Citation
Highlands news-sun

Material Information

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

Subjects

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

Notes

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

Record Information

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

Related Items

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

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

Good Morning To Richard F. Bouchard 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. 108 | $1.00 Wednesday, April 18, 2018 Around Town..... .............................. B1 Classifieds ........................... B8-10 Comics..... ......................... News Wire Local Sports ...................... A11-12 Lottery .............................. Sports Nascar..... ........................................ A13 Obituaries .............................. A5 Viewpoints ............................. A8 Weather .................. News Wire LP students/ families creating community garden LAKE PLACID „ Lake Country and Lake Placid elementary students and families are embarking on a service project aimed at ending hunger in their community. Gifted teacher Patricia Carter said her students brainstormed many ideas including setting up their own community garden to produce food and then determining what would be needed for such an undertaking. The garden would not only be for those in need (the homeless and ones falling on hardship of any kind including sickness) but, the community at large and its families. The effort is not a school-related project, Carter stressed. A parent began spreading the word on SPECIAL TO HIGHLANDS NEWS-SUNSEBRING „ A developer planning to put a Wawa station in Sebring got assurance from county commissioners of direct access off Sebring Parkway Phase IIB. However, County Attorney Joy Carmichael said she wants to talk with the developers attorney, and possibly adjust the language in the letter of commitment to give the county some leeway, if needed. Commissioners voted 4-0 to approve the letter, contingent on any Wawa gets assurance on accessBy PHIL ATTINGERSTAFF WRITER Tangible Tax RolesLAKE PLACID „ Sunday nights storms may not have been as bad in Highlands County as forecasters predicted but it took just one lightning strike to spark a wild“re in the Leisure Lakes subdivision of the Town of Murals. Florida Forest Service placed the “re at Jacks Creek on Fish and Wildlife Conservation land. Therefore, the muck “re has been named Jacks Wild“re. According to FFS Public Information Of“cer Melissa Yunas, the “re is burning underground, Lightning sets off wildfireBy KIM LEATHERMANSTAFF WRITER Prosecutors and judges in St. Augustine have shown extraordinary patience toward Alison Melissa. The 34-year-old white woman with tattooed eyebrows and long brown hair has been arrested 40 times since April 2002 „ for everything from possession of meth and oxycodone to prostitution, grand theft, forgery and aggravated assault. Every one of those crimes can be attributed to chronic substance abuse brought on by physical and psychological trauma. I have been a victim of physical, mental and sexual abuse since the age of 13,Ž Melissa wrote to a St. Augustine judge in May. I suffer from post-traumatic stress disorder and am currently being treated for it.Ž Despite her record, Melissa was able to avoid prison for 15 years. She has seen the inside of nearly a dozen jail cells, but her longest stay was 90 days in 2004. Melissa also bene“ted from court-ordered treatment programs. She attended at least four, according to her father, and has repeatedly thanked judges for the opportunity to turn her life around. I am so grateful I was given the chance to start over,Ž she wrote in January 2014. I moved away from all the negativity including the negative people, places and things. I am active in my support groups and have a relationship with God.Ž But like many addicts, Melissa has not been able to vanquish her demons. In October 2015, she got in a “ght with her boyfriend as they walked under a canopy of live oaks stretching across Deltona Boulevard in a residential subdivision near Old Dixie Highway in St. Augustine. She was angry because he didnt want to pay for his cigarettes, the police report shows. A sheriffs deputy interrupted their shouting match. He asked Melissa for identi“cation. As she pulled her drivers license from her pink wallet, a small bag of a clear rock substance fell on the ground. It was meth. The deputy, who also found $2,200 in her purse, charged her with possession and transported her to county jail. Melissa signed a plea deal, agreeing to three years of drug offender probation. In May 2016, deputies found her naked and unresponsive in room 214 of the Scottish Inn. A hypodermic needle, a spoon with a crushed white powder on it and two glass pipes sat on the table. Emergency responders rushed Melissa to Flagler Hospital. There, she acknowledged that she had been injecting morphine. Two months later, she got in a “ght outside the Kangaroo Express convenience store on Ponce de Leon Boulevard. A witness called 911 and told dispatchers that Melissa had punched her boyfriend several times in the face. The St. Johns judicial system responded to each incident with more treatment, “nally recommending that she spend time in a detox facility „ Epic Behavioral Healthcare „ followed by drug court presided over by Judge Alexander Christine. I have been extremely fortunate to not do lengthy jail incarcerations, especially considering my current charges and my arrest history,Ž Melissa wrote in a letter to the judge. I am grateful at this chance and am appreciative that drug court is even an option for me.Ž Her agreement called for her to participate in a step-down program that would involve “ve Narcotics Anonymous meetings, three group therapy sessions, three random drug tests, one individual therapy session and one trip to court to see Judge Christine every week. If she remained clean, that regimen of meetings and drug tests would gradually subside. To graduate, she would have to prove that there were no drugs in her system for increasingly long periods of time. Melissa was not able to do that. She got caught doctoring a urine sample a few months later. I thought I was so clever, but I am truly a fool,Ž Melissa wrote in another letter to Judge Christine. I knew at Epic detox nobody came in the bathroom with you while you took a drug test and simply put a travel size bottle in my pants. I truly believed with all my heart I had A young woman who lost her wayBy JOSH SALMAN, DAK LE and MICHAEL BRAGASARASOTA HERLAD-TRIBUNE COURTESY PHOTO/CHRISTY SWIFTLake Country and Lake Placid elementary students, families and volunteers are working on a community garden project.GARDEN | 9 COURTESY PHOTOThis picture was taken by a member of the Florida Forest Service crew as they were ghting the muckre at Jacks Creek in Lake Placid. FIRE | 9 ONE WAR. TWO RACESEditors Note: One War. Two RacesŽ is a four-part series by the Sarasota Herald-Tribune showing how laws dating back to the height of the crack epidemic continue to hurt black defendants, even as the drug epidemic shifts out of minority neighborhoods. Highlands News-Sun will run the series, in shorter segments, over the next several weeks on Wednesdays.SARASOTA HERALD-TRIBUNE GRAPHICAlison Melissa, booking mug from Feb. 23, 2017. WAR | 9 St. Augustine COURTESY PHOTO/HIGH LANDS COUNTY BOARD OF COUNTY COMMISSIONDevelopers propose putting a Wawa convenience store/gas station on U.S. 27 at the west side of Sebring Parkway Phase IIB, across from Highlands Regional Medical Center. Inside, Pages A6-7FIND THEWAWA | 5

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Wednesday, April 18, 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 LAKE PLACID „ A motorcyclist was in critical condition after losing control of his vehicle Monday night, according to a press release from the Florida Highway Patrol. Joseph Reul, 51, of Lake Placid, was transported to Florida Hospital Lake Placid and then airlifted to Lee Memorial Hospital in Fort Myers after the accident that occurred about 11 p.m., according to the press release. The accident occurred at the intersection of Arron Drive and Pendarvis Road. FHP said that Reul was driving east on Arron Drive when he lost control while stopping. The motorcycle overturned on its left side, ending on top of Reul, the report said. Motorcyclist injured in accidentSTAFF REPORT newstips@newssun.com Email Us Your News Tips To: SEBRING „ The opening of Highlands Countys first solar co-op will be announced today (Wednesday) at a press conference at Sebring Circle Park. The aim of the co-op is to encourage Highlands County homeowners to use solar energy by making it more affordable, according to the Highlands County Solar Co-op Planning Committee and Solar United Neighbors, which has organized co-ops in multiple counties. The goal of the co-op is to save people money through the purchase of solar panels in bulk. However, each member of the co-op will sign his/her own contract with the installer. Partners of the Highlands County Solar Co-op include the Highlands County NAACP, Highlands County Audubon Society, Alan Jay Automotive Network, Faded Bistro, The Print Shop, Staircase Grill and Firehouse Billboards. Speakers will include Sebring City Councilman Charlie Lowrance; Avon Park Deputy Mayor Brenda Gray; Al Hinson, president of the Highlands County chapter of the NAACP; Dale Gillis, president of the Highlands County Audubon Society, and Heaven Campbell of Solar United Neighbors of Florida.Solar Co-op to be launchedBy JAY MEISELSTAFF WRITERSMARTER 5 THINGS That Will Make You 1. Flowers did not always exist; they “rst appeared 140 million years ago. Before that, ferns and cone bearing trees dominated the earth. 2. Several centuries ago in Holland, tulips were more valuable than gold. 3. Broccoli is actually a ”ower. 4. Some plants such as orchids do not need soil to grow-they get all of their nutrients from the air. Some plants produce toxic substances that kill other plants around them „ the sun”ower is an example. 5. Carnivorous plants are ”owering plants that eat bugs and small animals. For example, the Venus ”y trap has leaves covered by little hairs. When a bug lands on the hairs, the trap snaps shut and digestive juices digest the bug. Source: avas”owers.net F i n d i t F i n d i t Find it i n t h e i n t h e in the C l a s s i f i e d s C l a s s i f i e d s Classifieds SANDWICH MAKERS LOVE GREENWISE BREAD! 100% whole grain wheat. No arti“cial colors, ”avors, or preservatives. Only in the Bakery. 100% ”avo adno=50533169 Fairmount Cinema Square, Sebring, FL www.highlandsjewelers.comMember American Gem Society B B B RI LL I I AN CE Y O U D E E E S E E R V VE E By Publix in North Sebring385-4909Family owned for 46 yearsHours: Monday Friday 10 am 5:30 pm Saturday 10 am 2 pm Closed Sunday adno=3562927 adno=3559808 Member SIPC Wednesday, April 25th 9:30 a.m. LAKE PLACIDThe Genesis Center (at First Presbyterian Church)Cheryl S. BrownFinancial Advisor863-465-6444 adno=3569816

PAGE 3

Wednesday, April 18, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com ALAN JAY ALAN JAY ALAN JAY ALAN JAY ALAN JAY ALAN JAY SALES HOURS: Mon. thru Fri. 8a-7p Saturday 9a-5p400 US Hwy 27 North, Sebring(863) 314-5364LIKE US FOR DISCOUNTS, PROMOTIONS & MORE!! ALANJAYTOYOTA.COM ALANJAYTOYOTA.COM ALANJAYTOYOTA.COMSEE ALL OF OUR INVENTORY AT SERVICE HOURS : Mon. thru Fri. 7:30a 5:30p Saturday 8a-4pTHE ALAN JAY ADVANTAGE: A 100% COMMITMENT TO OUR COMMUNITY AT ALAN JAY WELL MAKE YOUR DAY!*Prices exclude tax, tag, title and $699 dealer fee. See dealer for availability and complete details on all special offers. Of fers expire 4/30/18. Hurry in for our best selection. Dealer not responsible for typographical errors. Photos are for illustration purposes only; vehicles may be different color. WE BUY CARS! 2013 TOYOTA PRIUS PERSONAWas $14,985INTERNET PRICE $13,702* 160-Point Inspection Powertrain Limited Warranty (7 yr/100K) INTERNET PRICING AVAILABLE!2016 TOYOTA PRIUS TWOINTERNET PRICE$20,560* STK#T589684AEXCELLENT VALUES! HURRY IN FOR BEST SELECTION!ALL CREDIT APPLICATIONS ACCEPTED! THERES NEVER BEEN A BETTER TIME TO BUY! NO HAGGLE, NO HASSLE PRICING!SEE DEALER FOR DETAILS.STK#T549439A2017 FORD FIESTA SEINTERNET PRICE$12,995* STK#T595195AINTERNET PRICE$26,875*2017 TOYOTA RAV4 XLE STK#RT41353 2015 CHEVY IMPALA LTINTERNET PRICE$21,241* STK#T116335A2017 CHEVY CRUZE LTINTERNET PRICE$15,905* STK#RT41347A2016 ACURA MDX AWDINTERNET PRICE$32,280* STK#T234937A2015 TOYOTA PRIUS V FOURINTERNET PRICE$21,563* STK#T517570A2014 HONDA ODYSSEY INTERNET PRICE$23,177* STK#T915856A2015 HONDA CRV LXINTERNET PRICE$21,352* STK#T445943A2013 CHEVY EQUINOX LTZINTERNET PRICE$16,874* STK#RT41351A2015 TOYOTA COROLLA LEINTERNET PRICE$12,623* STK#T088819A 2016 TOYOTA COROLLA LEINTERNET PRICE$17,994* STK#RT41357 2015 NISSAN PATHFINDER SINTERNET PRICE$19,946* STK#T536868AINTERNET PRICE$28,968*2015 TOYOTA SIENNA LIMITED STK#T256805A INTERNET PRICE$22,698*2015 TOYOTA RAV4 XLE STK#RT41355INTERNET PRICE$24,105*2015 TOYOTA RAV4 LIMITED STK#RT41352 INTERNET PRICE$29,854*2016 TOYOTA SIENNA XLE STK#T931219A 2016 TOYOTA HIGHLANDER XLEINTERNET PRICE$31,360* STK#T008448A2013 FORD ESCAPE TITANIUMINTERNET PRICE$18,075* STK#T431035A2015 TOYOTA COROLLA LEINTERNET PRICE$14,568* STK#T069154A S TK # T5 4 9 4 39A INTERNET PRICE$30,652*2017 CHRYSLER PACIFICA TOURING STK#T932714A2018 TOYOTA COROLLA LEINTERNET PRICE$18,567* STK#R763449 adno=3566954

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Wednesday, April 18, 2018 www.highlandsnewssun.com Multiple injuries a result of rollover crashBy KIM LEATHERMANSTAFF WRITER KIM LEATHERMAN/STAFF Firemen used the Jaws of Life on the Jeep SUV to get Betsy Higgins out from the vehicle on Monday. This car was driven by Eric Vazquez Colon, 19, of Sebring. He and his minor passenger were airlifted to a trauma center. SEBRING „ A two-car collision late Monday afternoon at the intersection of U.S. 27 and Sebring Drive resulted in multiple injuries. Three people were ”own to Lakeland Regional Hospital with incapacitating injuries,Ž according to Sebring Police Departments Public Information Of“cer Lt. Curtis Hart. A Toyota Corolla driven by 19year-old Eric Vazquez Colon of Sebring was traveling southbound on U.S. 27 with a minor passenger whose name was withheld by Hart. A Jeep SUV driven by Betsy Higgins, 74, of Michigan, was in the northbound left turn lane. Hart said it was unclear if Higgins was making a U-turn or just turning left onto Sebring Drive. The collision took place in the intersection of Sebring Drive and U.S. 27. in the southbound lanes. The Corolla came to rest facing north on the west shoulder of U.S. 27 next to the southbound lane. The white Jeep SUV was lying on its driver side facing east in the swale of the Village Inn restaurant, which is also on the west side of U.S. 27 next to the southbound lanes. Airbags on the Corolla had been deployed and the driver, passenger and side curtains were deployed on the Jeep. First responders from various agencies had to use the Jaws of Life to remove occupants who were entrapped. Emergency personnel had a dif“cult time getting the Jaws of Life to work on the Jeep and used an ax to help cut through the vehicles roof. Higgins was taken out of the vehicle on a backboard. Two helicopters responded to the scene although only one landed. Both the southbound and northbound lanes of U.S. 27 were closed while Aeromed ”ight was on the ground. Sebring Police Department is investigating the accident and Hart said it was too soon to determine who was at fault. He did indicate that Colons speed may have been a factor according to witness testimony but he has not corroborated that with investigators. Statistics from the Floridas Integrated Report Exchange System show as of Monday, April 16, there have been seven total traf“c fatalities this year in Highlands County. There have been a total of 324 crashes with 275 injuries. EARN8% INTEREST1ST MONEY MORTGAGESSecured by Real EstateShort Term & Long Term M. CHEELEY, P.A. 954-612-8585 SUCCESSFUL REAL ESTATE BROKER / TEACHER adno=35692502.11%APY*15-Month CD SPECIALOpen Online:Great Rate!Easy to open. Member FDIC*Annual Percentage Yield (APY) effective as of the publication date. $1,000 minimum deposit to open and is required to earn stated APY. Penalty for early withdrawal. Highlands county only. Fees could reduce earnings.**#1 Bank in the U.S. in asset size category as named by ABA Banking Journal 2011, 2012 and Bank Director Magazine 2013, 2014, 2015, 2016, 2017; and #1 Regional Bank as named by S&P Global Market Intelligence 2012, 2015, 2016, 2017, 2018. 1-844-901-OZRK (6975) Superior Five Star Rating by BauerFinancial ’ eight years in a row** bankozarks.com adno=3569634 If theres an air of superiority to these units, its because theyre the quietest, most ef“cient models we make. Built for total home comfort, our In“nity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative In“nity control for our highest degree of comfort management. Another Stroll Down Memory Lane with Young LaDawn, and Kari Jane on the way! We Were Preparing For Kari To Arrive On Scheduled Day of Upcoming Honorable Duty with the Marine Brand New VW Wagon READY TO ROLL!! SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 adno=3566379

PAGE 5

Wednesday, April 18, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com OBITUARIESJames G. BedingfieldJames Gene Beding“eld, 74, of Lake Placid, Florida, went home to be with his Lord on Thursday afternoon, April 12, 2018 at his residence. James was a native Floridian, born in Tampa to parents Imogene (Daniels) and James R. Beding“eld on Dec. 25, 1943. After graduating high school, James enlisted in the U.S. Navy where he retired with 23 years of active duty serving three of those years as a commutations instructor. He was stationed in Hawaii, Pensacola, Florida, Guam, Adak, Alaska and Homestead, Florida. After his honorable discharge, James moved back to Highlands County where he spent most of his life. James attended First Baptist Church of Lorida. James enjoyed target shooting, collecting clocks, latch hook, cross stitch and loved to be with his family and friends. James is survived by his loving wife of 53 years, Mary Frances; daughter, Connie Beding“eldWalters (Marlin); two grandchildren, James Gregory Beding“eld and Philip Nathanael Watson; two step-grandchildren, Shelby and Maxwell Walters; and a loving sister-in-law, Barbara Miller. A service to celebrate James life will be held 11 a.m. Saturday, April 21, 2018 at First Baptist Church of Lorida, 1927 Blessings Ave., Lorida, Florida, with Pastor Wayne Godwin of“ciating. Military honors will be provided by the U.S. Navy Honor Guard. James will be laid to rest at the Oak Grove Cemetery in Tampa. Words of comfort to the family can be made by visiting scottfuneralservices.com. Funeral arrangements entrusted with the Scott Funeral Home, 504 W. Interlake Blvd., Lake Placid. 863-465-4134. F. Carolyn MaynardF. Carolyn Maynard, 71, of Avon Park, Florida, passed away Friday, April 13, 2018. She was born Oct. 13, 1946 in Chattanooga, Tennessee to George M. and Irene (James) Robinette. She worked as a manager with child care helping with housing, orphanages, counseling, and day care. Carolyn has most recently been working with the Sebring Police Department as a Highlands County crossing guard. She was a member of the Avon Park Lakes Baptist Church, past member of VFW, American Legion, Moose Lodge, and has been a resident of this area since 1988, coming from Chattanooga, Tennessee. Carolyn is survived by her husband, Tom Maynard of Avon Park, Florida; son, George Maynard of Avon Park, Florida; brothers, Donald Robinette and Dana Robinette, both of Chattanooga, Tennessee. A funeral service will be held at 11 a.m. Saturday, April 21, 2018 with visitation beginning at 9 a.m. at Avon Park Lakes Baptist Church. She will be laid to rest in Florida National Cemetery on Monday, April 23, 2018. Memorial contributions may be made to the Cornerstone Christian Academy, c/o Avon Park Lakes Baptist Church, 2600 N. Highlands Ave., Avon Park, FL 33825. Services entrusted to Stephenson-Nelson Funeral Home, 111 E. Circle St., Avon Park, FL 33825. Online condolences may be left at stephensonnelsonfh. com. SEBRING „ David Schmidt, curator of the Civilian Conservation Corps Museum at Highlands Hammock State Park, will be the speaker at the Sebring Historical Society luncheon on Saturday, April 28. A Roosevelt scholar, Schmidt is an expert on the Works Progress Administration and WPA projects in Florida. He will begin his talk by discussing projects in Sebring. One project involved the razing of Sebrings “rst Post Of“ce building, built in 1917, and the construction of a new Post Of“ce, completed in 1940. Today, this building is the headquarters for the Sebring Police Station. A second Sebring project was a mural by renowned American artist Charles Knight (18741953), whose paintings of dinosaurs and other prehistoric animals can be found in natural history museums throughout the country. Knights mural, Prehistoric Life in Florida,Ž was painted for the Sebring Post Of“ce in 1942 and is prominently displayed today in the Sebring branch of the Highlands County Public Library. The mural is owned by the City of Sebring. As time permits, Schmidt also will discuss WPA projects in other parts of Florida. The meeting will take place at noon at the Jack Stroup Civic Center, 355 W. Center Ave., Sebring. A potluck luncheon will be served. It is not necessary to be a member to attend, however members and non-members are encouraged to bring a dish. Donation of $5 will bene“t the Sebring Historical Society. For more information, call 863-471-2522.Historical Society speaker to discuss WPA programSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTODavid Schmidt, curator of the State of Florida Civilian Conservation Corps Museum, will speak at the Sebring Historical Society luncheon Saturday, April 28. adjustments Carmichael makes. Commissioner Ron Handley abstained because a family member would bene“t from sale of the property. Right now, County Engineer Clinton Howerton Jr. has no intention of making signi“cant changes to the plans for Phase IIB. Sebring Parkway at that point runs past Highlands Regional Medical Center as a divided four-lane road. Public access to the hospital includes a southbound left-turn lane into the current main entrance and a roundabout attached to the current rear entrance „ Medical Center Drive. The proposed Wawa site „ on the west side of the Parkway „ would also have one left-turn crossover, for inbound traf“c only, from the northbound lanes. All other access to the convenience store would be right-turn in/ right-turn out, including a planned access directly from and to U.S. 27. Howerton said the developer hopes to close on the property by the end of this year, get designs and permits, then spend 10 months on construction. By that schedule, the Wawa station would open for business just as the county “nishes Phase IIA, IIB and III, he said. Their concern is that the road is not currently there for them to see where the openings are,Ž Howerton said. Wawa developers have told Howerton that in the past, when dealing with other local governments, road plans changed and they didnt get the access they hoped. As he reads the letter, Howerton understands the county simply promises to provide access, but thats not how Carmichael reads it. The letter asks the county to assure proposed access points in the current plans will not be modi“ed in a manner that would sever or impact the traf“c ”owŽ from Highlands Avenue, soon to be known as Sebring Parkway. Carmichael didnt like the strong terms, will not,Ž or the vague term, impact.Ž My concern is that the language is loose,Ž Carmichael said. County Administrator Randy Vosburg told commissioners Wawa needs a pretty “rm commitmentŽ from them. Legal wrangling, he said, could result in a no-go.Ž Commission Chair Greg Harris asked what liability the county would have. Carmichael said she didnt know, unless she can talk with the developers attorney. Howerton said road plans would have to provide access to a business, no matter which one chooses the site and whether or not the county actually builds Phase IIB. If Wawa doesnt come, he would just work with whomever does take that site. Nothing is set in stone that they are going to come,Ž Howerton said. This (letter of commitment) is just to give them assurance should they decide to.Ž Any developer has to comply with our land development regulations and with FDOT (Florida Department of Transportation) on driveway cuts,Ž said Commission Vice Chair Jim Brooks. Were not guaranteeing anything but access.Ž Commissioner Don Elwell, who amended his motion to have Carmichael review the letter, said he didnt want to hold up the project in any way. Commissioner Jack Richie welcomed the prospect of getting a tremendous facilityŽ in the form of a Wawa station across from hungry and thirsty workers at HRMC. In answer to questions from the public, Howerton said the Wawa station wont affect hospital access, especially for ambulances, which either come from U.S. 27 on a driveway restricted to emergency vehicles, or can use the roundabout. When asked about crosswalks, he said he plans to add crosswalks at the U.S. 27/Sebring Parkway intersection across both the Parkway and the highway. Howerton told the Highlands News-Sun the U.S. 27 crossings will have timers, such as those at Hammock Road and New Life Way, to help pedestrians cross swiftly.WAWAFROM PAGE 1 COURTESY PHOTO/HIGHLANDS COUNTY BOARD OF COUNTY COMMISSIONDevelopers propose putting a Wawa convenience store/gas station, on left, on U.S. 27 at the west side of Sebring Parkway Phase IIB, across from Highlands Regional Medical Center, on right. County Engineer Clinton Howerton Jr. told county commissioners on Tuesday the developer asked for assurance from them that road plans wont change, or at least will keep the same level of access to the site as depicted here. SEBRING „ After all four media specialist positions were slated to be eliminated, a revised personnel plan keeps one media specialist to assist the paraprofessionals who serve in the school media centers. Superintendent Brenda Longshore opened Mondays workshop on the proposed personnel allocations for next school year with a summary of the districts “nancial woes, including last years $2.5 million lawsuit settlement. The districts fund balance dipped below the recommended level, she noted. We made some cuts last ... weve been very conservative with our budget and worked hard as a whole school system to be very “scally sound.Ž The district faced the unusual circumstance of a $2.5 million lawsuit settlement it had to pay, Longshore said. She was very con“dent that the district could get a loan for that money and spread the impact over three to “ve years. But despite assistance from “nancial and legal advisors, the loan option was not available. We had no other choice, but to eat the $2.5 million settlement in one year and by doing that it will reduce our fund balance to 2.54 percent,Ž Longshore said. She spent some time with the media specialists and then the media paraprofessionals recently to talk about the situationŽ the district is in, Longshore said. She hopes the media specialist positions can be brought back. The real concerns were about who will order the books and how the software will be maintained, she said. From what she had heard, Longshore said it would be best not to cut all four positions, but to cut three positions. So the paras will have somebody to call for assistance who knows the job, but it wont be the same level of support they have right now, she said. Media specialist Cheryl McGovern said when she was hired in 2005 as the Avon Park High media specialist, every school had a media specialist. Then the number was reduced to a total of six and then four to serve 17 schools. The media paras are under a mountain of work as it is because we [media specialists] are currently at one school per week,Ž she said. Media specialists bring a high level of personal service to students each and every moment they are working. The job has shifted and the services to the students have decreased with only four media specialists for the entire district, McGovern said. She advised the School Board and Longshore to review the personnel allocations to see how the cuts will reduce services to students. Sebring Middle social studies teacher Margie Rhoades said she has seen cuts in various positions in the past. Please be very speci“c the next time you meet and say who exactly is going to take on the responsibilities and what they are going to have to do,Ž she said. Her heart hurtsŽ for the paraprofessionals because they have to do more and more on a low salary for what they do. We are not building readers now; we are just sending them to the library and having them “nd books,Ž Rhoades said. Revised plan retains one district media specialistBy MARC VALEROSTAFF WRITER MARC VALERO/STAFFMedia specialist Cheryl McGovern speaks about the proposed cuts in media specialists at Mondays workshop of the School Board of Highlands County.

