3.0 -4.5 -3.5 EqSpectrumY MB 37.24 -2.9 -4.2 -2.5 EuropeEqA m ES 27.69 +.9 +.9 +2.7 FltngRtIncA m BL 8.62 +.2 +1.5 +3.2 FltngRtIncC m BL 8.61 +.2 +1.2 +2.4 GlbEqA m WS 16.00 -1.2 +1.1 +6.1 GlbHCA m SH 49.91 -3.4 +1.0 -.3 GlbHCY SH 53.54 -3.3 +1.1 ... GlbIncA m IB 12.20 +.4 +1.5 +2.5 GlbNatrlResA m SN 16.24 +1.2 -2.9 -6.3 GlbUtlsA m SU 13.14 +1.5 -2.9 +3.7 GrOppsA m LG 32.52 -4.8 +3.1 +11.6 GrOppsB m LG 27.67 -4.8 +2.9 +10.8 GrOppsC m LG 28.17 -4.8 +2.9 +10.8 HighYieldA m HY 5.87 +.6 ... +4.1 HighYieldM m HY 5.85 +.6 ... +3.8 IncA m CI 6.88 +.6 ... +1.4 IncC m CI 6.82 +.5 -.2 +.6 IncM m CI 6.69 +.6 -.2 +1.1 IncY CI 6.99 +.6 +.1 +1.7 IntlCptlOppsA m FA 42.01 ... -.6 +6.7 IntlEqA m FB 26.52 -.4 +1.0 +4.6 IntlEqY FB 26.82 -.3 +1.1 +4.8 IntlGrA m FG 23.42 +.9 +2.5 +6.3 IntlValA m FV 12.29 +.5 +.7 +4.8 InvsA m LB 28.66 -3.5 +.1 +9.5 InvsC m LB 26.95 -3.6 -.1 +8.7 InvsY LB 29.09 -3.5 +.2 +9.8 MATEIncA m MT 9.44 +.6 -1.2 +1.7 MinnesotaTEIncA m SM 9.13 +.6 -.9 +1.7 NYTEIncA m MY 8.38 +.5 -1.0 +2.1 NewJerseyTEIncA m MJ 9.10 +.6 -.8 +2.0 OhioTEIncA m MO 8.84 +.5 -1.0 +1.7 PETEIncA m MP 8.96 +.6 -.9 +1.9 RsrchA m LB 33.16 -3.6 +.2 +9.0 RtrReady2020A m TE 19.50 +.1 -.7 +2.7 RtrReady2025A m TG 22.62 -.2 -.9 +3.5 RtrReady2030A m TH 22.80 -.6 -.9 +4.4 RtrReady2035A m TI 23.55 -1.0 -.8 +5.3 SmCpGrA m SG 40.05 -2.6 +6.1 +7.5 SmCpValA m SV 13.16 -2.8 -2.8 +7.4 SmCpValY SV 13.84 -2.8 -2.7 +7.6 SustFutureA m MV 19.69 -3.7 -1.1 +4.0 SustFutureY MV 19.77 -3.6 -1.1 +4.3 SustLeadersA m LG 93.53 -3.7 +3.8 +11.0 SustLeadersB m LG 73.55 -3.8 +3.6 +10.2 SustLeadersC m LG 79.83 -3.8 +3.6 +10.2 SustLeadersM m LG 81.29 -3.7 +3.7 +10.5 SustLeadersY LG 99.96 -3.7 +3.9 +11.3 TEIncA m ML 8.49 +.5 -1.1 +2.2 TxFrHYA m HM 12.45 +.7 -.3 +3.6 USGvtIncA m GI 12.59 +.4 -.5 ...QCIBalIns CA 11.99 -1.6 -1.0 +4.3/BQSCnsrvGrA m MA 14.50 -1.1 -.1 +5.0 DefesvGrA m CA 13.21 -.3 -.2 +4.0 GlbEqA m WS 17.44 -1.1 ... +8.5/B GrA m XM 16.56 -2.2 -.1 +5.8 ModGrA m AL 16.31 -1.6 +.1 +5.7 SP500IdxA b LB 25.32 -2.6 +.6 +10.0/BRBCEntprI d SG 22.95 -1.8 -.1 +6.2/E SMIDCpGrI d MG 14.29 -2.1 +3.9 +9.1/BReynoldsBlueChipGr b LG 59.20 -5.3 +5.0 +6.6/ERice Hall JamesSmCpIns SG 11.33 -2.2 +3.7 +3.8/ERiverNorthCorOppR m MA 10.77 -.5 -.2 +6.2/B dblelnStrIncI d MU 10.27 +.5 -.1 +3.4 dblelnStrIncR m MU 10.28 +.5 -.3 +3.1RiverbridgeGrIns d MG 19.17 -1.7 +6.1 +12.1/ARockefellerCorTxableBdIns CI 9.86 +.3 -1.5 +1.2/C IntermTENtBdIns MI 9.94 +.1 -1.0 +.5/ERoyceLowPricedStkSvc m SB 8.75 +.9 +3.4 +4.1/E MicroCpInvm d SB 11.91 -.2 +2.3 +3.2/E OppInvm d SV 13.65 -1.4 +.5 +10.1/A PEMutCnslt m SB 8.70 -.7 +2.8 +8.3/B PEMutInvm d SB 10.85 -.6 +3.1 +9.4/A PremInvm d SG 17.06 -1.4 +2.8 +10.9/A Sm/MdCpPremSvc m MB 15.25 -2.5 -2.3 +8.3/B SmCpValSvc m SV 10.25 -1.3 +1.3 +2.7/E SmlrCoGrSvc m SG 10.85 -3.9 +1.5 +5.8/E SpecEqInvm d SV 20.91 -1.7 -4.0 +5.6/D TtlRetInvm d SB 13.50 -.7 -.3 +8.6/BRussellInvEmergMktsS EM 21.54 -3.8 +1.8 +6.4 InvGbRlEstSecS GR 32.47 +.6 -3.2 +2.1 InvGlobalEqS WS 10.78 -2.3 -.2 +7.6 InvIntlDvdMktS FB 41.29 +.3 +.2 +5.8 InvInvmGrdBdS CI 20.86 +.5 -1.7 +1.0 InvLPBalStrA m MA 11.34 +.4 +.4 +4.5 InvLPBalStrC b MA 11.06 +.2 +.1 +3.6 InvLPBalStrS MA 11.49 +.3 +.4 +4.6 InvLPCnsrvStrA m XY 9.72 +.3 -.2 +2.2 InvLPCnsrvStrC b XY 9.60 +.2 -.5 +1.4 InvLPEqGrStrA m AL 13.41 -.7 +.2 +5.9 InvLPEqGrStrC b AL 11.97 -.7 ... +5.1 InvLPEqGrStrS AL 13.48 -.7 +.3 +6.1 InvLPGrStrA m AL 12.62 -.7 +.2 +5.1 InvLPGrStrC b AL 12.15 -.8 -.1 +4.3 InvLPGrStrS AL 12.80 -.7 +.2 +5.4 InvLPModStrA m CA 10.42 +.5 +.1 +3.7 InvLPModStrC b CA 10.26 +.5 -.1 +2.9 InvLPModStrS CA 10.48 +.5 +.1 +3.9 InvShrtDurBdS CS 18.98 +.2 ... +1.1 InvStratBdS CI 10.64 +.4 -1.5 +1.3 InvTEBdS MI 22.73 +.5 -.6 +2.0 InvTxMgdUSLgCpS LG 40.74 -3.3 -.5 +9.2 InvTxMgdUSMSCpS SG 26.75 -2.8 +.4 +6.4 InvUSCoreEqS LB 32.15 -3.1 -.3 +9.5 InvUSDefesvEqS LB 51.43 -2.4 ... +9.6 InvUSSmCpEqS SB 31.85 -2.8 -.1 +7.5RydexBasBiotechInv SH 86.69 -7.4 -.7 -2.0/D DynSP500H b LE 107.50 -5.8 -.9 +16.8/B ElectronicsInv ST 137.95 -5.9 +5.0 +17.5/C HCInv SH 29.19 -3.4 +1.8 +1.6/C IvGvLnBdStrInv IT 34.97 -1.1 +5.1 -.9/A IvSP500StrInv BM 60.81 +2.4 -1.3 -10.9/B NASDAQ1002xStrH b LE 131.42 -10.5 +6.4 +27.3/A NASDAQ100Inv LG 35.44 -5.0 +4.3 +14.7/A NovaInv LE 71.06 -4.2 -.3 +13.1/B SP500PureGrH b LG 67.13 -3.9 +5.4 +8.8/E SP500PureValH b LV 85.33 -1.5 -.5 +6.5/D TechInv ST 95.51 -5.3 +7.0 +15.6/DSEICAMuniBdF MF 10.53 ... -1.4 +.9/E CoreFxdIncF CI 11.02 +.3 -1.7 +1.2/B EmergMktsDbtF EB 10.34 +.5 +1.6 +4.3/C EmergingMktsEqF EM 12.89 -4.2 -.3 +7.2/B GNMAF GI 10.16 +.3 -1.3 +.5/A HighYieldBdF HY 7.12 +.8 +.6 +5.1/A InMgSP500IdxE LB 63.68 -2.6 +.6 +10.4/A IntermTermMuniF MI 11.47 +.3 -1.1 +1.7/C IntlEqF FB 11.67 +.1 +.3 +5.6/B IntlFxdIncF IB 10.29 +.3 +.8 +1.9/D LargeCapGrowthF LG 35.63 -3.4 +4.1 +9.6/D LargeCapValueF LV 25.22 -1.6 -.6 +6.7/D MaschtsMuniBdF MT 10.29 ... -1.7 +.7/E MidCapF MB 27.68 -1.3 +.3 +9.2/A NewJrsyMuniBdF MJ 10.21 +.1 -1.2 +1.2/E NewYorkMuniBdF MN 10.50 ... -1.4 +.9/D PnnylvnMuniBdF MP 10.50 +.1 -1.5 +1.0/E S&P500IndexF LB 63.25 -2.6 +.6 +10.2/A ShortDurGovtF GS 10.23 +.1 -.4 +.3/B SmallCapGrowthF SG 36.92 -1.3 +4.5 +6.6/D SmallCapValueF SV 24.60 -1.2 -.7 +5.6/D TaxMgdSm/MdCpF SB 23.37 -1.5 +2.1 +7.0/C TxMgdLCpF LB 25.70 -2.3 +1.2 +8.1/D USMgdVolF LV 17.51 -.9 -.8 +7.4/C UltraShtDurBdF UB 9.31 +.2 +.3 +1.1/BSSGAIntlStkSelionN b FV 11.67 +.3 -1.1 +3.8/C SP500IdxN b LB 37.56 -2.6 +.6 +10.5/ASalientIntlSmCpIns FR 22.35 ... +3.0 +10.8/B SelIncA m RR 20.51 -.3 -6.3 +1.3/E SelIncC m RR 19.91 -.4 -6.5 +.7/ESchroderNorthAmrcnEqInv LB 16.82 -4.0 -.7 +9.8 TtlRetFIInv CI 9.64 +.2 -1.7 +.9SchwabBal MA 15.59 -1.5 +.8 +6.1/B CATFBd MF 11.64 +.1 -1.1 +1.6/C CorEq LB 22.83 -2.3 +.5 +9.1/C DivEq LV 16.09 -1.9 -1.2 +6.1/D FdmtlIntlLgCIdx FV 9.62 +1.5 +.9 +5.6/A FdmtlUSLgCIdx LV 17.21 -.8 -.3 +8.9/A FdmtlUSSmCIdx SB 15.02 -.5 +.6 +8.1/C GNMA GI 9.63 +.4 -1.4 +.3/B GlbRlEstt GR 7.45 -.2 -2.9 +4.0/A HC SH 24.33 -2.6 +.5 +3.6/B HdgdEq LO 17.26 -.3 +.8 +6.7/A IntermTrmBd CI 9.80 +.2 -1.4 +.4/E IntlIdx FB 21.10 +.7 +1.1 +5.0/B LgCpGr LG 18.13 -3.7 +1.2 +10.2/D MktTrackAllEq XM 18.93 -1.1 +.9 +8.2/A MktTrackBal MA 18.56 -.6 -.1 +5.3/C MktTrackCnsrv CA 15.95 -.4 -.6 +3.6/C MktTrackGr AL 23.15 -1.0 +.5 +6.9/B SP500Idx LB 41.48 -2.6 +.7 +10.6/A Schwab1000Idx LB 63.09 -2.6 +.8 +10.1/B SmCpEq SB 21.54 -1.3 +2.5 +8.0/C SmCpIdx SB 31.31 -1.3 +2.2 +8.6/B TFBd MI 11.51 +.2 -1.0 +1.5/C Trgt2010 TA 13.26 -.7 -.5 +3.8 Trgt2020 TE 14.17 -.9 -.1 +4.7 Trgt2030 TH 15.77 -1.6 +.1 +6.3 Trgt2040 TJ 17.02 -2.0 +.4 +7.2 TrsInPrtScIdx IP 10.96 +1.0 -.7 +.8/B TtlStkMktIdx LB 47.67 -2.5 +.9 +10.1/BSchwartzMariaBd XY 11.31 -.2 -.6 +2.4/D MariaGr MG 31.35 -2.4 +1.8 +10.8/A MariaRisingDiv LB 18.31 -2.5 -.4 +7.4/DSegall Bryant & HamiSmCpVal d SB 12.71 -.1 +1.7 +8.0/CSelectedAmrcnD LB 40.08 -3.3 -1.3 +10.6/A AmrcnS b LB 39.99 -3.3 -1.3 +10.2/ASequoiaSequoia LG 172.37 -3.6 +1.7 -1.1/ESheltonCMCATFInc MF 11.27 +.1 -1.0 +1.0/E CMCorValDrct LV 23.93 -1.3 -.5 +6.4/D CMSP500IdxDrct LB 51.56 -2.6 +.6 +10.4/A CMSPMdCpIdxDrct MB 26.71 -1.7 +.3 +9.1/A CMSPSmCpIdxDrct SB 23.20 -.5 +3.2 +10.9/ASitDivGrI d LB 16.78 -1.8 +.2 +9.3/B LgCpGr d LG 41.92 -3.3 +3.4 +11.4/B MidCpGr d MG 18.74 -3.3 +2.1 +4.6/E MinnesotaTFInc SM 10.39 +.4 -.4 +2.6/A SmCpGr d MG 55.21 -3.8 +1.1 +2.9/E TFInc MI 9.66 +.5 ... +3.7/A USGvtSec UB 10.79 +.2 -.3 +.8/DSmead FundsValI1 LB 45.14 -3.5 -2.9 +7.6/D ValInv b LB 45.23 -3.5 -3.0 +7.3/DSnow CapitalOppA m MV 26.87 -1.9 -1.6 +.6/E OppIns d MV 27.17 -1.8 -1.5 +.9/ESound ShoreShoreInv LV 45.40 -3.1 -1.1 +6.8/DSpirit of AmericaIncA m CL 11.73 +.5 -1.7 +2.7/C LgCpValA m LB 21.43 -2.0 -.7 +7.1/E MnTFBdA m ML 9.32 +.4 -.8 +2.1/C RlEsttIncGrA m SR 10.84 -.5 -7.0 +.3/DState FarmBal MA 67.06 -1.2 -2.4 +4.8/C BdIns CI 10.88 +.1 -2.0 +.8/D BdPrem m CI 10.90 +.2 -1.8 +.7/D EqBdPrem m MA 12.42 -1.8 +1.0 +6.4/A EqIns LB 11.04 -3.1 +3.0 +10.1/B EqPrem m LB 11.53 -3.1 +2.9 +10.1/B Gr LB 77.89 -1.8 -2.8 +7.5/D Interim GS 9.76 +.1 -.6 +.1/C IntlEqPrem m FG 13.54 -.5 +3.0 +6.0/C IntlIdxPrem m FB 13.23 +.5 +.7 +4.3/C LfPth2020Prem m TE 14.78 -.5 -.7 +3.5/D LfPth2030Prem m TH 16.33 -1.0 -.7 +4.8/D LfPth2040Prem m TJ 17.66 -1.5 -.7 +5.9/D LfPthRetPrem m RI 13.33 -.4 -.7 +3.1/B MnBd MI 8.51 +.3 -.9 +1.7/B SP500IdxIns LB 20.07 -2.6 +.6 +10.2/B SP500IdxPrems m LB 20.01 -2.6 +.7 +10.1/B SmCpIdxIns SB 18.56 -1.4 +2.0 +8.0/C SmCpIdxPrems m SB 18.22 -1.4 +2.0 +7.9/C SmMidCpEqPrems m SB 11.63 -.2 +.6 +5.0/E TxAdvtgdBdPrem m MI 11.63 +.1 -.8 +1.7/BState StreetDiscpEMEqN b EM 8.36 -2.1 -1.6 -.3/ESterling CapitalBhvLgCpValEqIns LV 21.68 -2.3 -.3 +8.2/B BhvSmCpValEqIns SV 18.08 -1.3 -1.5 +7.4/C MidValIns MB 19.28 -1.9 +.5 +7.3/B NCIntermTFIns SI 10.52 +.1 -1.1 +1.1/C ShrtDrBdI CS 8.54 +.1 -.2 +1.1/B StrtonMdCpVlIns MB 66.71 -2.4 -2.4 +7.0/C StrtonRlEsttIns SR 34.41 -1.3 -6.8 +2.9/A StrtonSmCpVlIns SB 84.79 -3.3 -1.8 +8.7/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 +.1 -1.1 +1.4/BStone HarborHYBdIns HY 8.05 +1.0 ... +3.0/EStralem FundEq d LB 10.00 -2.5 -.6 +7.6/DT. Rowe PriceAfrcMdlEst d MQ 10.20 +.2 +6.0 +1.8/C BCGr LG 102.63 -4.8 +6.6 +14.9/A BCGrAdv b LG 101.17 -4.8 +6.5 +14.6/A BCGrR b LG 97.49 -4.9 +6.4 +14.3/A Bal MA 24.42 -1.2 +.8 +6.6/A CATFBd MC 11.33 +.2 -1.0 +2.4/C CorpInc TW 9.31 +.3 -2.7 +1.6/D CptlAprc MA 28.65 -.8 +1.3 +8.6/A CptlAprcAdv b MA 28.34 -.9 +1.3 +8.2/A CptlOpp LB 26.35 -2.8 +1.1 +11.1/A DivGr LB 43.60 -1.4 +.8 +10.0/B DivGrAdv b LB 43.55 -1.4 +.7 +9.7/B DivMdCpGr MG 30.34 -2.6 +3.2 +9.2/B EMBd d EB 12.22 +.4 -.7 +6.3/A EMLclCcyBd d XP 7.10 +.6 +4.1 +4.5/A EMStk d EM 45.32 -4.6 +.7 +9.0/A EmergEurope d MQ 15.37 -8.5 -1.7 +5.5/B EqIdx500 d LB 71.90 -2.6 +.7 +10.4/A EqInc LV 32.96 -1.5 -.8 +8.3/B EqIncAdv b LV 32.89 -1.5 -.8 +8.0/B EqIncR b LV 32.82 -1.5 -.9 +7.7/C ErpnStk d ES 21.27 +2.6 +2.8 +2.9/E ExtendedEqMktId d MB 28.66 -1.8 +1.6 +8.0/B FinclSvcs SF 28.62 -3.6 +2.2 +11.0/B GNMA GI 9.01 +.4 -.8 +.6/A GeorgiaTFBd SL 11.32 +.3 -1.1 +1.9/B GlbGrStk d WS 26.32 -3.3 +3.2 +9.9/A GlbMltSectBd IB 11.32 +.2 ... +3.7/A GlbRlEstt d GR 19.85 +.4 -2.3 +1.3/D GlbStk d WS 40.11 -3.5 +5.4 +13.6/A GlbTech ST 17.78 -6.1 +5.6 +22.6/A GrStk LG 65.69 -4.4 +4.9 +13.3/A GrStkAdv b LG 64.19 -4.4 +4.8 +13.1/A GrStkR b LG 62.05 -4.5 +4.7 +12.8/A GrandInc LB 28.72 -1.7 +1.2 +10.1/B HY d HY 6.65 +.8 ... +4.6/B HlthSci SH 71.95 -3.7 +2.3 +4.2/B InProtBd IP 11.77 +.9 -.5 +.6/C InsAfrcMdlEst d MQ 7.05 +.3 +6.2 +2.2/C InsCorPlus CI 10.17 +.5 -1.2 +1.7/B InsEMBd d EB 8.85 +.4 -.6 +6.9/A InsEMEq d EM 41.41 -4.6 +.8 +9.1/A InsFltngRt d BL 10.02 +.4 +1.3 +3.9/B InsFltngRtF d BL 10.02 +.4 +1.3 +3.7/B InsGlbGrEq d WS 28.57 -3.3 +3.4 +10.2/A InsHY d HY 8.85 +.8 ... +4.8/A InsIntlBd d IB 9.26 +.7 +4.2 +4.8/A InsIntlCorEq d FB 14.16 +.1 +1.6 +5.9/A InsIntlGrEq d FG 25.15 -.3 +1.1 +6.0/C InsLgCpCorGr LG 39.90 -4.8 +6.6 +15.0/A InsLgCpGr LG 39.23 -4.1 +6.3 +15.5/A InsLgCpVal LV 23.09 -1.4 -1.2 +8.4/B InsMdCpEqGr MG 56.71 -2.9 +4.1 +11.4/A InsSmCpStk SG 24.58 -.9 +3.6 +9.5/B InsUSStructRsrc LB 13.07 -2.8 +1.2 +11.2/A IntlBd d IB 9.39 +.7 +4.1 +4.6/A IntlDiscv d FR 73.93 -.5 +3.5 +13.2/A IntlEqIdx d FB 14.58 +.4 +.9 +5.3/B IntlStk d FG 18.87 -.3 +1.1 +5.9/C IntlStkAdv m FG 18.92 -.4 +1.0 +5.7/D IntlValEq d FV 15.22 +.7 +.7 +3.1/D IntlValEqAdv m FV 15.47 +.7 +.5 +2.8/D IntlValEqR m FV 15.26 +.7 +.5 +2.5/D Japan d JS 15.69 -.6 +3.8 +14.4/A LatinAmerica d LS 25.40 -1.9 +3.4 +8.3/A MdCpGr MG 90.54 -2.8 +4.0 +10.8/A MdCpGrAdv b MG 87.85 -2.8 +4.0 +10.5/A MdCpGrR b MG 85.25 -2.8 +3.9 +10.2/B MdCpVal MV 30.87 +.6 +1.5 +9.2/A MdCpValAdv b MV 30.72 +.6 +1.5 +8.9/A MdCpValR b MV 30.23 +.5 +1.4 +8.6/A MediaTeleCms SC 99.58 -6.4 +3.2 +15.9/A MrylndShTrTFBd SS 5.15 -.1 -.1 +.3/D MrylndTFBd SL 10.61 +.3 -.8 +2.3/A NJTFBd MJ 11.85 +.3 -.9 +2.3/C NYTFBd MY 11.43 +.2 -.9 +2.2/C NewAmericaGr LG 50.61 -4.0 +5.4 +13.0/A NewAmericaGrAdv b LG 49.51 -4.0 +5.3 +12.7/A NewAsia d PJ 19.52 -4.1 -.2 +6.9/B NewEra SN 36.23 +3.3 -.7 +1.9/C NewHorizons SG 56.18 -2.0 +6.9 +13.3/A NewInc CI 9.27 +.3 -1.5 +1.0/C OverseasStk d FB 11.48 ... +1.5 +5.8/B PersonalStrBal MA 24.20 -1.7 +.7 +6.7 PersonalStrGr AL 34.34 -2.3 +1.2 +8.0 PersonalStrInc CA 19.56 -1.1 +.5 +5.3 QMUSSmCpGrEq d SG 36.01 -1.9 +3.2 +9.4/B RlAsts d SN 11.39 +.9 -2.6 +2.4/C RlEstt d SR 26.41 -1.3 -7.4 +1.5/C RlEsttAdv m SR 26.76 -1.3 -7.5 +1.2/C Rtr2005 TA 13.65 -.4 ... +4.4/A Rtr2005Adv b TA 13.59 -.4 -.1 +4.1/B Rtr2005R b TA 13.67 -.4 -.1 +3.9/C Rtr2010 TA 18.30 -.5 +.1 +4.7/A Rtr2010Adv b TA 18.21 -.5 +.1 +4.5/A Rtr2010R b TA 18.10 -.5 ... +4.2/B Rtr2015 TD 15.03 -.7 +.3 +5.3/A Rtr2015Adv b TD 14.98 -.7 +.3 +5.0/A Rtr2015R b TD 14.83 -.7 +.1 +4.8/B Rtr2020 TE 22.67 -.9 +.6 +6.0/A Rtr2020Adv b TE 22.50 -.9 +.5 +5.8/A Rtr2020R b TE 22.28 -.9 +.4 +5.5/A Rtr2025 TG 17.73 -1.1 +.8 +6.6/A Rtr2025Adv b TG 17.63 -1.1 +.7 +6.4/A Rtr2025R b TG 17.44 -1.1 +.6 +6.1/A Rtr2030 TH 26.18 -1.2 +1.0 +7.2/A Rtr2030Adv b TH 25.95 -1.3 +.9 +6.9/A Rtr2030R b TH 25.73 -1.3 +.9 +6.7/A Rtr2035 TI 19.19 -1.4 +1.2 +7.6/A Rtr2035Adv b TI 19.09 -1.4 +1.1 +7.3/B Rtr2035R b TI 18.87 -1.5 +1.0 +7.1/B Rtr2040 TJ 27.59 -1.5 +1.3 +7.9/A Rtr2040Adv b TJ 27.34 -1.5 +1.3 +7.6/A Rtr2040R b TJ 27.15 -1.6 +1.2 +7.4/B Rtr2045 TK 18.73 -1.6 +1.4 +8.1/A Rtr2045Adv b TK 18.60 -1.6 +1.3 +7.8/B Rtr2045R b TK 18.39 -1.7 +1.2 +7.5/B Rtr2050 TN 15.74 -1.6 +1.4 +8.1/A Rtr2050Adv b TN 15.59 -1.6 +1.3 +7.8/A Rtr2050R b TN 15.46 -1.6 +1.3 +7.6/B Rtr2055 TL 15.79 -1.6 +1.3 +8.1/A Rtr2055Adv b TL 15.69 -1.6 +1.3 +7.8/B RtrBal CA 15.37 -.4 +.2 +4.3/B RtrBalAdv b CA 15.38 -.5 +.1 +4.1/B RtrBalR b CA 15.37 -.5 +.1 +3.8/C SciandTech ST 48.15 -4.5 +5.9 +18.9/C SciandTechAdv b ST 47.53 -4.5 +5.8 +18.6/C ShrtTrmBd CS 4.66 +.2 -.1 +.9/C SmCpStk SG 49.40 -.9 +3.6 +9.3/B SmCpStkAdv b SG 48.90 -1.0 +3.5 +9.0/C SmCpVal d SB 49.03 -.9 -.1 +11.2/A SmCpValAdv m SB 48.72 -1.0 -.2 +10.8/A SpectrumGr LG 24.86 -1.9 +2.1 +9.3/D SpectrumInc MU 12.60 +.3 -.3 +3.6/B SpectrumIntl d FB 14.83 -.3 +1.5 +5.7/B SummitMnIncInv ML 11.73 +.3 -1.0 +2.5/B SummitMnIntrInv MI 11.67 +.2 -1.1 +1.6/C TFHY d HM 11.91 +.4 -.4 +3.5/C TFInc ML 9.97 +.3 -.9 +2.1/C TFIncAdv b ML 9.98 +.3 -.9 +1.8/D TFShrtInterm MS 5.51 -.1 -.5 +.5/C TtlEqMktIdx d LB 30.35 -2.5 +.7 +9.9/B TxEfficientEq d LG 30.24 -3.4 +4.7 +10.9/C USBdEnhIdx d CI 10.73 +.3 -1.7 +1.0/C USLgCpCor LB 24.07 -1.8 +1.1 +10.4/A USTrsInterm GI 5.57 +.1 -1.6 -.3/D USTrsLngTrm GL 12.21 +1.0 -4.1 -.2/E VITFBd SL 11.83 +.3 -.7 +2.3/A Val LV 36.96 -1.9 -1.0 +7.6/C ValAdv b LV 36.39 -1.9 -1.0 +7.3/CTCMSmCpGr SG 34.79 -2.4 +3.7 +10.9/ATCWCorFIIns CI 10.76 +.4 -1.6 +.8 CorFIN b CI 10.73 +.3 -1.6 +.5 EMIncIns EB 8.35 +.5 -.9 +6.5 RltvVlDivAprcI LV 19.16 -3.2 +.1 +6.9 RltvVlDivAprcN b LV 19.49 -3.2 +.1 +6.7 RltvVlLgCpIns LV 21.61 -3.7 -1.5 +7.0 RltvVlMidCpI MV 25.41 -3.2 -.2 +8.3 SelEqsI LG 26.33 -4.2 +4.8 +11.0 SelEqsN b LG 23.91 -4.2 +4.7 +10.7 TtlRetBdI CI 9.72 +.2 -1.6 +1.0 TtlRetBdN b CI 10.02 +.3 -1.5 +.7TETON WestwoodEqAAA b LB 13.05 -1.9 -.8 +8.3/D MightyMitesAAA m SB 27.86 -.8 -.7 +8.7/BTIAA-CREFBdIdxIns CI 10.56 +.4 -1.7 +.9/D BdIns CI 10.16 +.4 -1.3 +1.9/A BdPlusIns CI 10.23 +.4 -1.2 +2.1/A BdPlusRet CI 10.24 +.3 -1.2 +1.8/A BdPlusRetail b CI 10.25 +.4 -1.3 +1.7/A BdRet CI 10.34 +.3 -1.5 +1.6/B BdRetail b CI 10.33 +.3 -1.6 +1.5/B EnhIntlEqIdxIns FB 8.33 +1.0 +1.1 +5.1/B EnhLCGrIdxIns LG 13.92 -3.3 +2.7 +13.3/A EnhLCValIdxIns LV 10.17 -1.8 -1.9 +6.8/D EqIdxIns LB 19.81 -2.5 +.8 +10.1/B EqIdxRet LB 20.10 -2.5 +.7 +9.8/B EqIdxRetail b LB 20.17 -2.5 +.7 +9.8/B GrIncIns LG 14.56 -2.4 +2.1 +10.7/C GrIncPrem b LG 14.57 -2.5 +2.0 +10.6/C GrIncRet LG 14.81 -2.5 +2.0 +10.4/C GrIncRetail b LG 19.43 -2.4 +2.0 +10.4/C HYIns HY 9.66 +.9 +.1 +4.5/B HYRet HY 9.67 +1.0 +.2 +4.2/B HYRetail b HY 9.71 +1.0 +.2 +4.2/C InLinkedBdIns IP 11.29 +.5 -.4 +.3/D InLinkedBdRet IP 11.37 +.5 -.5 +.1/E InLinkedBdRtl b IP 11.01 +.5 -.5 .../E IntlEqIdxIns FB 20.38 +.6 +1.0 +5.2/B IntlEqIdxPrem b FB 20.33 +.6 +1.0 +5.0/C IntlEqIdxRet FB 20.83 +.6 +1.0 +4.9/C IntlEqIns FG 13.35 -.1 +.5 +6.0/C IntlEqPrem b FG 13.32 -.1 +.4 +5.8/C IntlEqRet FG 13.83 -.1 +.4 +5.7/C IntlEqRetail b FG 8.82 -.1 +.3 +5.7/D Lfcycl2010Rtr TA 13.67 -.6 +.1 +4.7/A Lfcycl2015Rtr TD 12.36 -.6 +.2 +5.1/A Lfcycl2020Rtr TE 13.09 -.8 +.4 +5.6/A Lfcycl2025Rtr TG 13.54 -1.0 +.5 +6.2/A Lfcycl2030Rtr TH 13.92 -1.3 +.7 +6.8/A Lfcycl2035Rtr TI 14.46 -1.4 +.9 +7.3/B Lfcycl2040I TJ 11.10 -1.6 +1.2 +8.2/A Lfcycl2040Rtr TJ 14.96 -1.6 +1.1 +7.9/A Lfcycl2045Rtr TK 12.72 -1.8 +1.2 +8.3/A LfcyclId2010I TA 15.02 -.6 -.2 +4.2/B LfcyclId2020I TE 16.59 -.8 -.1 +5.1/A LfcyclId2025I TG 17.47 -1.0 +.1 +5.8/B LfcyclId2035I TI 19.26 -1.4 +.4 +7.0/B LfcyclId2040I TJ 19.89 -1.5 +.6 +7.6/A LfcyclId2045I TK 20.02 -1.7 +.7 +8.0/A LfcyclRtIncRtr RI 11.64 -.5 +.1 +4.5/A LgCpGrIdxIns LG 29.65 -3.4 +2.8 +12.7/A LgCpGrIdxRet LG 29.85 -3.4 +2.8 +12.5/B LgCpGrIns LG 20.85 -4.1 +5.1 +13.0/A LgCpGrRet LG 20.73 -4.1 +5.0 +12.6/A LgCpGrRetail b LG 20.79 -4.1 +5.0 +12.6/A LgCpValIdxIns LV 19.31 -1.7 -1.5 +7.6/C LgCpValIdxRet LV 19.62 -1.7 -1.6 +7.4/C LgCpValIns LV 18.86 -1.7 -.9 +6.8/D LgCpValPrem b LV 18.81 -1.8 -1.0 +6.6/D LgCpValRet LV 18.79 -1.7 -1.0 +6.5/D LgCpValRetail b LV 