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Wednesday, April 18, 2018 www.highlandsnewssun.comSpring Lake prepping for hurricane seasonDistrict to purchase pump station generatorSPRING LAKE „ The Spring Lake Improvement District will be in a good position when the heavy summer rains and hurricane season starts. The governing board, during its regular April 11 meeting, approved the purchase of a new pump station generator. The board unanimously agreed with Director of Operations Clay Shrum when he said the community couldnt take chances with another hurricane like Irma without the generator. The pumps in the station handle 65,000 gallons of water per minute each. Shrum said the station pumps all of the stormwater from Spring Lake, the Sebring Airport Authority (about 45 percent) and about 5-10 percent from runoff on U.S. 98. He cited that 45 percent of the stations ”ow comes off the airport. The community would be ”ooded if the 45 percent remained. Weve been without a generator for 40 years,Ž Shrum said, but last year we experienced a situation that we threw our hands up; we needed all the help we could get. We are in our own little world here and we want to be prepared,Ž he said. We talked to our engineer and we have gone through all of the electric upgrades at the pump station. Its got an automatic switch gear that is ready for a generator.Ž Shrum took the advice of the engineer and asked for approval on a 600 kilowatt generator to sit on a concrete pad. Shrum suggests going with a local vendor who is also on the Florida Sheriffs Association bid list. The generator would be able to provide power and operation of the stations two motors and the entire station in case of power loss like the community had with Hurricane Irma in September last year. The 2018 hurricane season begins June 1 and ends Nov. 30. The cost of a ”ooded community can be astronomical, but the price of the generator isnt cheap either. The desired model would cost nearly $150,000, based on a quote from Tradewinds dated March 29, 2018. There will be an additional cost to this,Ž Shrum said. We will have to have a crane service and a concrete pad that will be built to spec, conduit and electrical wire. Therefore, we are looking at $40-50,000 on top of that.Ž According to Shrum the $200,000 will be well spent. The empty generator weighs 9 tons and is 8 feet long by 20 feet wide; with fuel it weighs 20 tons. The 3,100-gallon tank will support the community for 5-7 days in an emergency. The board at its May 9 meeting will evaluate its funding options and discuss a means to pay for it. The competition for generator grants is steep. District Manager Joe Decerbo said there was a grant the county was supposed to apply for but it has yet to do so. He said that applying as a county would add more points to the grant rather than if each city within applied individually. The fact of the matter is, we spent $700,000 upgrading and renovating the pump station,Ž Decerbo said. I know $200,000 is a lot but, do we stop at $700,000 when for another $200,000 we position this community to be safeguarded for many, many decades?Ž The board voted af“rmatively to have Shrum order the generator; he hopes to have it installed sometime in July.By KIM LEATHERMANSTAFF WRITER KIM LEATHERMAN/STAFF A 600 KW generator will be placed near this pump station in Spring Lake Improvement District. COURTESY PHOTOThis photo was provided by the Spring Lake director of operation as an example of what the new generator will look like. KIM LEATHERMAN / STAFFThe pumps in this station handles water runo from Sebring airport, Spring Lake and Florida Department of Transportation. Wednesday, April 18, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.comSEBRING „ I decided to run because I want someone in the Legislature who will vote the way I want,Ž said Audrey Ann Asciutto, who is running for Florida House, District 55. Someone that has the same values.Ž To that end, 32-yearold Asciutto „ a Sebringbased real estate buyers agent „ will have her Campaign Kick Off Party & FundraiserŽ from 6-7 p.m. Thursday at La Hacienda Restaurant (old Blue Crab), 825 N. Ridgewood Drive in Sebring. During the 2016 election, Asciutto looked at both parties and decided the Democratic Party platform lined up best with her beliefs. She supports public education and environmental issues, one of which is promotion of solar power through solar cooperatives. Last year, she successfully lobbied the Highlands County Board of County Commission to provide meeting space for Solar United Neighbors of Florida to host solar cooperative seminars. The intent of those meetings, she told commissioners, was to get the word out about the ability for neighborhoods to pay for solar panels in bulk, thus lowering the price for each household. The Highlands County Solar Co-Op has an of“cial launch today with a public event on the Circle in downtown Sebring. A big issue for her „ equal rights for women „ came into sharp relief when friends, especially women, advised against her candidacy. They said, Why do you want to do this? You have a family,Ž Asciutto said. They were telling me, as a woman, what is right for me and my family.Ž Thats where equal rights need to come into play, she said: respecting a womans career choice as much as a mans. Asciutto is “rst vice-president of the Democratic Womens Club of Highlands County. Shes also a founding a member of Highlands County Indivisible, which organized Highlands Countys version of the National Womens March in January. Marchers in the county demonstrated on Jan. 20 against racism, sexism, homophobia, religious intolerance, environmental destruction, and in the words of Indivisible member Lois Schlabach, any other kind of injustice being championed by our current U.S. administration.Ž In addition to rights for women, Asciutto supports equal rights for LGBTQ (lesbian, gay, bisexual, transgender and questioning) individuals, as well as full legalization and regulation of marijuana. The last item is not an of“cial Democratic Party platform issue, Asciutto said via email, but it is a me issue and one that I believe Florida needs to embrace sooner rather than later.Ž In the “rst month alone, from sales of legalized and regulated marijuana, Nevada generated $3.6 million in tax revenue, Asciutto said. As of Feb, 26, Forbes Magazine (www.forbes. com) reported $30 million in tax revenue from $195 million in adult-use only marijuana sales. Since “ling, Asciutto has had an opportunity to meet with other Democrats in Orlando and is lining up speaking events all over the legislative district. Floridas District 55, currently represented by Cary Pigman (R-Avon Park), covers Highlands, Glades and Okeechobee counties and part of St. Lucie County and encompasses the municipal areas of Avon Park, Lake Placid, Sebring, Fort Pierce, Moore Haven, and Okeechobee.Asciutto campaign kicks off ThursdayBy PHIL ATTINGERSTAFF WRITER ASCIUTTO SEBRING „ What started as a visual ceremony of some 300 crosses in 2010 has been branching out in various cities and churches throughout the state. The Fallen Floridians Memorial Cross Tribute will now be observed at Highlands Countys First Baptist Church of Lake Josephine. The church is located at 111 Lake Josephine Dr. The program will be from 8:30 a.m. to 3 p.m. on Saturday; on Sunday, the public is welcome to walk the memorial and join in church services if they wish. The event is free and open to the public. About 400 crosses will bear the names of those Floridians who were killed in action in Iraq or Afghanistan. At 8:30 a.m., Sebring High School Air Force JROTC will perform a roll call. Organizer Sue SawyerONeal said that the roll call will consist of the cadets calling out the soldiers names; upon the dead soldier not responding an end of watch date will be called and the cross saluted. The program is not jam-packed,Ž SawyerONeal said. This is not about entertainment. It is about remembrance.Ž Three people from Highlands County will be honored among the crosses, by date of death: Navy Seal killed in action in 2007 Robert McRill of Lake Placid; Marcus Mathes of Sebring, KIA 2008; Josh Jetton KIA in 2011. Jettons widow and children still live in the area. The actual memorial is for those who were killed in Iraq or Afghanistan,Ž Sawyer-ONeal said. Florida Fallen Memorial upcomingBy KIM LEATHERMAN STAFF WRITER1 B00000000000010002 1,392.48 BEAR HOLLOW SOD INC, ALBRITTON MARY L 2 B00000000000030000 4,516.77 PAI LORIDA GROVES LLC TWO ALLIANCE CENTER 3 B00000000000040049 574.32 LAKE COUNTRY LAUNDRY, GK COIN OPERATIONS INC 4 B00000000000120055 79.12 HEARTLAND SPRING WATER INC 5 B00000000000120098 2,179.14 SAPP CITRUS SERVICES INC 6 B00000000000140000 517.37 GAMEZ ENTERPRISES INC, GAMEZ CARLOS 7 B00000000000140012 1,369.72 RUIZ ALBERT DDS, FAMILY & COSMETIC DENTISTRY LLC 8 B00000000000180091 187.92 CEMEX CONSTRUCTION MATERIALS FLA LP C/O TAX DEPT 9 B00000000000190092 239.23 SOUTHERN EXCAVATION INC, GROOMS JEFFREY 10 B00000000000200069 2,434.70 REHAB CONSULTANTS CENTRAL FLA INC, ARMSTRONG JIM L 11 B00000000000230092 122.66 HAIFA FOOD CORP, LA FIESTA FOOD MARKET 12 B00000000000240090 2,299.12 GRIFFINS DRY CLNRS/ LAUNDRY INC 13 B00000000000250081 25.19 WELLS ROOFING INC, WELLS ROBERT 14 B00000000000300016 1,946.89 LAKESHORE CAR CARE INC 15 B00000000000310059 351.68 ELDRIDGES FLOOR COVERING INC 16 B00000000000340015 690.29 RAMOS ROBERTO 17 B00000000000340028 768.55 IBG ENTERPRISES INC 18 B00000000000360098 159.89 CENTRAL FLORIDA HEDGING INC 19 B00000000000380094 552.32 ROYS LAUNDROMAT 20 B00000000000390068 298.46 MIELKE TREE FARM 21 B00000000000420095 597.64 LITTLE FROGGIES INC 22 B00000000000430000 1,433.02 M A H SITE PREPERATION INC, HARRIS MICHAEL A 23 B00000000000430084 215.05 HIGHLANDS RANCH LTD PTRSHP 24 B00000000000490047 8,520.13 BUTLER OAKS FARM INC 25 B00000000000530010 7,634.20 BARBER SKIP RACING SCHOOL LLC 26 B00000000000630065 2,670.17 FLORIDA GROVE HEDGERS INC, YOUNGMAN FRANK 27 B00000000000700063 334.60 NELSON AUDWIN B MD PA 28 B00000000000740006 84.41 VITAMIN WORLD INC #3976, TAX DEPT 29 B00000000000740057 756.90 ON-SITE AG SERVICES INC 30 B00000000000740070 806.57 BEEF OBRADY-LAKE PLACID, GK HOLDING CO INC 31 B00000000004320045 467.84 DARK HORSE INVESTMENTS INC 32 B00000000006150070 802.11 LAMAN PROPERTIES INC 33 B00000000012970019 1,316.03 CARR DIANA DEANNE MD 34 B00000000013840020 989.44 CHECKERED FLAG THE HIGHLANDS, COUNTY INC 35 B00000000013970010 945.43 SOMPALLI VINEEL MD 36 B00000000014780018 45.05 2CUZ LLC C/O PAPADOPOULOS FOTIOS 37 B00000000015740070 557.50 PONA ENTERPRISES INC C/O WILSON GINA M 38 B00000000018140040 1,260.06 J5 TS INC 39 B00000000019280050 13,916.24 WABASSO ROAD DAIRY INC & C/O JAMES STEWART 40 B00000000019310040 617.84 DRIGGERS HELEN 41 B00000000027340055 1,552.45 FAIRMOUNT WALK-IN MED CLINIC, SERALDE CIRILO 42 B00000000027390027 1,382.51 DILLON PETER K DDS PA WESTSHORE PLAZA 43 B00000000027450076 1,347.69 MALOSS LLC 44 B00000000040000009 83.22 HENSCRATCH FARMS INC 45 B00000000040010096 724.82 AMERICAN OUTBACK HOLDING CO 46 B00000000040040096 338.74 WORLDWIDE DIRECTORY SERV INC 47 B00000000040080012 3,274.82 HOSPIRA WORLDWIDE INC C/O DUCHARME MCMILLEN & ASSOCIATES 48 B00000000040180098 405.32 KOPTA CONSTRUCTION INC, KOPTA DARREN 49 B00000000040210026 96,999.44E STONE USA CORP 50 B00000000040210034 1,542.29 SUTTON NORMAN CONSTRUCTION 51 B00000000040210048 840.10 HEARTLAND MACHINE & FIELD SERVICE INC 52 B00000000040210066 247.47 CSC SERVICEWORKS INC C/O RYAN TAX LLC 53 B00000000040230096 1,899.42 DENNYS, EYM DINER OF FL LLC 54 B00000000040280008 709.55 TORRES UNDERGROUND CONSTRUCTION, TORRES FERNANDO 55 B00000000040340021 1,004.00 JAWAHIR MARK E PA, DIAMOND VEIN & LASER CENTER 56 B00000000040340082 1,834.96 BRANIER ORTHOPEDIC CUSTOM MOLDED SHOES, INSERTS & BRACES LLC 57 B00000000040390050 85.93 LUSBY C D LLC 58 B00000000040410012 842.58 SOUTHERN LIFESTYLES ATTN: KRISTY MCGARVEY 59 B00000000040410019 1,536.39 CLUB CINO, CINO INC 60 B00000000040420038 156.74 OKEECHOBEE OUTFITTERS INC 61 B00000000040430008 351.39 BOWEN CHARLES TRACTOR SERVICE 62 B00000000040430011 274.08 SCARBOROUGH & SONS RANCH INC 63 B00000000040430060 70.99 ALMIGHTY INK TATTOOS, VEGA LISA 64 B00000000040430078 370.29 B & T SURVEYING INC C/O KARLSON PAMELA 65 B00000000040450070 1,318.66 27 TRUCK STOP 66 B00000000040470009 83.12 AB CARTS 67 B00000000040470019 20.35 AVON PARK GUN SMOKE 68 B00000000040470048 39.63 ESSENTIAL DEPOT INC 69 B00000000040480001 681.24 PREVATTE LAND CLEARING, PREVATTE JONATHAN 70 B00000000040480033 351.51 UNDER PRESSURE SPORTS LLC 71 B00000000040510017 130.33 BEAUTY PALACE 72 B00000000040510025 125.76 EIGHTEEN EAST, TARHEEL ONE LLC 73 B00000000040510043 62.26 ONE STOP MINI MART C/O RIVERO, RAFAEL 74 B00000000040510047 480.69 ROCKING CROSS RANCH INC 75 B00000000040510063 141.41 EL BORINQUEN CAFE C/O MARRERO LUIS 76 B00000000040510088 1,119.05 WALZ MARKETING LLC 77 B00000000040540017 30.24 RITE CHOICE LAWN SERVICE LLC, FULLER, JUSTIN 78 B00000000040550032 6,944.31 GENERAL ELECTRIC CREDIT CORP OF TENNESSEE PROP TAX COMPLAINCE 79 B00000000040550061 500.81 MSPACE MODULAR BUILDINGS 80 B00000000040550093 112.41 BIG GREEN PRESSURE WASHER 81 B00000000040560030 62.71 GALLERIA 301 82 B00000000040560070 373.42 MORENO LUIS 83 B00000000040570028 131.86 COFFEE PHARM 84 B00000000040570032 803.22 MILLER CHRIS MARINE CONSTRUCTION 85 B00000000040580056 264.88 ACE HOMECARE LLC 86 B00000000040580068 1,846.74 HIGHLANDS OBGYN LLC 87 B00000000040590090 95.04 SNOWIE OF SEBRING, CLARK BENJAMIN E 88 B00000000040600030 130.17 C.F.S. PROPERTIES INC 89 B00000000040600041 50.16 BUSY BEES CERAMICS, ELLERBELL MARGARET 90 B00000000040600059 26.97 EMANOILIDIS GEORGE 91 B00000000040600078 139.65 AVON PHARMACY 92 B00000000040610000 309.14 LANDMARK HIGHLANDS FARMS 93 B00000000040610029 227.81 COSMIC YOGURT 94 B00000000040610035 241.18 SEBRING GOLF LINKS LLC 95 B00000000040620066 1,965.30 TADALAS NURSERY INC 96 B00000000040620068 12,951.73 NIC 4 BALMORAL LEASING LLC C/O HOLIDAY RETIREMENT 97 B00000000040630027 236.29 XCLUSIVE CUTS BARBER SHOP 98 B00000000040630048 39.12 BEST BEE REMOVAL IN FLORIDA LLC, MILLS TITUS 99 B000000-00040630049 85.86 FANCY TAILS AQUATICS LLC C/O DUNCAN CHRISTINA 100 B00000000040630083 467.55 LA MALQUERIDA 101 B00000000040630090 69.57 PARKER LAVERN LLC 102 B00000000040640013 128.23 LA SHIMMER C/O GOOLSBY OLIVIA 103 B00000000040640018 3,059.28 DUNKIN DONUTS, ANDREWS DONUTS LLC 104 B00000000040640026 128.23 SHEAR VINTAGE HAIR HOUSE C/O WILSON WENDY 105 B00000000040640041 187.99 HAPPY FEET & NAILS, C/O NQUYEN AMY 106 B00000000040640042 69.08 WE REPAIR FOR LESS 107 B00000000040640095 1,048.62 MASAZ N AMERICA 108 B00000000040650070 404.72 ESSENTIAL DEPOT INC 109 B00000000040650071 80.49 ESSENTIAL DEPOT INC 110 B00000000040650072 17.15 ESSENTIAL DEPOT INC 111 B00000000040660020 62.72 JMD88 INVESTMENTS 112 B00000000040660021 624.54 LASER WELLNESS CENTER 113 B00000000040660032 247.32 BACK ALLEY BAR AND GRILL 114 B00000000040660039 194.76 MUSIC BOX CAFE 115 B00000000040660056 59.77 BRAIDS BY KENDRA CRAY KENDRA 116 B00000000040660058 56.85 BURKETT CONSTRUCTION BURKETT DEWAYNE 117 B00000000040660059 396.10 CANGS SUSHI RESTAURANT INC CLARK MICHAEL 118 B00000000040660063 77.71 CUCKOO SUPPLY, GROSSMAN SERVICES INC 119 B00000000040660065 134.56 DRAGONFLY DRONES CLARK HOLLY 120 B00000000040660084 98.74 LUSCIOUS LAKES LAWN & LANDSCAPE 121 B00000000040660091 133.26 NEXT LEVEL BARBERSHOP 122 B00000000040660096 57.83 PROSPECTARY ZERO HOUR BUSINESS SOLUTIONS 123 B00000000040670003 137.99 TASTE OF THE SOUTH 124 B00000000040670050 128.80 DUNN SANDRA INC 125 B00000000040670073 123.57 LEGENDARY VAPES 126 B00000000040670085 451.68 MANGOS CUBAN CAFE OF SEBRING INC 127 B00000000040670088 338.89 RED HARVESTING INC 128 B00000000040670090 149.43 LJ ELECTRONICS 129 B00000000040680001 102.07 CLASS A RV SERVICE + REPAIR LLC BASHAM VICKI 130 B00000000040680003 64.31 DAKOTA AUTO SALES LLC MEIER DAVID 131 B00000000040680006 170.52 DS COATINGS INC C/O SAULS DANIEL 132 B00000000040680009 94.26 FIVE BROTHERS MANAGEMENT LLC 133 B00000000040680024 51.39 RIGHT WAY INDUSTRIES LLC, THE 134 B00000000040680041 191.31 NUTMEGS 135 B00000000040680095 53.79 ESSENTIAL DEPOT INC 136 B00000000040690031 73.13 WORLDWIDE DIRECTORY SERVICES INC 137 B00000000040690052 20.11 JCL TRANSPORT INC, C/O MOORE JAMES JR 138 B00000000040700007 64.83 THROUGH PHENOMENAL LENSES C/O HOUSTON FREEMAN, CARLA 139 B00000000040700009 34.24 LITTLE MAMAS SERVICES C/O PAPPAS HEATHER L 140 B00000000040700011 38.55 FLORIDA BENEFIT EXCHANGE C/O NYHAN STEVEN 141 B00000000040700012 38.55 REMNANT CREATIVE, THE C/O SIEGNIOUS CHELSEA 142 B00000000040700017 104.03 HOTROD TATTOOS 143 B00000000040700018 60.08 IMPORTADORA ARAMIS TRUCK PARTS 144 B00000000040700021 65.50 MMM LIQUOR 145 B00000000040700024 52.05 BLOOM BEAUTY SALON 146 B00000000040700025 24.90 FELTON TRUCKING C/O FELTON MICHAEL 147 B000000-00040700027 31.22 RODTOGRAPHY 148 B00000000040700028 33.36 SO FRESH CLOTHING & ACCESSORIES 149 B00000000040700034 21.43 IDC COMICS TOYS & GAMES 150 B00000000040700035 31.22 MINDSET LIFE COACHING 151 B00000000040700038 145.70 SUNSHINE ANESTHESIA SERVICES C/O MCGRATH KIMBERLY 152 B00000000040700039 76.06 TM WELDING & FABRICATION 153 B00000000040700040 61.30 BUILDING BLOCKS ACTIVITY LEARNING CENTER 154 B00000000040700050 76.90 HAVEN HHCC LLC 155 B00000000040700052 52.78 CLUTTERBUG CLEANING SERVICE 156 B00000000040700057 85.41 LOCAL EYEZ TV 157 B00000000040700059 64.17 LIL RUSTIC LLC C/O KNIGHTON DANIELLE 158 B00000000040700061 60.75 KENDRICK PRESSURE WASHING + SOD 159 B00000000040700062 76.90 SEBRING ODDS & ENDS 160 B00000000040700063 88.95 SEBRING INJURY CENTER 161 B00000000040700069 82.30 BAYBERRYS BAKERY 162 B00000000040700079 76.25 BARGAIN DOLLAR 163 B00000000040700087 49.06 LAKE PLACID NUTRITION 164 B00000000040700088 104.50 KEVINS 4-WHEEL DRIVE INC 165 B00000000040700092 71.84 HIGHLANDS COUNTY APPLIANCE 166 B00000000040700095 71.84 QUALITY #1 CAR WASH 167 B00000000040700098 71.84 WANT IT DONE RIGHT C/O DEGROFT RONDA 168 B00000000040700099 71.84 HAPPY PLACE HOME DECOR C/O PRICE SAMANTHA 169 B00000000040710007 49.06 WAGON WHEEL DESIGN CO INC 170 B00000000040710008 49.06 LAKE PLACID SPORTS & MORE 171 B00000000040710009 42.82 GOMEZ JOSE TAXI SERVICE 172 B00000000040710011 107.36 HIGH PRO MOTORSPORTS 173 B00000000040710017 35.31 EDISON LAB INC C/O FENTRESS LEE 174 B00000000040710022 51.28 ASP BEAUTY HAIR SUPPLY C/O PORTEE AL-KHIDR 175 B00000000040710023 82.30 SIMPLY THE BEST BAHAMIAN SOULFOOD 176 B00000000040710029 197.50 PRIDE & SERVICE LAWN CARE C/O MAXCY JAMES 177 B00000000040710032 754.67 BEAR HOLLOW CITRUS LLC 178 B00000000040710033 105.58 PRESTIGE AERIAL SERVICES 179 B00000000040710034 69.21 KOOL RUNNINGS RESTAURANT + BAR 180 B00000000040710035 42.82 WARRENS BEAUTY SUPPLY 181 B00000000040710036 49.16 K & L CAPITAL INVESTMENTS 182 B00000000040710039 107.36 CAITLINS LOUNGE 183 B00000000040710047 60.75 OW ENTERPRISES OF FLORIDA, GATORHEADS 184 B00000000040710052 34.93 JUMAGINATION 185 B00000000040710059 137.20 KOMERCO INC C/O CASALLUS ANA 186 B00000000040710061 42.82 JASMELT INC 187 B00000000040710062 34.93 GROSSMAN SERVICES INC C/O GROSSMAN DANIEL 188 B00000000040710065 52.78 SHANES CARTS 189 B00000000040710067 25.94 KEPT MOTORS LLC 190 B00000000040710068 26.73 KLASS DEALERSHIP LLC 191 B00000000040710069 49.85 VALLARTA AUTO MOTORS INC 192 B00000000040720028 2,531.98 BW SOD, INC 193 B00000000040720034 2,492.81 CP CATTLE COMPANY, LLC 194 B00000000040720047 998.43 GSTEIN INC 195 B00000000040720062 421.50LIL WIZARDS 196 B00000000040720099 452.54 LM HEAVY CIVIL CONSTRUCTION LLC 197 B00000000040730010 49.87 CONOPCO INC 198 B00000000040730011 90.81 CONOPCO INC 199 B00000000040730012 71.72 CONOPCO INC 200 B00000000040730013 27.11 CONOPCO INC 201 B00000000040730014 20.53 CONOPCO INC 202 B00000000042380070 39.07 SAVE THE MOMENT DBA, STM COMPANY 203 B00000000046960030 385.37 JOHNSTON ELMO 204 B00000000051260010 32,346.86 LAKE PLACID CARETAKERS INC 205 B00000000051260019 1,563.16 TILLMAN CONSTRUCTION, TILLMAN BO 206 B00000000051260035 10,591.07 L P HEALTH CARE, SF LAKE PLACID LLC 207 B00000000053160015 1,906.96 LONGS AIR CONDITIONING 208 B00000000053290052 279.17 LORIDA GENERAL STORE, TWO BROTHERS PLUS INC 209 B00000000069890055 280.16 BRIGHTLITE HOMES LLC 210 B00000000069890070 582.92 GRAYHAWK LEASING LLC 211 B00000000073750050 473.45 REEDS MOTEL, KRISHNA 27 LLC 212 B00000000074510074 2,028.75 ROGERS MICHAEL J MD 213 B00000000077920034 1,568.07 SEBRING MEDICAL WALKIN CLINIC 214 B00000000077930007 2,735.49 SEBRING SEPTIC TANK & PRECAST CO 215 B00000000080030011 604.40 LDS LAND TR, IBRAHIM ALASTAIR TRUSTEE 216 B00000000082220027 3,658.60 AMERICAN SENIOR LIVING LLC, OF SEBRING 217 B00000000083460035 444.22 TAYLOR RICHARD S DC 218 B00000000083910015 806.10 SEVIGNY & ASSOCS. EYE CARE PANOTICE IS HEREBY GIVENTO THE FOLLOWING NAMED PERSONS THAT TANGIBLE PERSONAL PROPERTY TAXES ASSESSED IN THEIR NAMES ON THE 2017 TAX ROLL ARE DELINQUEN T AND UNPAID AND ARE NOW DRAWING INTEREST AT THE RATE OF EIGHTEEN PERCENT (18%) PER YEAR. UNLESS SUCH DELINQUENT TANGIBLE PERSONAL PROPERTY TAXES ARE PAID BEFORE MAY 01, 2018, TAX WARRANTS WILL BE ISSUED THEREON AND APPLICATION MADE TO THE CIRCUIT COURT FOR ORDER DIRECTING LEVY UPON AND SEIZURE OF THE TANGIBLE PERSONAL PROPERTY O F THE TAXPAYER FOR UNPAID TAXES.adno=3569081 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

PAGE 7

A8 | HIGHLANDS NEWS-SUN | Wednesday, April 18, 2018 www.highlandsnewssun.comOUR VIEW Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun. VIEWPOINTS com Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director 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. Did you know we have 20,000 children living here in Highlands County? 20,000 of our youngest, most vulnerable citizens are being raised in a community where more than 30 percent of families live in poverty. Brian Fikkert, co-author of When Helping Hurts,Ž explains that poverty is rooted in broken relationships.Ž The strength of our community, healthiness of our families, and future of our children rest in our desire to invest in the next generation and our ability to enhance local resources and opportunities. As Fikkert plainly lays it out, we must begin by repairing and strengthening relationships. Relationships between parents, with our children, among family members;, and those within our churches, schools, businesses and government. If we reduce human beings to being simply physical ƒ our poverty-alleviation efforts will tend to focus on material solutions. But if we remember that humans are spiritual, social, psychological, and physical beings, our poverty-alleviation efforts will be more holistic in their design and execution,Ž shares Steve Corbett, co-author with Fikkert. Buried beneath the physical needs of our local families for “nancial assistance, food, shelter and transportation, lies the need for strong, healthy relationships. Thankfully, within Highlands County there are multiple nonpro“t organizations and churches working diligently to encourage, support and educate local children and families. These organizations rely on your help to volunteer and become actively involved in strengthening and improving the lives of community members around you. If you are not already connected with a service organization, a great place to begin is the Family Resource Center, located within the historic Circle Theatre in downtown Sebring. The Family Resource Center is open to the public Wednesday through Friday, from 9 a.m. to 4 p.m. Wall to wall information on local nonpro“t organizations and resources allows you to connect with services you yourself may be in need of, as well as those your heart leads you to support and become part of. Within our community, there is no end to your options for becoming involved in positively impacting relationships and ultimately protecting the hearts, lives and futures of children. Between our schools, churches and nonpro“ts, if you have a passion to improve the lives of local youth, there is an organization for you to connect with and become involved in. What part will you play in helping repair and strengthen relationships within our community? What role will you accept to actively work to reduce poverty levels and improve Highlands County for generations to come? Whose life will you forever change? Corbett says there is no one-size-“ts-allŽ recipe response to poverty. Some are called to pursue poverty alleviation as a career, while others are called to do so as volunteers. Some are called to engage in hands-on, relational ministry, while others are better suited to support frontline workers through “nancial donations, prayer, and other types of support.Ž Everyone has their own unique set of gifts, callings, and responsibilities that in”uence the scope and manner in which they are able to help the poor. And he challenges from 1 John 3:18, Let us not love with words or tongue but with actions and in truth.Ž Carissa Marine is CEO of the Champion for Children Foundation, a 501(c)3 nonpro“t organization serving children and families in Highlands County. Tax-deductible donations to help our local families may be sent to: 419 E. Center Ave., Sebring, FL 33870. Call 863382-2905 or visit www. ChampionforChildren. org for information.Poverty, relationships, and how you can help Carissa MarineOUR CHILDREN, OUR FUTURE YOUR VIEW To keep it simpleWhat an extremely sarcastic and condescending response from a couple residing in Sebring. Their trolling response, Simple as that,Ž is simple minded. Trump has a history like a few million sexually active adults in the United States. These happened before he sat down in the same room that former POTUS Clinton bragged about performing lewd, kinky acts on a young female intern. To keep it simple, Clinton was president and created history while sitting behind the desk. Trump had history before sitting at the desk. Before swearing in is different than acting-president. As far as belittling the snowbirds, that is shallow and gleans on ignorant [sic]. Without the infusion of their money spent in our community during the winter Im sure many small local businesses would close in the summer. A wise business owner plans for feast or famine. Ironic mention of Golden Rule and 10 commandments for the Avon Park snowbirds to read was comical. I am reminded of the one “nger that points out, has three turned pointing back. Were all human, if our past sex lives dictate how we sit on our present seats, then I will bet many of us would be sitting tilted. Myself included. Julie Everett SebringIt sounds good, but ...This almost seems futile but to those Sebring gasbags who write as one, this is not a debate as you claimed in your (Simple as thatŽ) self indulgent nonsense, but a matter of opinion, and is why its located on the op-ed page as most readers other than yourself understands. I did not disrespect the Clintons or Obamas by writing the “rst letter of their name, which is a proper noun, in lower case letter as you have with President Trump and Republicans. I defend President Trump, not his affairs as they are merely alleged, not proven, as were Bill Clintons. I defend President Trump when you misinform readers that he is friends with bullies and dictators, which are unfounded, but fail to mention that Obama was friends with communists, crooks, and anti-American terrorists. And then you go tossing out words that are not relevant to President Trump since subversion means the act or an instance of subverting or overthrowing a legally constituted government, institution, etc., so youre probably confused since liberal dummycrats and fake news along with the deep state which for your information are in”uential, decision-making bodies within government that are relatively permanent, and whose policies and long-term plans are unaffected by changing administrations, are attempting to do. Now these two scribes mention that I should read up on the Golden Rule and Ten Commandments, which has mainly become associated with religion, and although it sounds good, it cannot be applicable to a lot of situations, and should not be an order to impose ones will on someone else! So lookee [sic] here, as of 4/16 that wonderful President Trumps approval rating is at 51 percent. How good is that! Since Im leaving for my northern home I will entrust these wordsmiths with this Eleanor Roosevelt quote, Great minds discuss ideas; average minds discuss events; small minds discuss people.Ž Ta-ta and thanks for your good wishes!Jerry Wright Avon Park A diagnosis of dementia is frightening for not just the patient, but also for friends and family. The progression of the disease can sometimes be subtle enough that one doesnt always recognize the symptoms. Some people who have the onset of dementia are still able to move around the county on their own with little trouble. Some caregivers keep their loved one close as they go about their normal daily routines. Becoming a dementia-friendly county is a three-step process; in our county two have been accomplished. The “rst was the training on the Safety Net program, where seniors with Alzheimers and dementia who may wander away are given bracelets that can be tracked using mobile antennas. The second step is educating the community through brochures, seminars, speaking engagements, etc. The third step is why business owners and their employees are encouraged to participate in the April 24 training being offered by Gary Joseph LeBlanc and Nell Hays. LeBlanc, a renowned dementia expert and author, and Hays, a certi“ed Elder Crimes Practitioner with the Highlands County Sheriffs Of“ce, said business owners and their employees need to know how to communicate with those who suffer with dementia and how to provide them with a comfortable setting. Tuesdays training will be offered in two sessions: the “rst from 2-4 p.m. and the second from 6-8 p.m. Both will take place in the Sheriffs Of“ce training room. With 4,200 families in Highlands County having at least one person suffering from dementia, the need for businesses that welcome people with dementia is important. Ultimately, businesses will gain customers once its reputation grows as a dementia-friendly business. The Purple Angel Ambassador program was started by Norm Mack in England. The program brings awareness and education to communities of those living with dementia and ridding society of stigmas surrounding the disease. Through Tuesdays training, business owners and employees learn to recognize signs of dementia, to respond to and communicate with people who may be having problems related to dementia and to understand the dif“culties those with dementia and their caregivers can encounter when they are out and about. Those businesses that take part in the necessary training will get a Purple Angel decal that will indicate they have taken the proactive steps needed to become a safe space for those with dementia and their caregivers. For restaurants, a program is underway to create a Purple Angel Reservation program where people who are taking a loved one out for a meal can call. The restaurant can then accommodate the person with dementia by seating the customers in a quiet area and not presenting the person with a lot of different choices when ordering a meal. Highlands County being known as a dementia-friendly county is important to LeBlanc and Hays. It should be just as important to all local business owners. Seating is limited for Tuesdays training, so reservations are required. Contact Hays at 863-402-7369 to sign up.Turning purple

PAGE 8

Wednesday, April 18, 2018 | HIGHLANDS NEWS-SUN | A9 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. Facebook and it has now blossomed, she said. The effort will take place on the weekends or in the afternoon with parents, volunteers and the community at large. Our goal is to get it off the ground and functioning,Ž Carter said. Many of the needs have been met. Ecoventure LLC, at 111 S. Sun N Lakes Blvd. in Lake Placid, has provided a volunteer-based community farm/art facility to promote community, farmers, sustainability and holistic natural living. This has met the projects land and water needs. Wade Carter of Highland Precision Ag has met the needs for supplies with seeds and fertilizer and minerals as needed. This began as an issue for our students to solve, which stimulated their thinking into having a community garden,Ž GARDENFROM PAGE 1 COURTESY PHOTO/CHRISTY SWIFTThe community garden student/family project in Lake Placid. causing smoldering conditions and smoke. When the wind blows northeast, it blows the smoke toward U.S. 27, causing visibility issues for motorists. Smoke continues to be an issue for the surrounding area,Ž Yunas said. There are currently no road closures, but residents and commuters are advised to use caution when driving in the area.Ž A rain gauge that Yunas uses showed only .10 of an inch of rain from Sundays storm. She says that will not make a difference in “re suppression. Fire“ghters have been battling the muck “re that has already burned over 50 acres. ŽWe are going to be bringing the Soft Trac out, which is a piece of equipment for the Jacks Wild“re,Ž Yunas said. It is very good on boggy terrain and wet damp areas. We hope to be able to get different equipment out there to hopefully saturate the ground and reduce the smoke impact to the residents nearby. We are trying a different tactic today.Ž On Monday, the Forest Service performed hose laysŽ where the hoses are attached to the trucks and “re“ghters walk directly into the “re, to put out hots pots. Commissioner of Agriculture Adam Putnam has sent a second wave of wildland “re“ghters from Florida Forest Service to Northwest Oklahoma to help battle a massive 247,000-acre wild“re. That “re has been dubbed the Rhea Fire. The initial wave of 20 “re“ghters left Florida on Saturday, April 14; the second deployment of 28 “re“ghters is scheduled to leave this week. Yunas said two of the people who are going to Oklahoma are from the Okeechobee District and one person is from Highlands County. She withheld the “re“ghters name for safety reasons. In a press release, Florida Forest Service Director and State Forester Jim Karels explained how Florida was able to help out Oklahoma. Thanks to Floridas currently lowered wild“re danger levels, we are able to continue to provide resources to our Oklahoma partners in need,Ž Karels said. In the same release, Putnam said, Our wildland “re“ghters are part of the national “re“ghting community and integral to the wildlife suppression efforts in Oklahoma. We are committed to protecting lives, homes and natural resources from the devastating effects of wild“re both at home and across the country.Ž On a brighter note, the Mini Ranch muck “re, which is in Sebring near Sebring International Raceway and engulfed 300 acres, has no visible smoke going over the acreage and is still being monitored.FIREFROM PAGE 1 COURTESY PHOTOThis map shows current wildres in Highlands County. no drugs left in my urine and I wanted to get back in Epic for a few days.Ž Melissa went on to say that her whole life would crumble without another chance. She would lose her car and the new clothes her father bought her at Christmas. Judge Christine gave her that chance. He arranged for her to be taken from jail to a treatment center in Orlando. When Melissa got there, she made a phone call and then walked right out the front door. The court issued a warrant and revoked her probation. No longer under the care of Judge Christine, Melissa wrote a letter to Judge Howard Maltz. She begged for more mercy, insisting she was not a hardened criminal. Im just a young woman who lost her way through drugs, but I so desperately want to do good in my life,Ž she wrote. I am not a criminal, nor am I built for prison.Ž Maltz sentenced her to 18 months with credit for the 257 days she already had spent in jail. Raul Zambrano, chief judge for the 7th Circuit, which includes St. Johns County, declined to comment. He also barred other judges from talking to the Herald-Tribune. Melissa is currently housed at the Florida Womens Reception Center in Ocala. Efforts to contact her by mail were unsuccessful. Her father, Glenn Melissa, said shes been on a mission to destroy herselfŽ since she was a teenager. She probably had depression and some jackass turned her on to crack,Ž he said. Its been a roller coaster ever since. She would get clean for three of four months and then, bam, she would disappear. Id be glad to “nd out she was in jail. At least Id know she was safe.ŽThis series of stories on how drug courts have a legal and ethical obligationŽ to provide equal access to treatment, regardless of race, will continue next week. Read the series online at http://projects.heraldtribune. com/one-war-two-races/intro/WARFROM PAGE 1 Alison Melissa with her father, Glenn.

PAGE 9

A10 | HIGHLANDS NEWS-SUN | Wednesday, April 18, 2018 www.highlandsnewssun.comAVON PARK „ South Florida State College students were honored for academic excellence and community service during the colleges annual Student Awards Ceremony Friday, April 13 on the SFSC Highlands campus in Avon Park. Each year, faculty honor students who exhibit talent and exemplary quality that go beyond academic standards. SFSC student Erika Weaver-Coleman was honored with the Joseph E. Johnston/Bette L. McDearman Student Services Award for exhibiting great ethics and character, exceptional academic achievement, outstanding involvement in professional, social, and cultural activities and programs, and for her contribution to the college and community. Members of the SFSC Student Government Association presented 2017-18 Faculty of the Year awards to Dr. Christopher McConnell, arts and sciences, full time; James Houseknecht, arts and sciences, adjunct; Susan Taecker, applied sciences, full time; Larry Taylor, applied sciences, adjunct; Dr. Deborah Milliken, health sciences, full time; and Melody Reeder, health sciences, adjunct. Students who received awards and recognition for participation in the following academic programs are: € Shaylin Alley „ General Biology I € Erik Arocho „ Freshman English II € Marissa Baldwin „ Radiography € Rachel Boyd „ American Government, Introduction to Biology € Anabel Cardenas „ Humanities Survey II € Madeline Charles „ Anatomy and Physiology II € Danielle Chastain „ Anatomy and Physiology II € Dusti Conners „ Selected Topics in Biology € Janelle Dessources „ Introduction to the Humanities € Leticia GraciaHernandez „ Selected Topics in Biology € Brittiny Haralson „ Introduction to Literature € Kylee Huylebroeck „ General Biology I € Justin Jones „ Freshman English I € Amy Lambert „ Commercial Driving € Ethan Lawrence „ Freshman English II € Misael Menendez „ Air Conditioning Technology € Sarah Moretto „ Introduction to Biology € Emma Rustenberghe „ Psychology € Kristal Shands „ General Biology II € Erik Skinner „ Computer Programming € Kevin Webb „ Freshman English I Honors Program € Zachary Geitner „ May 2018 Honors Program Graduate € Leticia GraciaHernandez „ May 2018 Honors Program Graduate € Rodrigo GraciaHernandez „ May 2018 Honors Program Graduate € Michael Grey „ May 2018 Honors Program Graduate Phi Theta Kappa € Jasmine Barajas „ PTK Enhanced Membership € Austin Beck „ PTK All-Florida Academic Team Award, PTK Enhanced Membership € Rachel Boyd „ PTK Enhanced Membership € Anthony Burnett „ PTK All-Florida Academic Team Award, PTK Enhanced Membership € Zachary Geitner „ PTK All-Florida Academic Team Award € Hayden Polsten „ PTK Enhanced Membership € Danny Sustaita „ PTK All-Florida Academic Team Award, PTK Enhanced Membership € Erika Weaver-Coleman „ PTK All-Florida Academic Team Award, PTK Enhanced Membership € Kevin Webb „ PTK All-Florida Academic Team Award, PTK Enhanced Membership Brain Bowl Team € Mathew Daniel „ Brain Bowl Academic Team (Captain), Most Valuable Player € Rubi Barajas „ Brain Bowl Academic Team € Emily Beard „ Brain Bowl Academic Team € Carolina Bowden „ Brain Bowl Academic Team € Brandon Brignoni „ Brain Bowl Academic Team € Joshua Clayton „ Brain Bowl Academic Team € Mathew Daniel „ Brain Bowl Academic Team € Joshua Gurll „ Brain Bowl Academic Team € Juan Perez „ Brain Bowl Academic Team € Brian Simpson „ Brain Bowl Academic Team For more information about South Florida State College, visit south”orida.edu or call 863-453-6661.SFSC students and instructors recognizedSpecial to Highlands News-Sun COURTESY PHOTOFrom left, Erika Weaver-Coleman of Sebring with Dr. Timothy Wise, dean of student services. GET LOCAL NEWS STRAIGHT FROM THE SOURCE...YOU! IF YOU HEAR OF A GREAT STORY OR NEWS TIP, PLEASE EMAIL US!newstips@ newssun.com adno=3570336 Hours: 9:00 a.m. 5:00 p.m. € Monday-Friday 8TH YEAR IN BUSINESS IN SEBRINGPH# 863-385-5689 € FAX RX 863-582-9355 3200 US Hwy 27 S., Suite 103 € side entranceAAA Direct Discount VIAGRA100mg BRAND$1100a pill 24/36VIAGRAGENERIC 100mg 40 tabs $12900CIALIS20mg BRAND$1900a pill 24/36CIALISGENERIC 20mg 20 tabs $11000 adno=3563854 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

PAGE 10

Wednesday, April 18, 2018 | HIGHLANDS NEWS-SUN | A11 www.highlandsnewssun.com LOCAL SPORTSLong Beach had plenty of thrillsMustang Sampling drivers enjoy victoryThis was the “rst race for Joao Barbosa and Filipe Albuquerque … two natives of Portugal … as a driving duo in the No. 5 Mustang Sampling Cadillac DPi-V.R, and while nearly 48 hours have passed since Albuquerque brought home the teams second victory of the season, chances are both men are … to borrow a phrase … feeling it still.Ž Neither Barbosa nor Albuquerque put a wheel wrong, which can be easier said than done on the unforgiving, concrete wall-lined circuit. They also bene“ted from masterful strategy by the Action Express Racing team, as the Gary Nelsonled squad proved again that it belongs in the same conversation as one of the very best teams in motorsports. It was the teams “rst victory at Long Beach, which has been a challenging venue for Action Express over the years. While the No. 5 had “nished on the Long Beach podium twice previously, “nishing second in 2016 and third in 2014, both the No. 5 and the teams No. 31 entry also “nished in the bottom half of the “eld last year and in 2015. Even better for the No. 5 team, the victory moved them to the top of the WeatherTech Championship Prototype standings with three of 10 races now complete. Barbosa and Albuquerque are “ve points ahead of their No. 31 Whelen Engineering Cadillac DPi teammates, Eric Curran and Felipe Nasr, who missed the podium for the “rst time this season with a seventh-place outing at Long Beach. It was one of those weekends where you really didnt know what to expect and it fell our way for the win,Ž Barbosa said. It was a great points day and nice to get some back after a tough Sebring (where the No. 5 team “nished 10th in the Prototype class). The two pit stops were great, and it was a good run for us.ŽTaylor BrothersOne of the key storylines heading into the weekend was if either one of the Taylor brothers would be able to extend their Long Beach winning streak to four consecutive races. In a word, the answer was No. However, Jordan Taylor and the No. 10 Cadillac DPi team from Wayne Taylor Racing still do have a four-race podium streak at Long Beach. Jordan and co-driver Renger van der Zande came home with a third-place trophy, after Jordan came out on top in a somewhat intense battle with Ricky for the position in the closing laps. I think Ricky was a little nice to us,Ž said Jordan. He was struggling big time with his car. I could see him “ghting it everywhere, just kind of hanging on. I put some pressure on him and I was going to go for it, but I saw him defend and he went a little wide, so I was able to capitalize on it. It was a good battle.Ž SPECIAL TO HIGHLANDS NEWS-SUN IMSA PHOTOThe No. 5 Mustang Sampling won Saturdays BUBBA burger SportsCar Grand Prix at Long Beach.A run like no otherHeartland runners compete in brutal conditions in the Boston MarathonRunning a marathon is dif“cult enough as it is, but the six competitors from the Heartland who competed in Mondays 122nd Boston Marathon had to deal with extreme cold, wind and rain that made conditions miserable. Former Walker Memorial Academy students and runners Jessica Marlier and Daniel Bedell led the way for the local contingent. Marlier, who was competing in her seventh Boston Marathon, “nished the 26.2-mile race in a time of 3 hours, 02 minutes, 54 seconds. It was really cold, rainy and windy, said Marlier. I took a more conservative approach with conditions being the way they were. It wasnt my best time, but Im pretty happy with the way I ran.Ž Marlier, who lives in Chattanooga, Tenn., has a best time in the Boston Marathon of 2 hours, 52 minutes, which she ran in 2014. There was no way that record would be broken in Mondays By MARK PINSONSTAFF WRITER COURTESY PHOTOFormer Walker Memorial Academy student Jessica Marlier was one of six runners with ties to the area who competed in Mondays 122nd Boston Marathon in miserable conditions.RUN | 12 The Florida freshwater “shing forecast for the second half of the third week of April gives anglers an ideal “shing-weather forecast to go with the interim period between the new moon and “rst quarter moon phases. All “shing factors considered for the next “ve days, due to the arrival of the moon at the perigee orbit position on Friday„closest to earth„there will be above average feeding migrations during the mid-mornings and afternoons today and Thursday. And by Friday and the weekend the sunrise and sunset periods will be very good. The more the moon interferes with the suns energy entering the earths atmosphere, the greater the “sh adjust due to greater weather-factor change-levels caused by greater solar-energy level-changes; such as atmospheric pressure change more than 0.10 In Hg in short periods and daily changing wind directions and speeds. The one negative with all the constant changes and subsequent adjustments is locating where “sh adjusted to. It should be noted that “sh and especially bass, will hold close to a single small branch or stick or patch of grass in the middle of Lake Istokpogas eight deeper sections (7-10 foot depths), for instance. On the subject of Istokpoga, ƒrepresentatives from Fish and Wildlife Commission inform me that, yes it does seem as if there is more weed spraying occurring, but the new strategy is to treat the invasive weed areas when they are very small in size (small spot treatments) instead of when they become very large in size. Therefore, the amount of chemical used is less with the small-area treatments on a regular basis as opposed to using a large amount of herbicide on very large weed areas a few times per year.Ž The negative factor with this strategy for anglers is, with the spraying occurring much more often (weekly most months), albeit small spot treatments instead of very large ones, the displacement of “sh from the treated areas is much greater or more often than the 2-4 annual large-scale treatment events of large areas. Read the full story at highlandsnewssun.com.Above average fishing is on tap Dave DouglassHEARTLAND BASS ANGLER AVON PARK … With temperatures plummeting into the low 60s the rivalry between the Lake Placid Green Dragons and the Avon Park Red Devils was just heating up Monday night. Avon Park took an early lead and continued to build on it throughout the game and defeated Lake Placid with a “nal score of 10-1. The victory improved the Red Devils to 16-4-1 on the season, while Lake Placid dropped to 9-6. I think Luis Perez pitched a great game,Ž said Avon Park Coach Whit Cornell. He gave us a chance to go out there and win the game. I am happy with our defense. I thought some guys gave some extra effort to make some plays that were not routine plays. They helped kill the momentum that Lake Placid might have had going. With districts coming up we are going to try to stay healthy and keep playing well. We are going to try to make sure our pitchers arms are healthy and ready for that week.Ž Avon Park jumped in front in the bottom of the “rst inning as Josh Rivera singled, Trent Lewis drew a walk and Gabe Gomez Red Devils down DragonsBy RUTH ANNE LAWSONCORRESPONDENTAvon Park powers past Lake Placid Avon Parks Gabe Gomez puts the ball in play during Mionday nights game against Lake Placid. RUTH ANNE LAWSON/CORRESPONDENTAvon Parks Gabe Gomez scores as Lake Placid catcher Buddy Jolley waits for the throw during Monday nights game at Head Field. DEVILS | 12

PAGE 11

A12 | HIGHLANDS NEWS-SUN | Wednesday, April 18, 2018 www.highlandsnewssun.com elements. It was by far the most extreme cold weather conditions that Ive run in,Ž said Marlier. I just made adjustments for the wind and rain and tried to focus on staying positive. I chose the right amount of clothes to wear and I felt good the entire race. I just tried to keep moving forward and stay upbeat. I couldnt control the weather but I could control my mind and that helped me to be successful.Ž Bedell, who was competing in only his second marathon and “rst Boston Marathon, “nished Mondays race in a time of 3 hours, 03 minutes, 17 seconds. I am really sore,Ž Bedell said on Tuesday. It was quite the day. Nothing like waking up Monday and seeing a gale warning. There was snow all around the starting line and it was some very extreme conditions to run in. I have a friend who has competed in this race 17 times and he said this was the worst conditions he has ever seen. It was the best and worst race Ive ever competed in. It was epic, and I can say I was there for the gale in 2018.Ž Bedell, who graduated from Walker Memorial in 2003 and now lives in Golden, Colo., was impressed with Marliers effort. Jessica ran a great race,Ž Bedell said. For her to come in with that time in those conditions is very impressive. Since Jessica is short and was able to draft off of other runners, the conditions were perfect for her.Ž Bedell said he would consider competing in the Boston Marathon again. Its a weird runner mentality to think that I want to do this again as compared to why would I ever do that again,Ž Bedell said. Runners are a sadistic bunch apparently. It was an incredible day with all of the people lining the streets cheering us on and I see why this is such a special event. Maybe once the pain and soreness wears off, Ill think its a good idea to try it again.Ž Chet Brojek, who started the Central Florida Striders and has coached track and cross country for many years at Avon Park High School, has competed in the Boston Marathon a number of times. Brojek helped Marlier and Bedell in their formative years in the Heartland. Im so proud of Jessica and Daniel,Ž said Brojek. I enjoyed working with them when they were in high school and its great to see them continue to enjoy running. I talked to Jessica before the race and told her to forget about her watch and the times and just run according to how she felt. Im very happy that they can compete in such a great race because I cant do it anymore.Ž Sean Brown and Regan Davenport of Wauchula, Peter Lewia of Sebring and Michael Quigley of Lake Placid also competed in Mondays race. Sebrings Jayson Bass quali“ed for the Boston Marathon but could not compete because of a hernia. Brown “nished in a time of 3:25.14, Davenport in 3:58.22 and Quigley in 3:41.40, while Lewia did not “nish. The overall male winner was Yuki Kawauchi of Japan in a time of 2:15:58, while the womens overall winner was Desiree Linden of the USA in a time of 2:39:54. For such a small geographical area, its pretty remarkable that we had six runners compete in the Boston Marathon,Ž Brojek said. I think thats phenomenal. The Central Florida Striders has helped to increase the growth and popularity of running in the Heartland and thats a good thing.ŽRUNFROM PAGE 11singled to load the bases. Dalton Whitman hit an RBI single and the throw home sailed over the catchers head allowing Lewis to score. Johnny Perry grounded out to plate another run to make it 3-0. The Red Devils extended their lead in the bottom of the third as Whitman was hit by a pitch, Perry singled to right “eld and an error allowed a run to score to make it 4-0. Avon Park added a pair of runs in the fourth inning as Lewis ripped a two-run double to increase the lead. The Red Devils continued to keep the pressure on the Green Dragons with a pair of runs in the “fth inning for a commanding 8-0 lead. Lake Placid got on the scoreboard in the top of the sixth inning as Briar Napier singled, advanced to second on a balk and Buddy Jolley singled to load the bases. Jason Andrews stepped to the plate for the Dragons and hit a “elders choice grounder to second base to plate a run to pull the Dragons within 8-1. Avon Park tacked on a pair of runs in the bottom of the frame and Lake Placid was retired in the seventh inning to end the game.DEVILSFROM PAGE 11 RUTH ANNE LAWSON/CORRESPONDENTLake Placids Jason Andrews applies a late tag on Avon Parks Corey Leech during Monday nights game. COURTESY PHOTOJessica Marlier, who was competing in her seventh Boston Marathon, completed Mondays 26.2-mile race in a time of 3 hours, 2 minutes and 54 seconds. NEW 2017 JEEPCOMPASS MSRP ....................... $22,685 TOTAL OFF .............. $4,000 NEW PRICE ....JE109 SERVING CENTRAL FLORIDA FOR 87 YEARS! $ 24,285 $ 22,280 .......... $,000 $ 0 0 0 . . . . . . $ 18,685 * Plus tax, tag, W.A.C., 10,000 miles per year. See dealer for terms and down payment details. NEW 2018 CHRYSLERPACIFICA LX LEASE SPECIAL $ 279 00*CF086 NEW 2018 DODGECHALLENGER LEASE SPECIAL $ 199 00*DF078 NEW 2018 JEEP CHEROKEELIMITED LEASE SPECIAL $ 199 00*JF130 NEW 2017 DODGECHARGER MSRP ....................... $29,785 TOTAL OFF .............. $5,500 NEW PRICE ....DF024 NEW 2017 DODGEJOURNEY MSRP ....................... $28,280 TOTAL OFF .............. $6,000 NEW PRICE ....DE105 NEW 2018 DODGE GRANDCARAVAN SE LEASE SPECIAL $ 219 00*DF060 NEW 2018 CHRYSLER300 TOTAL OFF! $ 7,500 NEW 2017 JEEPWRANGLER TOTAL OFF! $ 3,000JE142 ONLY 2 LEFT!adno=3566347 Alan Holmes, AAMSFinancial Advisor.2160 Lakeview Dr Sebring, FL 33870 863-382-4450 www.edwardjones.comMember SIPCYoure Retired.Your Money Isnt. To learn why consolidating your retirement accounts to Edward Jones makes sense, contact your Edward Jones “nancial advisor today.adno=3558713

PAGE 12

Wednesday, April 18, 2018 | HIGHLANDS NEWS-SUN | A13 www.highlandsnewssun.com NASCAR THIS WEEKFeb. 11: Clash at Daytona (Brad Keselowski) Feb. 15: Can-Am Duel at Daytona (Ryan Blaney and Chase Elliott) Feb. 18: Daytona 500 (Austin Dillon) Feb. 25: Folds of Honor 500 at Atlanta (Kevin Harvick) March 4: Kobalt 400 at Las Vegas (Kevin Harvick) March 11: Camping World 500(k) at Phoenix (Kevin Harvick) March 18: Auto Club 400 at Fontana (Martin Truex) March 26: STP 500 at Martinsville (Clint Bowyer) April 8: OReilly Auto Parts 500 at Texas (Kyle Busch) April 15: Food City 500 at Bristol (Kyle Busch) April 21: Toyota Owners 400 at Richmond April 29: Geico 500 at Talladega May 6: AAA 400 at Dover May 12: Go Bowling 400 at Kansas May 19: All-Star Race at Charlotte May 27: Coca-Cola 600 at Charlotte June 3: Pocono 400 June 10: FireKeepers Casino 400 at Michigan June 24: Toyota/Save Mart 350 at Sonoma July 1: Chicago 400 at Chicagoland July 7: Coke Zero 400 at Daytona July 14: Quaker State 400 at Kentucky July 22: New Hampshire 301 July 29: Pennsylvania 400 at Pocono Aug. 5: 355 at the Glen, at Watkins Glen Aug. 12: Pure Michigan 400 Aug. 18: Night Race at Bristol Sept. 2: Southern 500 at Darlington Sept. 9: Brickyard 400 at Indianapolis Sept. 16: Las Vegas 400 Sept. 22: Federated Auto Parts 400 at Richmond Sept. 30: Bank of America 500(k) at Charlotte road course Oct. 7: Delaware 400 at Dover Oct. 14: Alabama 500 at Talladega Oct. 21: Hollywood Casino 400 at Kansas Oct. 28: First Data 500 at Martinsville Nov. 4: Texas 500 Nov. 11: Can-Am 500(k) at Phoenix Nov. 18: Ford EcoBoost 400 at HomesteadFEUD OF THE WEEK SPEED FREAKSA few questions we had to ask ourselvesCUP STANDINGS QUESTIONS & ATTITUDECompelling questions ... and maybe a few actual answersGODWINS PICKS FOR RICHMOND 2018 SCHEDULE AND WINNERS MOTOR MOUTHS PODCASTIts always 72 degrees and clear in the pod. Our wintry mixŽ comes from the staff blender. Tune in online at www.news-journalonline. com/daytonamotormouths WHATS ON TAP KEN WILLIS TOP 10 NASCAR DRIVER RANKINGSKYLE BUSCH No argument, we assume KEVIN HARVICK Hated being out of the late Bristol mix JOEY LOGANO Pumping out the top-10s MARTIN TRUEX JR. In a mini-slump KYLE LARSON Oh so close CLINT BOWYER Look for a good run at Richmond RYAN BLANEY Takes a Bristol mulligan ERIK JONES See Blaney KURT BUSCH Busch brothers have two combined wins this year BRAD KESELOWSKI No top-10s in April12345678910Hendrick cars were third and “fth at Bristol. A turnaround? GODSPEAK: Id say Hendricks boys have gone from a slow walk to a brisk jog, with a sprint on the horizon. KENS CALL: They were also 18th and 29th. So no, lets wait to suggest theyre back in the fast lane.Did Godwin Kelly really pick Chase Elliott to win at Richmond? GODSPEAK: Poor Chase did so bad at Bristol, I think the pendulum makes a big, positive swing for Bills boy. KENS CALL: Godwin apparently isnt big on trends. Current trends suggest Chase has NO CHANCE at Richmond. WINNER: Chase Elliott REST OF TOP 5: Joey Logano, Denny Hamlin, Erik Jones, Brad Keselowski FIRST ONE OUT: William Byron DARK HORSE: Jimmie Johnson DONT BE SURPRISED IF: Elliott gets his “rst win of the season and starts visiting Victory Lane on a regular basis. CHRIS BUESCHER VS. TREVOR BAYNE: Buescher said Bayne was holding up several lapped cars trying to stay ahead of race leader Ryan Blaney. Several cars made contact, knocking Blaney out of the race. GODWIN KELLYS TAKE: This really should be Blaney vs. lapped cars,Ž but the young driver took the high road. Unfortunately, I hate that it did collect Blaney and everybody involved,Ž Buescher said. Restrictor plates at Charlotte?Calm down, it's only for the All-Star Race next month. And, who knows, it might add a spark to an event that needs one. Granted, that spark might be literal, and might involve the yelp of "Trouble in Turn 3!" There's a school of thought out there that says slowing the cars a bit won't irritate the fans, since few fans are carrying stopwatches. But the slowdown needs to come with tighter competition. The plates will do that „ at the cost of honest competition, but hey, can't have everything.You have a better idea?I like the suggestion of rotating the All-Star Race among several tracks. My “rst choice: Take it to Long Island and run the Figure 8 track at Islip Speedway. You think that'd help the ratings? You're welcome. That “rst consultation is free of charge.„ Ken Willis, ken.willis @news-jrnl.comCUP SERIES: Toyota Owners 400 SITE: Richmond Raceway (.75-mile oval) TV SCHEDULE: Friday, practice (Fox Sports 1, 11 a.m. and 12:30 p.m.), qualifying (Fox Sports 1, 5:30 p.m.). Saturday, race (Fox, coverage begins at 6 p.m.; green ”ag, 6:45 p.m.) XFINITY: ToyotaCare 250 SITE: Richmond Raceway SCHEDULE: Friday, practice (Fox Sports 1, 9:30 a.m.), qualifying (Fox Sports 1, 4 p.m.), race (Fox Sports 1, 7 p.m.) 1. Kyle Busch 365 2. Joey Logano 306 3. Kevin Harvick 290 4. Clint Bowyer 286 5. Brad Keselowski 271 6. Ryan Blaney 267 7. Martin Truex Jr. 257 8. Denny Hamlin 252 9. Kyle Larson 249 10. Kurt Busch 241 11. Aric Almirola 211 12. Erik Jones 209 13. Alex Bowman 190 14. Austin Dillon 183 15. Ryan Newman 181THREE THINGS TO WATCHBRISTOL THREE THINGS WE LEARNED1. Talladega daysTalladega Superspeedway will open its 2.66-mile tri-oval to folks who want to noodle around the track in their passenger cars. It wont be an allout, pedal-to-the-metal deal. The people paying the $50 fee will go in groups behind a Talladega pace truck. The Drive DaysŽ are scheduled April 24 and April 26. Participants behind the wheel must be at least 19 years old. Oh heck, what could go wrong?2. No rest for wearyBristol had a three-day show, which stretched out to Monday to complete the Food City 500 because of persistent rain and wintry mix.Ž NASCAR got the race done, despite more rain Monday, but it will make for a short turnaround for Cup Series teams. They must report to Richmond Raceway by early Friday morning and be ready to go for an 11 a.m. practice session. Richmond runs its Cup race Saturday night.3. Richmond forecastWeather has been a big factor in NASCAR this season. Rain threatened the race at Atlanta Motor Speedway, but the race was staged. Qualifying was canceled at Texas Motor Speedway because of lightning. The race at Bristol Motor Speedway was red-”agged overnight for rain. On deck: Richmond, where the forecast is clear for Saturday nights race, with rain on Sunday. Fingers crossed.„ Godwin Kelly, godwin.kelly@news-jrnl.comTalladega Superspeedway will open its 2.66mile tri-oval course to the general public and passenger cars next week. What could go wrong? They may want to talk to Chase Elliott (24) and Daniel Suarez (19) before taking to the track. [AP/ DALE DAVIS] 1. Kyle vs. KyleThe battle of Kyles at Bristol was won again by Busch, with Larson a disappointing second. Larson led 200 laps, but Busch led the money lap. I hate I didnt win,Ž Larson said. Its another one at Bristol. Ive been beat by Kyle every time I race here. Thats frustrating after a while.Ž2. Baynes painTrevor Bayne helped create two caution periods in Day 1 of the Bristol race. Both required red ”ags for cleanup. One of the victims was Ryan Blaney, who had led twice for 100 laps before getting shoved into the wall on Lap 118. Take the leader out, so thats unfortunate,Ž Blaney said.3. Bubbas deadboltThey test a lot of equipment before any NASCAR race and may need to add deadbolt lockŽ to the list. Bubba Wallace was trapped in his motorhome bathroom because his door lock got stuck. I tried for three minutes to get it open and eventually went out the escape hatch,Ž Wallace said.„ Godwin Kelly, godwin.kelly@news-jrnl.com Kyle Busch did not lead a ton of laps, just the right lap at Bristol on Monday. [AP/WADE PAYNE]

PAGE 13

A14 | HIGHLANDS NEWS-SUN | Wednesday, April 18, 2018 www.highlandsnewssun.com adno=3566953

PAGE 14

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Wednesday, April 18, 2018 The Sebring Circle was “lled with classic cars of all makes, models and colors last Saturday evening when the Saturday Cruise Car Club held their event. We have a monthly car show which usually draws about 40 cars,Ž said Cale Whitlock. Theres usually food available downtown and sometimes a few food trucks show up. We have raf”es, door prizes and trophies.Ž Gordie Hamilton arrived in his 2006 Corvette. Last August I visited the Corvette Museum in Bowling Green, Kentucky. Then I went to my 50th class reunion in Northern Indiana. It was great traveling and cruising around in my Vette.Ž A baby blue 1957 Ford Skyliner with a hard top convertible was on display. It was a beautiful vehicle that was almost 20 feet long. Elvis made a trip to Sebring and sat inside a shiny red 1963 Chevy Impala. Charles Collins brought his 1933 Chevy 1.5 ton truck to the show. Ive had it about six years after a friend found it in Chipley, Florida. It was a Gulf Oil Tanker Truck for F.T. Coleman Distributors. Its mostly original. I was looking for a challenging project to work on and it was found in pieces in a warehouse.Ž Two young people on their way to their Prom decided to take a cruise in a 1957 Chevy Bel Air. Tyler Williams and Shelbi Manwiller were dressed in their “nest and captured a great photo opportunity. The Road Knights of South Florida brought their entire club to the event. They are classic car owners and enthusiasts from Broward County. Rohan Mangroo, from Davie, Florida, brought his bright green 1966 Ford Galaxy 500, one year, built R.Ž He said only 60 cars were made with the special RŽ Sebring Circle fills with classic carsBy SHARON WEATHERHEADCORRESPONDENT SHARON WEATHERHEAD/CORRESPONDENTA 1923 Ford T Bucket. CARS | 13 Childrens Services Council to meetSEBRING „ The Childrens Services Council of Highlands County will meet at 7:30 a.m. on Wednesday, April 18, at the Sebring Health Department, 7205 S. George Blvd. Public is invited. CSC nominations meetingSEBRING „ The Childrens Services Council of Highlands County will hold its nominations meeting at 9 a.m. on Wednesday, April 18, at the Sebring Health Department, 7205 S. George Blvd. Public is invited. CSC agenda meetingSEBRING „ The Childrens Services Council of Highlands County will hold its agenda planning meeting at 9:30 a.m. on Wednesday, April 18, at the Sebring Health Department, 7205 S. George Blvd. Public is invited. Republicans Rock N RollLAKE PLACID „ The Highlands County Republican Executive Committee invites everyone to their Republican Rock N Roll show Thursday, April 19, at the Genesis Center, 218 Belleview Street in Lake Placid. Candidate meet and greet 5 p.m. Pep rally and dinner 6 p.m. Sock Hop 7:30 p.m. Tickets are $50. Live music by the Lee Allcorn Band. Wear your best 1950s and 1960s attire. highlandscounty.gop/ events. FIre N Steel Band in concertLAKE PLACID „ The Friends of the Lake Placid Memorial Library will host a special free performance by the Walker Academy Fire NŽ Steel Band at 2:30 p.m. on Thursday, April 19, in Maries Garden at the library, 205 W. Interlake Blvd. Heart health lectureSEBRING „ Vicki Clenard, RN, Florida Hospital Interventional Cardiology and Glenda Melendez, RN, Manager of the Cardiac and Pulmonary Rehabilitation Center present a free informational lecture Reduce Your Risk of Heart Disease & How Cardiac Rehab Can HelpŽ at 6:30 p.m. on Thursday, April 19, in Conference Room 1 of Florida Hospital Heartland, 4200 Sun n Lake Blvd., Sebring. For information, or to register call 863-402-3627. Peace of Mind for caregiversSEBRING „ Peace of Mind Workshop for caregivers of Highlands County will be held by Change of Pace from 9 a.m. to 2 p.m. on Friday, April 20, 4514 Hammock Road in Sebring. RSVP by April 16. For information, call 863-382-1188. Coca Cola Spirit NightSEBRING „ Sonnys BBQ and CocaCola invite you to and your family to have a meal at Sonnys BBQ in Sebring on the third Thursday of the month, April 19, at 751 US Hwy 27 South, and 15-25 percent of your bill will be donated to Volunteers of America. Just let your server know before ordering. COMMUNITY BRIEFS BRIEFS | 3 SEBRING „ At the Circle Theatre in downtown Sebring, professional hair stylists, make-up professionals, worship leaders and inspirational speakers joined together to help teenage girls in Highlands County prepare for prom night. This event is part of a yearly outreach program offered by Beauty Fit for a Queen, a Bible-based organization led by Brittney Fann that emphasizes how true beauty comes from within and focuses on Gods love. The morning began with praise and worship music by Kalli Harshman, a local teenage music artist who recently released her “rst CD. Harshman sang Reckless LoveŽ as a reminder to the girls of Gods overwhelming, never-ending love for them. Following the praise and worship music, Sarah Sandel, the speaker at the event, encouraged the high school girls to realize that they have intrinsic value because they are made in the image of God. Sandel stated, You dont need the applause of guys or friends, because you have value to God.Ž At the end of her speech, Sandel took off her make-up and told the audience about Teaching the joy of inner beautyBY MELISSA MAINCORRESPONDENT CAROLINE MAXCY FOX COURTESY PHOTOTeenage girls gathered at the Circle Theatre on Saturday. The Beauty Fit for a Queen organization, along with a group of volunt eers, provided free hairstyles and make-up for girls as they prepared for prom. BEAUTY | 6 The fourth annual Champion for Children Cornhole Tournament, hosted by AMVETS Post 21 in Sebring, was held on Saturday, April 14. Crowds gathered early, eager to begin the festivities. The Champion for Children Foundation provides life changing services to people in our community such as abuse and neglect prevention programs, support to families with seriously ill of injured children, drowning prevention classes, free vision screenings, the Family Resource Center and the Circle Theater. They want to thank the veterans who sel”essly served our country and now do the same for our community. The AMVETS Post 21 has graciously hosted the tournament for the past four years. Champion for Children CEO Carissa Marine and Kevin Roberts (Founder AMVETS hosts Champion for Children Cornhole TournamentBY SHARON WEATHERHEADCORRESPONDENT SHARON WEATHERHEAD/CORRESPONDENTThe ag ceremony before the start of the tournament.VETS | 10

PAGE 15

B2 | HIGHLANDS NEWS-SUN | Wednesday, April 18, 2018 www.highlandsnewssun.com GENERIC 100mg 40 tabsGENERIC 20mg 20 tabs$12900$11000VIAGRACIALIS GENERIC 20mg 20 tabs$12000LEVITRA GENERIC 0.625MG 84 TABS$11800PREMARINBRAND 100mg$1000VIAGRA Celebrating 8 Years!THANK YOU HIGHLANDS & POLK COUNTIES FOR ALLOWING US TO SERVE YOU FOR 8 SUCCESSFUL YEARS! AAA Direct DiscountSAVE UP TO85%ON OVER 10,000 MEDICATIONSTHROUGH OUR MAIL ORDER PHARMACIESEADY FOR THE DONUT HOLE?ADVAIR DISKUS ...............250/50MCG ............90DOSES ............ $145.36 ABILIFY .................................30MG ................100 TABS ............ $165.32 SPIRIVA ................................18MCG ..................90CAPS ............ $156.23 LIPITOR ..........................I0/20/40MGS ..............90TABS ............... $65.14 PLAVIX ..................................75MG ....................90TABS ............... $64.89 OLANZAPINE .........................I0MG ..................100TABS ............ $149.00 ETHAM BUTOL ....................400MG ................240TABS ............. $I48.74 ACTOS ...................................30MG ....................84TABS ............... $99.00 ASACOL ER ..........................400MG ................400TABS ............ $228.21 CRESTOR ............................I0/20MGS .................90TABS ............... $65.50 EFFEXOR ............................37.5MG .................I00CAPS ............ $123.19 CE LEBREX ..........................200MG ..................90CAPS ............ $103.00 EXELON TRANSDERMAL PATCHES ..........................................9.SMG/ 24HRS 3X30 .......................................................................................... $394.12 VYTORIN ...............................I0/40 ....................90TABS ............ $150.73 SYMBICORT TURBUHALER ..........160/4.5MCG ............360DOSES .......................... $167.45 XARELTO ........................................20MG.......................84TABS .......................... $259.00 MULTAQ ..........................................400MG....................180TABS .......................... $487.00 CRESTOR ..........................................10MG.......................90TABS .......................... $154.23 JANUVIA ..........................................100MG......................84TABS .......................... $198.00 CELEBREX ......................................200MG......................90CAPS .......................... $129.00 ZYPREXA ..........................................10MG.......................84TABS .......................... $255.36 GENERICS CALL NOW & SAVE! BRAND Let our U.S., Canadian & New Zealand Mail Order Pharmacies become your one stop shop for SAVINGS. Over 100,000 well-known name Brands and Generics for virtually every medication you need.All Licensed Pharmacies Doctors review all RXs Lower Prices than Medicare D No Co-Pays No Deductible No Medicare Donut HoleI. You or your doctor FAX RX to 863-582-9355. 2. You can mail or bring your RX into Office. 3. Fill our Name, Address, Ph#, DOB, Weight. 4. Answer a few medical questions. 5. We fill in doctors info. 6. We accept checks. 7. Allow I0-21 days for delivery. 8. Delivered right in your mail box. 9. We call you to remind you its time for refills. Hours: 9:00 a.m. 5:00 p.m. € Monday-FridayCALL NOW TO SEE HOW MUCH YOU CAN SAVEPH# 863-385-5689 € FAX RX 863-582-93553200 US Hwy 27 S., Suite I03 € side entranceAre You Getting the Best Price on Your Prescriptions?Dont let the DONUT HOLE take a bite out of you!

PAGE 16

Wednesday, April 18, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com 15-25 percent of your bill will be donated to Volunteers of America. Just let your server know before ordering. VFW spaghetti dinnerAVON PARK „ The VFW Auxiliary will serve a spaghetti and meatball dinner from 4:30-6:30 p.m. on Friday, April 20 at VFW Post 9853, 75 N. Olivia Drive in Avon Park. Includes sides and dessert. Cost is $8. Carryout available until sold out. Smoke free dining room. Open to the public. Blood drive at The PalmsSEBRING „ The Oneblood Big Red Bus will be out at The Palms from noon-5 p.m. on Friday, April 20. All donors will receive a free movie ticket and wellness checkup. ID required. Donors must be at least 16 years of age. For information, call 800-9-DONATE. Escape to KokomoSEBRING Ridge Area Arc and Waypoints Financial invite you to Escape to Kokomo, 6-10 p.m. on Saturday, April 21, at Island View Restaurant at Sun N Lake. Free margaritas and beer. Cash bar. Caribbean buffet. Music by California Toe Jam Band. Raffles and silent auction. Tickets are $50 per person. RSVP by April 10. For Information or tickets, call Rhonda Beckman at 863-452-1295 or rbeckman@ridgeareaarc.org. Charity Tea Party & Purse AuctionLAKE PLACID „ The GFWC Lake Placid Junior Womans Club will have a Mad Hatter Tea Party and purse auction from 1-4 p.m. on Saturday, April 21, 10 N. Main Ave. in Lake Placid. Tickets are $15. For information, call Paula at 863-835-2419. Zumba for a causeSEBRING „ Samaritans Touch Care Center presents Zumba For a Cause 6-8 p.m. on Saturday, April 21, 1160 Persimmon Ave. in Sebring. Registration 5:30-6 p.m. Tickets $10 each. DJ Knowledge. All proceeds go to Samaritans Touch. For tickets or information, call 863-471-1870, ext. 102 or email Admin.support@ samaritanstouch.org. Monthly SAR meetingSEBRING „ The Sons of the American Revolution (SAR) Highlands Chapter meets the third Saturday of each month and will have their next meeting at noon on Saturday, April 21, at Beef OBradys in Sebring. For information, call 863-465-7345. LP Art League members exhibitLAKE PLACID „ The Lake Placid Art League will present a members exhibit of painting, sculpture, jewelry and mixed media from 1-4 p.m. on Sunday, April 22, 127 Dal Hall Blvd. in Lake Placid. Free to the public and refreshments served. April PhlockingLAKE PLACID „ The Heartland LakeSharks Parrot Head Club will have its monthly Phlocking from 3-6 p.m. on Sunday, April 22, Dock 633, 633 Lake June Road in Lake Placid. Featuring the music of Charlie Imes. Public welcome. For information, visit HeartlandLakeSharks PHC.com. Bunco at Shrine ClubSEBRING „ The public is invited to play Bunco at 11:30 a.m. on Tuesday, April 24, at the Highlands Shrine Club, 2604 SR 17 South in Sebring. Cost is $4 per person. For information, call 863-991-1298.Dementia friendly businessSEBRING „ Gary Joseph LeBlanc and Nell Hays will lead the discussion of dementia friendly business training from 2-4 p.m. and 6-8 p.m. on Tuesday, April 24, at the HCSO Training Room, 400 S. Eucalyptus Street in Sebring. RSVP to Nell Hays 863-402-7369. National Poetry MonthAVON PARK „ The Avon Park Library will be holding a Poetry Storytime at 3:30 p.m. on Thursday, April 26, at the library, 100 N. Museum Ave. Children and families are encouraged to attend. Attendees will be able to choose a poem to take with them for Poem in Your Pocket Day. For more information, contact the library at 863-452-3803 or myhlc. org.Dessert card partySEBRING „ The April Womans Club Dessert Card Party will be held from noon to 3:30 p.m. on Wednesday, April 25, at the Womans Club on Lakeview Drive. Admission is $3 and includes dessert and beverage. Winner at each table wins monetary prize. Members and general public invited. To RSVP or for information, call Pat at 863-402-0539.BRIEFSFROM PAGE 1 PROTECT WHATS MOST IMPORTANTwith a Durable Metal Roof GET YOUR FREE, NO HASSLE QUOTE TODAY!*Specic product conditions may vary. We have completed over 100 tests for hurricane performance and carry products tested for use in up to 200MPH winds. *GulfCoastSupply.com | 863-655-1288 127 Dal Hall Blvd. Lake Placid, FLndApril 22, 20181p.m. to 4 p.m.Sunday Lake Placid Art LeagueM e m b e r s  S h o w Free Admission & Refreshments 1 8 8 m m m . . . . . . . . . . . . . . . . . . . . . . Painting, Wood Carving, Wood Turning,and much more! adno=3566417 € Installation € Maintenance € Repair € Air Quality € Duct Work € Duct Cleaning € Dryer Vent Cleaning Buy a qualifying system and choose:* ** on qualifying equipment. customer satisfaction is our mission! 863-699-5455 863-382-8488 www.MillersCentralAir.com License #: CA-C058675 adno=3568563 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 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=3565645