18.09 -1.8 -1.0 +6.4/D MdCpGrI MG 23.06 -3.0 +2.4 +6.7/D MdCpGrP b MG 22.92 -3.0 +2.3 +6.6/D MdCpGrRtl b MG 22.38 -3.0 +2.2 +6.4/D MdCpGrRtr MG 22.41 -3.0 +2.3 +6.5/D MdCpValI MV 23.46 -1.1 ... +5.8/C MdCpValP b MV 23.41 -1.1 ... +5.7/D MdCpValRtl b MV 22.87 -1.1 ... +5.5/D MdCpValRtr MV 23.32 -1.1 ... +5.6/D MgdAllcRtl b MA 12.89 -1.0 +.4 +6.1/B RlEsttSecI SR 14.53 -1.0 -6.1 +3.8/A RlEsttSecP b SR 14.54 -1.1 -6.2 +3.6/A RlEsttSecRtl b SR 14.42 -1.0 -6.2 +3.5/A RlEsttSecRtr SR 15.13 -1.1 -6.2 +3.5/A SP500IdxI LB 29.81 -2.6 +.7 +10.6/A SP500IdxRtr LB 29.62 -2.6 +.6 +10.3/A SclChEqI LB 19.40 -2.5 +1.1 +9.9/B SclChEqP b LB 19.34 -2.5 +1.1 +9.7/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Tuesday, April 17, 2018

PAGE 52

SclChEqRtl b LB 17.43 -2.5 +1.1 +9.6/B SclChEqRtr LB 19.69 -2.5 +1.1 +9.6/B ShrtTrmBdI CS 10.24 +.2 ... +1.3/B ShrtTrmBdRtl b CS 10.24 +.1 -.2 +1.0/B ShrtTrmBdRtr CS 10.25 +.2 -.1 +1.1/B SmCpBlndIdxI SB 21.75 -1.3 +2.2 +8.8/B SmCpBlndIdxRtr SB 21.83 -1.4 +2.1 +8.6/B SmCpEqI SG 19.31 -1.8 +1.1 +9.5/B SmCpEqP b SG 19.20 -1.8 +1.1 +9.3/B SmCpEqRtl b SG 18.63 -1.8 +1.0 +9.2/C SmCpEqRtr SG 18.83 -1.8 +1.1 +9.3/C TEBdR b MI 10.26 +.3 -1.0 +1.1/DThe Investment HouseInvmHouseGr LG 33.43 -4.8 +2.5 +13.2/AThird AvenueRlEsttValIns d GR 33.73 -1.4 -1.7 +5.6/A SmCpValIns d SB 21.91 +1.1 +5.3 +8.8/B ValIns d WS 50.37 -.6 +1.1 +5.1/DThompsonBd CS 11.44 +.3 +1.1 +3.7/A LgCp LB 65.70 -3.5 -2.2 +7.2/DThornburgCALtdTrmMnA m SS 13.47 -.2 -.9 +.3/D CorGrA m LG 36.26 -3.1 +6.6 +7.7/E DevWldR6 EM 21.28 -4.5 -1.3 +4.5/D IntermMnA m MI 13.88 +.1 -1.0 +1.2/D IntermMnC m MI 13.90 +.2 -1.1 +.8/E IntlValA m FB 24.30 -1.3 -.8 +3.9/D IntlValC m FB 21.50 -1.4 -1.1 +3.2/E IntlValI FB 25.10 -1.3 -.7 +4.3/C InvmIncBldrA m IH 21.54 +.3 -.8 +3.3/C InvmIncBldrC m IH 21.52 +.3 -1.0 +2.6/D LtdTrmIncA m CS 13.23 +.1 -.6 +1.2/B LtdTrmIncC m CS 13.21 +.1 -.6 +1.0/B LtdTrmIncI CS 13.24 +.2 -.5 +1.6/A LtdTrmMnA m MS 14.14 -.1 -.7 +.6/C LtdTrmMnC m MS 14.17 -.1 -.8 +.4/D LtdTrmMnI MS 14.14 -.1 -.6 +.9/B LtdTrmUSGvtA m GS 12.78 +.2 -.7 +.1/C NewMxcIntermMnA m SI 13.02 +.1 -.6 +.7/D ValA m LB 67.43 -2.1 -.2 +8.4/C ValC m LB 61.69 -2.2 -.4 +7.6/D ValI LB 69.42 -2.1 -.1 +8.9/CThriventBalIncPlusA m CA 13.23 -.8 +.2 +4.4 BalIncPlusS CA 13.20 -.8 +.3 +4.8 DiversIncPlusA m CA 7.36 -.5 +.1 +3.9 HYA m HY 4.78 +.9 -.1 +4.0 IncA m TW 8.99 +.5 -1.8 +2.1 LgCpGrA m LG 10.80 -5.2 +5.5 +10.8 LgCpStkA m WS 27.50 -1.9 +1.4 +7.3 LgCpStkS WS 27.75 -1.8 +1.5 +7.7 LgCpValA m LV 22.34 -3.2 -1.5 +8.6 LgCpValS LV 22.48 -3.1 -1.4 +9.0 LtdMatBdA b CS 12.37 +.1 -.1 +1.4 MidCpStkA m MB 25.17 -3.1 -.5 +13.6 MidCpStkS MB 28.36 -3.1 -.5 +14.0 MnBdA m ML 11.15 +.5 -1.0 +1.7 OppIncPlusA m MU 10.16 +.4 -.3 +2.8 OppIncPlusS MU 10.16 +.4 -.2 +3.0 SmCpStkA m SG 21.68 -2.5 +.5 +11.9TimothyPlanSmCpValA m SB 19.80 -.5 +1.8 +9.0/BTocquevilleDelaeld b SV 22.35 -2.8 -1.2 +2.0/E Gold m SP 36.46 +8.7 -.9 +5.0/C IntlVal b FB 17.55 -.6 +.1 +6.9/A Opp b MG 28.00 -5.0 +9.8 +7.4/D Tocqueville b LB 35.96 -1.8 -1.8 +7.3/DTorrayTorray LV 48.04 -2.0 -2.8 +6.8/DTouchstoneActvBdA m CI 10.17 +.3 -1.8 +1.2/C ActvBdY CI 10.16 +.3 -1.8 +1.4/B BalancedA m MA 21.46 -1.2 ... +6.6/A DynGlbAllcA m IH 12.68 -.7 +1.1 +3.4/C FlexIncA m MU 10.84 +.3 -.7 +3.2/B FlexIncC m MU 10.69 +.3 -.9 +2.4/D FlexIncY MU 10.87 +.3 -.6 +3.4/B FocedY LB 43.68 -4.3 +.6 +8.1/D GrOppsIns LG 34.49 -2.8 +3.9 +7.6/E HYY HY 8.48 +1.1 +.1 +3.0/E IntlEqA m FB 18.77 -1.4 -3.3 +5.2/B IntlSmCpY FR 19.21 +1.6 +1.6 +6.3/E LargeCpFocA m LB 42.89 -2.3 +1.4 +10.6/A MergerArbtrgIns NE 10.49 +.4 -.9 +2.2/B MergerArbtrgY NE 10.43 +.4 -.9 +2.1/B MidCpGrA m MG 28.47 -1.6 +4.8 +8.6/B MidCpGrC m MG 18.53 -1.7 +4.6 +7.8/C MidCpGrIns MG 29.76 -1.6 +4.9 +8.9/B MidCpGrY MG 29.52 -1.6 +4.9 +8.9/B MidCpValIns MV 18.28 -2.6 -4.7 +7.6/B MidCpY MB 33.21 -.9 +2.2 +8.7/A PrmYldEqY LV 9.34 -2.6 -.7 +4.6/E SdCptlInsGr LG 22.81 -5.6 +10.8 +10.2/D SdCptlSelGrA m LG 15.29 -5.6 +10.7 +9.8/D SdCptlSelGrC m LG 14.01 -5.7 +10.4 +9.0/E SdCptlSelGrY LG 16.13 -5.6 +10.8 +10.0/D SdCptlSelGrZ b LG 15.30 -5.6 +10.6 +9.8/D SmCpGrY SG 6.70 -1.9 +3.4 +1.5/E SmCpIns SB 15.40 +.9 +2.1 +.5/E SmCpValA m SV 26.07 -2.2 -2.6 +4.0/E SmCpValOppsY SB 19.05 -2.0 +.8 +.4/E SmCpY SB 15.45 +.9 +2.1 +.4/E SmallComA m SG 5.35 -1.1 +2.5 +9.6/B