PAGE 17

B4 | HIGHLANDS NEWS-SUN | Wednesday, April 18, 2018 www.highlandsnewssun.comSEBRING „ Cheryl Thomas has been chosen Elk of the Month for April. Born in the Cincinnati, Ohio area, she spent most of her life in the Cleveland and Columbus areas. She went to secretarial school and after her third son started school, she went to work part time as a secretary and worked for a veterinarian. Thomas became interested in that “eld and became a veterinarian technician. Her parents retired to Houston and after her fathers passing, she moved there to help her mother; working for an EMS company. After living there about eight years, she and her second husband moved back to Ohio where her sons still live. As a widow, she met Johnny Reed, the Sebring Elks current Lecturing Knight and a Past Exalted Ruler. She and Johnny have been together about “ve years and have been snow birds,Ž but love this area and have decided to go back this summer and sell their home and live in Sebring full time. She became an Elk about three years ago; and is currently the Elks Tiler. Cheryl volunteers as a cashier for both Tuesday and Friday nights. She said that she loves Florida and loves the Elks and has met so many nice people. Thank you, Cheryl,Ž said the Sebring Elks, for taking an interest in our Lodge and for all you do. We are happy you are here!ŽSebring Elk of the month Special to Highlands News-Sun COURTESY PHOTOCheryl Thomas has been chosen Elk of the Month for April by the Sebring Elks. LAKE PLACID „ Paradise Village Womens Club has a mission to enrich the life of another young person to have a safe and memorable time in a safe surrounding away from home. Young women will have a chance to experience paddle boats, kickball, climbing walls, rope swings, swimming and many other activities building self esteem, con“dence, communication, problem solving and fun. Lake Placid Elks Lodge is pleased that the Ladies of Paradise Village presented two checks for $250 each to cover two young women to attend the Florida Elks Youth Camp but added additional funds to help with some camp supplies like sheets, pillow, towels, and more to have a successful positive experience at the Elks Youth Camp. The Lake Placid Elks thank the following women for their generous donations; Marty Iverson, Garnet Johnson, Yvonne Koch-Proctor, Phyllis Meyer and Kathy Mikulec. Florida Elks Youth Camp is located in Umatilla, Florida. The youth camp is a beautiful and modern 405-acre complex provides a unique camping experience for seven weeks during the summer to all Florida kids ages 9 through 13. Camp sessions last from Sunday afternoon to Saturday morning and provide campers with housing, food and of course, tons of fun! The seventh week is open the military children free of charge. The Elks mission is to mold the current generation of youth into adults that wed be proud to have as American citizens with a motto to inspire, connect, and expandŽ and inspire our kids through the quality of our facilities, of our staff and of our programming. Without electronics, we help kids build connections between themselves and their peers, their counselors, and nature. Visit the Florida Elks Youth camp site at http:// ”oridaelks.org/camp.Paradise Village donates to Florida Elks Youth CampSpecial to Highlands News-Sun COURTESY PHOTOPictured, from left to right: Evelyn Cresse, chairperson of Lake Placid Elks youth camp; Yvonne Koch, proctor vice president of Paradise Village; Kathy Mikulec, president of Paradise Village; Garnet Johnson, treasurer of Paradise Village; and Mary Parmeter, secretary of Paradise Village. COURTESY PHOTOMembers of the VFW Honor Guard, from left to right: WWII Veteran Dick Asmussen, Korean War Veteran John Vawter and WWII Veteran Glenn Rieben. SEBRING „ On the evening of Friday, April 6, three VFW Honor Guard members were honored by the Sebring Memorial VFW Post 4300 Honor Guard. The three Veterans were Dick Asmussen (WWII), John Vawter (Korea) and Glenn Rieben (WWII). The men were honored for their continuing efforts to serve their country, ”ag and those who have served. These aging men are never short on time to help a family who has just lost a loved one. Their devotion is of the highest standard and their commitment is unquestioned. Honor Guard members honoredSpecial to Highlands News-Sun COURTESY PHOTOPictured left to right: Music Director Christy Hagen, Director Laura Wade, Instructor Amanda Mercer, Jim Mason and Judy Hanson. The young adults present will be part of the HLT Summer Camp. SEBRING „ Jim Mason, PDDGER and Judy Hanson, PER from Sebring Elks Lodge No. 1529 presented a check for $2,000 to the Highlands Little Theatre for the Summer Theatre Youth Camp. Jim Mason stated that the monies came from the Beacon Grant and the Sebring Elks are big supporters of the youth in the community.Sebring Elks donate to HLTSpecial to Highlands News-Sun COURTESY PHOTOHeartland Toastmasters were at the Sebring Soda Festival, pictured left to right: Cathy Schreima, Jennifer Lewis-Gravelle, Patrick Hotchkiss and Linda Udall.SEBRING „ Heartland Talk of the Town Toastmasters No. 1269043 took part in the Sebring Soda Festival on the Circle on Saturday, April 7. The event was sponsored by the Sebring Chamber of Commerce and non-pro“t organizations were invited to have a booth at the event. The Toastmasters had six different kinds of craft sodas at their booth for festival attendees to taste. The other half of the booth was dedicated to Toastmasters International. The group gives special thanks to Linda Udall, DTM, for making the arrangements, printing invitations to the club with meeting information, providing the water, scheduling the workers as well as staying the duration of the day. Toastmasters also wishes to give a special thanks to members Annette Hebert for use of the tent and to Jennifer Lewis-Gravelle for use of the table. Also, a shout out to all our members,Ž said member Cathy Schreima, and my cousin, Janet Coats Crocker, who came to work at the booth. What a fun day. The weather was perfect and it was a wonderful way to promote Toastmasters.Ž The club meets on the “rst, third and “fth Tuesday from 6:15-7:30 p.m. at Grace Community Church, Community Room 101, 3599 Thunderbird Rd..Toastmasters at Soda FestSpecial to Highlands News-Sun SEBRING „ The Special STARS is a recreation club which provides sports and recreational activities for more than 250 children and adults with mental and physical disabilities in Highland County. On Saturday, April 7, Ronna Mason, Past Exalted Ruler from the Sebring Elks No. 1529 presented a check in the amount of $650 to Jack Garnet, who is a member of the Special STARS, during their annual Softball Classic. These monies were part of the Charity Bingo tip donations.Sebring Elks make donation to STARSSpecial to Highlands News-Sun COURTESY PHOTOSebring Elks Post 1529 donated $650 to Special STARS on Saturday, April 7. FOLLOW US ON FACEBOOK!2350 US HWY 27 N. SEBRING(Across from Home Depot)Specially YoursVendor Mall IN THE HEART OF THE BUSINESS DISTRICTTHE PLACE FOR: ARTISTS COLLECTORS RE-PURPOSERS AND TO SELL!YOUR OWN STORE WITH EMPLOYEES ELECTRIC & AC INCLUDEDSTARTNG AT$9900Per Month HOURS OPEN MONDAY THRU SATURDAY adno=3566373

PAGE 18

Wednesday, April 18, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.comLAKE PLACID „ Anyone looking for fresh fruits and vegetables could “nd them, and a lot more, last Saturday, just south of Lake Placid. From 8 a.m. until 2 p.m. members of the Highway Park Neighborhood Council hosted the Wele Youth Farmers Market along US Highway 27th. Wele is an African Swahili word, meaning God is Prosperity.Ž Its a perfect name for what the council is trying to instill in the youth connected to the community of Highway Park. According to board president, Tiffany Green, they are trying to help young people by teaching them how to start and run a business of their own. So, Saturday morning, they set up shop early, selling onions, collard greens, and habanero peppers donated by Calvin Hawthorne. Visitors could also purchase free-roaming eggs supplied by CGKWANG Farms in Sebring. Then, Onterial Clark, the organizer of the event, arrived with fresh pineapples grown at Mccracken Farms in Avon Park. Clark brought in other produce items as well. To add to the atmosphere, Claude Shuler lit up his BBQ smoker and began cooking giant-sized hamburgers and fresh Italian sausages. Later, live music added to the fun. The neighborhood council, known as HPNC, consists of community volunteers and “ve board members. They have been instrumental in several beauti“cation projects in Highway Park. The most noticeable success was the addition of decorative trees along Highway 27. This was possible through a combined grant with Highlands County. A fountain and ”ag pole were added as well. In addition to community clean-up days, the council sponsors education workshops, GED programs, and projects aimed at generating more income to help community residents. But, their priority is working with young people to help them become successful. Green herself was born and raised in the Highway Park community. Today, she owns a vending machine company. She can be reached at 863-840-2995 if anyone is interested in helping with their endeavors. The group is planning for Founders Day this coming November; plus, Highway Park Rising, a gala ball-like event next February. The dance features great food, a silent auction and raf”es. Every second Tuesday of the month, the HPNC meets at 6:30 p.m. at 106 Washington St. in Highway Park. Again, for more information call Tiffany Green at 840-2995.Wele Youth Farmers Market takes placeBY JERRY MEISENHEIMERCORRESPONDENT The Wele Youth Farmers Market was held April 14 in Highway Park, near Lake Placid. JERRY MEISENHEIMER/CORRESPONDENTMembers and volunteers from Highway Park helped at the recent Youth Farmers Market. From row, from left; Sarah Sholtz, Emarryah Wilson, Erin Rogers. Back row, from left; Patrice Ayale, Tiany Green, Dean M. Wallace. Highway Park Neighborhood Council President Tiany Green smiles about the successes of the group. The smoke coming from Claude Shulers BBQ attracted customers to the Youth Farmers Market. Onterial Clark brought fresh pineapples and produce to sell at the Wele Youth Farmers Market. adno=720014

PAGE 19

B6 | HIGHLANDS NEWS-SUN | Wednesday, April 18, 2018 www.highlandsnewssun.comher inner qualities. She said, Im creative, kind and courageous.Ž Sandel inspired the participants to focus on their inner qualities, or character, and not just their outer beauty. After the program, 25 high-school girls, along with a group of volunteers, feasted on a delicious lunch. Professional hair stylists, nail artists, and make-up professionals began their work on the girls transforming them into prom-ready princesses once they “nished eating. Brittany Queen, owner of Cut N Up Salon, brought along her daughters to prep the girls so that she could “nish their styles. Sasha Campbell, Mary Kay consultant, provided make-up for the event, and Dana Sevigny provided manicures for the girls. Other volunteers also joined forces to make sure that each girl had the hair style and make up that she wanted. Brittany Queen stated, This prom event (through my eyes as a volunteer) is a day of beauty. It starts out with praise and worship. Then before too long, some ladies with gray hair appear with food theyve been “xing all morning that make you want to slap your mama. Delicious! The girls eat a good lunch and chat about what theyve learned from worship, like how theyre worth so much.Ž The free hairstyles and make-up brought smiles to the faces of all the participants. Caroline Maxcy Fox photographed each girl individually in her prom dress. The photographs captured the special memories made that day. Fox stated, I wish I could have had this type of event when I was in high school.Ž The value of the event was seen by the participants and volunteers. Queen stated, The girls inner beauty is greater than some makeup on their face. The purity of their body is precious and holds value and worth.Ž This annual prom event, which is organized by Fann, has grown over the years, and it touches the hearts of girls as they realize their worth in the eyes of God. BEAUTYFROM PAGE 1 Dana Sevigny provided manicures for the girls to prepare them for prom. Some girls chose paint one of their nails white as a reminder of their promise to maintain their purity. Sarah Sandel, inspirational speaker at the event, talked to the girls about their intrinsic value because they are made in the image of God. Kalli Harshman, worship leader at the event, sang Reckless Love,Ž What a Beautiful NameŽ and Only King ForeverŽ to help the girls focus on Gods love for them and his power to help them in all situations. Breauna Washington, left, winner of the Miss City Beautiful America beauty pageant, helped Amy Schlosser and other teens prepare their hair and make-up for prom. Sasha Campbell, a Mary Kay consultant, provided free make-up for the prom event. In this picture Sasha Campbell helped Talia Loredo with her make-up. Brittney Fann, event organizer, encouraged the teens to see themselves as valuable in Gods eyes. She helped them with their make-up and hair at the event. Brittany Queen, owner of Cut N Up Salon, styled Christina Bullards hair for prom. Queen volunteers each year at the prom event. GET LOCAL NEWS STRAIGHT FROM THE SOURCE...YOU! IF YOU HEAR OF A GREAT STORY OR NEWS TIP, PLEASE EMAIL US!newstips@ newssun.com adno=717984

PAGE 20

Wednesday, April 18, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.comThis week we have two new thrillers from two fan favorites, a new romance and the next chapter in Jack McDevitts space saga. Baldacci brings us the next chapter of Amos Decker, the Memory Man. When the man who cannot forget begins to “nd brutally murdered victims and ritualistic symbols, can his memory solve the case or is it more than he can handle? Christopher Moore brings us another dose of his unique brand of satire and zany humor with detective story set in old San Francisco, complete with a hapless bartender and a doll with sharp angles and dangerous curves. Cathy Maxwell gets in the mix with a new romance about warring families, titles and two people discovering who they are via the bedroom. Finally, Jack McDevitt takes us back into space with a mysterious piece of music from across the universe and the starship crew that sets out to “nd out its meaning. So grab a book and curl up in cool, crisp air conditioning for an afternoon and get to know a new character or an old favorite. The Fallen (Amos Decker No. 4)Ž by David Baldacci Amos Decker is the Memory Man. Following a football-related head injury that altered his personality, Decker is now unable to forget even the smallest detail, as much a curse as it is a blessing. And David Baldaccis gripping new thriller, Deckers life might be about to change again. Something sinister is going on in Baronville. The rust belt town has seen four bizarre murders in the space of two weeks. Cryptic clues left at the scenes, obscure bible verses, odd symbols, have the police stumped. Amos Decker and his FBI colleague Alex Jamison are in Baronville visiting Alexs sister and her family. Decker has only been there a few hours when he stumbles on a horri“c double murder scene. Then the next killing hits sickeningly close to home. And with the lives of people he cares about suddenly hanging in the balance, Decker begins to realize that the recent string of deaths may be only one small piece of a much larger scheme, with consequences that will reach far beyond Baronville. NoireŽ by Christopher Moore The absurdly outrageous, sarcastically satiric, and always entertaining New York Times bestselling author Christopher Moore returns in “nest madcap form with this zany noir set on the mean streets of post-World War II San Francisco, and featuring a diverse cast of characters, including a hapless bartender; his Chinese sidekick; a doll with sharp angles and dangerous curves; a tight-lipped Air Force general; a wisecracking waif; Petey, a black mamba; and many more. Its not every afternoon that an enigmatic, comely blonde named Stilton (like the cheese) walks into the scruffy gin joint where Sammy Two ToesŽ Tif“n tends bar. Its love at “rst sight, but before Sammy can make his move, an Air Force general named Remy arrives with some urgent business. Cause when you need something done, Sammy is the guy to go to; hes got the connections on the street. Meanwhile, a suspicious ”ying object has been spotted up the Paci“c coast in Washington State near Mount Rainer, followed by a mysterious plane crash in a distant patch of desert in New Mexico that goes by the name Roswell. But the real weirdness is happening on the streets of the City by the Bay. Think Raymond Chandler meets Damon Runyon with more than a dash of Bugs Bunny and the Looney Tunes All Stars. Its all very, very Noir and very, very Christopher Moore. A Match Made in BedŽ by Cathy Maxwell Miss Cassandra Holwell is too tall, too bookish, and too smart, but she does have money and a father who wants a grand title for her. Cassandra hasnt felt a desire to marry until she meets the sinfully handsome Duke of Camberly, who captures her imagination...that is until Soren York, Earl of Dewsberry and her familys sworn enemy, steps in the way. The Holwells ruined Sorens family, but now he “nds himself considering marrying the Holwell Heiress. Not only would her dowry give him the funds he needs to rebuild his family fortune, but he has secretly had an eye on the independent-minded bluestocking since they both “rst realized the differences between men and women. She knows little of sex; he is a man of the world and willing to school her. Her family destroyed his; his offer of marriage may be her only salvation. Now Cassandra and Soren must learn to love each other for who they are, not what they are, and the lessons are becoming an exercise in absolute pleasure. The Long Sunset (Academy No. 8)Ž by Jack McDevitt From Nebula Award winner Jack McDevitt comes the eighth installment in the popular The AcademyŽ series. Priscilla HutchŽ Hutchins discovers an interstellar message from a highly advanced race that could be her last chance for a mission before the program is shut down for good. Hutch has been the Academys best pilot for decades. Shes had numerous “rst contact encounters and even became a minor celebrity. But world politics have shifted from exploration to a growing fear that the program will run into an extraterrestrial race more advanced than humanity and war. Despite taking part in the recent scienti“c breakthrough that rejuvenates the human body and expands ones lifespan, Hutch “nds herself as a famous interstellar pilot with little to do, until a message from an alien race arrives. The message is a piece of music from an unexplored area. Despite the fact that this alien race could pose a great danger and that this message could have taken several thousand years to travel, the program prepares the last interstellar ship for the journey. As the paranoia grows, Hutch and her crew make an early escape, but what they “nd at the other end of the galaxy is completely unexpected.Whats new in fiction this weekROBERT MILLERSTAFF WRITER COURTESY PHOTOCathy Maxwell. DAVID BALDACCI PHOTODavid Baldacci will be appearing at th Orlando Book Festival at the Orlando Public Library on Saturday, April 21, as well as at the Vero Beach Book Center on Monday, April 23. COURTESY PHOTOJack McDevitt speaks to a group on the writing process. newstips@newssun.com Email Your News Tips To: DO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? PLUMBING CONTRACTORS192 E. Interlake Blvd. Lake Placid, FL 33682 LIC # CFC1425935www.cauffieldandsons.com (863) 465-2257 € FAX 465-4640 Complete Sales & Service A Mural Book including all the murals of Lake Placid can be purchased at the merchants on this page indicated by: Cost of a Mural Book is $4.00 and it includes details about the artist, a story about each mural, the location and tips to find hidden elements. CAUFFIELD & SONS, INC. HARDWARE The Murals The Murals OF LAKE PLACIDShop Lake Placid for an experience as unique as our murals. The Lost Bear Cubadno=3566416

PAGE 21

B8 | HIGHLANDS NEWS-SUN | Wednesday, April 18, 2018 www.highlandsnewssun.com LEGAL NOTICES FICTITIOUS NAME12 N O TI C E UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of NO LIMIT RV SERVICES located at P.O. Box 801, in the County of Highlands, in the City of Lake Placid, Florida 33862, intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. DATED at Sebring, Florida, this 16th day of April, 2018. Erik Brown April 18, 2018 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 17000168GCAXMX BANK OF AMERICA, N.A., Plaintiff, vs. V ERA F. BEASLEY, DECEASED, et. al. Defendant(s). NOTICE OF ACTION CONSTRUCTIVE SERVICE TO:SHARON BEASLEY BERNHARDT. whose residence is unknown and all parties having or claiming to have any right, title or interest in the propert y described in the mortgage being forec losed herein. TO:THE UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF VERA F. BEASLEY, DECEASED. whose residence is unknown if he/she/they be living; and if he/she/they be dead, the unknown defendants who may be spouses, heirs, devisees, grantees, lienors, creditors, trustees, and all partie s claiming an interest by, through, under or against the Defendants, who are not known to be dead or alive, and all parties having or claiming ot have any right, title or interest in the property d escribed in the mortgage being forec losed herein. Y OU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following property: LOTS 3, 4, 5 AND 6, BLOCK 430, SEBRING SUMMIT SUBDIVI SION, ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 2, PAGE 62, PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. has been filed against you and you are required to serve a copy of your writ ten defenses, if any, to it on counsel for Plaintiff, whose address is 6409 Congress Avenue, Suite 100, Boca R aton, Florida 33487 on or before M ay 23, 2018 (30 days from Date of First Publication of this Notic e) and fil e the original with the clerk of this court either before service on Plaintiff's a ttorney or immediately thereafter; o therwise a default will be entered against you for the relief demanded in the complaint or petition filed herein. WITNESS my hand and the seal of this Court at Highlands County, Florida, this 9th day of April, 2018. CLERK OF THE CIRCUIT COURT BY: /s/ Brenda Jimenez DEPUTY CLERK 17-0 10257-AdB April 18, 25, 2018 NEEDCASH? IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 17000395GCAXMX QUICKEN LOANS INC., Plaintiff, vs. THE UNKNOWN HEIRS, BENEFICIA IRES, DEVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTERST IN THE ESTATE OF ERIC DA Y A /K/A ERIC D. DAY, DECEASED, et. al. Defendant(s). NOTICE OF ACTION CO NSTRUCTIVE SERVICE TO:THE UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF ERIC DA Y A/K/A ERIC D. DAY, DECEASED. whose residence is unknown if he/she/they be living; and if he/she/they be dead, the unknown defendants who may be spouses, heirs, devisees, grantees, lienors, creditors, trustees, and all part ies claiming an interest by, through, under or against the Defendants, who are not known to be dead or alive, and all parties having or claiming ot have any right, title or interest in the property described in the mortgage being foreclosed herein. Y OU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following property: LOT THREE (3), BLOCK FIVE (5), GRAND PRIX HEIGHTS, ACCORDING TO THE PL AT THERE OF, AS RECORDED IN PLAT BOOK 7, PAGE 76, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. has been filed against you and you are required to serve a copy of your writ ten defenses, if any, to it on counsel for Plaintiff, whose address is 6409 Congress Avenue, Suite 100, Boca Raton, Florida 33487 on or before May 7, 2018 (30 days from Date of First Publication of this Notice) and file the origina l with the clerk of this court either before service on Plaintiff's attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in NOTICE OFACTION16 t h e comp l a i nt or pet i t i on fil e d h ere i n. W ITNESS my hand and the seal of this Court at Highlands County, Florida, t his 21st day of March, 2018. CLERK OF THE CI RCUIT COUR T ROBERT W. GERMAINE, CLERK BY: /s/ Robyn P. Durrance DEPUTY CLERK 17-069316-CoN April 11, 18, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 17000038GCAXMX REVERSE MORTGAGE FUNDING, LLC., Plaintiff, vs. THE UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, OR OTHER CLAIMANTS CLAIMING BY T HROUGH, UNDER OR AGAINST BETTY MCMICHAEL A/K/A BETTY J MCMICHAEL, DECEASED, et al Defendant(s). NOTICE OF ACTION TO: ROBERT THOMAS, AS AN HEI R OF THE ESTATE OF MARGARET THOMAS AND SUCCESSOR RESIDUARY LEGATEE OF THE ESTATE OF BETTY MCMICHAEL A/K/A BETTY J MCMICHAEL, DECEASED Last Known Address: 208 SOUTH THIRD STREET, WEST BRANCH, MI 48661 Current Address: 208 SOUTH THIRD STREET, WEST BRANCH, MI 48661 YOU ARE NOTIFIED that an action to foreclose a mortgage on the following property in Highlands County, Florida: UNIT HŽ, OF LAKE HAVEN VILLAS, ACCORDING TO THE DECLARATION OF COVENANTS AND RESTRICTIONS FOR LAKE HAVEN VILLAS AS RECORDED IN OFFICIAL RECORDS BOOK 724, PAGE 244, AND FIRST AMENDMENT OF DECLARATION OF COVENANTS AND RESTRICTIONS FOR LAKE HAVEN VILLAS AS RECORDED IN OFFICIAL RECORDS BOOK 769, PAGE 851, AND SECOND AMENDMENT OF DECLARATION OF COVENANTS AND RESTRICTIONS FOR LAKE HAVEN VILLAS AS RECORDED IN O FFICIAL RECORDS BOOK 785, PAG E 412, ALL OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. MORE PARTICULARLY DESCRIBED AS BEING A PORTION OF LOT 11, A REPLAT OF BLOCK 9, OF LAKE HAVEN ESTATES, IN SECTION 11, TOWNSHIP 35 SOUTH, RANGE 28 EAST, AS RECORDED IN PLAT BOOK 8, PAGE 100, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA, BEING MORE PARTICULARLY DESCRIBED AS F OLLOWS: COMMENCE AT THE SOUTHWEST CORNER OF SAID LOT 11; THENCE RUN NORTH 00 DEGREES 11 MINUTES 37 SECONDS EAST FOR A DISTANCE OF 35.07 FEET; THENCE N ORTH 88 DEGREES 59 MINUTES 49 SECONDS EAST FOR A DISTANCE OF 54.50 FEET FOR THE POINT OF BEGINNING; T HENCE CONTINUE NORTH 88 DEGREES 59 MINUTES 49 SECONDS EAST FOR A DISTANCE OF 44.30 FEET; THENCE NORTH 01 DEGREES 00 MINUTES 11 SECONDS WEST FOR A DISTANCE OF 31.40 FEET; THENCE SOUTH 88 DEGREES 59 MINUTES 49 SECONDS WEST FOR A DISTANCE OF 68.30 FEET; THENCE SOUTH 01 DE GREES 00 MINUTES 11 SECONDS EAST FOR A DISTANCE OF 17.00 FEET; THENCE NORTH 88 DEGREES 5 9 MINUTES 49 SECONDS EAST FOR A DISTANCE OF 24.00 FEET; THENCE SOUTH 01 DEGREES 00 MINUTES 11 SECONDS EAST FOR A DISTANCE OF 14.40 FEET TO THE POINT OF BEGINNING 4524 LAFAYETTE AVE., SEBRING, FL 33875 Parcel #: C013528-023000000H0 has been filed against you and you are required to serve a copy of your written defenses within 30 days after the first publication, if any, on THE GEHEREN FIRM, P.C., Plaintiffs attorney, whose address is 400 N. Tampa Street, Suite 1050, Tampa, FL, 33602, and file the original with this Court either before service on Plaintiffs attorney, or Immediately thereafter; otherwise, a default will be entered against you for the relief demanded in the Complaint or petition. Default DAte: May 17, 2018. This notice shall be published once a week for two consecutive weeks in the Highlands News-Sun. W ITNESS my hand and the seal of this court on this 2nd day of April, 2018 CLERK OF THE CIRCUIT COURT ROBERT W. GERMAINE, CLERK By: /s/ Robyn P. Durrance DEPUTY CLERK If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court A dministrator, 255 N. Broadway Avenue, Bartow, Florida 33830, (863) 534-4686, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. April 18, 25, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA Case No.: 28-2017-CA-000384 FRANKLIN AMERICAN MORTGAGE COMPANY; Plaintiff, VS. UNKNOWN HEIRS, BENEFICIARIES, DEV ISEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS W HO MAY CLAIM AN INTEREST IN THE ESTATE OF ROBERT GOIST; ANY AND A LL UNKNWON PARTIES CLAIMING BY, THROUGH, UNDER AND AGAINST THE HEREIN NAMED INDIVIDUAL DEFENDANT(S) WHO ARE NOT KNOWN TO BE DEAD OR ALIVE, WHETHER SAID UNKNOWN PARTIES MAY CLAIM AN INNOTICE OFACTION16 TERST AS SPOUSES HEIRS DEVISEES, GRANTEES, OR OTHER CLAIMANTS; TIMOTHY E. BOEHME; QUEENIE WALKER MULLINS; UNKNOWN TENANT #1 IN POSSESSION OF THE PROPERTY; UNKNOWN TENANT #2 IN POSSESSION OF THE PROPERTY; Defendant(s). NOTICE OF ACTION To the follwing Defendant(s): UNKNOWN HEIRS, BENEFICIARIES, DEV ISEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF ROBERT GOIST, DECEASED Last Known Address UNKNOWN YOU ARE NOTIFIED that an action for Foreclosure of Mortgage on the following described property: Lot 531, SEBRING HILLS, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 6, PAGE 2, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. a/k/a 306 SPARROW AVE, SEBRING, FL 33870 has been filed against you and you are required to serve a copy of your written defenses, if any, to it, on Marinosci Law Group, P.C., Attorney for Plaintiff, whose address is 100 W. Cypress Creek Road, Suite 1045, Fort Lauderdale, Florida 33309 on or before May 1 8, 2018, a date which is within thirty (30) days after the first publication of this Notice in THE HIGHLANDS NEWSSUN, file the original with the Clerk of t his Court either before service on Plaintiffs attorney or immediately therafter; otherwise a default will be entered against you for the relief demand in the complaint. This notice is provided pursuant to Administrative Order No. 2.065. IN ACCORDANCE WITH THE AMERICANS WITH DISABILITIES ACT, If you are a person with a disability who needs any accommodation to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator at (863)534-4686 at least 7 days before your scheduled court appearance, or immediately upon receiving this notifi cation if the time before the scheduled arance is less than 7 days; if you are hearing or voice impaired, call 711. WITNESS my hand and the seal o f this Court this 3rd day of April, 2018. ROBERT GERMAINE As Clerk of the Court by: By: /s/ Robyn P. Durrance As Deputy Clerk April 18, 25, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-116 Division : COWDEN IN RE: ESTATE OF GAITRI H. THOMPSON, Deceased. NOTICE TO CREDITORS The administration of the estate of GAITRI H. THOMPSON, deceased, whose date of death was December 8, 2017, and whose social security number is XXX-XX-3212 is pending in the Circuit Court for Highlands County, Florida, Probate Division, the ad dress of which is 430 South Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFT ER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 O F THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is April 11, 2018. Personal Representative: /s/ Patrick Persaud 13515 Hull Street Sebring, Florida 33875 A ttorney for Personal Representative: / s/ Michael M. Disler MICHAEL M. DISLER A t torney for Personal Representative Florida Bar No. 606782 Email: mikedisler@yahoo.com or tinasharpe_law@yahoo.com 329 South Commerce Avenue Sebring, FL 33870 Phone: 863 385-5139 Fax: 863 385-2566 April 11, 18, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-124 Division Probate IN RE: ESTATE OF THELMA LOUISE POLK Deceased. NOTICE TO CREDITORS The administration of the estate of THELMA LOUISE POLK, deceased, whose date of death was February 22, 2018 is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 590 S. Commerce Ave., Sebring, FL 33870-3867. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE NOTICE TO CREDITORS20 TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST P UBLICATION OF THI S NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is April 11, 2018. Personal Representative: /s/ Kathryn P. Durrance 1125 Peachtree Dr. Lake Placid, Florida 33852-718 1 Attorney for Personal Representatives: /s/ W. Kyle Thompson Attorney Florida Bar Number: 0124262 Rider & Thompson, P.A. 13 N Oak Avenue Lake Placid, FL 33852 Telephone: (863) 465-1111 Fax: (863) 465-8100 E-Mail:riderthompson@ riderthompsonlaw.com April 11, 18, 2018 Needa newJob? LookintheClassifieds! IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No. PC 18-127 Division PROBATE IN RE: ESTATE OF DONA M. FERGUSON Deceased. NOTICE TO CREDITORS Theadministration of the estate of DONA M. FERGUSON, deceased, whose date of death was February 09, 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Commerce Ave., Sebring, FL 33 870. The names and addresses o f the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DAT E OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICTION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STAUTES SECTION 733.702 W ILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of thi s notice is April 11, 2018. Personal Representative: DEAN FERGUSON 2375 W. Seraph Rd. Avon Park, Florida 33825 A ttorney for Personal Representative: C. PARKE SUTHERLAND, ESQUIRE A ttorney for Personal Representative Florida Bar Number: 0870781 900 W. Main St. A von Park, FL 33825 Telephone: (863)452-6900 Fax: (863)452-5200 E-Mail: sutherland@avonparklaw.com April 11, 18, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-169 Division Probate IN RE: ESTATE OF BRUCE V. KISTLER Deceased. NOTICE TO CREDITORS The administration of the estate of BRUCE V. KISTLER, deceased, whose date of death was January 2, 2018 ,is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 S. Commerce Avenue, Sebring, Florid a 33870. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is April 18, 2018. Personal Representative: Brett A. Kistler 2011 N. Lincolnway Columbia City, Indiana 46725 A ttorney for Personal Representative: JOHN K. MCCLURE, Esq. A ttorney Florida Bar Number: 286958 211 S. Ridgewood Drive Sebring, Florida 33870 Teleph one: (863) 402-1888 Fax: (863) 402-2436 E-Mail: jknpleadings@mllaw.net Secondary E-Mail: johnmc@mllaw.net and cgunter@mllaw.net A p ril 18, 25, 2018 NOTICE OF FORECLOSURE22 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA Case No: 17000323GCAXMX CARRINGTON MORTGAGE SERVICES, LLC, Plaintiff, vs. CELINE SHERIDAN; et al., Defendants. NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN that pursuant the Final Judgment of Foreclosure dated February 26, 2018, and entered in Case No. 17000323GCAXMX of the Circuit Court of the Tenth Judicial Circuit in and for Highlands County, Florida wherein CARRINGTON MORTGAGE SERVICES, LLC, is the Plaintiff and CELINE SHERIDAN; UNKNOWN SPOUSE OF CELINE SHERIDAN, are Defendants, Robert W. Germaine, Clerk of Cour t will sell to the highest and best bidder for cash at Jury Assembly Room in Highlands County Courthouse, 430 South Commerce Avenue, Sebring, Florida 33870 at 11:00 A.M. on the 2nd day of May, 2018, the followin g described property set forth in said Final Judgment, to wit: LOT 30, CLEARVIEW MOBILE ESTATES, ACCORDING TO THE MAP OR PLAT THEREOF AS RECORDED IN PLAT BOOK 13, PAGE 50, PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA, TOGETHER WITH 2005 HOMES OF MERIT DOUBLE WIDE MOBILE HOME, ID#FLHMBA174251366A, TITLE #93430523, PR# 12275938, AND ID# FLHMBA174251366B, TITLE #93430565, RP# 12275939. Property Address: 2534 Fernway St., Sebring, FL 33872 Any person or entity claiming an interest in the surplus, if any, resulting from the Foreclosure Sale, other than the property owner as of the date of the Lis Pendens, must file a claim on same with the Clerk of Court within sixty (60) days after the Foreclosure Sale. DATED in Sebring, Highlands County, Florida this 28th day of February, 2018. Robert W. Germain e As Clerk of Circuit Court Highlands County, Florida /s/ Cyndi S. Dassinger Deputy Clerk If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please cont act the Office of the Court A dministrator, 255 N. Broadway Avenue, Bartow, Florida 33830, (863)534-4686, at least 7 days before y our scheduled court appearance, o r immediately upon receiving this notification if the time before the scheduled apperance is less than 7 days; if you a re hearing or voice impaired, call 711. April 18, 25, 2018 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 2017-CA-000306 DIVISION: 10 Nationstar Mortgage LLC Plaintiff, vs. Odeva Muse; Janet L. Muse; Unknown Paries in Possession #1, if living, and all Unknown Parties claiming by, through, under and a gainst the above named Defendant(s) who are not known to be dead or alive, whether said Unknown Parties ma y claim an interst as Spouse, Heirs, Devisees, Grantees, or Other Claimants; Unknown Parties in Possession #2, if living, and all Unknown Parties claiming by, through, under and against the above named Defendant(s) who are not known to be dead or alive, whether said Unknown Parties may claim an interest as Spouse, Heirs, Devisees, Grantees, or Othe r Claimants Defendant(s). NOTICE OF SALE NOTICE IS HEREBY GIVEN pursuant to order rescheduling foreclosure sale or Final Judgment, entered in Civil Case No. 2017-CA-000306 of the Circuit Court of the Tenth Judicial Circuit in and for Highlands County, Florida, wherein Nationstar Mortgage LLC, Plaintiff and Odeva Muse are defendant(s), I, Clerk of Court, Robert W. Germaine, will sell to the highest and best bidder for cash AT THE JURY ASSEMBLY ROOM IN THE BASEMENT OF THE HIGHLANDS COUNTY COURTHOUSE LOCATED AT 430 SOUTH COMMERCE AVENUE, SEBRING, FLORIDA AT 11:00 A.M. on May 3, 2018, the following described property as set forth in said Final Judgment, to-wit: LOT 32, BLOCK 471, LEISURE LAKES SECTION EIGHTEEN, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 55, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Any person claiming an interest in the su rplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Court Administration at 430 S. Commerce Avenue, Sebring, Florida 33 870, telephone (863) 5344690, within two (2) working days of receipt of this Notice; if you are hearing or voice impaired, call 1-800-9558771. Dated: March 20, 2018. ROBERT W. GERMAINE CLERK OF THE CIRCUIT COURT Highlands County, Florida By: /s/ Robyn P. Durrance DEPUTY CLERK OF COURT 17-308372 FC01 CXE April 18, 25, 2018 NOTICE OFSALE30 NOTICE OF SALE Household Goods, Furniture, Personal Items, Tools, Business Equipment, and Misc. items in the following units will be sold by sealed bid at 10:00am on Friday April 27, 2018, at Highlands Self Storage, 7825 S. George Blvd., Sebring, Fl 33872. VEHICLES IN UNITS WILL BE SOLD FOR PARTS ONLYŽ UNIT #NAME 62 Brittany Paige Showalter April 11, 18, 2018 NOTICE OF SALE On April 30, 2018, at 10:00AM, at 5 Barracuda Lane, Sebring, FL 33875, the personal property of Lyman Opie will be sold for cash to satisfy storage charges pursuant to FS 715.109. Y ear/Model: 1985 CASA; Length 35; V IN#:1C9210R2XF1023230 April 18, 23, 2018 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s P u bli c S a l e f or T ow an d S torage 2012 ITLT Trailer Vin 1UYVS253XCU435301 Rodneys Repair and Towing Inc. at 240 Crestmore Dr., Lake Placid FL 33852 Rodneys Repair & Towing Inc. Reserves the right to accept or reject any And/or all bids. May 1, 2018 10:00am April 18, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY OPEN HOUSE1010 OPEN HOUSE SUNDAY April 22, noon-1pmat 218 Bedford, Lake Placid. (Tropical Harbor Estates) Furnished 2/bd 2/ba & 2 Florida rooms! PRICEREDUCED $9,500.Call Joyce 863221-8347 OPEN HOUSE SUNDAYApril 22, 3-4pmat 333 Belle Tower,Lake Placid (Tropical Harbor Estates). 3/bd 2/ba. Beautifully furnished w/Florida Room on back. PRICE REDUCED $59,900. Call Joyce863-221-8347 OPEN HOUSE SUNDAYApril 22, 4-5pmat 345 Beaver Creek, Lake Placid (Tropical Harbor Estates). 2/2 completely furnished! Quite, dead end street. REDUCED $35,000. Call Joyce 863-221-8347 OPEN HOUSE SUNDAYApril 22, 1-2pmat 431 Beaver Run,Lake Placid (Tropical Harbor Estates). 2br/2ba beautifully furnished! $25,500. Call Joyce 863-221-8347 OPEN HOUSE SUNDAY April 22, 2-3pmat 606 Belle Forest, Lake Placid (Tropical Harbor Estates). 2br/2ba partially furnished Only $13,900. Call Joyce 863-221-8347 HOMES FOR SALE1020 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

PAGE 22

Wednesday, April 18, 2018 | HIGHLANDS NEWS-SUN | B9 www.highlandsnewssun.com MOBILE HOMES FOR SALE 1090 Avon Park~ 2/1 in 55+ Park. Fully updated, CHA, Pets OK!! Make an offer. 765-265-0306 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 Avon Park~2/1/1cg in 55+community. $775/mo.863-449-0920 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com Lakefront Home for Rent2000 sf home. $1,200/mo. 1yr lease, NO PETS. 863-382-2221 UNFURNISHED HOUSE FOR RENT1214 Lake Placid~ 3/2/2 at 860 Aleutian St. NE. Like new, vaulted ceilings, large kitchen, lanai & yard. $1,000/mo + sec. 863-588-1613 CONDOS/VILLAS FOR RENT1240 Avon Park ~Large 3/1.5 w/carport, shed, beautiful back yard. $655/mo+ sec.561-719-2520 APARTMENTS FOR RENT1320 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $500; 2 br starting at $650 1yr lease, NO PETS. 863-382-2221 Sebring, Dinner Lake Area1/2 bd apts. $495-650/mo Fresh paint, tile floors. Gary Johnson 863-381-1861 Sebring~2BR $675: Incl. water, sewer & garbage! No pets.800-743-2301 S e b r i ng~ new comp l ete l y remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 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 MOBILE HOMES FOR RENT1340 Lorida 2/2~ W/D, fenced yard, brand new kitchen, nonsmoker preferred. $650/mo +$650 sec. 305-522-5024 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 Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 FT Housekeeper~ For Condo Complex. Sat. +4 week days; 8a-4p; Apply at: 124 Lake Drive Blvd., Sebring. FT Maintenance PositionFor local apt. complex. Must have reliable transportation, own tools, knowledge of apartment turnkey, painting, HVAC electric & plumbing. Email resume to:housing515@gmail.comThis institution is an equal opportunity provider. S erv i ce T ec h n i c i an W ante d Small engine repair; lawn & gar den, full-time, some exp. needed Lake Placid 863-465-9641 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 POOL TECH NEEDED!We Will Train! Dependable, clean driving record. 863-655-6993 Looking for employment? Please visithttp://sfsc.interviewexchange.com for position postings. EA/EO. Vets Pref. (eligible career positions) WORKERS NEEDED 168 workers needed for Red Harvesting Inc. for Watermelon harvesting from 6/05/18 to 7/20/18. Workers will be paid $24.00+ per bus but will be guaranteed $10.95 per hour. Job location is in South GA. This j ob opportunity is temporary, 36 hours per week guaranteeing at least 3/4 of the time offered. Free housing is provided to workers who cannot reasonably return to their permanent resi dence a t the end of the wor k day. Transportation and subsistence expenses to the work site will be provided by the employer upon completion of 50% of the work contract. Tools, equipment and supplies will be provided at no cost. Apply for this job at the nearest State Work Agency. Job order holding office is at 148 A .Y. Intl Blvd #450, Atlanta GA 30303 j ob order 2156714242 MEDICAL2030 Oaks at Avon SIGN ON BONUS New WagesReaders Choice Award Facility HIRING RNs Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 Oaks at Avon HIRING LPNs Full-Time & Part-Time Positions Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Highly Competitve Salaries Readers Choice Award Facility Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 OAKS AT AVON Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. NEEDAJOB? CHECKTHE CLASSIFIEDS! N urses & P arame di cs~ FT or PT; travel by motorcoach transferring stable patients 863381-4367 or 863-381-3565 MEDICAL2030 CNA/NURSESAll Shifts Sign-On Bonus!Shift differential pay/Weekend differential pay Cook, Laundry Aide, & HCC Housekeeper Apply online atwww.palmsofsebring.com Highlands Advanced Rheumatology and Arthritis Center is continuing to grow. Our office is in Avon Park. We are currently looking for hard-working team members to join our family. We are a patient centric practice with a teamwork environment. We are an equal opportunity employer and a drug free workplace.FT Authorization/Referral Coordinator (prior experience required; Rheumatology experience preferred)FT Medical Assistant (Preferably certified with excellent phlebotomy skills, patient friendly attitude, multi tasker with trained clinical background)Per Diem/Part Time X-ray Tech (State licensed RT required)FT Front Desk (Patient Care Advocate) (Great communication skills, presentable appearance, prior healthcare office experience required) We offer benefits, paid time off, great working environment Please fax 561-570-1266 or email info@veritablebilling.com resume, salary requirements and 3 work references. PT Receptionist/ Office AssistantNeeded at Sebring Acupuncture & Natural Health. Medical office experience preferred. Non-Smoking office. Fax resumes to:863-978-1824 AdvertiseToday! 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 Caregiver Seeking EmploymentWill clean, cook & take care of you. 863-402-2084 H ome H eat h Aid e S ee k s Job~ Child/Elderly/Housekeep ing. Experienced, reliable. Ref. avail. Tasia, 954-297-9825 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 GARAGE SALES6014 Get BIGGER RESULTS with a HighlandsNewsSun Garage Sale AdONLY $22 for 4 lines......! Call 863-385-6155 in Highlands County L a k e Pl ac id M u l t i f am il y, 200 Martinique Ave, 8-2, April 20-21. 8 pc china set, glassware, linens, electronics, some furn. Sebring~ 8a-3p Fri & Sat at 324 Glen Mar Circle (Spring Lake) Furniture, kitchen items & much more! Sebring~ 8a-4p Wed-Fri. April 18-20 at 3121 King Dr. New kids clothes (3-16yrs) furn, twin bed & misc. Zolfo Springs Big Sale~ 8a-3p Fri & Sat at 4594 Davis Ranch Rd. (15 miles off SR 66 East) Lots of items! SEWING6026 2 industrial sewing machines, more! 1blind stitch, 1 straightplain, good cond, $250 each 863-292-6033 HOUSEHOLD GOODS6030 Floor Vase~ with wrought iron stand; 48Ž tall. From Pier I; tan color. $45. 863-699-2311 FURNITURE6035 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 BEST PRICESon new & used furniture at theNEWŽ DOWNTOWN MALLOpen Thurs. thru Sat. 9a-5p231 S. Ridgewood Dr. 863-212-9576Over 30 Vendors to serve you! C o ll ect ibl e S o lid Pi ne 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 Ki ng B e d room 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 Maple 2 pcHutch~ w/glass in doors. Good cond! $250 obo. 863-273-1019 FURNITURE6035 Patio Set~ Slate top 60 x 39Ž with 4 chairs. Must See! $250 517-230-7237 Patio Table PV C ,5 3 x 36 white oval, 4 chairs w/cushions, exc cond, $225 obo. 517-230-7237 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 armin Navigation S ystem, includes dash mount, $49.00 828-455-1583 Sebring ANTIQUES COLLECTIBLES6070 Baby Buggy~ Antique approx. 100 yrs old! Folds down. $35. 863-465-2375 J o h n R ogers G roup  COMING TO THE PARSONŽ, exc condi tion, $387.00, 863-471-9445 MUSICAL6090 Organ, Lowrey Odyssey Model SE/20, bench & books included, mint condition, $1,000 obo 863-253-3434 MEDICAL6095 T rans f er Wh ee l Ch a i r, b ran d new, has legs, $100.00 218 732-7787 SPORTINGGOODS6130 Portable Basketball Hoop~ $25. 863-465-2375. T ent, O ut d oor S p i r i t 12 x 10 sleeps six, 80Ž peak, brand ne w in case $75.00-(863) 385-0000 FIREARMS6131 Ai r Rifl e, D a i sy mo d e l 25 c i rca 1958, $75.00, 828-455-1583 Sebing T arget Pi sto l 22 S em i b oug ht i n 1953, $500.00 or trade OBO, 863-402-0095 BICYCLES/ TRICYCLES6135 Bikes (2) adult 3 wheelers, 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 rill, Weber table top, includes stand, $75.00, 828-455-1583 Sebring R ear Ti ne Till er~ 6 5h p K o hl er motor, like new, used once. $450. 863-314-8870. BUILDING SUPPLIES6170 Al um i num F enc i ng~ 16 sec tions, 8x4 includes 2 8x4 gates. $400. 863-273-2260 P a i nt & P r i mer~ (1) 5 ga l beige paint; (1) 5 gal primer. $100 for both/ $50 each. 863471-2844 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 Generator~1500 wt, ran great during hurricane! $100. 863-655-5911 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) T eacup Y or k s hi re T err i er puppies~1 (M); 1 (F); AKC Free to a loving home!!Emailmatt.charit y @gmail.com

PAGE 23

B10 | HIGHLANDS NEWS-SUN | Wednesday, April 18, 2018 www.highlandsnewssun.com APPLIANCES6250 Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 Di s h was h er GE lik e new condition, black, $40.00, 863-3850000 Refrigerator~ Frigidaire, 2 1c f bisque, $75; Frigidaire 5 burner electric range ceramic top, bisque, $100; Maytag over stove microwave, bisque, $25207-745-4929 W as hi ng M ac hi ne~ 2016 Whirlpool, top load, white. Stainless Steel tub. $200. 863-6551020 MISCELLANEOUS6260 AC K enmore 15 100 BTU energy saver, A+ condition $230 (new $650) (954) 394-8932 Al um i num A wn i ngs 3 @ 9 and 1 @ 6 you take down $100 (863) 655-5140 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 7000TRANSPORTATION 2016 ACME EZE T ow D o ll y~ 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! AUTO PARTS/ ACCESSORIES7270 Ti res 4 hi g h per f ormance matching set, 245/45ZR17, VG cond. set $85 786-848-2457 VANS7290 1999 Ford E-150 Ext. Conversion Van~Cold AC, looks great! $1,995. 863-449-1460 BOATS-POWERED7330 14 fib erg l ass S ea Ki ng fi s hi ng boat w/40hp Johnson motor, includes trailer. Many more accessories, $800, 570-690-1566. 2001 Stratos 283 Bass Boat~150hp, trolling motor & depth finder. $3,500.863-452-5172 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) T urnyou r trashinto cash! Advertise youryard sa l e! CAMPERS/ TRAVELTRAILERS7370 I BuyTravel Trailers, 5th Wheels, Motor Homes & Trucks.I Come to You!813-713-3217 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! and Chairman) of the foundation were present at the event. Roberts welcomed those attending. This is a huge crowd today,Ž he said. We want you to know that out of every $1 we receive only $0.10 goes toward administrative costs. The rest stays to help those in Highlands County.Ž There were many local sponsors who participated. Those at Gold Sponsor level included Boner Out“tters, Veterans Council of Highlands County, Living Water Services Inc., AMVETS Post 21 (Host Sponsor), J. Biance Financial, Dennis Kosele, Phyllis Hurley, Bernie Little Distributors, Alan Jay Automotive and Advanced Copiers. Were expecting a great turnout today,Ž said Tom Dettman, Sebring City Council and retired Police Chief). Our goal was to raise $20,000 and as of 11 a.m. today, we have already raised $17,300 in registration fees, sponsorships and sales.Ž Shawn Nickell was the man responsible for setting up the tournament brackets; who plays who, and follows the winners and the losers. This is a double elimination tournament,Ž said Nickell. There is a winners and a losers bracket. Lose twice and youre out. The winner of the winners bracket and the winner of the losers bracket play each other at the end. The last three years, the same team has won the tournament.Ž That team would be Team BeefŽ consisting of Kyle Green and R.D. Butler. After the welcome comments, everyone gathered out front of the AMVETS for the ”ag raising ceremony, prayers and the National Anthem. Teams lined up early to get their practice in before the big game. Commemorative t-shirts were for sale, as were some great hot dogs and hamburgers from Bobs Burgers. Bernie Little Distributors had a beverage tent and sweet corn was roasting on the grill. The competition was “erce with people watching and cheering on their favorite team. After everyone was tired from the festivities of the day, they relaxed and enjoyed a pulled pork barbecue dinner. The winners were TEAM Country Baggers, with Kyle Green and Billy Sells; placing second was TEAM Southwood Garage Doors, consisting of Ken Bazzell and Eric Rankin; while the thirdplace pair was TEAM All-Smith, consisting of Mark Bizzell and Mickey Burch.VETSFROM PAGE 1 SHARON WEATHERHEAD/CORRESPONDENTAmanda and Maria Rivera enjoying some roasted corn. Welcome by Kevin Roberts with Champion for Children Foundation. Previous tournament winners. Players compete in the cornhole tournament. Pete Zeegers and Bill Stephenson.

PAGE 24

Wednesday, April 18, 2018 | HIGHLANDS NEWS-SUN | B11 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 ADULTCARE5050 H ome H ea l t h Aid eseeking work:will cook, clean, companion in Lake Placid area. Bilingual, exp.d, ref. avail. 863-441-1716 COMPUTERSERVICE5053 Computer RepairsWe Come to You! 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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 ADVERTISE In TheClassifieds! FLOORING5083 Floor Covering Installation Repairs & Service 50 yrs exp. 863-840-0213or 863-465-2375 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 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 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Trees Shrubs Clean Up Flowerbeds, Pressure Washing. Any Size Job. Free Est. 863-589-2431 Complete Lawn CareTree Trimming*Landscape Design*sm. concrete work863-832-3366 Commercial & ResidentialLawns, Landscaping & TreesLicensed & Insured bigyard1969@gmail.com LAWN/GARDEN & TREE5110 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 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 REASONABLE STUMP GRINDINGFree EstimatesLocal owned Portable EquNo trucks in yardWe clean upWe donate to Breast Cancer.863-2601791 or 561-373-3557 MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL PAINTING/ WALLPAPERING5140 RON WILLIAMS PAINTING CONTRACTOR Interior & Exterior Pressure Wash. 25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 C a s h i n w i t h C l a s s 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 Lets take a look at what “ction books members of your Lake Placid Memorial Library have been reading so far this year. Chasing MidnightŽ by popular author Randy Wayne White is the 19th installment in his Doc Ford series. At a reception hosted by a notorious Russian black marketer, Doc Ford uses darkness, and his friend Tomlinson, as cover to get an underwater look at the billionaires yacht. By the time Ford surfaces, everything has changed. Environmental extremists have taken control of the island. Or are they thugs hired by the Russians competitors?Ž Below ZeroŽ by C.J. Box is the ninth book in his Joe Pickett series. Picketts teenage daughter receives a text message with a staggering implication: that April, the foster daughter thought to have died six years ago in a massacre, is still alive. If it really is April whos texting, shes in danger, and for Pickett, the only thing worse than losing her the “rst time would be losing her again.Ž The NightingaleŽ by Kristin Hannah was released in 2015. In the quiet village of Carriveau, Vianne Mauriac says goodbye to her husband, Antoine, as he heads for the Front. When France is overrun by Nazis, Vianne is forced to take an enemy into her house, and suddenly her every move is watched; her life and her childs life is at constant risk. Without food or money or hope, as danger escalates around her, she must make one terrible choice after another.Ž James Pattersons long-running Womens Murder Club series “nds Detective Lindsay Boxer investigating murders at the Four Seasons Hotel in 15th Affair.Ž The dead man checked in under a false name with no ID on him, so the “rst puzzle will be “nding out who he is. In the room next door are a dead young man and woman, also shot. They are surrounded by high-tech surveillance equipment. Could they have been spying on the man now dead in the room next to them? And in the utilities cupboard down the hall is the dead body of a house maid. The murders are all clearly linked and professionally executed. But what is the motive behind it all?Ž HauntedŽ by James Patterson is the 10th book in his Michael Bennett series. Just when Bennett thinks he can relax, he gets pulled into a case that has shocked the tight-knit community. Kids are disappearing left and right with no explanation „ until several bodies turn up in the woods. As Bennett investigates, he discovers that the seemingly perfect town is reeling from a deadly addiction, and the violence is about to reach a fever pitch.Ž Other top circulating “ction books include: The Sound of GlassŽ by Karen White, Breaking PointŽ by C.J. Box, Camino IslandŽ by John Grisham, Capital CrimesŽ by Stuart Woods, and The CollectorsŽ by David Baldacci.Lake Placid loves these booksLIBRARY LINESSAMANTHA GAMBILL In the CLASSIFIEDS! Find The Perfect Companion

PAGE 25

B12 | HIGHLANDS NEWS-SUN | Wednesday, April 18, 2018 www.highlandsnewssun.com AVON PARK „ The Peter Powell Roberts Museum of Art and Cultural Center (PPRM) presents Music in the Museum, singer/songwriter night. The event showcases original music by emerging, regional artists. The Master of Ceremonies for the series is Larry McCandless. The featured performers for Aprils event are Andy Buster (Native American folk), Scott Kromel (gospel country), Nancy Marquart (country rock), Christine Scholtus (folk) and Joe Leonard (folk rock). The event takes place Friday, April 27, from 7:30 to 10 p.m. The Peter Powell Roberts Museum of Art is located at 310 W. Main Street, Avon Park. White wine, beer and soft drinks will be available. There is no entrance fee. This is a give-as-youcan fundraiser for the Museum. Donations are expected. For more information contact Fred Leavitt at 863-402-8238 or email info@heartlandculturalalliance.org.Music in the Museum returningSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOThe crowd at a Music in the Museum event.adno=3560012 Tues.…Fri. 9AM … 5PM € Sat. 8:30AM … 4:30PM € Closed Sun. & Mon. www.budgetbirite.com 1500 US Highway 27 South € Avon Park € 863-453-3903 BUDGET BI-RITE INSURANCE HOME € COMMERCIAL € AUTO Protecting Your Home and a Whole Lot More! NEW LOCATION COMING SOON FACTORY OUTLET UP TO 70%OFF I saved over $ 1200 on my€ Low Price Promise € No Credit Needed € 120 Night Guarantee € Same Day Delivery € Local Family OwnedQUEEN SETSfrom $ 299KING SETSfrom $ 399 Mon-Fri 9am-5pm € Sat 9am-3pm € Sun closed 863-453-55801009 U.S. Hwy 27 S. Avon Park, FL 33825 www.facebook.com/mattressdirectusafactoryoutlet CARPET € UPHOLSTERY TILE & GROUT CLEANING VCT / WAX SERVICE HANDYMAN SERVICESSteam Truck Mount Locally Owned & OperatedApartment & Rental Clean Outs!Call Today! 863-253-78783 Rooms & Hall$99Max. Room Size 250 sq. ft.COUPON REQUIRED 15% OFFUPHOLSTERY CLEANINGTile & GroutSPECIAL$99Any Area Cleaned Up to 250 sq. ft.Residential & Commercial CARPET€UPHOLSTER Y LLCCOUPON REQUIRED COUPON REQUIRED I saved over $ 1200 on my FACTORY OUTLET UP TO 70% OFF€ Low Price Promise € No Credit Needed € 120 Night Guarantee € Same Day Delivery € Local Family Owned QUEEN SETSfrom $ 299KING SETSfrom $ 399 Mon-Fri 9am-5pm € Sat 9am-3pm € Sun closed 863-453-55801009 U.S. Hwy 27 S. € Avon Park, FL 33825www.facebook.com/mattressdirectusafactoryoutlet NEW LOCATION COMING SOONTO ADVERTISE ON THIS PAGEPlease Call Vickie Watson at Highlands News-Sun863-386-5631 TO ADVERTISE ON THIS PAGEPlease Call Vickie Watson at Highlands News-Sun863-386-5631

PAGE 26

Wednesday, April 18, 2018 | HIGHLANDS NEWS-SUN | B13 www.highlandsnewssun.com code. This model raced in the Daytona 500 on the actual beach. It took three years to rebuild. The model was stripped down all the way to the metal. The motor and transmission came out, the suspension and interior are all new. My friend bought me this sticker to put under the hood.Ž The sticker says Built, Not Bought.Ž This car was built from the heart. Smokey has his own Body Shop in Davie, Florida and it was his “rst time at the Sebring show.CARSFROM PAGE 1 SHARON WEATHERHEAD/CORRESPONDENTShelbi Manwiller and Tyler Williams cruise in style on their way to the prom in a 1957 Chevrolet Bel Air convertable. A 1965 Ford F100 truck. 231 S. Ridgewood (Downtown Sebring) € Furniture € Antiques € Art € Sportswear € Jewelry € Music/stereo Equip € Collectibles € Home/Avon Products € Tools € Sports/golf equip & MORE OPEN 9-5 Thu-Sat Just Picture Itƒand let us take care of the rest! ( 863 ) 465-6683( 863 ) 381-2025ALL STAR TILE,LLC € Complete Bathroom Remodeling € Floor Tile Installations & Repairs € Change Bathtub to Shower Reliable Service Since 1978 Call Robert for your FREE ESTIMATE Lic/Insured #HC02499 CURB N SCAPE 863.385.0404 Custom Concrete Curbing Irrigation Installation & Repairs Landscape Design & Installation Mulch and Stone Installation Patios and Pathways Sod Renovation & Installation TO ADVERTISE ON THIS PAGE Please Call Vickie Watson at Highlands News-Sun 863-386-5631 Dont Let Summer Sneak Up On You! Be Prepared With A Complete A/C Checkup! Over 40 Years Experience!Keeping Customers For Life! Air Conditioning & Heating America FirstResidential € Commercial Sales € Service € Installation O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O 863-453-4741 Drug Free Workplace2153 State Road 64 W.Avon Park, FL 33825Licensed & Insured License #CAC 058656 adno=3560011

PAGE 27

B14 | HIGHLANDS NEWS-SUN | Wednesday, April 18, 2018 www.highlandsnewssun.com WINDING WATERSA Florida Trophy Property! 151 +Acres Zoned CG-3 (RV Campground) Some AG Zoning 61 Acres Conservaton Area + B-3 Commercial! 6,200 FT. Frontage on Arbuckle Creek! 2,400 FT. Frontage on Lake Istokpoga! 1,242 FT. Frontage on Highway 98! (Spring Lake is Building a Sewer & Water Plant Approx. 1 Mile Away!) $ 975,000!! To Buy or Sell, Call Pat Dell, REALTOR Selling Real Estate in Highlands County for over 38 Years! Premier SubdivisionPro Shop & Professional Office Space!(currently leased) Equipment, Golf Carts & Maintenance Barns Renovated Restaurant Bar & Grill(currently leased)4800 HAW BRANCH RD. SEBRING, FL 33875 Country Club Golf Club, Inc. CHAMPIONSHIP 18 HOLE GOLF COURSE!! 163.49 ACRES! DESIGNED BY WELL KNOWN RON GARL! SURROUNDED (3 SIDES) BY BEAUTIFUL HAMMOCK STATE PARK! 863-446-0808 $ 950,000!!Pat DellREALTORZoned R-3 Land For 24 Condos 18th Hole Aerial View18 Hole Championship Golf Course

PAGE 28

The News Wire Wednesday, April 18, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Stormy Daniels shows sketch of manStormy Daniels injected fresh drama into the sensational story of a president, releasing an artists sketch of a man she says threatened her in a LasVegas parking lot to stay quiet about her sexual tryst with Donald Trump. See page 8. Americans are getting an extra day to “le their taxes after key elements of the IRS website crashed on deadline day. The IRS said that individuals or businesses with a “ling or payment due Tuesday now have until midnight Wednesday to complete the task. Earlier Tuesday, Americans who had waited until the “nal day to “le online got an unwelcome surprise: The agencys website for making payments and gaining access to other key services was down due to what Treasury Secretary Steven Mnuchin later described as a high-volume technical issue.Ž The website was back online late Tuesday. This is the busiest tax day of the year, and the IRS apologizes for the inconvenience this system issue caused for taxpayers,Ž Acting IRS Commissioner David Kautter said in a statement. The IRS appreciates everyones patience during this period. The extra time will help taxpayers affected by this situation.Ž No additional paperwork is needed to get the one-day extension, the IRS said. The IRS snafu also caused problems for popular third-party tax preparers such as Turbo Tax and H&R Block. Both said that they would hold on to customer tax returns and “le after IRS system reopened. The agency did not say how many people were affected by the outage. But last year, about 5 million tax returns were “led on the “nal day of the traditional tax season. Electronic “ling is the most popular way to “le in the U.S. The IRS said that at this point, the problem appears to be a hardware issue. It provided no further details on the cause or severity of the problem. Tax day fell on April 17 this year because April 15 was a Sunday and April 16 was Emancipation Day, a holiday in Washington, D.C. Former IRS Commissioner John Koskinen warned last year of a possible system failure, due in part to underfunding of the agency. Among the areas that he said were underfunded were the agencys aging information systems. Frustrated taxpayers took to social media to complain. Political leaders weighed in publicly as well. Democrats quickly blamed federal budget cuts to the IRS as part of the problem, and pushed to protect taxpayers from penalties. We know for certain the IRSs lack of funding is compounding these kinds of problems,Ž said Sen. Ron Wyden of Oregon, the top Democrat on the Senate Finance Committee. We dont want taxpayers and middleclass folks and small businesses penalized. They didnt do anything wrong.Ž The IRS typically recommends that taxpayers use electronic “ling to avoid common mistakes. Online “ling is quicker than dropping something in the mail „ when the site works, of course.IRS gives taxpayers extra day to file after website issuesBy SARAH SKIDMORE SELLAP PERSONAL FINANCE WRITER AP PHOTOPresident Donald Trump and Japanese Prime Minister Shinzo Abe shake hands during their meeting at Trumps private Mar-a-Lago club, Tuesday, in Palm Beach, Florida.PALM BEACH, Fla. „ President Donald Trump said Tuesday that the U.S. and North Korea are holding direct talks at extremely high levelsŽ in preparation for a potential summit with dictator Kim Jong Un. At Mar-a-Lago with Japanese Prime Minister Shinzo Abe, Trump also con“rmed that North and South Korea are negotiating an end to hostilities before next weeks meeting between Kim and South Korean President Moon Jae-in. The meeting will be the third inter-Korean summit since the Koreas 1945 division. They do have my blessing to discuss the end of the war,Ž said Trump, who welcomed Abe to his Florida resort on Tuesday. Trump is looking to hold his own summit with Kim in the next two months and said “ve locations are under consideration. The proposed summit follows months of increasingly heated rhetoric over the Norths nuclear weapons program. We have had direct talks at very high levels „ extremely high levels „ with North Korea,Ž Trump said. Well either have a very good meeting or we wont have a good meeting,Ž he added. And maybe we wont even have a meeting at all depending on whats going in. But I think that theres a great chance to solve a world problem.Ž The president did not answer shouted questions about whether he has spoken with Kim. Kim s offer for a summit was initially conveyed to Trump by South Korea last month, and the president accepted. U.S. of“cials have indicated over the past two weeks that North Koreas government has communicated directly with Washington that it is ready to discuss its nuclear weapons program. The of“cials also said discussions between the two sides are being held in preparation for a summit. Abe, who has voiced fears that shortand medium-range missiles that pose a threat to Japan might not be part of the U.S. negotiations, praised Trump on Tuesday for his bravery in agreeing to meet with the North Korean dictator. Id like to commend Donalds courage in his decision to have the upcoming summit meeting with the North Korean leader,Ž Abe said. Trump took credit for the inter-Korean talks, saying, Without us and without me, in particular, I guess you would have to say, they wouldnt be discussing anything.Ž North Korea has long sought a peace treaty with the U.S. to formally end the 1950-53 Korean War. It is unusual for the North to seek to broach the issue directly with South Korea rather than with Washington itself. The armistice that ended the “ghting was signed by the Trump says US and NKorea talking at extremely high levelsBy JILL COLVIN and ZEKE MILLERASSOCIATED PRESSDAMASCUS, Syria „ International chemical weapons inspectors Tuesday entered Douma, the Syrian town that was the site of a suspected poison gas attack that led to Western airstrikes against the Syrian government, state media reported. The team from the Organization for the Prohibition of Chemical Weapons arrived in the suburb east of the capital, 10 days after the alleged attack, raising concerns that any evidence the inspectors “nd could be useless. On Monday, OPCW Director-General Ahmet Uzumcu said Syrian and Russian authorities had blocked its inspectors from going to Douma and instead offered them 22 people to interview as witnesses. The team arrived in the Syrian capital of Damascus on Saturday. Journalists in Damascus were prevented by government minders from contacting the OPCW inspectors, and The Hague-based organization refused to comment on operational details regarding the Douma deployment.Ž U.N. Secretary-General Antonio Guterres said it was the obligation of the Syrian government to provide all the conditions for (OPCW inspectors) to work without any restrictions.Ž British Prime Minister Theresa May accused the Syrian government and its ally Russia of trying to cover up evidence and obstruct the investigation. The OPCW is investigating reports that government forces gassed sites in Douma on April 7, when the town was still held by rebels and home to tens of thousands of people „ residents and others who were displaced by “ghting elsewhere. Syrian activists said more than 40 people were killed in the alleged attack. Less than two days later, the Army of Islam rebels surrendered the town, which was the last stronghold in the once rebellious eastern Ghouta region at the doorstep of Damascus. The U.S. and France say they have Chemical arms experts in Syria go to site of alleged attackBy BASSEM MROUE and PHILIP ISSAASSOCIATED PRESS ABE | 8SYRIA | 8 Is peace possible?HOUSTON „ Barbara Bush, the snowyhaired “rst lady whose plainspoken manner and utter lack of pretense made her more popular at times than her husband, President George H.W. Bush, died Tuesday. She was 92. Family spokesman Jim McGrath con“rmed the death in a statement. The cause wasnt immediately known. Mrs. Bush brought a grandmotherly style to buttoned-down Washington, often appearing in her trademark fake pearl chokers and displaying no vanity about her white hair and wrinkles. What you see with me is what you get. Im not running for president „ George Bush is,Ž she said at the 1988 Republican National Convention, where her husband, then vice president, was nominated to succeed Ronald Reagan. The Bushes, who were married Jan. 6, 1945, had the longest marriage of any presidential couple in American history. And Mrs. Bush was one of only two “rst ladies who had a child who was elected president. The other was Abigail Adams, wife of John Adams and mother of John Quincy Adams. I had the best job in America,Ž she wrote in a 1994 memoir describing her time in the White House. Every single day was interesting, rewarding, and sometimes just plain fun.Ž The publishers daughter and oilmans wife could be caustic in private, but her public image was that of a self-sacri“cing, supportive spouse who referred to her husband as her hero.Ž In the White House, you need a friend, someone who loves you, whos going to say, You are great,Ž Mrs. Bush said in a 1992 television interview. Her uncoiffed, matronly appearance often provoked jokes that she looked more like the boyish presidents mother than his wife. Late-night comedians quipped that her bright white hair and pale features also imparted a resemblance to George Washington. Eight years after leaving the nations capital, Mrs. Bush stood with her husband as their son George W. was sworn in as president. They returned four years later when he won a second term. Unlike Mrs. Bush, Abigail Adams did not live to see her sons inauguration. She died in 1818, six years before John Quincy Adams was elected. Mrs. Bush insisted she did not try to in”uence her husbands politics. I dont fool around with his of“ce,Ž she said, and he doesnt fool around with my household.Ž In 1984, her quick wit got her into trouble when she was quoted as referring to Geraldine Ferraro, the Democratic vice presidential nominee, as that $4 million „ I cant say it, but it rhymes with rich.ŽFormer first lady Barbara Bush dies at age 92By MICHAEL GRACZYKASSOCIATED PRESSFIRST LADY | 8 AP FILE PHOTOIn this photo from March 18, 2005, former rst lady Barbara Bush listens to her son, President George W. Bush, as he speaks on in Orlando. A family spokesman said Tuesday that former rst lady Barbara Bush has died.