SmallComC m SG 3.13 -.9 +2.3 +8.8/C SstnbtyIpcEqA m WS 22.21 -2.0 -.8 +6.6/C SstnbtyIpcEqY WS 22.95 -2.0 -.8 +6.9/C TtlRetBdIns CI 9.90 +.1 -1.5 +1.2/C UlShrtDrFIA m UB 9.25 ... +.2 +1.1/C UlShrtDrFIY UB 9.25 +.2 +.3 +1.3/B UlShrtDrFIZ b UB 9.25 ... +.2 +1.0/C ValIns LV 9.91 -.9 -.7 +7.1/C ValY LV 9.93 -1.1 -.9 +6.9/CTowleDeep Val d SV 17.66 -1.4 -5.8 +10.7/ATransamericaAsAlCnsrvA m CA 11.07 -.3 -.2 +3.6/C AsAlCnsrvC m CA 10.98 -.4 -.4 +2.9/D AsAlGrA m XM 15.29 -1.5 +.7 +7.3/B AsAlGrC m XM 14.82 -1.6 +.5 +6.5/C AsAlModA m CA 12.08 -.6 +.1 +4.5/B AsAlModC m CA 12.04 -.7 -.2 +3.7/C AsAlModGrA m MA 13.44 -1.0 +.4 +5.7/B AsAlModGrC m MA 13.41 -1.0 +.1 +5.0/C CptlGrA m LG 25.77 -5.3 +9.9 +16.0/A FlexIncA m CI 9.14 +.3 -.6 +2.4/A HYBdA m HY 9.13 +1.0 +.4 +4.2/B MltMgdBalA m MA 27.62 -1.5 -1.0 +5.8/B SMPValA m MV 27.22 -2.1 -.3 +8.7/ATributary FundsSmCoIns SB 28.84 -1.5 +1.3 +9.6/ATrust For Credit UniUnsShrtDrTCU GS 9.51 +.1 -.4 +.2/B UnsUlShDrGvtTCU UB 9.40 +.1 ... +.3/ETweedy, BrowneGlbVal d FV 28.36 -.3 -.5 +3.9/C GlbVlIICyUnHdg d FV 15.91 +.1 +1.3 +4.6/B Val WS 23.57 -.9 -1.2 +4.7/E WldwdHDvYldVl d WS 10.47 +.8 +1.4 +4.9/DU.S. Global InvestorGlbRes b SN 5.97 -2.0 -2.0 +2.0/C GoldPrcMtls b SP 7.57 +12.0 -4.9 +11.0/A WldPrecMnral b SP 4.34 +6.4 -7.5 +9.9/AUBSGlbAllcA m IH 12.26 -1.3 +.7 +3.9/C GlbAllcC m IH 11.94 -1.4 +.5 +3.1/D GlbAllcP IH 12.52 -1.3 +.7 +4.1/B USAllcA m MA 48.78 -2.1 -.2 +6.0/B USAllcC m MA 46.91 -2.2 -.4 +5.2/C USSmCpGrP SG 21.23 -1.2 +7.0 +7.4/DUBS PACEAltStrsInvmsP AM 10.80 -.7 -.3 +.1 GlbFIInvmsP IB 10.15 +.7 +1.3 +2.1/C IntermFIInvmsP CI 12.01 +.4 -1.8 +.8/D IntlEMEqInvP EM 14.65 -3.4 +.8 +3.6/E IntlEqInvmsP FB 17.22 +.5 +1.6 +5.9/A LgCoGrEqInvmsP LG 26.41 -3.8 +3.3 +10.8/C LgCoValEqInvmsA m LV 23.18 -1.8 -1.6 +7.7/C LgCoValEqInvmsP LV 23.11 -1.8 -1.5 +7.9/B MnFIInvmsP MI 12.74 +.2 -1.2 +1.7/B MrBckScFIInvmsP CI 12.45 +.2 -1.8 +1.0/C SMCoGrEqInvmsP SG 19.50 -1.8 +7.6 +7.5/D SMCoValEqInvmsP SB 20.45 -1.2 -1.2 +6.9/D StrFIInvmsP CI 13.47 +.3 -1.5 +1.6/BUSA MutualsViceInv b LB 32.81 +.3 +1.5 +11.2/AUSAAAgrsGr LG 45.43 -3.0 +3.8 +11.5/B CABd MC 10.91 +.6 -.5 +2.5/C CptlGr WS 12.50 -1.1 +.9 +8.8/B CrnrstnEq WS 15.60 -1.3 ... +7.6/B CrnrstnMdlyAgrs MA 25.82 -.5 -.5 +3.5/E CrnrstnMod CA 14.85 -.4 -.6 +3.1/D EM EM 19.71 -4.9 -2.0 +6.0/C ExtendedMktIdx MB 19.28 -1.9 +1.6 +7.6/B FirstStartGr AL 13.76 -.6 -.2 +4.7/D Gr LG 30.61 -4.8 +.3 +11.7/B GrInc LB 25.05 -2.8 -.3 +9.1/C GrandTxtr CA 19.57 -1.1 -.3 +6.2/A GvtSec GI 9.54 +.2 -1.1 +.3/B HiInc d HY 8.10 +.6 +.4 +4.3/B Inc CI 12.81 +.3 -1.8 +2.1/A IncStk LV 19.66 -1.2 -.9 +8.2/B IntermTrmBd TW 10.42 +.2 -1.3 +2.3/B Intl FB 33.51 +.7 +.7 +6.2/A NASDAQ100Idx LG 18.70 -4.9 +4.5 +15.5/A NYBd MN 11.75 +.7 -.4 +2.1/A PrcMtlsMnral SP 13.11 +7.3 -1.4 +4.2/D SP500IdxMbr LB 38.07 -2.6 +.6 +10.4/A SP500IdxRwd LB 38.08 -2.6 +.7 +10.5/A SciTech ST 27.78 -5.1 +5.0 +14.7/D ShrtTrmBd CS 9.08 +.4 ... +1.5/A SmCpStk SB 17.87 -1.3 +1.8 +6.1/D TEIntermTrm MI 13.11 +.6 -.7 +2.1/B TELngTrm ML 13.19 +.3 -.8 +2.6/B TEShrtTrm MS 10.40 +.2 +.1 +.7/B TrgtRet2020 TE 12.79 -.6 -.5 +4.5/C TrgtRet2030 TH 13.79 -.9 -.4 +5.5/C TrgtRet2040 TJ 14.21 -1.2 -.3 +6.2/C TrgtRet2050 TN 14.42 -1.3 -.2 +6.6/D TrgtRetInc RI 11.56 -.2 -.7 +3.1/B TtlRetStr MA 8.42 +1.2 -1.8 -2.7/E UlShrtTrmBd UB 9.92 +.3 +.2 +.9/C VIBd SI 11.15 +.3 -1.0 +2.2/A Val LV 21.14 -2.3 -2.5 +6.2/D WldGr WS 32.13 -1.1 -.5 +7.2/CUndiscovered ManagerBehavioralValA m SV 66.97 -2.4 -2.0 +9.3 BehavioralValC m SV 63.09 -2.4 -2.1 +8.8 BehavioralValL SV 68.62 -2.3 -1.9 +9.8VALIC Co IAstAllc MA 11.47 -1.4 +.7 +5.2/C CorEq LB 22.92 -1.9 -.1 +9.0/C CptlCnsrvtn CI 9.56 +.4 -1.8 +.7/D DivVal LV 12.55 -1.6 -2.6 +9.1/A EmergEcos EM 9.33 -6.3 +.1 +6.6/B FrgnVal FV 10.84 -.2 -.5 +2.8/D GlbSclAwrns WS 26.16 -1.7 +.8 +7.6/B GlbStr IH 12.25 -.3 +.7 +2.7/D Gr LG 16.86 -3.2 +4.0 +11.8/B GrInc LB 22.04 -2.7 -.2 +9.5/B GvtSec GI 10.18 +.2 -1.6 +.2/C HlthSci SH 19.74 -3.7 +2.2 +4.0/B InProt IP 10.97 +.7 ... +1.4/A IntlEqsIdx FB 7.58 +.5 +.9 +4.6/C IntlGr FG 14.43 +.6 +3.3 +5.6/D IntlGvtBd IB 12.05 +.7 +1.3 +3.1/B LgCpCor LB 11.74 -2.8 -1.0 +9.0/C LgCptlGr LG 14.92 -1.6 +3.5 +11.1/C MidCpIdx MB 27.37 -1.6 +.4 +8.9/A MidCpStrGr MG 15.63 -2.3 +4.8 +9.6/B SciTech ST 29.68 -5.1 +8.1 +18.7/C SmCp SG 11.16 -1.2 +2.4 +6.8/D SmCpIdx SB 21.80 -1.4 +2.1 +8.4/B SmCpSpecVals SV 13.60 -.1 +.7 +9.8/A SmMidGr MG 13.66 -2.5 +4.6 +7.5/D StkIdx LB 38.97 -2.6 +.6 +10.3/A Val LV 17.95 -1.6 -.8 +6.6/DVALIC Co IICorBd CI 11.00 +.4 -1.8 +1.2/C HYBd HY 7.90 +.9 +.1 +4.5/B IntlOpps FR 22.10 +.3 +4.9 +13.4/A LgCpVal LV 22.62 -1.3 -.4 +8.2/B MidCpVal MV 23.06 -2.5 -.3 +7.2/B SclyRspnb LB 22.07 -3.2 +.3 +9.9/B SmCpVal SV 15.69 -1.2 -.1 +6.9/C StrBd MU 11.35 +.4 -1.2 +2.7/CVYClmbCntrnCrS b LB 23.81 -2.8 -1.1 +9.0/C TRPDvrsMdCpGrA b MG 10.82 -2.4 +3.0 +8.7/B TRPGrEqI LG 97.66 -4.4 +4.8 +13.4/AValue LineAstAllcInv b MA 32.13 -1.0 +1.9 +6.7/A CorBd b CI 14.56 +.3 -2.0 +.7/D CptlApprctInv b AL 10.29 -4.0 +3.5 +8.0/A LgrCoFocedInv b LG 30.52 -5.3 +6.5 +13.4/A MidCpFoced b MG 19.83 -1.7 +3.3 +10.7/A PremGr b MG 33.88 -2.0 +2.3 +8.9/B SmCpOppsInv b SG 52.54 -1.3 +1.5 +9.7/B TE b ML 9.65 +.1 -1.3 +1.2/EVanEckEMA m EM 18.44 -4.3 ... +5.9/C EMY EM 18.74 -4.3 +.1 +6.3/C GlbHardAstsA m SN 35.50 +2.1 -2.3 -5.5/E GlbHardAstsY SN 36.20 +2.1 -2.2 -5.2/E IntlInvsGoldA m SP 9.16 +7.5 -2.3 +8.2/A IntlInvsGoldY SP 9.33 +7.5 -2.3 +8.5/AVanguard500IdxAdmrl LB 247.42 -2.6 +.7 +10.6/A 500IdxInv LB 247.41 -2.6 +.7 +10.5/A BalIdxAdmrl MA 34.52 -1.3 -.1 +6.5/A BalIdxIns MA 34.53 -1.3 ... +6.5/A BalIdxInv MA 34.52 -1.3 -.1 +6.4/A CAITTxExAdm MF 11.57 +.2 -1.0 +2.0/B CAITTxExInv MF 11.57 +.2 -1.0 +1.9/B CALtrmTEAdm MC 11.93 +.4 -1.4 +2.9/B CALtrmTEInv MC 11.93 +.4 -1.4 +2.8/B CnsDscIdxAdmrl CD 82.79 -2.9 +2.9 +10.6/A CnsStpIdxAdmrl CC 67.89 +.1 -5.3 +5.0/A CnvrtSecInv CV 13.50 -1.0 +.9 +2.4/E CptlOppAdmrl LG 156.33 -5.2 +1.8 +12.2/B CptlOppInv LG 67.67 -5.2 +1.8 +12.1/B CptlValInv MB 13.05 -2.5 -2.0 +.5/E DevMIdxAdmrl FB 14.45 +.6 +.7 +5.8/B DevMIdxIns FB 14.47 +.6 +.7 +5.8/B DivAprcIdxInv LB 40.86 -1.4 +.6 +10.2/A DivGrInv LB 26.43 -.5 +.7 +9.1/C DiversEqInv LG 35.74 -2.6 +2.3 +9.3/D EMGvtBdIdxAdmrl EB 19.58 +.1 -1.8 +4.4/C EMSelStkInv EM 23.05 -4.0 +1.2 +6.1/C EMStkIdxInAdm EM 38.64 -3.1 +1.4 +4.3/D EMStkIdxInInv EM 29.43 -3.1 +1.4 +4.1/D EMStkIdxInPl EM 97.75 -3.1 +1.4 +4.4/D EMStkIdxIns EM 29.38 -3.1 +1.4 +4.3/D EngyAdmrl EE 103.39 +6.0 +2.7 +1.0/A EngyIdxAdmrl EE 49.42 +7.1 +.6 -2.4/A EngyInv EE 55.11 +6.0 +2.7 +.9/A EqIncAdmrl LV 76.71 -1.1 -1.1 +9.9/A EqIncInv LV 36.60 -1.1 -1.1 +9.8/A EuStkIdxAd ES 74.70 +1.4 +1.4 +5.2/B EuStkIdxInsP ES 142.32 +1.4 +1.4 +5.2/B EuStkIdxInstl ES 31.85 +1.4 +1.4 +5.2/B EuStkIdxInv ES 32.08 +1.4 +1.4 +5.0/B ExplorerAdmrl SG 93.47 -1.4 +5.7 +9.0/C ExplorerInv SG 100.41 -1.5 +5.7 +8.9/C ExplorerValInv SB 37.21 -.8 +1.5 +8.4/B ExtDrTrIdIns GL 34.12 +1.8 -5.3 .../D ExtDrTrIdInsPls GL 85.65 +1.8 -5.3 .../D ExtMktIdxAdmrl MB 85.94 -1.9 +1.7 +8.1/B ExtMktIdxIns MB 85.93 -1.9 +1.7 +8.1/B ExtMktIdxInsPls MB 212.07 -1.9 +1.7 +8.1/B ExtMktIdxInv MB 85.98 -1.9 +1.7 +7.9/B FAWexUSIAdmr FB 34.09 -.3 +.7 +5.3/B FAWexUSIInPl FB 114.44 -.3 +.7 +5.4/B FAWexUSIIns FB 108.07 -.3 +.7 +5.3/B FAWexUSIdxInv FB 21.64 -.4 +.6 +5.2/B FAWexUSSCIIn FQ 231.33 +.9 +1.9 +8.2/D FAWexUSSCplIInv FQ 46.18 +.9 +1.8 +8.0/D FSocialIdxIns LB 17.55 -3.0 +.7 +10.6/A FSocialIdxInv LB 17.54 -3.0 +.7 +10.5/A FinclsIdxAdmrl SF 34.81 -4.4 -.4 +13.9/B GNMAAdmrl GI 10.25 +.4 -1.2 +.9/A GNMAInv GI 10.25 +.4 -1.2 +.8/A GlbEqInv WS 31.70 -2.1 +1.2 +9.0/A GlbMnmVlInv SW 13.47 -.5 -.4 +7.5/D GlbexUSRlEIAdmr d GR 37.11 +.5 +1.3 +5.4/A GlbexUSRlEIdIns d GR 123.62 +.5 +1.3 +5.4/A GlbexUSRlEIdInv d GR 24.49 +.5 +1.2 +5.2/A GrIdxAdmrl LG 73.88 -3.7 +2.4 +10.9/C GrIdxIns LG 73.88 -3.7 +2.4 +10.9/C GrIdxInv LG 73.89 -3.7 +2.3 +10.8/C GrandIncAdmrl LB 77.77 -2.5 +.9 +10.6/A GrandIncInv LB 47.63 -2.5 +.8 +10.4/A HCAdmrl SH 83.97 -3.9 -.6 +2.8/C HCIdxAdmrl SH 77.82 -3.4 +1.2 +5.6/A HCInv SH 199.10 -3.9 -.7 +2.7/C HYCorpAdmrl HY 5.82 +1.1 -.2 +4.5/B HYCorpInv HY 5.82 +1.1 -.2 +4.4/B HYTE MI 11.21 +.5 -.9 +3.4/A HYTEAdmrl MI 11.21 +.5 -.9 +3.5/A HiDivYldIdxInv LV 33.23 -1.5 -1.2 +9.7/A ITIdxAdmrl ST 89.31 -4.3 +6.2 +19.0/C InTrBdIdxAdmrl CI 11.02 +.2 -2.2 +.9/D InTrBdIdxIns CI 11.02 +.2 -2.2 +.9/D InTrBdIdxInsPls CI 11.02 +.2 -2.2 +.9/C InTrBdIdxInv CI 11.02 +.2 -2.2 +.8/D InTrCrpBdIAdmrl TW 22.77 +.3 -2.5 +1.9/C InTrCrpBdIIns TW 28.14 +.3 -2.4 +1.9/C InTrInGdAdm TW 9.47 +.2 -2.0 +1.6/D InTrInGdInv TW 9.47 +.2 -2.0 +1.5/D InTrTEAdmrl MI 13.86 +.1 -1.1 +1.9/B InTrTEInv MI 13.86 +.1 -1.1 +1.8/B InTrTrsAdmrl GI 10.82 +.1 -1.6 +.2/B InTrTrsIdxAd GI 21.15 +.1 -1.6 +.1/C InTrTrsIdxIns GI 26.25 +.1 -1.6 +.2/C InTrTrsInv GI 10.82 +.1 -1.7 +.1/C IndtlsIdxAdmrl ID 72.06 -2.2 -1.1 +11.1/A InPrtScAdmrl IP 25.34 +1.0 -.7 +.9/B InPrtScIns IP 10.32 +1.0 -.7 +1.0/B InPrtScInv IP 12.91 +.9 -.7 +.8/B InsIdxIns LB 244.20 -2.6 +.7 +10.6/A InsIdxInsPlus LB 244.21 -2.6 +.7 +10.6/A InsTrgRt2020Ins TE 22.56 -.7 +.1 NA InsTtlSMIInPls LB 59.58 -2.5 +.9 +10.1/B InsTtlSMIIns LB 59.58 -2.5 +.9 +10.1/B IntlExplorerInv FQ 21.71 -.2 +2.0 +10.6/B IntlGrAdmrl FG 98.99 -3.4 +3.6 +10.9/A IntlGrInv FG 31.10 -3.4 +3.5 +10.7/A IntlValInv FV 40.03 -1.0 +.4 +4.6/B LTBdIdInsPls CL 13.69 +1.0 -3.9 +2.0/D LTBdIdxIns CL 13.69 +1.0 -3.9 +2.0/D LTBdIdxInv CL 13.69 +1.0 -3.9 +1.9/E LTCrpBdIdxIns TW 30.28 +1.0 -3.9 +3.2/A LTInGrdAdm TW 10.03 +.9 -4.4 +3.1/A LTInGrdInv TW 10.03 +.9 -4.4 +3.0/A LTTE ML 11.40 +.4 -1.3 +2.8/A LTTEAdmrl ML 11.40 +.4 -1.3 +2.9/A LTTrsAdmrl GL 11.80 +1.2 -4.1 +.1/B LTTrsIdxIns GL 31.74 +1.1 -4.1 +.2/A LTTrsInv GL 11.80 +1.2 -4.1 .../D LfStrCnsrGrInv CA 19.86 -.4 -.2 +4.3/B LfStrGrInv AL 33.85 -1.2 +.5 +7.0/B LfStrIncInv XY 15.42 ... -.5 +2.8/C LfStrModGrInv MA 27.20 -.8 +.2 +5.7/B LgCpIdxAdmrl LB 62.07 -2.6 +.8 +10.4/A LgCpIdxIns LB 255.47 -2.6 +.8 +10.4/A LgCpIdxInv LB 49.64 -2.7 +.7 +10.2/A LtdTrmTE MS 10.81 -.1 -.2 +.8/B LtdTrmTEAdmrl MS 10.81 ... -.2 +.9/A MATEInv MT 10.60 +.4 -1.5 +2.3/A MCpGrIdxAdm MG 55.99 -3.3 +2.0 +6.9/D MCpGrIdxInv MG 51.15 -3.3 +2.0 +6.8/D MCpVlIdxAdm MV 57.43 -1.3 -.1 +8.3/B MCpVlIdxInv MV 43.65 -1.3 -.1 +8.2/B MatlsIdxAdmrl SN 68.08 -.4 -1.9 +8.7/A MdCpGrInv MG 27.73 -2.5 +5.0 +6.0/E MdCpIdxAdmrl MB 192.66 -2.2 +.9 +7.7/B MdCpIdxIns MB 42.56 -2.2 +.9 +7.7/B MdCpIdxInsPlus MB 209.89 -2.2 +.9 +7.7/B MdCpIdxInv MB 42.47 -2.3 +.9 +7.6/B MegaCpIdxIns LB 181.32 -2.7 +.7 +11.0/A MegaCpValIdxIns LV 149.20 -1.8 -.9 +10.1/A MgdPayoutInv MA 18.99 -.5 +.3 +5.1/C MktNetrlIns NE 11.69 +.3 +.8 +1.5/C MktNetrlInv NE 11.74 +.3 +.7 +1.4/C MorganGrAdmrl LG 94.71 -3.8 +4.4 +12.1/B MorganGrInv LG 30.54 -3.8 +4.4 +12.0/B MrtBckScIdxAdmr GI 20.58 +.3 -1.3 +.9/A NJLTmTEAdm MJ 11.89 +.7 -1.1 +3.4/A NJLTmTEInv MJ 11.89 +.7 -1.1 +3.3/A NYLTmTEAdm MN 11.49 +.3 -1.5 +2.7/A NYLTmTEInv MN 11.49 +.3 -1.5 +2.6/A OhioLngTrmTE MO 12.33 +.4 -1.4 +2.9/A PALTmTEAdm MP 11.35 +.5 -1.2 +2.9/A PALTmTEInv MP 11.35 +.5 -1.3 +2.8/A PacStkIdxAdmrl DP 90.49 -.8 +.7 +7.3/D PacStkIdxIns DP 13.84 -.8 +.8 +7.3/D PacStkIdxInv DP 13.95 -.7 +.7 +7.1/E PrcMtlsMngInv SP 9.97 +4.6 -5.6 +4.1/E PrmCpAdmrl LG 136.56 -4.2 +2.2 +13.1/A PrmCpCorInv LG 27.03 -4.2 +.5 +11.7/B PrmCpInv LG 131.72 -4.2 +2.2 +13.1/A RlEstIdxAdmrl SR 106.45 -1.0 -8.6 +1.4/C RlEstIdxInstl SR 16.48 -.9 -8.5 +1.5/C RlEstIdxInv SR 24.95 -1.0 -8.6 +1.3/C Rsl1000GrIdxIns LG 271.95 -3.4 +2.8 +12.7/A Rsl1000IdxIns LB 237.94 -2.6 +.7 +10.1/B Rsl1000VlIdxIns LV 207.64 -1.7 -1.5 +7.6/C Rsl2000GrIdxIns SG 269.14 -1.7 +4.5 +8.9/C Rsl2000IdxIns SB 238.63 -1.3 +2.2 +8.7/B Rsl2000VlIdxIns SV 214.17 -.9 -.3 +8.3/B Rsl3000IdxIns LB 238.00 -2.5 +.8 +10.0/B SCpGrIdxAdm SG 58.51 -1.6 +3.6 +8.1/C SCpGrIdxI SG 46.86 -1.6 +3.6 +8.1/C SCpGrIdxInv SG 46.80 -1.7 +3.6 +8.0/D SCpValIdxAdm SV 56.52 -1.1 -.5 +8.1/B SCpValIdxI SV 31.59 -1.2 -.5 +8.2/B SCpValIdxInv SV 31.54 -1.1 -.5 +8.0/B SPMC400GrIdxIns MG 271.44 -2.0 +2.4 +10.1/B SPMC400IdxIns MB 255.63 -1.6 +.5 +9.1/A SPMC400VlIdxIns MV 240.29 -1.2 -1.4 +7.8/B SPSC600IdxIns SB 289.14 -.5 +3.2 +11.4/A STBdIdxAdmrl CS 10.26 ... -.6 +.6/D STBdIdxIns CS 10.26 ... -.6 +.6/D STBdIdxInsPlus CS 10.26 +.1 -.6 +.6/D STBdIdxInv CS 10.26 ... -.7 +.5/D STCpBdIdxAdm CS 21.31 +.2 -.8 +1.3/B STCpBdIdxI CS 26.09 +.2 -.7 +1.3/A STFederalAdmrl GS 10.52 ... -.4 +.5/A STFederalInv GS 10.52 ... -.5 +.4/A STInfPrScIdAdmr IP 24.52 +.3 +.2 +.9/B STInfPrScIdIns IP 24.54 +.3 +.2 +.9/B STInfPrScIdxInv IP 24.49 +.3 +.2 +.8/C STInvmGrdAdmrl CS 10.49 +.1 -.6 +1.3/A STInvmGrdIns CS 10.49 +.1 -.6 +1.4/A STInvmGrdInv CS 10.49 +.1 -.6 +1.3/B STTE MS 15.69 ... +.2 +.6/C STTEAdmrl MS 15.69 ... +.3 +.7/B STTrsAdmrl GS 10.45 ... -.4 +.3/B STTrsInv GS 10.45 ... -.4 +.2/B STTrsdxAdm GS 19.98 ... -.3 +.3/B STTrsdxIns GS 25.10 ... -.3 +.3/B SeledValInv MV 30.15 -2.7 -3.6 +7.6/B SmCpIdxAdmrl SB 71.54 -1