PAGE 29

Page 2 www.yoursun.com The Sun / Wednesday, April 18, 2018 TODAY / TONIGHTSunny; warm in the p.m. ClearHIGH 87 LOW 600% chance of rain 0% chance of rainSunny to partly cloudy and nice85 / 615% chance of rain THURSDAY GULF WATER TEMPERATUREMostly sunny and comfortable88 / 675% chance of rain FRIDAYMainly cloudy87 / 6620% chance of rain SATURDAYA strong t-storm possible in the afternoon85 / 6630% chance of rain MONDAYSome sun with a thunderstorm in spots88 / 6740% chance of rain SUNDAY 1 4 10 10 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 540-50 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 VENICE597590929084Air Quality Index readings as of TuesdayMain pollutant: OzonePunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.00Ž Month to date 1.15Ž Normal month to date 1.22Ž Year to date 4.32Ž Normal year to date 8.73Ž Record 1.28Ž (2003) 24 hours through 2 p.m. Tue. 0.00Ž 24 hours through 2 p.m. Tue. 0.00Ž Month to date 0.37Ž Normal month to date 1.59Ž Year to date 2.49Ž Normal year to date 10.08Ž Record 1.28Ž (2014) High/Low 80/52 Normal High/Low 85/61 Record High 90 (2012) Record Low 47 (2008) High/Low 76/51 High/Low 77/57 Normal High/Low 81/62 Record High 89 (2013) Record Low 45 (1962)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 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 Thu.Apalachicola 78 64 s 79 53 pc Bradenton 83 64 s 80 66 s Clearwater 82 64 s 79 66 s Coral Springs 83 66 s 86 68 pc Daytona Beach 83 60 s 83 63 pc Fort Lauderdale 82 69 s 85 70 pc Fort Myers 85 65 s 86 64 pc Gainesville 86 55 s 83 54 pc Jacksonville 86 58 s 85 54 pc Key Largo 80 72 s 83 71 pc Key West 82 74 s 84 73 s Lakeland 89 58 s 84 61 pc Melbourne 83 64 s 87 65 pc Miami 82 69 s 86 69 pc Naples 83 65 s 85 66 s Ocala 86 55 s 82 55 pc Okeechobee 84 57 s 86 60 pc Orlando 89 61 s 87 63 pc Panama City 78 63 s 78 52 pc Pensacola 80 62 s 79 50 pc Pompano Beach 81 70 s 84 69 pc St. Augustine 82 59 s 83 59 pc St. Petersburg 84 64 s 82 64 s Sarasota 81 63 s 81 64 s Tallahassee 85 59 s 82 50 pc Tampa 85 66 s 82 66 s Vero Beach 83 60 s 86 63 pc West Palm Beach 82 64 s 85 65 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 6:04a 11:02a 4:43p --Thu. 7:08a 12:41a 5:20p 11:25a Today 4:41a 9:18a 3:20p 10:57p Thu. 5:45a 9:41a 3:57p 11:55p Today 4:09a 8:05a 1:52p 9:51p Thu. 5:24a 8:19a 2:25p 10:50p Today 6:36a 12:19a 5:15p 11:31a Thu. 7:40a 1:10a 5:52p 11:54a Today 2:56a 7:57a 1:35p 9:36p Thu. 4:00a 8:20a 2:12p 10:34p ESE 6-12 1-2 Light SSE 4-8 1-2 LightFt. Myers 85/65 sun none Punta Gorda 89/61 sun none Sarasota 81/63 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018First Apr 22 Full Apr 29 Last May 7 New May 15 Today 9:09 a.m. 10:48 p.m. Thursday 9:59 a.m. 11:51 p.m. Today 7:02 a.m. 7:54 p.m. Thursday 7:01 a.m. 7:55 p.m. Today 8:23a 2:09a 8:50p 2:36p Thu. 9:24a 3:10a 9:53p 3:39p Fri. 10:29a 4:14a 10:58p 4:43p Monterrey 96/66 Chihuahua 83/55 Los Angeles 73/50 Washington 66/55 New York 58/46 Miami 82/69 Atlanta 81/54 Detroit 48/33 Houston 81/63 Kansas City 48/32 Chicago 40/31 Minneapolis 37/28 El Paso 81/57 Denver 57/30 Billings 54/34 San Francisco 61/49 Seattle 58/41 Toronto 47/32 Montreal 45/31 Winnipeg 51/29 Ottawa 44/29 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: 04/18/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 68 44 s 75 49 s Anchorage 47 38 c 49 37 pc Atlanta 81 54 s 66 41 s Baltimore 63 51 s 61 37 pc Billings 54 34 pc 57 36 c Birmingham 81 49 pc 66 39 s Boise 62 40 c 64 40 c Boston 54 39 pc 44 38 r Buffalo 40 32 pc 38 29 sf Burlington, VT 48 34 c 44 34 r Charleston, WV 72 43 c 49 31 c Charlotte 82 61 s 69 40 s Chicago 40 31 r 46 30 pc Cincinnati 67 37 c 50 30 c Cleveland 48 34 pc 42 31 sn Columbia, SC 85 63 s 76 44 s Columbus, OH 59 38 pc 47 31 c Concord, NH 51 33 c 43 35 r Dallas 78 49 s 73 51 s Denver 57 30 s 69 44 pc Des Moines 38 29 sn 47 25 pc Detroit 48 33 sh 45 28 c Duluth 38 25 c 49 25 pc Fairbanks 45 21 s 43 17 c Fargo 42 28 sn 50 29 pc Hartford 53 35 pc 46 35 r Helena 53 32 pc 56 34 c Honolulu 82 73 sh 82 72 r Houston 81 63 pc 81 59 pc Indianapolis 63 35 sh 50 30 pc Jackson, MS 80 52 c 68 43 s Kansas City 48 32 pc 53 33 pc Knoxville 77 44 pc 56 34 pc Las Vegas 78 56 s 67 54 pc Los Angeles 73 50 s 65 51 pc Louisville 74 40 c 54 34 pc Memphis 76 44 pc 59 40 s Milwaukee 37 31 r 42 28 pc Minneapolis 37 28 sn 47 25 pc Montgomery 83 57 s 72 42 s Nashville 75 42 c 56 35 pc New Orleans 81 62 pc 75 54 pc New York City 58 46 pc 54 40 sh Norfolk, VA 70 59 pc 73 45 s Oklahoma City 72 40 s 66 43 s Omaha 41 28 c 49 28 pc Philadelphia 60 48 s 59 38 c Phoenix 85 58 s 83 53 s Pittsburgh 56 40 pc 41 31 sn Portland, ME 53 36 c 44 35 r Portland, OR 61 42 c 66 44 s Providence 55 39 pc 50 37 r Raleigh 81 61 s 70 39 s Salt Lake City 63 46 pc 69 48 c St. Louis 64 36 c 51 34 pc San Antonio 83 57 pc 77 56 pc San Diego 68 56 s 63 55 pc San Francisco 61 49 c 64 51 pc Seattle 58 41 c 62 43 pc Washington, DC 66 55 s 61 40 pc Amsterdam 72 53 s 75 51 s Baghdad 88 61 s 91 67 s Beijing 83 59 s 85 59 pc Berlin 73 50 s 73 52 pc Buenos Aires 82 67 c 85 65 pc Cairo 94 64 s 89 67 s Calgary 45 24 pc 50 28 pc Cancun 86 73 s 87 72 pc Dublin 62 50 pc 62 45 pc Edmonton 45 26 s 50 29 pc Halifax 44 36 c 46 35 sh Kiev 64 48 pc 55 43 sh London 72 54 s 76 54 s Madrid 76 51 pc 75 50 s Mexico City 81 54 pc 82 51 pc Montreal 45 31 r 44 35 sn Ottawa 44 29 c 42 32 sn Paris 77 53 pc 78 54 s Regina 42 25 pc 46 30 pc Rio de Janeiro 81 69 s 84 70 s Rome 71 54 pc 73 55 s St. Johns 46 31 r 45 27 pc San Juan 85 75 sh 86 76 sh Sydney 74 64 pc 79 65 pc Tokyo 62 57 r 69 59 s Toronto 47 32 c 40 26 sn Vancouver 54 39 c 56 44 c Winnipeg 51 29 pc 53 30 pcHigh ......................... 93 at Gage, OKLow .................. 7 at Crane Lake, MN(For the 48 contiguous states yesterday)66Over two dozen tornadoes occurred in the midsection of the nation on April 18, 1880. Q: On average, how many tornado deaths occur in the U.S. each year?A: About 75 Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 87/60 88/58 89/61 89/61 89/59 90/59 88/57 87/56 88/57 85/66 83/64 83/67 83/62 85/65 88/60 89/61 89/60 89/61 89/62 88/59 89/59 89/58 88/59 84/64 88/60 80/65 83/62 83/63 90/60 84/61 82/63 88/58 81/63 82/64 82/66 83/63 84/63 87/60 Dear Mr. Berko: My husband and I are both 73 years old and in excellent health. Both of us retired 10 years ago from Monsanto, and we get a nice pension. We discovered your column about nine months ago. You dont write like other stock advisers. Your common sense and humor appeal to us. We dont own any stocks. All our cash ($535,000) is in certificates of deposit and savings because were afraid the stocks will go down and we dont want to lose any money or income. Both of us read your column about Southern Co. We didnt realize that there are utilities that pay over 5 percent, and that fact, along with the fact that Southern has increased its dividend payout every year for over 25 years, convinced us that we should buy 300 shares of Southern at $43.10. Were getting a 5.3 percent return. You explained that the price of Southerns stock will go up and down every year but that its dividend is solid. It sounded pretty safe to us because as long as Southern pays that good dividend, we will be happy with the stock, and assuming Southern continues to increase its dividend each year, well be even happier. If the stock price goes up or down, it wont matter to us because we are not looking to make a big score the way many people are. You have opened our eyes with your column. Are there any other utility stocks that pay at least 5 percent and increase their dividends each year that you could recommend for us? Our neighbor owns stock in PPL Corp. and says it has increased its dividend every year. What can you tell us about this stock, and would you recommend it for us? Wed buy 400 shares. „ CG, Moline, Ill. Dear CG: PPL Corp. (PPL-$28.06) traces its roots to Pennsylvania Power & Light Co., which was created in 1920 through the consolidation of eight small electric companies formed in the 1880s, including the Edison Electric Illuminating Co., which provided incandescent lighting to many small Pennsylvania cities. Many tiny independent power companies dotted the Pennsylvania landscape in the early 1900s, with 65 companies serving 88 communities in the area that PP&L would eventually serve. It was common in the late 1800s and early 1900s for smaller, regional utilities to merge with larger providers. So, in June 1920, PP&L was formed as a holding company to combine numerous merger operations under a single roof. Today PPL provides power to 1.4 million customers in eastern and central Pennsylvania, 1.2 million customers in Kentucky (it acquired Kentucky Utilities and Louisville Gas & Electric Co. in November 2010) and 7.8 million customers in the U.K., where PPL has a power distribution subsidiary. Yes, PPL has a long record of yearly dividend increases. During the past 20 years, the board has increased its dividend 19 times, from 60 cents to $1.64 this year. Given that PPLs earnings are expected to increase in 2019, Morningstar believes that the dividend will rise to $1.70. And going out four years, Morningstars Paul Debbes projects a dividend of $1.88. That would be about a 6.5 percent yield on todays trading price. Even though PPL traded at $40 (12 points higher) almost a year ago, I have no problem with a $10,000 investment in PPL. It appears that UBS, Deutsche Bank, Standard & Poors, Thomson Reuters and other brokerages agree. And so do mutual funds such as Vanguard, BlackRock, Investment Company of America and The Income Fund of America, which together own more than 200 million PPL shares. Im also told that Euell Gibbons had 400 shares of PPL in his Blyth Eastman Dillon account when he passed away in 1975 from eating too many pine trees. Still, be mindful that most fixed-income investments will fall in value as interest rates rise, which is why its important to own income issues that grow their dividends on a regular basis. There are a few other respected issues with 5 percent yields that you can own with the same level of safety Southern and PPL have. Peek at AT&T and Verizon. Please address your “nancial questions to Malcolm Berko, P.O. Box 8303, Largo, FL 33775, or email him at mjberko@ yahoo.com.Buy PPL for Dividend Growth Malcolm Berko adno=50532908 *See website for detai ls

PAGE 30

The Sun /Wednesday, April 18, 2018 www.yoursun.com Page 3 ABDiversMunicipal 14.10 ... +0.1 SmCpGrA m 56.82 +1.02 +36.8AMGYackFocN d 21.22 +.08 +12.3 YacktmanI d 22.95 +.10 +11.8AQRMgdFtsStratI 9.01 -.02 -2.1AberdeenIntlSmCpA m 32.48 +.15 +22.0AkreFocRetail m 34.04 +.40 +29.5AlgerSmCpGrB m 6.93 +.13 +30.6AlpinedynDivInstl d 4.18 +.04 +17.6AmanaMutGrInv b 36.22 +.45 +23.5 MutIncInv b 49.89 +.28 +12.7American CenturyCptlValInv 8.64 +.04 +7.0 EqIncInv 8.73 +.03 +7.2 GrInv 34.75 +.57 +25.8 HYMuniInv 9.62 +.01 +5.8 HeritageInv 23.58 +.32 +20.2 IntTrmTxFrBdInv 11.15 ... +1.6 UltraInv 46.27 +.87 +28.4American FundsAMCpA m 33.47 +.50 +22.9 AmrcnBalA m 27.19 +.16 +11.2 AmrcnHiIncA m 10.29 +.01 +4.8 AmrcnMutA m 40.53 +.28 +12.8 BdfAmrcA m 12.61 +.01 -0.3 CptWldGrIncA m 52.20+.39 +19.2 CptlIncBldrA m 61.57 +.26 +7.5 CptlWldBdA m 20.30 ... +6.0 EuroPacGrA m 57.32 +.23 +21.6 FdmtlInvsA m 63.36 +.57 +18.6 GlbBalA m 32.96 +.16 +11.0 GrfAmrcA m 52.63 +.86 +24.3 IncAmrcA m 23.14 +.11 +9.4 IntrmBdfAmrA m 13.14 ... -1.0 InvCAmrcA m 40.65 +.37 +15.0 NewWldA m 68.04 +.42 +20.8 NwPrspctvA m 45.16 +.48 +23.1 SmCpWldA m 57.50 +.38 +20.1 TheNewEcoA m 48.09 +.68 +31.4 TxExBdA m 12.80 ... +2.3 WAMtInvsA m 46.02 +.37 +17.1Angel OakMltStratIncIns 11.22 ... +4.8ArtisanIntlInstl 34.33 +.33 +23.2 IntlValueInstl 38.18 +.13 +15.0BairdAggrgateBdInstl 10.64 +.02 +0.7 CorPlusBdInstl 10.99 +.02 +1.1 ShrtTrmBdInstl 9.57 ... +0.3BaronAsstRetail b 72.56 +.99 +22.8 GrRetail b 70.35 +.80 +19.3 PtnrsRetail b 51.55 +.56 +23.2BerkshireFoc d 25.10 +.80 +48.8BlackRockAlCpEngyRsInvA m 11.40+.05+9.8 EqDivInstl 22.64 +.10 +14.3 GlbAllcIncInstl 1 9.95 +.09 +9.5 GlbAllcIncInvA m 19.83+.10 +9.3 GlbAllcIncInvC m 17.86+.09 +8.4 HYBdInstl 7.74 +.01 +6.0 HYBdSvc b 7.75 +.01 +5.8 StrIncOpIns 9.90 ... +3.9 TactOppsInvA m 14.74 -.02 +11.2BruceBruce 515.00 +2.37 +6.1 Fidelity500IdxIns 94.61 +1.00 +17.5 500IdxInsPrm 94.60 +.99 +17.5 500IndexPrm 94.60 +.99 +17.4 AllSectorEq 12.54 +.15 +17.5 AsstMgr50% 18.35 +.07 +9.8 BCGrowth 14.74 +.26 +29.7 BCGrowth 93.44 +1.73 +29.7 Balanced 24.08 +.19 +12.2 BalancedK 24.08 +.19 +12.4 Canada 52.36 +.18 +6.6 Cap&Inc 10.27 +.04 +8.2 Contrafund 128.13 +2.29 +28.0 ContrafundK 128.09 +2.29 +28.1 DivGro 32.72 +.20 +15.0 DiversIntl 40.08 +.15 +16.7 DiversIntlK 40.01 +.15 +16.9 EmMkts 21.51 +.06 +23.2 EmMkts 32.75 +.05 +28.2 EmergingAsia 44.07 -.19 +24.2 ExMktIdxPr 63.72 +.69 +17.5 Fidelity 47.14 +.58 +22.6 FltngRtHiInc 9.65 ... +4.2 FocusedStock 24.38 +.49 +33.1 FourinOneIdx 44.83 +.33 +14.9 Frdm2020 16.69 +.08 +11.1 Frdm2025 14.53 +.08 +12.2 Frdm2030 18.27 +.12 +14.6 Frdm2035 15.47 +.11 +16.7 Frdm2040 10.86 +.08 +16.9 GNMA 11.15 ... -0.5 GlobalexUSIdx 13.36 +.05 +18.8 GroCo 18.12 +.36 +37.0 GroCo 193.99 +3.93 +35.8 GroCoK 194.01 +3.93 +36.0 Growth&Inc 37.42 +.21 +12.6 Independence 39.06 +.59 +24.6 IntlDiscv 45.82 +.17 +21.1 IntlGr 16.37 +.10 +19.7 IntlIdxInstlPrm 43.70 +.18 +18.3 IntlIdxPremium 43.69 +.18 +18.3 IntlRlEstt 11.82 -.04 +19.2 IntlVal 10.78 +.04 +15.8 InvmGradeBd 11.01 +.01 +0.9 InvmGradeBd 7. 75 ... +0.4 JapanSmlrCo 19.14 -.06 +27.4 LatinAmerica 26.42 +.29 +20.4 LowPrStk 55.38 +.39 +17.8 LowPrStkK 55.34 +.39 +17.9 LvrgdCoStk 34.33 +.48 +18.0 Magellan 109.09 +1.51 +25.0 MegaCapStock 17.38 +.12 +13.7 MidCapStock 38.80 +.24 +15.8 MidCapValue 24.76 +.14 +10.0 MuniInc 12.73 +.01 +2.5 NYMuniInc 12.90 +.01 +1.3 NasdCmpIdx 95.72 +1.62 +25.2 NewMillennium 40.80 +.36 +18.5 NewMktsInc 15.81 ... +2. 7 Nordic 51.13 +.44 +13.2 OTCPortfolio 117.50 +2.46 +31.2 Overseas 51.16 +.21 +19.1 Puritan 23.78 +.21 +15.0 PuritanK 23.76 +.20 +15.0 SCGrth 27.26 +.50 +33.0 SmCpOpps 14.65 +.14 +16.9 StkSelorAllCp 45.52 +.47 +20.6 StratInc 10.99 +.02 +5.4 TaxFreeBond 11.29 +.01 +2.5 TotalBond 10.44 ... +0.9 TtlMktIdxF 77.59 +.83 +17.5 TtlMktIdxInsPrm 77.56 +.82 +17.5 TtlMktIdxPrm 77.58 +.82 +17.5 USBdIdxInsPrm 11. 31 ... +0.1 USBdIdxPrm 11.32 +.01 +0.1 ValDiscv 28.65 +.15 +9.3 Value 118.81 +.76 +8.4Fidelity AdvisorLargeCapA m 33.18 +.21 +14.0 LimitedTermBdA m 11.28+.01 -0.2 NewInsA m 32.34 +.50 +25.0 NewInsI 33.06 +.52 +25.3Fidelity SelectBiotechnology 220.30 +4.88 +17.8 STTrsAdmrl 10.45 ... -0.5 SeledValInv 30.26 +.11 +10.3 SmCpIdxAdmrl 72.21 +.67 +16.0 SmCpIdxIns 72.21 +.68 +16.0 SmCpIdxInsPlus 208.43+1.95+16.0 StarInv 27.11 +.16 +13.8 StrEqInv 34.85 +.32 +15.0 TMCapApAdm 139.55 +1.45 +18.2 TMSmCpAdm 64.15 +.62 +19.4 TrgtRtr2015Inv 15.38 +.05 +7.9 TrgtRtr2020Inv 31.57 +.14 +10.1 TrgtRtr2025Inv 18.63 +.09 +11.6 TrgtRtr2030Inv 33.94 +.18 +12.9 TrgtRtr2035Inv 20.92 + .13 +14.2 TrgtRtr2040Inv 36.23 +.24 +15.5 TrgtRtr2045Inv 22.80 +.15 +16.1 TrgtRtr2050Inv 36.70 +.25 +16.2 TrgtRtr2055Inv 39.76 +.27 +16.1 TrgtRtrIncInv 13.53 +.04 +5.7 TtBMIdxAdmrl 10.50 +.01 +0.2 TtBMIdxIns 10.50 +.01 +0.2 TtBMIdxInsPlus 10.50 +.01 +0.2 TtInBIdxAdmrl 21.84 +.02 +2.7 TtInBIdxIns 32.78 +.03 +2.7 TtInBIdxInv 10.93 +.02 +2.7 TtInSIdxAdmrl 30.77 +.09 +18.8 TtInSIdxIns 123.04 +.37 +18.8 TtInSIdxInsPlus 123.06 +.37 +18.9 TtInSIdxInv 18.39 +.05 +18.7 TtlSMIdxAdmrl 67.74 +.71 +17.5 TtlSMIdxIns 67.76 +.72 +17.5 TtlSMIdxInv 67.72 +.72 +17.3 ValIdxAdmrl 41.17 +.26 +14.3 ValIdxIns 41.17 +.27 +14.3 WlngtnAdmrl 71.73 +.31 +10.6 WlngtnInv 41.54 +.19 +10.6 WlslyIncAdmrl 63.82 +.13 +5.7 WlslyIncInv 26.34 +.05 +5.6 WndsrAdmrl 80.23 +.46 +15.6 WndsrIIAdmrl 66.94 +.38 +12.2 WndsrIIInv 37.72 +.2 1 +12.1VictorySpecValA m 27.64 +.25 +21.4 SycEsVlI 40.98 +.28 +12.7VirtusVontobelEMOppI 12.14 +.04 +18.2WCMFocIntGrIns d 16.16 +.07 +20.3WasatchGlbValInv d 8.86 +.04 +8.3Wells FargoTarget2010Adm 10.95 +.03 +3.5Western AssetCorBdI 12.38 +.01 +1.4 CorPlusBdI 11.60 +.03 +3.0 CorPlusBdIS 11.59 +.02 +3.1 WAMngdMuniA 16.02 ... +2.2Wintergreen FundInv m 12.89 +.01 -0.9iSharesS&P500IdxK 322.62 +3.39 +17.5 TrgtRet2040 14.21 ... +13.0 TrgtRet2050 14.42 ... +14.0 WldGr 32.29 +.16 +14.7Value LinePremGr b 34.26 +.38 +18.6Vanguard500IdxAdmrl 250.06 +2.64 +17.5 500IdxInv 250.05 +2.64 +17.3 BalIdxAdmrl 34.75 +.23 +10.4 BalIdxIns 34.76 +.23 +10.4 CAITTxExAdm 11.58 +.01 +1.5 CnvrtSecInv 13.58 +.08 +8.4 CptlOppAdmrl 158.24 +1.91 +24.2 CptlOppInv 68.49 +.82 +24.1 DevMIdxAdmrl 14.51 +.06 +18.7 DevMIdxIns 14. 53 +.06 +18.6 DivGrInv 26.61 +.18 +14.1 EMStkIdxInAdm 38.60 -.04 +19.1 EMStkIdxIns 29.35 -.03 +19.1 EngyAdmrl 104.19 +.80 +11.7 EqIncAdmrl 77.09 +.38 +13.3 EqIncInv 36.78 +.18 +13.2 ExplorerAdmrl 94.81 +1.34 +26.1 ExtMktIdxAdmrl 86.87 +.93 +17.4 ExtMktIdxIns 86.87 +.94 +17.4 ExtMktIdxInsPls 214.38+2.31 +17.4 FAWexUSIAdmr 34.20 +.11 +18.5 FAWexUSIIns 108.42 +.35 +18.6 FAWexUSIdxInv 21.71 +.07 +18.4 GNMAAd mrl 10.25 ... -0.3 GNMAInv 10.25 ... -0.4 GlbEqInv 31.95 +.25 +21.3 GrIdxAdmrl 75.06 +1.18 +21.5 GrIdxIns 75.06 +1.18 +21.5 GrandIncAdmrl 78.60 +.83 +17.7 GrandIncInv 48.14 +.51 +17.6 HCAdmrl 84.50 +.53 +8.9 HCInv 200.38 +1.28 +8.9 HYCorpAdmrl 5.83 +.01 +4.5 HYTEAdmrl 11.21 ... +4.1 HiDivYldIdxInv 33.44 +.21 +12.8 InTrBdIdxAdmrl 11.03 +.01 -0.7 InTrInGdAdm 9.48 +.01 0.0 InTrTEAdmrl 13.86 ... +1.2 In flPrtScAdmrl 25.37 +.03 +0.4 InflPrtScIns 10.34 +.02 +0.5 InsIdxIns 246.80 +2.60 +17.5 InsIdxInsPlus 246.82 +2.61 +17.5 InsTrgRt2020Ins 22.66 +.10 +10.1 InsTtlSMIInPls 60.22 +.64 +17.5 IntlGrAdmrl 99.97 +.98 +32.3 IntlGrInv 31.41 +.31 +32.1 IntlValInv 40.16 +.13 +19.6 LTInGrdAdm 10.05 +.02 +4.2 LTTEAdmrl 11.40 ... +2.6 LfStrCnsrGrInv 19.93 +.07 +7.5 LfStrGrInv 34.06 +.21 +14.4 LfStrModGrInv 27.33 +.13 +10.9 LgCpIdxInv 50.18 +.54 +17.5 LtdTrmTEAdmrl 10.81 ... +0.4 MCpGrIdxAdm 56.81 +.82 +18.3 MCpGrIdxInv 51.90 +.75 +18.2 MCpVlIdxAdm 57.71 +.28 +12.3 MdCpIdxAdmrl 194.48 +1.82 +15.1 MdCpIdxIns 42.96 +.40 +15.1 MdCpIdxInsPlus 211.89+2.00+15.1 MorganGrAdmrl 96.25 +1.54 +26.9 MorganGrInv 31.04 +.50 +26.8 PrmCpAdmrl 138.05 +1.49 +25.1 PrmCpCorInv 27.29 +.26 +20.7 PrmCpInv 133.15 +1.43 +25.0 RlEstIdxAd mrl 107.70 +1.25 -6.8 RlEstIdxInstl 16.67 +.19 -6.8 SCpGrIdxAdm 59.33 +.82 +21.9 SCpValIdxAdm 56.84 +.32 +11.3 SCpValIdxI 31.77 +.18 +11.3 STBdIdxAdmrl 10.26 ... -0.4 STInfPrScIdAdmr 24.53+.01 +0.3 STInfPrScIdIns 24.55 +.01 +0.4 STInfPrScIdxInv 24.50 +.01 +0.3 STInvmGrdAdmrl 10.49 ... +0.3 STInvmGrdIns 10.49 ... +0.4 STInvmGrdInv 10.49 ... +0.2 STTEAdmrl 15.69 ... +0.6 LiveOakHlthSci 18.99 +.16 +3.8 PinOakEq 67.52 +.43 +15.3 RedOakTechSel 26.85 +.51 +31.8OakmarkEqAndIncInv 32.17 +.13 +11.0 GlbInv 33.18 +.29 +19.8 IntlInv 28.65 +.23 +20.3 Inv 85.90 +.94 +20.2 SelInv 47.25 +.48 +13.2Old WestburyGlbSmMdCpStrat 17.11+.09 +14.8 LgCpStrats 14.70 +.11 +14.1 StratOpps 7.90 +.03 +10.1OppenheimerDevMktsA m 44.53 +.09 +23.8 DevMktsY 43.92 +.09 +24.1 GlbA m 98.18 +1.14 + 26.6 GlbStrIncA m 3.89 ... +3.4 IntlGrY 44.69 +.33 +20.0 MnStrA m 50.76 +.48 +10.3OsterweisStrInc 11.32 ... +4.8PIMCOAlAstAllAthIns 8.89 ... +6.2 AlAstInstl 12.15 +.02 +8.6 FBdUSDHdgI 10.77 ... +3.8 HYInstl 8.83 +.02 +4.4 IncA m 12.17 +.01 +4.3 IncC m 12.17 +.01 +3.6 IncInstl 12.17 +.01 +4.8 IncP 12.17 +.01 +4.7 InvGdCpBdIns 10.29 +.01 +3.0 LowDrInstl 9.79 ... +0.8 RlRetInstl 10.92 +.01 +0.7 ShrtTrmIns 9.86 ... +2.2 TtlRetA m 10.07 ... +0.7 TtlRetIns 10.07 ... +1.1PRIMECAP OdysseyAgrsGr 49.31 +.69 +38.7 Gr 40.18 +.49 +32.1 Stk 32.34 +.25 +21.0ParnassusCorEqInv 43.51 +.49 +15.4PaxBalIndvInv b 22.85 +.15 +10.2PioneerA m 29.34 +.28 +17.9PrincipalDiversIntlIns 14.02 +.07 +20.3 SAMgCnsGA m 18.36 +.11 +14.4PrudentialJsnBlndA m 21.76 +.26 +20.5 JsnUtilityA m 13.66 +.13 +3.1 QMAInt lEqC m 7.71 +.01 +18.7 QMASmCpValZ 19.88 +.06 +7.6 TtlRetBdZ 14.25 +.02 +2.4PutnamEqIncA m 24.60 +.13 +14.9 GlbUtlsB m 13.32 +.10 +8.9 IntlGrB m 21.14 +.10 +27.8 SmCpValA m 13.35 +.10 +7.1ReynoldsBlueChipGr b 60.61 +1.41 +25.7RoyceSmCpValSvc m 10.31 +.06 +12.0RydexElectronicsInv 140.57 +2.62 +32.3 HCH b 25.87 +.31 +16.3 NASDAQ100Inv 36.18 +.74 +25.9SchwabHC 24.33 ... +12.2 SP500Idx 41.48 ... +17.2 Schwab1000Idx 63.09 ... +17.3 TtlStkMktIdx 47.67 ... +17.2State FarmGr 78.47 +.58 +10.2Sterling CapitalStrtonSmCpVlIns 85.26 +.47 +13.5T. Rowe PriceBCGr 104.90 +2.27 +34.5 Bal 24.59 +.17 +13.6 EqIncI 17.22 +.06 +13.6 InvCnsrvGrA m 12.73 +.04 +6.1 MCapValL 40.03 +.19 +9.4 USLCpCrPlsI 30.25 +.30 +15.8 USRsrchEnhEqR6 28.44+.28+15.9Janus HendersonBalancedC m 33.15 +.24 +14.6 ContrarianT 19.79 +.18 +8.3 EnterpriseT 124.59 +1.25 +26.8 FlexibleBondS b 10.10 ... -0.2 GlobalLifeSciT 57.58 +.65 +16.3 GlobalValueT 15.06 +.06 +11.4 High-YieldT 8.36 +.01 +4.1 MidCapValueL 17.13 +.04 +9.4 MidCapValu eT 16.74 +.04 +9.2 OverseasT 33.70 +.15 +22.1 ResearchT 48.20 +.76 +20.9 Short-TermBondT 2.99 ... +0.4 SmallCapValueL 23.28 +.06 +11.6 VentureT 80.77 +1.11 +24.6John HancockBdR6 15.57 +.01 +1.7 DiscpValI 21.98 +.11 +16.7 DiscpValMCI 23.55 +.14 +13.3 IntlGrI 28.94 +.12 +28.3 MltMgLsBlA b 15.30 +.08 +11.1 MltmgrLsGr1 b 16.33 +.10 +14.7LazardEMEqInstl 19.94 +.07 +15.5 IntlStratEqIns 16.23 +.07 +24.1Litman GregoryMtrsIntlInstl 17.99 +.10 +16.7Loomis SaylesBdInstl 13.77 +.01 +4.4 GrY 15.87 +.23 +25.0Lord AbbettAffiliatedA m 15.62 +.08 +11.4 ShrtDurIncA m 4.20 ... +1.1 ShrtDurIncC m 4.23 ... +0.7 ShrtDurIncF b 4.20 ... +1.4 ShrtDurIncI 4.20 ... +1.5MFSInstlIntlEq 25.78 +.09 +19.4 MAInvsTrustB m 31.75 +.26 +17.0 ValA m 39.81 +.10 +11.0 ValI 40.03 +.10 +11.3MainStayMacKHYCorpBdA m 5.69 ... +4.5Mairs & PowerGrInv 118.47 +.81 +9.8Manning & NapierPrBlndCnsrvTrmS 13.57+.05 +4.1 PrBlndMaxTrmS 21.30 +.21 +17.0Marsico21stCentury b 29.68 +.47 +26.9 FlexCptl b 14.58 +.33 +13.1MatthewsAsianGrIncInv 17.00 -.06 +8.1MeridianGrLegacy d 43.43 +.50 +24.2Metropolitan WestTtlRetBdI 10.44 +.01 +0.3 TtlRetBdM b 10.44 +.01 +0.1 TtlRetBdPlan 9.83 +.01 +0.5Midas FundsMidas m 1.20 +.01 -7.7 MidasMagic m 18.78 +.20 +15.0NeedhamGrRetail b 43.68 +.52 +10.0Neuberger BermanSmCpGrInv 39.26 +.72 +31.7NicholasNicholas 63.34 +.68 +13.5NorthernIntlEqIdx d 13.08 +.06 +18.1 StkIdx 32.15 +.34 +17.4NuveenHYMuniBdI 17.11 +.01 +7.1 NYMnBdI 10.81 ... +2.1Oak AssociatesEmergTech 5.41 +.08 +21.7 Energy 45.64 +.29 +7.7 Gold 19.94 +.09 -9.9 HealthCare 235.22 +3.38 +20.8 HealthCareSvcs 89.29+1.63 +20.8 Leisure 159.90 +1.69 +22.6 Materials 84.59 +1.12 +17.1 MedTech&Devcs 46.21 +.58 +22.6 NaturalGas 23.62 +.17 -8.5 NaturalRes 30.00 +.21 +6.0 Pharmaceuticals 19.16 +.06 +7.8 Semicon 113.19 +2.00 +37.0 Technology 175.83 +2.40 +39.6 Wireless 10.21 +.10 +14.2First EagleGlbA m 59.25 +.18 +8.0First InvestorsGlbA m 8.61 +.09 +19.6 TtlRetA m 19.90 +.08 +7.5FirsthandTechOpps 11.33 +.38 +52.3Franklin TempletonCATxFrIncA m 7.29 ... +1.7 EqIncA m 25.01 +.16 +12.8 FdrTFIncA m 11.73 ... +1.1 FloridaTFIncA m 10.44 ... -0.3 GlbBdA m 11.95 -.01 -0.7 GlbBdAdv 11.91 ... -0.4 GlbBdC m 11.99 ... -1.0 Gr,IncA m 27.27 +.12 +12.7 GrA m 98.78 +1.32 +22.8 GrOppsA m 39.45 +.75 +26.6 IncA m 2.32 +.01 +4.8 IncAdv 2.30 +.01 +5.0 IncC m 2.35 +.01 +4.2 MutGlbDiscvA m 31.87+.15 +6.1 MutGlbDiscvZ 32.51 +.15 +6.4 MutZ 28.57 +.11 +5.0 RisingDivsA m 60.88 +.50 +15.5 TtlRetA m 9.54 ... -0.2 UtlsC m 17.94 +.17 -0.8GERSPUSEq 53.37 ... +15.8GabelliAsstAAA m 59.44 +.38 +15.2 EqIncAAA m 23.02 +.09 +10.2 Val25A m 15.46 +.09 +5.9GlenmedeSmCpEqAdv 30.48 +.22 +16.2Goldman SachsShrtDurGovtA m 9.77 ... -0.4HarborCptlApprecInstl 73.32 ... +32.0 IntlInstl 68.72 ... +15.8Harding LoevnerIntlEqInstl d 23.21 ... +20.5HeartlandValPlusInv m 33.61 +.07 +16.1HennessyCrnrstnGrInv b 24.09 +.34 +22.1 GasUtilityInv b 28.07 +.27 -3.8HodgesRetail m 49.49 +.81 +17.1INVESCOComStkA m 26.75 +.10 +17.0 DivIncInv b 23.53 +.07 +1.9 DiversDivA m 19.85 +.05 +3.8 EngyA m 25.28 +.06 +1.4 EngyInv b 25.17 +.06 +1.4 EqandIncA m 10.87 +.02 +8.4 EuropeanGrA m 40.31 +.17 +14.6 GrAllcA m 16.15 +.11 +11.4 QualIncA m 11.65 +.01 -0.7 SmCpEqA m 15.72 +.14 +14.3 TechInv b 48.10 +1.12 +31.6IVAWldwideI d 19.06 +.07 +9.6IvyAsstStratB m 22.99 +.17 +14.6JPMorganCPBondR6 8.11 ... +1.2 CoreBondI 11.35 +.01 +0.6 CoreBondR6 11.36 +.01 +0.7 CorpInc 9.33 +.02 +1.3 CptlAprc 28.86 +.21 +11.5 DivGr 43.97 +.37 +15.9 EMStk d 45.48 +.16 +27.2 EqIdx500 d 72.66 +.76 +17.2 EqInc 33.10 +.14 +13.2 FinclSvcs 28.55 -.07 +19.9 GNMA 9.00 -.01 -0.6 GlbTech 18.09 +.31 +33.5 GrStk 67.06 +1.37 +28.4 HY d 6.66 +.01 +4.5 HlthSci 73.26 +1.31 +20.6 InsLgCpGr 40.07 +.84 +34.8 InsMdCpEqGr 57.44 +.73 +23.6 IntlDiscv d 74.13 +.20 +29.9 IntlEqIdx d 14.64 + .06 +18.9 IntlStk d 18.96 +.09 +17.9 IntlValEq d 15.26 +.04 +14.0 MdCpGr 91.64 +1.10 +22.5 MdCpVal 31.06 +.19 +11.4 MediaTeleCms 101.81+2.23 +24.3 NJTFBd 11.85 ... +2.3 NewAmericaGr 51.51 +.90 +28.8 NewAsia d 19.47 -.05 +22.5 NewHorizons 57.01 +.83 +30.1 NewInc 9.28 +.01 +0.8 OverseasStk d 11.53 +.05 +20.0 RlEstt d 26.75 +.34 -3.6 Rtr2015 15.10 +.07 +9.5 Rtr2020 22.80 +.13 +11.4 Rtr2025 17.84 +. 11 +13.0 Rtr2030 26.36 +.18 +14.5 Rtr2035 19.34 +.15 +15.7 Rtr2040 27.82 +.23 +16.7 Rtr2045 18.89 +.16 +17.1 Rtr2050 15.87 +.13 +17.1 RtrBal 15.43 +.06 +7.3 SciandTech 49.02 +.87 +32.5 SmCpStk 49.93 +.53 +18.1 SmCpVal d 49.32 +.29 +13.9 SpectrumGr 25.10 +.24 +20.4 SpectrumInc 12.62 +.02 +4.1 SummitMnIncInv 11.73 ... +2.7 SummitMnIntrInv 11.68 +.01 +1.1 TFShrtInterm 5.51 ... -0.3 TxEfficientEq d 30. 75 +.51 +26.8 Val 37.19 +.23 +13.6TCWTtlRetBdI 9.73 +.01 +0.4TIAA-CREFBdIdxIns 10.56 ... -0.1 EqIdxIns 20.02 +.21 +17.2 IntlEqIdxIns 20.47 +.09 +18.6 LgCpValIns 18.96 +.10 +9.8Third AvenueValIns d 50.49 +.12 +10.3ThompsonBd 11.44 ... +3.5 LgCp 66.32 +.62 +12.6ThornburgInvmIncBldrA m 21.62 +.08 +11.0ThriventIncA m 8.99 ... +1.6TocquevilleGold m 36.58 +.12 -6.4TouchstoneLargeCpFocA m 43.36 +.47 +18.9TransamericaAsAlGrC m 14.92 +.10 +14.4 AsAlModC m 12.09 +.05 +7.7Tweedy, BrowneGlbVal d 28.57 +.21 +8.7U.S. Global InvestorGlbRes b 6.01 +.04 +13.7 GoldPrcMtls b 7.60 +.03 -2.1USAACrnrstnMod 14.90 +.05 +8.2 GrInc 25.28 +.23 +15.7 GvtSec 9.54 ... -0.8 HiInc d 8.10 ... +4.5 PrcMtlsMnral 13.11 ... -7.4 SciTech 27.78 ... +28.2 TELngTrm 13.19 ... +2.8 CGMFoc 51.47 +.07 +15.9CausewayIntlValInstl d 17.14 +.08 +17.7ClearBridgeLgCpGrI 47.28 +.74 +23.8ClipperClipper 120.70 +1.25 +15.4ColumbiaLgCpValA m 14.33 +.07 +11.8DFAEMktCorEqI 23.56 ... +21.3 EMktSCInstl 24.33 -.04 +19.6 EmMktsInstl 30.92 +.03 +22.0 EmMktsValInstl 31.93 +.06 +19.6 FvYrGlbFIIns 10.83 +.01 +0.2 GlbEqInstl 23.53 +.17 +18.0 GlbRlEsttSec 10.52 +.10 -0.1 IntlCorEqIns 14.75 +.0 6 +21.0 IntlRlEsttScIns 5.24 +.03 +8.6 IntlSmCoInstl 21.65 +.05 +21.9 IntlSmCpValIns 23.09 +.06 +20.0 IntlValInstl 20.77 +.07 +22.7 OneYearFIInstl 10.26 ... +0.7 RlEsttSecInstl 32.77 +.39 -5.1 ShTrmExQtyI 10.71 ... +0.3 TAUSCorEq2Instl 18.36+.15 +17.2 USCorEq1Instl 23.18 +.22 +18.5 USCorEqIIInstl 21.82 +.18 +17.2 USLgCo 21.02 +.22 +17.4 USLgCpValInstl 38.85 +.18 +15.8 USMicroCpInstl 22.63 +.17 +17.7 USS mCpInstl 36.47 +.27 +14.7 USSmCpValInstl 38.31 +.19 +12.5 USTrgtedValIns 25.04 +.10 +12.8DavisNYVentureA m 34.27 +.36 +18.0Delaware InvStrategicIncA m 8.18 ... +3.0 ValInstl 21.99 +.12 +13.7DeutscheCorEqA m 27.81 +.28 +18.7 CorEqS 28.10 +.29 +19.0 GNMAS 13.44 ... -0.4Dodge & CoxBal 105.11 +.31 +9.0 GlbStk 13.81 +.09 +13.4 Inc 13.52 ... +1.7 IntlStk 46.36 +.29 +14.8 Stk 201.68 +1.12 +14.7DoubleLineCorFII 10.81 +.01 +1.7 TtlRetBdI 10.47 ... +1.2 TtlRetBdN b 10.47 +.01 +1.1DreyfusMidCpIdxInvs 37.62 +.28 +13.9 MnBd 11.55 ... +2.0 NYTxExBd 14.54 ... +1.3 OppcSmCpInv 37.92 +.40 +23.8 ShrtTrmIncD 10.20 ... +0.2Eaton VanceAtlntCptSMIDCI 34.57 +.38 +23.2 DivBldrA m 14.49 +.13 +15.0 FltngRtInstl 9.06 ... +4.6EdgewoodGrInstl 32.46 +.63 +31.1FMICommonStk 26.87 +.12 +13.2 LgCp 21.73 +.21 +14. 9FPACptl 34.56 +.14 0.0 Crescent d 34.92 +.15 +8.1FederatedHiIncBdA f 7.46 ... +3.8 InsHYBdIns d 9.85 ... +4.2 IntlSmMidCoA m 40.72+.16 +25.9 KaufmannA m 6.15 ... +31.4 StratValDivIns 5.85 +.02 +4.3 TtlRetBdInstl 10.65 ... +0.9 12-mo Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 9 20.50 19.75 +.25 +1.3 s s s +18.6 +19.6 5 ... Allegiant Travel Co ALGT 111.54 5 181.45 142.00 -4.40 -3.0 t t t -8.2 -1.9 12 2.80 ArcBest Corp ARCB 16.95 9 39.70 35.45 +.95 +2.8 s s s -0.8 +41.8 16 0.32 Bank of America BAC 22.07 8 33.05 30.04 +.11 +0.4 s t s +1.8 +35.9 17 0.48 Capital One Fncl COF 76.05 8 106.50 97.48 +.58 +0.6 s t s -2.1 +21.6 28 1.60 Carnival Corp CCL 59.44 4 72.70 64.17 +.09 +0.1 s t t -3.3 +14.5 16 2.00f Chicos FAS CHS 6.96 5 14.43 10.33 +.04 +0.4 t s s +17.1 -19.3 15 0.33 Cracker Barrel CBRL 141.75 6 179.12 162.84 -1.27 -0.8 t s s +2.5 +10.6 19 4.80 Disney DIS 96.20 4 116.10 102.17+1.93 +1.9 s s s -5.0 -10.0 14 1.68f Eaton Corp plc ETN 69.82 5 89.85 77.95 +.50 +0.6 s t t -1.3 +8.7 18 2.64f Fortune Brds Hm&Sec FBHS 56.59 2 73.62 59.16 +.24 +0.4 s t s -13.6 -3.0 20 0.80f Harris Corp HRS 106.18 0 165.43 166.96+1.78 +1.1 s s s +17.9 +52.2 29 2.28 iShs U.S. Pfd PFF 36.52 3 39.28 37.30 +.06 +0.2 s t t -2.0 +1.5 q 2.13a KC Southern KSU 86.15 9 114.85 111.29 -.64 -0.6 s s s +5.8 +28.8 20 1.44f Lennar Corp A LEN 49.34 4 72.17 57.53 +.40 +0.7 s t t -9.0 +12.8 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.20 +.01 +0.1 t s t +3.0 -6.5 dd ... NextEra Ener gy NEE 131.43 0 164.71 163.22+1.10 +0.7 s s t +4.5 +27.1 24 4.44f Office Depot ODP 2.00 1 6.26 2.17 +.09 +4.3 s t s -38.7 -53.1 5 0.10 PGT Inc PGTI 10.57 9 19.60 18.65 +.05 +0.3 s t r +10.7 +80.6 24 ... Pembina Pipeline PBA 29.28 6 36.99 33.36 +.79 +2.4 s s s -7.8 +3.3 25 1.50 Raymond James Fncl RJF 71.35 6 99.26 86.99 +.44 +0.5 s t t -2.3 +20.5 18 0.88f Reliance Steel Alu RS 68.46 8 95.97 88.66+1.13 +1.3 s s s +3.3 +17.8 19 2.00f Ryder R 62.52 5 90.26 74.31 +.15 +0.2 s t s -11.7 +3.3 18 2.08f St Joe Co JOE 16.45 5 20.00 18.15 +.10 +0.6 s t t +0.6 +6.5 55 ... Sally Beauty Hld SBH 14.05 4 21.36 16.55 +.26 +1.6 s s s -11.8 -17.7 11 ... Simon Property Gp SPG 147.28 3 173.16 153.24 +.96 +0.6 s t t -10.8 -8.2 20 7.80f Stein Mart SMRT 0.48 7 2.63 1.89 -.07 -3.6 t s s +62.9 -24.6 dd 0.30 Suntrust Bks STI 51.96 7 73.37 65.95 -1.50 -2.2 t t t +2.1 +28.9 16 1.60 Superior Uniform SGC 17.36 9 28.85 26.76 +.26 +1.0 s t s +0.2 +55.6 24 0.38 Tech Data TECD 76.89 2 111.10 81.96 -.17 -0.2 s t t -16.3 -7.0 21 ... Wendys Co WEN 13.38 0 17.71 17.32 +.02 +0.1 s r t +5.5 +31.2 18 0.34f World Fuel Svcs INT 20.64 4 40.16 26.73 +.27 +1.0 s s s -5.0 -24.5 12 0.24Convenience. Choice. Flexibility. The Springs at South Biscayne offers many options for assisted living, memory support and short-term respite care services in one enriching place. Nestled on nine wooded acres in North Port, The Springs blends beauty and small-town charm with the conveniences of on-site amenities structure, no large up-front entry fee, holistic Masterful Moments ’ wellness dining opportunities are just a few of the things that make our community unique. Location is everything „ and everything you need is RIGHT HERE.Assisted Living | Memory Support | Short-Term Stays6235 Hoffman Street | North Port, FL 34287 | TheSpringsAtSouthBiscayne.com Assisted Living License 12712 Call 800-576-4929 or visit TheSpringsAtSouthBiscayne.com to schedule a tour! HEREYou are adno=712483

PAGE 31

Page 4 www.yoursun.com The Sun / Wednesday, April 18, 2018 ... DeutschBk 14.38 +.05 DevonE 33.69 +.07 ... Diageo 139.77 -1.32 DiamOffsh 18.60 -.11 DiamRk 11.17 +.16 dd DianaShip 3.54 -.04 DicksSptg 31.52 -.63 Diebold 15.15 +.25 DigiIntl 11.20 +.45 DigitalRlt 104.51 +1.32 Dillards 73.85 -1.64 q DxGBull rs 27.32 +.38 q DrGMBll rs 15.49 +.32 q DirSPBear s 27.13 -.89 q DxSPOGBr rs 9.48 -.20 q DirDGlBr rs 22.49 -.40 q DxSCBear rs 10.63 -.36 q DxFnBr rs 11.13 -.15 q Dx FnBull s 64.28 +.73 q DrxSCBull s 73.75 +2.27 q DrxSPBull s 44.09 +1.36 q DirxEnBull 33.68 +.39 Discover 71.92 +.36 DiscIncA 23.77 +.37 DiscIncC 21.96 +.47 DishNetw h 38.69 -.28 Disney 102.17 +1.93 DollarGen 99.87 +2.80 DollarTree 98.87 +1.32 DomEngy 65.69 +.96 Dominos 237.16 +4.81 Domtar g 46.35 +.62 Donaldson 45.40 +.26 DowDuPnt 67.55 +.54 q DryStrt 7.63 +.02 ... Dropbox n 29.83 +.81 q DufPUC 8.5 3 ... DukeEngy 78.50 +.54 DukeRlty 26.44 +.50 dd DynavaxT 20.10 +1.25 E-Trade 58.44 +.85 eBay s 40.61 +.42 dd EOG Rescs 111.15 +.13 Eaton 77.95 +.50 q EV EEq2 16.50 +.28 q EVTxMGlo 9.22 +.05 Ecolab 148.07 +1.11 ... Ecopetrol 21.09 +.78 dd EdgeTher n 1.27 +.11 EdisonInt 65.22 +.77 EdwLfSci s 139.21 +1.09 EldorGld g .98 +.01 ElectArts 124.31 +2.12 EliLilly 79.92 -.20 EllieMae 88.80 +1.60 Elmir aSB 20.50 ... dd EmergeES 7.02 -.02 EmersonEl 69.39 +.58 EnbrdgEPt 10.68 +.15 ... Enbridge 32.98 +.39 EnCana g 12.25 +.14 dd Endo Intl 5.56 +.10 EgyTrEq s 15.70 +.44 EngyTrfPt 18.17 +.35 Enerpls g 11.70 +.25 EnLinkLLC 15.00 +.10 Ennis Inc 20.30 +.20 dd ENSCO 5.68 +.16 Entergy 80.15 +.52 EntProdPt 27.13 +.30 ... Ericsson 6.52 +.19 Etsy n 30.28 +.89 EversrceE 60.24 +.56 ... EvineLive .86 +.0 1 dd ExactSci h 47.68 +2.80 44 Exelixis 21.67 +1.27 Exelon 39.07 +.48 Expedia 110.45 +1.29 ExpScripts 72.50 +.51 dd ExtrmNet 10.85 +.57 ExxonMbl 78.33 -.21 ... EyegatePh .49 +.09 FNBCp PA 13.08 -.26 Facebook 168.66 +3.83 dd FangHldg 5.05 +.08 Fastenal 50.53 -.14 FedExCp 252.00 +1.97 FedRlty 116.52 +.80 FedNatHld 17.05 +.23 ... Ferrari n 125.23 +2.22 dd Ferrellgs 3.18 -.07 ... FiatChrys 24.18 +.68 FidlNatFn 39.14 +.54 q FidusInvst 13.07 +.01 FifthThird 30.94 -.55 dd FireEye 18.82 -.15 FstData n 15.31 +.10 FstHorizon 18.68 -.31 FstSolar 72.68 +2.56 FirstEngy 35.06 +.45 dd Fitbit n 5.27 -.05 q FlrtyTotR 19.64 +.04 Flex Ltd 17.23 +.20 FlowrsFds 22.69 +.26 Fluor 58.67 +.71 FootLockr 42.37 -.98 FordM 11.38 ... ForestCA 20.27 -.03 ... Fortive n 76.73 +1.47 FBHmSec 59.16 +.24 FrankRes 33.97 +.13 FrptMcM 18.30 +.14 ... Frontr rs 8.78 +.21 G-H-I GGP Inc 20.32 +.55 dd GW Pharm 134.13+13.55 q GabDvInc 22.42 +.24 q GabMultT 9.42 +.07 q GabUtil 6.00 -.04 dd GameStop 13.94 +.13 Gam&Lsr n 34.69 +.05 Gap 30.54 +.38 Garmin 59.92 +.49 q GAInv 34.31 +.23 GenDynam 221.41 +3.01 dd GenElec 13.79 +.46 GenMills 45.26 +.02 dd GenMotors 39.22 +.05 GenesisEn 22.05 -.02 Gentex 24.26 -.09 GenuPrt 90.74 +.08 Genworth 2.82 +.04 ... Gerdau 4.87 +.12 dd Geron Cp 3.99 +.20 GileadSci 75.47 +.78 ... GlaxoSKln 40.51 +.04 dd Globalstar .76 +.03 GlobusMed 50.47 +.52 GoDaddy n 64.24 +2.11 ... GoldFLtd 3.88 -.04 Goldcrp g 14.34 -.03 GoldmanS 253.63 -4.25 Goodyear 27.82 -.39 dd GoPro 5.04 -.54 GovPrpIT 12.38 -.01 vjGrace 67.72 +.92 dd GranTrra g 3.05 +.04 GraphPkg 16.02 +.11 GtPlainEn 31.45 +.32 Greif A 57.50 +.61 Griffin 37.81 +.19 ... Groupon 4.85 +. 17 cc GrubHub 103.72 +5.22 ... GuangRy 27.93 -.21 GulfportE 9.34 -.34 H&E Eqp 40.09 +.11 HCA Hldg 97.71 +.27 HCP Inc 22.78 +.25 HP Inc 22.05 +.20 ... HSBC 48.84 +.10 ... HainCels lf 31.93 +.04 ... HalconRs n 5.15 +.01 dd Hallibrtn 50.89 +.13 Hanesbds s 18.36 +.31 HanoverIns 120.72 +.42 HarleyD 41.99 -.05 dd Harmonic 3.68 +.03 ... HarmonyG 1.98 -.03 Harsco 21.95 +.25 HartfdFn 51.74 -.30 Ha waiiEl 34.92 +.30 HlthCSvc 40.60 -.04 dd HeclaM 3.76 +.11 ... HeliMAn h 3.96 -.25 Hershey 96.70 -.10 ... HertzGl 20.69 -1.59 dd Hess 56.33 +.09 HP Ent n 17.75 +.19 HilltopH 23.58 -.29 Hilton 81.16 +.63 HimaxTch 7.45 +.21 HollyFront 57.76 +.59 Hologic 38.67 +.98 HomeDp 174.91 +.48 ... Honda 34.98 -.10 HonwllIntl 148.70 +1.95 Hormel s 35.42 -.02 HospPT 25.42 -.02 HostHotls 19.67 +.22 ... Hu anPwr 25.18 +.48 Hubbell 120.75 +.93 Humana 296.29 +6.34 HuntBncsh 14.48 -.19 HuntgtnIng 260.99 +2.29 Huntsmn 31.44 +.57 IAMGld g 5.56 -.03 ... ICICI Bk 8.84 +.13 IdexxLab s 199.62 +4.00 ... ING 17.50 +.05 ... IQIYI n 19.63 -.11 q iShGold 12.94 +.01 q iShBrazil 42.61 +.73 q iShEMU 44.97 +.39 q iShGerm 33.30 +.40 q iSh HK 25.40 ... q iShMexico 54.16 +.41 q iShSilver 15.80 +.08 q iShSelDiv 97.28 +.64 q iShChinaLC 47.03 +.02 q iSCorSP500272.07 +2.88 q iShUSAgBd 106.85 +.03 q iShEMkts 47.73 +.10 q iShiBoxIG 116.98 +.01 q iShEMBd 112.03 -.24 q iShUSAMo 108.22 +1.77 q iSh20 yrT 121.27 +.33 q iS Eafe 71.22 +.32 q iShiBxHYB 86.46 +.04 q iShNsdBio s107.28 +2.04 q iShIndia bt 34.91 +.04 q iSR1KVal 122.21 +.59 q iShR2K 157.06 +1.69 q iShCorHiDv 86.67 +.22 q iShChina 67.77 +.29 q iShUSPfd 37.30 +.06 q iShREst 75.78 +.97 q iShCrSPS s 79.87 +.75 q iShCor Eafe 67.28 +.40 IconixBrnd .93 -.04 Idacorp 88.84 +1.14 ITW 157.97 +1.61 dd ImunoGn 10.68 +.36 IndBkMI 23.70 -.20 Infosys 16.83 -.16 IngerRd 86.06 +1.07 Ingredion 130.92 +.48 ... Inpixon rs .95 +.04 Intel 53.54 +1.14 ... Intelsat 9.11 +.70 dd InterceptP 73.79 -.31 IntcntlExc s 73.43 +.25 IBM 160.91 +3.02 ... IntlGmeT n 27.21 +.42 IntPap 53.52 -.23 Interpublic 24.35 +.47 dd Intersectns 1.80 -.14 IntSurg s 435.45+17.07 Invesco 31.13 +.28 InvestBncp 13.49 -.13 cc IonisPhm 44.49 +1.02 q iShJapan rs 60.63 +.23 q iSTaiwn rs 37.59 -.46 q iShCorEM 57.82 +.08 ... ItauUnibH 14.88 +.29 J-K-L JD.com 40.27 +.34 JPMorgCh 110.21 ... q JPMAlerian 26.61 +.80 JacobsEng 60.24 +.52 ... JaguarHlth .17 ... dd JkksPac 2.30 -.05 JetBlue 19.81 +.04 JohnJn 130.54 -1.22 JohnContl n 34.29 -.41 dd JonesEngy .69 +.06 JnprNtwk 25.41 +.42 KBR Inc 17.15 -.02 ... KBS Fash rs 5.45 +.20 KKR 20.98 +.26 KLA Tnc 110.62 +1.77 KC Southn 111.29 -.64 Kellogg 63.79 -.04 dd KeryxBio 4.83 +.28 Keycorp 18 .96 -.38 Keysight 54.51 +.71 KimbClk 106.60 -.21 Kimco 14.02 +.07 KindMorg 16.02 +.34 Kinross g 3.87 +.03 KnSwftT rs 44.12 +.04 Knowles 12.02 -.34 Kohls 61.77 -.30 KraftHnz n 61.69 +.50 dd KratosDef 10.97 +.05 Kroger s 24.23 +.06 Kulicke 26.30 +.30 L Brands 36.24 -.15 L-3 Tch 213.92 +1.27 LTC Prp 37.26 +.44 LaQuinta 19.54 +.01 LadderCap 14.33 -.65 LamResrch 212.33 +8.78 LambWst n 65. 50 +.77 Landstar 110.55 +1.25 LaSalleH 31.23 +.52 LeggPlat 45.04 +.27 cc LendingClb 3.39 +.04 LennarA 57.53 +.40 LeucNatl 24.53 -.10 q LbtyASE 6.40 +.02 dd LibtyGlobA 31.56 +.72 ... LibtyGlobC 30.41 +.67 LibtProp 40.41 +.61 LincElec 92.78 +1.29 ... LloydBkg 3.93 -.02 LockhdM 349.14 +3.44 Lowes 86.16 +.10 23 Lumentm n 61.95 +3.48 M-N-0 M&T Bk 177.43 -4.14 dd MBIA 9.17 -.01 MDC 29.46 +.29 MDU Res 28.15 +.07 MGIC Inv 10.77 -.07 MGM Rsts 36.11 +1.34 q MVC Cap 10.04 +.05 Macquarie 39.47 +.35 Macys 28.94 +.20 Magna g s 60.74 -.20 ... Mallinckdt 13.97 +.11 ... Manulife g 18.66 -.01 dd MarathnO 18.15 -.04 MarathPt s 78.55 +1.03 MAR 136.81 +3.34 MartinMid 14.40 +.10 MarvellTch 22.25 +.49 Masco 41.40 +.48 MasterCrd 178.34 +4.47 Match n 48.09 +1.93 cc Mattel 14.33 -.39 MaximIntg 58.99 +.89 McCorm 108.45 +1.19 McDrmInt 6.32 +.04 McDnlds 162.55 +.92 McKesson 149.50 +1.62 MedProp 12.73 +.11 MedleyCap 4.28 +.08 Medtrnic 80.63 +.03 cc MelcoResE 31.40 -.19 Merck 59.27 +.62 MercGn 48.50 +.03 Meredith 52.00 -.45 Meritor 20.97 -.06 MetLife 46.90 -.49 Michaels 18.65 +.21 Microchp 89.07 +2.84 MicronT 52.26 +.61 Microsoft 96.07 +1.9 0 dd Microvisn 1.30 ... Middleby 125.29 +1.71 MdsxWatr 40.25 +.32 q MHowHiInc 11.71 +.16 ... MitsuUFJ 6.54 -.11 ... MobileTele 9.81 +.01 MolsCoorB 73.71 +.16 ... Momo 35.42 +1.03 Mondelez 41.91 -.32 ... MngDB A n 38.35 -1.11 Monsanto 125.45 -.25 MonstrBv s 57.68 +.70 Moog A 86.08 +.96 MorgStan 53.24 -.16 Mosaic 25.59 +.39 MotrlaSolu 110.65 +1.73 ... Mulesft n 44.56 +.24 dd MurphO 28.83 +.16 Myl an NV 40.98 +.26 NCR Corp 31.62 +.07 NRG Egy 31.25 +.53 NRG Yld C 17.65 +.20 NXP Semi 113.16 +.33 dd Nabors 7.59 +.09 NatFuGas 52.11 -.12 ... NatGrid 58.89 +.29 NtHlthInv 67.84 ... dd NOilVarco 37.59 -.39 NatPresto 96.55 +1.00 dd NektarTh 93.71 +.24 Neogen s 69.50 +.54 dd NeoPhoton 6.86 +.34 dd Neovasc g .05 +.00 NetApp 69.55 +1.28 cc Netflix s 336.06+28.28 dd Netlist h .18 -.07 dd NwGold g 2. 43 ... NJ Rscs s 40.55 -.25 NewMedia 17.40 +.20 NewOriEd 92.40 +.97 NY CmtyB 12.48 -.21 NYMtgTr 6.03 +.07 cc NY Times 22.40 -.50 NewellRub 27.37 +1.12 NewfldExp 26.34 +.34 NewmtM 41.38 -.04 NextEraEn 163.22 +1.10 NiSource s 24.14 +.25 Nielsen plc 34.14 +.49 NikeB s 67.51 +.45 dd NobleCorp 4.55 +.05 NobleEngy 32.33 +.33 ... NokiaCp 5.86 +.25 dd NordicAm 2.17 +.02 NorflkSo 135.55 -.93 No rthropG 355.04 +3.29 NwstBcsh 16.49 -.15 dd NwstNG 60.40 +.35 Novartis 81.78 +.61 dd Novavax 1.86 +.08 ... NovoNord 49.24 +.13 dd NovoCure n 23.25 +1.70 NuSkin 71.20 -.03 Nucor 64.13 +1.67 ... Nutanix n 55.33 +1.92 q NuvDivA 13.12 -.02 q Nv AMT-Fr 15.77 -.07 q NvPfdInco 9.87 -.03 q NuvEqtP 13.72 +.04 Nvidia 237.54 +6.05 dd NxStageMd 25.88 +.08 OGE Engy 32.62 +.32 dd OaktrSpL 4.34 -.01 OaktStInco 7. 93 +.06 dd OasisPet 9.22 +.26 cc OcciPet 75.22 +.31 OceanFst 26.22 -.23 10 Oclaro 8.39 +.40 OfficeDpt 2.17 +.09 OldNBcp 16.90 -.15 OldRepub 21.59 -.25 Olin 30.71 +.32 OmegaHlt 26.41 +.30 Omnicom 74.90 +.87 OnSmcnd 25.74 +.69 ONEOK 59.67 -.08 dd OpkoHlth 3.11 +.09 Oracle 46.66 +.61 Orbotch 61.06 +.22 dd Organovo 1.13 +.10 cc Orthofix 59.49 -.36 OshkoshCp 80.06 +1.41 OtterTail 43.90 +.60 Owens Min 16.22 +.32 P-Q-R PG&E Cp 46.80 +1.21 PNC 140.86 -2.98 PNM Res 39.10 +.40 ... POSCO 77.80 +1.95 PPG s 113.08 +1.31 PPL Corp 28.36 +.30 Paccar 69.74 +.22 ... Pagsegur n 37.29 +2.73 dd PalatinTch 1.42 -.02 dd PaloAltNet 191.90 +2.88 dd Pandora 5.13 ... dd ParkDrl .59 -.01 ParkerHan 175.85 +1.33 ParsleyEn 29.86 +.48 Paychex 61.13 -1.11 PayPal n 80.03 +2.23 Pembina g 33.36 +.79 dd PengthE g .73 -.02 PnnNtGm 26.79 +.03 PennantPk 6.99 +.09 Penney 3.05 -.09 Penske 44.53 +.38 Pentair 71.21 +.87 PeopUtdF 18.44 -.26 PepsiCo 108.87 -1.05 PerkElm 75.80 +.43 dd Perrigo 82.48 +1.01 ... PetrbrsA 12.39 +.32 ... Petrobras 13.69 +.27 Pfizer 36.33 -.20 PhilipMor 103.30 +.35 ... PhilipsNV 39.88 +.41 Phillips66 107.86 +1.04 q PimIncStr2 10.35 -.01 PinnaclFds 56.90 +.05 PinWst 80.15 +.86 cc PioNtrl 193.18 +2.05 PitnyBw 1 0.92 +.13 PlainsAAP 25.38 +.50 dd PlugPowr h 1.96 +.08 Polaris 125.04 +2.19 PolyOne 44.50 +.38 q PS SrLoan 23.18 +.02 q PS SP HiB 43.34 +.37 q PwShs QQQ166.10+3.50 Praxair 154.92 +3.72 PrinFncl 60.25 -.81 ProAssur 47.40 +.25 ProLogis 65.30 +2.70 ... ProPetr n 18.56 +.69 q ProShtDow 14.71 -.14 q PrUltPQ s 158.17 +9.51 q PUVixST rs 14.51 -1.44 q ProShtVx s 12.55 +.39 ProctGam 78.43 -.18 ProgsvCp 62.28 +1.3 5 q ProShSP rs 29.52 -.32 q PrUShSP rs 38.82 -.86 q PUShtQQQ 11.26 -.50 q PShtQQQ rs 16.18 -1.10 q PrUShD3 rs 17.92 -.48 q ProUShL20 36.54 -.21 q PUShtSPX 10.28 -.32 ProspctCap 6.49 +.10 Prudentl 104.90 -.18 PSEG 50.87 +.46 PubStrg 198.57 +1.48 dd Pulmatrix .49 +.02 PulteGrp 29.87 +.30 dd PureStrg n 20.76 +1.28 q PMMI 7.10 +.04 QEP Res 11.55 +.18 dd Qualcom 55.35 +.58 QstDiag 100.80 -.43 RLJ LodgT 20.48 +.20 cc RSP Perm 47.89 +.08 RLauren 113.41 +1.42 RangeRs 14.16 -.34 RavenInds 37.15 +1.00 Rayonier 36.96 ... Raytheon 227.11 +2.02 RltyInco 51.61 +.53 RedwdTr 15.28 +.09 Regenrn 322.63 +4.43 RegionsFn 17.95 -.52 RelStlAl 88.66 +1.13 Replgn 37.90 +.75 dd ResCap rs 9.62 +.02 RestBrnds 54.42 -.28 RetailOpp 17.19 +.08 ... RioTinto 54.74 +.51 RiteAid 1.71 ... RockwlAut 174.54 +.96 RockColl 1 35.02 +.36 Rogers 122.81 +3.07 cc Roku n 35.98 +2.96 Roper 276.75 +2.41 RossStrs s 78.77 +1.18 Rowan 14.99 +.05 ... RoyalBk g 76.73 +.06 RylCarb 116.96 +1.25 cc RoyDShllB 70.66 +.84 cc RoyDShllA 68.77 +.71 S-T-U S&T Bcp 41.10 -.19 SCANA 36.22 -.39 SLGreen 97.08 +.56 SLM Cp 11.58 -.01 dd SM Energy 20.81 +.21 q SpdrDJIA 247.80 +2.18 q SpdrGold 127.75 +.12 q SpdrEuro50 41.93 +.41 q S&P500ETF270.19 +2.86 q SpdrBiot s 91.12 +2.22 q SpdrS&PBk 47.15 -.50 q SpdrLehHY 36.23 +.02 q SprBl 1-3b rs 91.50 ... q SpdrS&P RB 59.82 -.81 q SpdrOGEx 37.89 +.24 q SpdrMetM 36.20 +.68 SRC Eng 10.32 +.27 SabnR 45.15 -.05 Saia Inc 77.55 +1.0 0 StJoe 18.15 +.10 cc Salesforce 123.35 +3.94 SallyBty 16.55 +.26 SJuanB 7.07 +.01 dd SanchezEn 3.66 -.08 ... Sanofi 40.96 +.21 SantCUSA 15.69 +.09 Schlmbrg 68.66 +.14 q SchwUSDiv 49.94 +.30 Schwab 53.61 +.53 ... ScorpioTk 2.39 +.06 SeadrillLtd .22 -.01 SeagateT 61.89 +.74 dd SearsHldgs 3.03 -.32 Seaspan 6.88 -.17 SempraEn 112.60 +.81 SenHous 15.57 +.12 ... SentEn un 10.04 +.06 ShellMidst 22.28 +.55 Sherwin 398.42+10.51 Biogen 264.75 +1.64 dd BioPhrmX .23 +.01 BlkHillsCp 54.41 +.62 BlackBerry 10.77 +.26 q BlkHlthSci 35.07 +.13 q BlkMuniast 13.29 -.04 Blackstone 31.48 +.43 BlockHR 26.46 +.02 BlueAprn n 1.98 -.06 Boeing 336.72 +4.95 BookingHl 2162.31+65.72 BorgWarn 53.88 +.08 BostBeer 222.05 +2.50 BostonSci 28.86 +.03 BoydGm 34.40 +.47 BrigStrat 20.96 +.19 Brinker 39.34 +.62 BrMySq 52.38 -1.70 ... BritATob s 56.75 -1.11 cc BroadcInc 251.74 +2.37 dd Brookdale 6.74 +.03 BrkfInfra s 41.09 -.05 Brunswick 61.65 +1.16 Buckeye 41.72 +.73 CA Inc 35.06 +.06 CBL Asc 4.33 +.04 CBS B 51.14 +.24 CMS Eng 45.26 +.26 cc CNH Indl 12.59 +.30 CSX 56.57 +.16 CVR Rfng 15.95 +.05 CVS Health 67.11 +1.01 CYS Invest 6.67 +.05 CabotO&G 23.84 -.12 Cadence 38.10 +.56 dd CaesarsEnt 11.55 +.20 Cal-Maine 49.45 +1.10 q CalaCvHi 12.00 +.05 CalAmp 23.53 +.36 CalifWtr 39.25 +.90 CallonPet 13.55 +.28 dd CalumetSp 7.35 +.15 CamdenPT 86.23 +.48 ... Cameco g 10.40 +.15 CampSp 42.53 -.28 CIBC g 88.10 +.28 ... CdnNR gs 75.59 +.24 ... CdnNRs gs 34.84 +.21 dd CancerGen 1.29 -.05 CapOne 97.48 +.58 dd CapSenL 11.37 +.33 CapsteadM 8.82 +.14 dd CpstnTur rs 1.55 +.08 CardnlHlth 63.19 +.90 CarMax 62.97 +.97 Ca rnival 64.17 +.09 CarpTech 50.05 +.70 Carrizo 17.13 +.14 ... Carvana A n30.10 +3.07 Caterpillar 153.31 +1.17 CedarF 64.20 +.67 Celgene 91.10 +.56 dd CelldexTh .79 +.03 ... Cemex 7.13 +.16 ... Cemig pf 2.36 +.05 CenovusE 9.77 -.14 CenterPnt 27.17 +.10 CntryLink 17.62 +.26 Cerner 59.04 +1.10 ChemFinl 54.90 -.59 Chemours n 52.28 +1.00 dd CheniereEn 57.54 +.64 ChesEng 3.04 -.07 Chevron 121.4 6 +.76 dd ChicB&I 15.16 +1.03 Chicos 10.33 +.04 ... ChinaSoAir 50.17 +.02 dd ChinaNt rs 3.15 +.68 cc Chipotle 334.61 +8.01 ... ChurchDwt s 50.32 +.22 dd CienaCorp 26.53 +.83 Cigna 174.38 -.70 CinnFin 74.49 -.25 Cirrus 39.60 +.08 Cisco 44.59 +1.29 ... CgpVelICrd 9.28 -.04 Citigroup 69.74 -.33 CitizFincl 41.29 -1.08 CitrixSy s 97.52 +1.55 cc CleanEngy 1.64 -.04 ClevCliffs 6.89 +.11 Clorox 126. 84 -.33 ... Cloudera n 14.37 +.35 dd ClovisOnc 53.27 -1.14 CocaCola 44.88 +.20 cc Coeur 8.51 +.11 CognizTch 82.19 +.42 q CohStQIR 11.74 +.23 q CohStSelPf 25.47 -.06 ColgPalm 72.23 -.21 ... ColNrthS n 5.74 +.06 Comcast s 33.27 -.26 Comerica 92.74 -3.37 ... CmpTask 8.69 +.27 Comtech 32.64 +1.06 ConAgra 37.51 +.30 ConchoRes 153.47 +.10 ConnWtrSv 64.65 +.66 ConocoPhil 66.51 +.78 ... ConsolCom 11.20 +.14 ConEd 78.46 +.67 ConstellA 231.40 +4.38 cc ContlRescs 62.12 +.32 CooperTire 29.80 -.90 dd CorOnDem 44.32 +1.53 Corning 27.75 +.26 CorpOffP 27.31 +.30 Costco 196.00 +1.42 ... Coty 17.83 +.11 CousPrp 8.72 +.15 q CSVixSh rs 6.92 -.93 dd CrestEq rs 27.55 -.15 dd Crocs 16.10 +.05 ... CronosGp n 7.44 -.29 cc CrwnCstle 106.14 +1.81 CrownHold 52.41 +.33 Ctrip.com s 42.82 +.18 Cummins 167.47 +.80 cc CybrOpt 18.60 +.30 CypSemi 17.50 +.26 D-E-F DCT IndlTr 57.45 +1.30 DDR Corp 7.29 +.08 q DNP Selct 10.75 +.18 DR Horton 45.43 +.64 DTE 104.49 +.88 Danaher 101.69 +1.27 Darden 89.42 +.47 DeanFoods 8.47 +.31 Deere 149.15 +.17 DeltaAir 54.55 +.25 dd DenburyR 2.84 -.12 dd Dermira 8.65 +.15 A-B-C ... ABB Ltd 23.29 +.28 AES Corp 11.74 +.17 AFLAC s 45.18 +.41 AGNC Inv 18.78 +.04 AK Steel 4.71 +.18 AT&T Inc 35.36 -.28 AbbottLab 59.80 +.53 AbbVie 93.59 +.99 dd AberFitc 28.56 +.52 AcaciaC n 26.43 +.80 dd AcaciaTc 3.45 +.15 dd AccelrDiag 24.70 +.40 Accenture 154.24 +2.82 dd Accuray 5.15 +.30 ActivsBliz 68.28 +1.72 ... Adient n 65.05 -.68 AdobeSy 231.16 +4.64 AdvEnId 68.42 +1.17 ... AMD 10.52 +.43 Aecom 36.62 +.28 AeroViron 57.23 +.50 Aetna 177.29 +1.40 dd AeviGeno 1.55 +.00 Agilent 68.44 +.27 Aircastle 19.86 -.14 dd AkersBios .54 -.01 dd AlaskCom 1.64 +.13 Albemarle 96.63 -.24 Alcoa Cp 57.08 +2.05 Alexion lf 113.28 +3.80 Alibaba 178.70 +4.00 dd Alkermes 46 .36 +1.93 dd AllegTch 25.85 -.03 Allergan 166.83 +.38 Allete 74.21 +1.07 AllnceRes 16.55 ... AlliBern 26.65 -.25 Al liantEg s 41.85 +.26 AllisonTrn 41.68 +.20 Allstate 97.75 +.22 dd AlnylamP 98.35 +2.51 Alphabet C 1074.16+36.18 Alphabet A 1079.36+33.26 q AlpTotDiv 9.05 +.04 q AlpAlerMLP 10.25 +.15 cc Altaba 71.09 +1.17 dd Altice n 19.94 +.12 Altria 63.98 -.27 cc Amazon 1503.83+62.33 Ambarella 51.33 -.33 Ambev 6.76 +.09 Ameren 56.89 +.53 AFMulti 6.20 ... AMovilL 19.69 +.20 AmAirlines 45.75 -.65 AEagleOut 21.76 +.13 AEP 68.86 +.59 AmExp 93.86 +.26 dd AmIntlGrp 54.26 -.02 AmStsWtr 55.08 +1.00 AmTower 141.02 +2.50 AmWtrWks 84.07 +1.45 Amerigas 42.27 ... Ameriprise 144.07 +.48 AmeriBrgn 91.04 +2.27 Ametek 76.38 +.78 Amgen 174.88 +3.50 Amphenol 86.82 +.35 Anadarko 64.06 +.60 Andeavor 115.48 +1.64 ... AnglogldA 9.04 -.13 ABInBev 106.71 +2.39 Annaly 10.27 -.03 AnteroRes 20.39 -.23 Anthem 229.52 + 4.25 ... Anthem un 55.36 +1.02 Anworth 4.74 ... Apache 41.35 +.56 ... ApolloInv 5.47 -.01 Apple Inc 178.24 +2.42 ApldMatl 57.86 +.99 8 ApldOptoel 28.33 -1.64 AquaAm 34.54 +.60 dd ArQule 3.16 +.46 ArcBest 35.45 +.95 ArchDan 45.69 +.22 dd Arconic 23.75 +.19 AresCap 16.06 +.09 Ares Mgmt 22.25 +.55 ... ArgosThr rs 1.12 -.02 61 AristaNetw 256.80+17.36 dd ArrayBio 15.49 +.47 ArrowEl 77.07 +.04 Ashland 70.69 +.35 AstraZen s 35.86 +.11 AtHomGr n 35.47 +.37 ATMOS 85.17 +.49 AutoData 117.89 +.98 AveryD 107.68 +1.70 AvisBudg 47.58 -2.02 Avista 52.18 +.19 Avon 2.83 +.06 B&G Foods 26.30 +.75 B2gold g 2.91 +.05 BB&T Cp 51.09 -.91 ... BCE g 42.89 -.22 dd BGC Ptrs 13.63 +.24 ... BHP BillLt 46.67 +.39 ... BHPBil plc 41.53 +.45 BP PLC 42.65 -.07 BP Pru 21.80 +.25 ... BRF SA 6.19 -.01 dd B&W Ent n 2.67 +.11 Baidu 235.67 +5.77 ... BakHuGE n 32.81 -.03 Balchem 89.69 +1.69 BallCorp s 41.41 +.65 dd BallardPw 3.70 +.16 ... BcoBrad s 9.86 +.17 ... BcoSantSA 6.68 -.03 BkofAm 30.04 +.11 ... BkMont g 75.51 -.19 BkNYMel 52.19 +.20 BkNova g 60.85 +.02 ... Barclay 12.19 -.14 q B iPVxST rs 40.44 -2.59 dd BarnesNob 5.70 +.10 BarrickG 13.07 +.04 dd BasicEnS .45 ... Baxter s 66.86 +.57 BaytexE g 3.54 +.16 BeazerHm 16.38 +.19 BectDck 233.43 +3.86 BedBath 17.48 -.01 dd BellicumP 7.84 -1.13 Bemis 44.74 +.06 BerkH B 199.27 +1.05 BestBuy 72.75 +.84 BigLots 43.72 +.93 dd Biocept rs .25 +.01 dd Biocryst 5.18 +.20P/E Name 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: 2,706.39 Change: 28.55 (1.1%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,800 7,060 7,320 Nasdaq compositeClose: 7,281.10 Change: 124.81 (1.7%) 10 DAYSAdvanced 2115 Declined 759 New Highs 104 New Lows 37 Vol. (in mil.) 3,172 Pvs. Volume 3,002 1,899 1,785 1938 889 114 26 NYSE NASDDOW 24858.97 24681.79 24786.63 +213.59 +0.87% s s t +0.27% DOW Trans. 10687.01 10548.71 10592.56 -17.62 -0.17% s t t -0.19% DOW Util. 702.43 691.47 700.24 +7.88 +1.14% s s s -3.20% NYSE Comp. 12733.68 12665.49 12705.76 +77.55 +0.61% s s t -0.80% NASDAQ 7298.59 7206.54 7281.10 +124.81 +1.74% s t s +5.47% S&P 500 2713.34 2692.05 2706.39 +28.55 +1.07% s t t +1.23% S&P 400 1922.12 1908.88 1917.36 +14.51 +0.76% s t t +0.88% Russell 2000 1582.99 1564.87 1579.80 +16.77 +1.07% s s s +2.88% Toronto TSX 15404.46 15324.96 15353.30 +52.92 +0.35% s t t -5.28%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 1.77 1.75 +0.02 .80 6-month T-bill 1.99 1.99 ... .95 52-wk T-bill 2.13 2.10 +0.03 1.02 2-year T-note 2.42 2.38 +0.04 1.21 5-year T-note 2.69 2.68 +0.01 1.78 7-year T-note 2.79 2.78 +0.01 2.06 10-year T-note 2.83 2.83 ... 2.25 30-year T-bond 3.02 3.02 ... 2.91 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.88 1.87 +0.01 1.56 Barclays USAggregate 3.19 3.19 ... 2.49 Barclays US Corp 3.79 3.79 ... 3.21 Barclays US High Yield 6.02 6.06 -0.04 5.83 Moodys AAA Corp Idx 3.79 3.79 ... 3.83 10-Yr. TIPS .66 0.67 -0.01 .34Commodities Oil prices inched higher while the price of natural gas slipped 1 cent. Gold prices also dipped while the price of silver rose.Crude Oil (bbl) 66.52 66.22 +0.45 +10.1 Ethanol (gal) 1.48 1.47 +0.14 +11.0 Heating Oil (gal) 2.06 2.07 -0.64 -0.9 Natural Gas (mm btu) 2.74 2.75 -0.51 -7.3 Unleaded Gas (gal) 2.04 2.04 +0.06 +13.5 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1347.20 1347.50 -0.02 +3.1 Silver (oz) 16.77 16.66 +0.66 -1.7 Platinum (oz) 933.90 925.70 +0.89 -0.0 Copper (lb) 3.08 3.09 -0.53 -6.2 Palladium (oz) 1006.00 1004.75 +0.12 -6.3 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.18 1.17 +0.77 -4.0 Coffee (lb) 1.16 1.17 -0.60 -8.2 Corn (bu) 3.80 3.83 -0.59 +8.4 Cotton (lb) 0.83 0.83 -0.14 +5.7 Lumber (1,000 bd ft) 542.10 535.80 +1.18 +21.0 Orange Juice (lb) 1.46 1.44 +1.50 +7.1 Soybeans (bu) 10.46 10.42 +0.38 +9.9 Wheat (bu) 4.66 4.62 +0.87 +9.2 AGRICULTURE CLOSE PVS %CHG%YTD USD p er British Pound1.4287 -.0044 -.31% 1.2563 Canadian Dollar 1.2554 -.0012 -.10% 1.3310 USD per Euro 1.2367 -.0014 -.11% 1.0642 Japanese Yen 107.02 -.08 -.07% 108.79 Mexican Peso 18.0034 -.0018 -.01% 18.5149 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5195 +.0004 +.14% 3.6578 Norwegian Krone 7.7664 +.0002 +.16% 8.5592 South African Rand 11.9796 +.0004 +.48% 13.2924 Swedish Krona 8.4065 +.0001 +.08% 9.0011 Swiss Franc .9661 -.0069 -.67% 1.0045 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2872 +.0020 +.16% 1.3175 Chinese Yuan 6.2820 +.0063 +.10% 6.8874 Hong Kong Dollar 7.8502 -.0000 -.00% 7.7721 Indian Rupee 65.681 +.236 +.36% 64.416 Singapore Dollar 1.3108 -.0000 -.00% 1.3976 South Korean Won 1067.07 -4.80 -.45% 1133.20 Taiwan Dollar 29.36 -.00 -.00% 30.35 ASIA/PACIFICForeign Exchange The dollar rose compared to the British pound and made a small gain compared to the euro but slipped against the Japanese yen.LAST6 MO AGO 1 YR AGO ShipFin 14.75 +.05 dd Shopify n 125.96 +9.02 ... SibanyeG 3.37 -.16 SimonProp 153.24 +.96 SiriusXM 6.25 +.08 SkywksSol 99.45 +1.72 Smucker 120.55 -.40 ... SnapInc A n 14.88 +.30 SnapOn 144.44 -2.62 SodaStrm 94.84 -.45 SolarCap 20.49 -.01 SonocoP 49.96 +.10 ... SonyCp 49.77 +.42 SorrentoTh 6.40 -.10 q SourcC 40.50 +.14 SoJerInd s 30.69 +.18 SouthnCo 45.82 +.75 SwstAirl 54.27 -.62 SwstnEngy 4.47 +.04 ... Sphr3D grs .60 +.07 SpiritRltC 8.06 +.05 Sprint 5.95 +.10 ... Square n 49.13 +2.10 q SP Matls 59.56 +.67 q SP HlthC 83.16 +.64 q SP CnSt 53.28 +.12 q SP Consum103.88 +1.90 q SP Engy 72.42 +.28 q SPDR Fncl 27.58 ... q SP Inds 75.36 +.63 q SP Tech 68.07 +1.24 q SpdrRESel 31.09 +.41 q SP Util 50.98 +.51 StanBlkDk 154.84 +1.70 StarGas 9.72 -.03 Starbucks s 59.83 +.40 StarwdPT 20.93 +.04 StateStr 1 00.94 +.34 StlDynam 46.34 +1.34 Stryker 163.65 +1.59 SubPpne 22.70 -.06 cc SunCmts 92.36 +.76 SunHydrl 54.59 +.59 ... Suncor g 37.86 +.33 dd SunPower 8.35 +.28 SunstnHtl 15.87 +.36 SunTrst 65.95 -1.50 dd SupEnrgy 9.22 -.01 Symantec 27.92 +.17 Synchrony 34.57 +.10 dd SynrgyPh 1.79 +.02 SynovusFn 49.18 -.55 Sysco 62.50 +1.24 T-MobileUS 63.02 +.27 cc TAL Educ s 36.21 +.37 TC PpLn 33.80 +.56 TD Ameritr 60.57 +.08 TE Connect 100.85 +1.23 TJX 83.45 +.71 TaiwSemi 42.31 -.56 Tapestry 53.70 +.51 Target 72.45 +.45 Taubmn 57.87 +.39 Technip 32.50 +.14 ... TeckRes g 26.30 +.17 ... Teladoc n 42.50 +.85 Tenneco 52.58 -.07 Teradata 41.51 +.60 Teradyn 44.72 +.43 TerraNitro 83.96 ... dd Tesla Inc 287.69 -3.52 TevaPhrm 17.84 -.22 TexInst 105.39 +1.89 TexRdhse 62.68 +.28 dd Textainer 17.5 0 -.10 Textron 59.94 +.51 ThermoFis 218.23 +2.32 3D Sys 11.97 +.05 3M Co 220.09 +2.39 Tiffany 100.52 +.71 TimeWarn 97.41 +.07 Timken 46.65 +.30 Torchmark 85.36 +.27 ... TorDBk gs 55.74 +.25 ... Total SA 60.63 +.48 ... Toyota 129.34 +.52 TractSupp 58.65 -1.12 dd Transocn 12.01 +.19 Travelers 137.34 -.21 ... Travelport 17.29 +.22 q TriContl 26.99 +.20 ... TriCntl pf 50.62 +.31 TriNetGrp 50 .27 +1.14 Trinity 31.58 -1.06 dd Trovagne h .34 -.02 TrueBlue 27.60 +.30 TrstNY 8.65 ... dd Tuppwre 43.46 +1.01 TurqHillRs 3.06 -.01 ... TurtleBc rs 4.20 -.17 21stCFoxA 37.54 +.50 21stCFoxB 37.09 +.58 dd Twitter 31.84 +3.26 dd 2U 86.93 +4.25 UDR 36.10 +.32 UGI Corp 46.02 +.17 UltraClean 19.32 +.36 ... UltPetro n 3.16 -.06 UndrArm s 16.35 -.10 ... UnAr C wi 14.20 -.15 UniFirst 163.90 +2.90 .. UnilevNV 57.23 +.09 UnionPac 137.69 +.61 Unit 21.51 +.05 UtdContl 67.34 +.03 UPS B 109.52 +.27 UtdRentals 177.54 +3.41 US Bancrp 51.02 -.39 q US NGas rs 22.60 -.09 q US OilFd 13.41 +.03 USSteel 36.36 +.61 UtdTech 124.53 +.72 UtdhlthGp 238.55 +8.23 UnitGrp 16.66 +.22 UnvslCp 52.20 +1.20 UnumGrp 47.56 -.39 dd UraniumEn 1.69 +.05 V-W-X-Y-Z ... VEON 2.35 +.05 VF Corp 78.64 +.72 ... Vale SA 13.44 +.46 ValeantPh 17.23 ... ... Valerits hn 2.10 +.86 ValeroE 106.69 +1.20 VlyNBcp 11.97 -.22 q VanEGold 22.93 +.13 q VnEkRus 20.70 -.04 q VanE EMBd 19.34 +.01 q VnEkSemi 105.99 +1.90 q VEckOilSvc 26.37 +.09 q VanE JrGld 33.65 +.19 q VangTSM 139.17 +1.45 q VangSP500248.22 +2.64 q VangREIT 76.00 +.88 q VangDivAp 102.86 +.74 q VangAllW 55.15 +.25 q VangEmg 46.62 +.0 4 q VangEur 60.09 +.41 q VangFTSE 45.18 +.23 Vectren 64.90 +.12 Ventas 48.84 +.16 Vereit 6.89 +.07 VeriFone 22.87 +.11 Verisign 125.76 +1.97 VerizonCm 48.85 +.46 cc VertxPh 164.99 +6.29 ViadCorp 54.75 +.60 Viavi 10.24 +.20 Vipshop 16.00 +.34 Visa s 123.80 +1.92 dd VishayInt 18.65 ... ... VistraEn n 22.35 +.36 VMware 131.88 +4.12 ... Vodafone 29.83 -.17 dd vTvThera n 1.19 +.36 VulcanM 117.77 +3.03 9 W&T Off 5.15 +.35 WD 40 136.40 +.20 WEC Engy 63.02 +.61 WP Carey 62.67 +.45 dd WPX Engy 15.83 +.35 WalMart 87.90 +1.06 WalgBoots 65.97 -.25 WREIT 28.16 +.34 WsteMInc 83.52 +.14 Waters 207.60 +1.41 dd WeathfIntl 2.63 -.02 WebsterFn 54.79 -1.01 WtWatch 67.55 +2.17 WeinRlt 27.92 +.19 WellsFargo 50.57 -.23 Welltower 53.38 +.84 Wendys Co 17.32 +.02 WestarEn 52.52 +.57 q WAstI nfSc 11.52 -.05 WDigital 91.37 +.85 WstnUnion 19.41 +.27 ... WestpacBk 22.47 +.03 WestRck 66.10 +.74 Weyerhsr 36.94 +.46 Whrlpl 153.53 -.04 dd WhitngPet rs 38.33 +.12 WmsCos 25.73 +.14 WillmsPtrs 36.47 +.49 q WT MCD s 34.78 +.22 Woodward 74.70 -.30 dd Workday 132.57 +5.74 WldW Ent 38.96 -.52 Worthgtn 45.75 +1.05 Wynn 190.65 +1.95 dd XL Grp 55.67 +.17 XcelEngy 45.61 +.33 Xerox rs 29.98 +.92 X ilinx 69.89 +1.71 dd YRC Wwde 8.86 +.16 dd Yamana g 2.94 +.02 Yandex 33.03 -.60 YorkWater 33.20 +.75 YumBrnds 86.60 +.34 ... ZTO Exp n 16.08 +.27 Zagg 12.55 +.35 dd Zendesk 50.46 +1.82 ... ZillowC n 49.65 +.04 ZimmerBio 108.82 +1.58 Zoetis 85.67 +1.27 Zynga 3.60 +.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 24,786.63 +213.59 NASDAQ 7,281.10 +124.81 S&P 500 2,706.39 +28.55 10-YR T-NOTE 2.83% ... 30-YR T-BOND 3.02% ... CRUDE OIL $66.52 +.30 GOLD $1,347.20 -.30 EURO $1.2367 -.0014p p p p p p n n n n p p q q q q(Previous and change figures reflect current contract.)

PAGE 32

The Sun /Wednesday, April 18, 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 have a friend who lost weight on a diet designed to speed up metabolism. It seems very complicated and restrictive, and counters a lot of things I always thought to be true about weight loss, including the importance of "calories in/calories out." Is there any research to support this diet, and do you think it is a realistic lifestyle to maintain? „ L.B. ANSWER: I looked through the information on these types of diets, and I found a mixture of advice. Some of it is very good, and some contradicts the best knowledge on weight loss. Starvation diets are problematic. The body can adapt to starvation by increasing its eciency, holding on to every calorie. People who have had a lot of weight loss have been found to have this kind of slower metabolism, and that makes regaining the weight very easy. On the other hand, a few people do well losing weight with intermittent fasting. This underscores that what works poorly for some people is absolutely helpful for others. A recent large study showed that both lower-fat diets and lower-carbohydrate diets are eective in helping people lose weight, when people avoid some of the most dangerous foods: simple sugars and rened grains. By choosing healthier foods and avoiding unhealthy ones, most people lost weight without counting calories. DEAR DR. ROACH: I am nally getting the courage to write to you. I am 73 years old and just found out that I have herpes. How can I have herpes when it has been at least 10 years since I last had sex? I am one of those "ne community leaders." „ Anon. ANSWER: Genital herpes infections may be caused by two viruses: herpes simplex viruses 1 and 2. In recent years, HSV-1 increasingly has been the cause of genital herpes in younger people. However, most cases of recurrent genital herpes are caused by HSV-2. Once someone has acquired genital herpes, the virus is with the person for life. Not everyone with genital herpes has symptoms. It is possible that the person you acquired the infection from 10 or more years ago was unaware of being infected. People can shed the virus without any symptoms, but are more likely to be infectious when they have symptoms. Sometimes people can jump to the wrong conclusion. For example, if you happened to have had a sexual partner a month before you noticed symptoms of herpes, you would be likely to suspect that partner of being the source. In fact, it may have been from an exposure in the distant past. Having genital herpes does not make you any less of a ne person and does not disqualify you from being a community leader. You can nd support group information, as well as much more information about herpes, at www.ashastd.org. A person who knows he or she has genital herpes should tell any future partners about the diagnosis, use a condom for sex every time and avoid sex during times of symptoms. READERS: The booklet on thyroid gland problems explains this and other common thyroid illnesses. Readers can obtain a copy by writing: Dr. Roach Book No. 401 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: Six years ago, my husband of 20 years was in an accident. He was placed on disability because of it. Because of the accident, he can't perform sexually because his "goods" don't work. I am many years younger than he is and still in my prime. I need and want the cuddling and intimacy I'm not getting and haven't gotten for years. I feel our marriage has become just a living arrangement. Talking to a counselor or a doctor is out because he will refuse. „ Lost And Lonely DEAR LOST AND LONELY: Although sex may no longer be possible with your husband, there's no reason why there can't be cuddling, intimacy and aection. Talking to a licensed marriage and family therapist will be helpful for you, whether or not your husband agrees to go with you. DEAR ABBY: My wife, "Cheryl," and I have been married for 47 years. We are both over 70 and retired. Cheryl is a wonderful mother, grandmother, cook and more. We love to travel, dance, go to movies and play with our grandchildren. The issue is, she's picky with the housekeeping and refuses to hire any help because she says nobody can do the job she does. I feel it's aecting our marriage because after she spends a full day once a week cleaning, she ends up exhausted and in a bad mood. We are well-o and can easily pay someone to come for a full day of cleaning once a week. I welcome your suggestions. „ Needing Help In Texas DEAR NEEDING HELP: Tell her again you want her to give a housekeeper a chance. Repeat that you can aord it. Explain that if she's not satised after the person has cleaned, you won't argue if she puts the "nishing touches" on what the cleaner may have missed. If you hire someone ecient, there won't be a lot left for her to do, and she won't be exhausted. Dear Heloise: My mother used to make your BAKED ITALIAN CHICKEN, and I still can remember how great it tasted. It was easy and quick to prepare, so can you reprint that recipe for us working women? „ Pam M., Ashboro, Ind. Pam, I always loved this recipe! Here it is: Heloise's italian chicken 1 chicken, cut up or equivalent in parts 1 (8-ounce) bottle nonfat (or regular) Italian salad dressing 1 medium onion, peeled and sliced 4 medium potatoes, sliced (peeled or not) into bite-size pieces. Preheat the oven to 350 degrees. Spray a casserole dish with nonstick spray. Place the chicken in the casserole dish and cover with the Italian dressing. Top with onions and potatoes. Bake for about 1 hour. FYI: Italian dressing makes an easy, fast marinade for meat. „ HeloiseStarvation diets are not recommended by most doctors Marriage loses intimacy after husband's accident Quick italian chicken recipeHints from Heloise Dr. Roach Dear Abby

PAGE 33

Page 6 www.yoursun.com The Sun / Wednesday, April 18, 2018 ARIES (March 21-April 19). Humans are fallible creatures with a strong capacity to learn and grow. Its why you dont even mind when someone criticizes you today. Its a chance to improve and maybe even solve something youve been struggling with. TAURUS (April 20-May 20). The wise Roman emperor Marcus Aurelius suggested that it is not the external things that pain us, but our judgment of them, which is within our power to wipe out. To alleviate stress, youll change your mind about something today. GEMINI (May 21-June 21). Some people throw stones; other people build with them. Figure out whom youre dealing with and what they can and cant be trusted with. What hangs in the balance here may be your heart. CANCER (June 22-July 22). When people act out of love, it brings them together. When they act out of fear, it drives them apart. This is why no one can be forced, intimidated or manipulated into love. LEO (July 23-Aug. 22). Ask any pilot: Course correction is more or less a constant in the air. To avoid the storms, air trac and more, pilots and autopilots are constantly making adjustments to the ight plan. Todays course will require this. VIRGO (Aug. 23-Sept. 22). So much about the interactions of the day wont be personal. Stay detached to see how things work. The person you want to pay attention to you will need reason to do so. LIBRA (Sept. 23-Oct. 23). As for the rules of the game, its not what they are that matter „ rather, its that all of the players agree on what they are. To know this for sure, you may have to break it down point by point. SCORPIO (Oct. 24-Nov. 21). The cosmic suggestion is to throw kindness like confetti „ which is to say, directly up, so it can rain down wherever. If you aim kindness, or confetti, too forcefully or directly, injury can occur. SAGITTARIUS (Nov. 22-Dec. 21). Take a look around you to determine whether your surroundings are supporting you in the direction you want to grow. Location isnt everything, but right now its more important than you might have guessed. CAPRICORN (Dec. 22-Jan. 19). Youd like to be sure youre on the same page as those under your charge. But if you give them too much of the plan up front, theyll either be intimidated by the task, or theyll second-guess you. Keep it on a need-to-know basis. AQUARIUS (Jan. 20-Feb. 18). People will do illogical things to regain power. They will act irrationally to preserve a sense of self or the continuity of their personal story. If you want them to be predictable and manageable, pose no threat whatsoever. PISCES (Feb. 19-March 20). Small problems, if not corrected, can become big problems. Good news: It wont take you very long at all to rectify the seemingly little and inconsequential issues (that have great potential for consequence). TODAYS BIRTHDAY (April 18). Theres something new to want out of this year. It may seem overly simplistic, but its really the way it will go: Youll believe in yourself, and youll make it happen. Youll change your morning ritual in May, and this will change everything. Friends and family will contribute dierently than they did before. A gamble pays o in November. Libra and Leo adore you. Your lucky numbers are: 10, 2, 22, 8 and 43. 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 34

The Sun /Wednesday, April 18, 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 35

Page 8 www.yoursun.com The Sun / Wednesday, April 18, 2018 NATION/FROM PAGE ONE ALMANACToday is Wednesday, April 18 the 108th day of 2018. There are 257 days left in the year. Today in historyOn April 18, 1938 Superman, AKA The Man of Steel,Ž made his debut as the first issue of Action Comics (bearing a cover date of June) went on sale for 10 cents a copy. (In 2014, a nearly flawless original copy was sold on eBay for $3.2 million.) On this dateIn 1775 Paul Revere began his famous ride from Charlestown to Lexington, Massachusetts, warning colonists that British Regular troops were approaching. In 1906 a devastating earthquake struck San Francisco, followed by raging fires; estimates of the final death toll range between 3,000 and 6,000. In 1923 the first game was played at the original Yankee Stadium in New York; the Yankees defeated the Boston Red Sox 4-1. In 1966 The Sound of MusicŽ won the Oscar for best picture of 1965 at the 38th Academy Awards. The first Major League baseball game played on AstroTurf took place at the Houston Astrodome as the Los Angeles Dodgers defeated the Astros 6-3. Bill Russell was named player-coach of the Boston Celtics, becoming the NBAs first black coach. Todays birthdaysActor Clive Revill is 88. Actor James Drury is 84. Actor R obert Hooks is 81. Actress Hayley Mills is 72. Actor James Woods is 71. Country musician Jim Scholten (Sawyer Brown) is 66. Actor Rick Moranis is 65. Actor Eric Roberts is 62. Actor John James is 62. Rock musician Les Pattinson (Echo and the Bunnymen) is 60. Author-journalist Susan Faludi is 59.. Talk show host Conan OBrien is 55. Actor Eric McCormack is 55. Actress Maria Bello is 51. Actress Mary Birdsong is 50. TV chef Ludovic Lefebvre is 47. Actress Melissa Joan Hart is 42. Actor Bryce Johnson is 41. Reality TV star Kourtney Kardashian) is 39. Actress America Ferrera is 34. Rock singer Nathan Sykes (The Wanted) is 25. Bible verse And when they brought out the money that was brought into the house of the Lord, Hilkiah the priest found a book of the law of the Lord given by Moses.Ž „ 2 Chronicles 34:14. The finding and reading of this book of the law brought revival in that day. I believe it will do the same today. Read the Bible and believe it. Revival can be yours. MADEIRA BEACH, Fla. (AP) „ A Florida man said the letter oŽ from a Hooters sign blew off the wall and landed on his foot, leaving him with injuries, but surveillance video said otherwise. WFLA reports John Bradley Kane of St. Petersburg was arrested for insurance fraud Friday. Deputies said he lied to investigators about an incident outside a Hooters restaurant in Pinellas County. In a November insurance claim against Hooters, Kane said he was struck in the foot by an oŽ from a sign that blew down during Hurricane Irma. But a manager showed detectives surveillance video of the sign falling onto the sidewalk and hitting no one. The manager said Kane and friends asked unsuccessfully for food and drinks in exchange for the o.Ž He was jailed and released on a $5,000 bond.ODD NEWS Man said Hooters sign fell on his foot; video said otherwiseUnited Nations Command „ the U.S.-led forces in the con”ict „ North Korea and China. South Korea was a member of the U.N. Command but was not a direct signatory. The U.S. has traditionally sought to resolve the dispute over North Koreas nuclear weapons program before addressing the Norths demands for a peace treaty, which the isolated, authoritarian nation views as a means to ensuring its security. The U.S. retains nearly 30,000 troops in South Korea to deter North Korean aggression. The leaders of the two Koreas are due to meet April 27 on the southern side of the tense, demilitarized zone that separates them. The Abe summit will serve as a test of whether the fond personal relationship the two leaders have forged on the golf course and over meetings and phone calls has chilled following Trumps recent moves, including his decision not to exempt Japan from new steel and aluminum tariffs. The of“cial visit began Tuesday afternoon as an honor cordon of uniformed service-members lined the palmfringed drive to the club. Trump greeted Abe at the red-carpeted door of the mansion as the pair posed for photos ahead of a planned one-onone meeting. It will be followed by a small group discussion with top national security of“cials focused on the Kim summit. The president and “rst lady Melania Trump will also have dinner with Abe and his wife. On Wednesday, the agenda will broaden to include other issues affecting the Indo-Paci“c region, including trade and energy, and Trump said he and Abe would sneak outŽ to play a round of golf. Trump and Abe will also hold a news conference before the president and “rst lady host the Japanese delegations for dinner. Abe will return to Japan on Thursday morning. The “rst time Trump hosted Abe at Mar-aLago „ shortly after the inauguration „ North Korea conducted its “rst missile test of Trumps administration, and the two delivered a joint statement denouncing the launch. Abe will be seeking reassurance from Trump that security threats to Japan wont be overlooked in the U.S.-North Korea summit. I dont think that Prime Minister Abe will leave Mar-a-Lago with anything other than a high degree of con“dence in the health of the alliance, including as we go into the summit with the North Koreans,Ž said Matthew Pottinger, the National Security Councils senior director for Asian affairs. Both sides insist that Trump and Abe remain close. U.S. of“cials stressed that Trump has met with Abe more than any other world leader and say theyve been in constant contactŽ since Trump accepted Kims invitation.ABEFROM PAGE 1 evidence that Syrian President Bashar Assads military was behind the poison gas attack, but they have made none of that evidence public. On Saturday, the U.S., France and Britain bombarded sites they said were linked to Syrias chemical weapons program. Journalists were allowed access to Douma on Monday. The Associated Press spoke to survivors and witnesses who described being hit by gas, fainting, and discovering their relatives had died, with foam bubbling around their mouths. The Syrian government and Russia have denied using chemical weapons and accused rebels, with Western backing, of using such weapons or faking such an attack. Russian Foreign Ministry spokeswoman Maria Zakharova dismissed allegations that Russia was trying to hamper the OPCW inspectors, saying Moscow strongly supports their mission to Douma. Alexander Rodionov of the Russian militarys chemical weapons protection unit said its experts found chlorine and components for producing mustard gas at a rebel laboratory in Douma. He said the canister with chlorine was similar to one shown in images released by activists in the days after April 7. Russian President Vladimir Putin told German Chancellor Angela Merkel that the Western strikes had violated international law and set back the peace process, the Kremlin said. But French President Emmanual Macron defended the military action in an impassioned and at times angry speech to the European parliament. He spoke of the outrage by images weve seen of children, women who died of a chlorine attack.Ž Do we sit back, do we defend (human) rights by saying, Rights are for us, principles are for us, and realities are for others? No, no!Ž the French leader said. Three countries have intervened, and let me be quite frank: this is for the honor of the international community.Ž The alleged attack and subsequent military response underscored the challenge that the seven-year con”ict in Syria poses for the West. President Donald Trump wants to remove U.S. troops from Syria, where it has been “ghting the Islamic State militants. A new strategy appeared to be crystalizing to let the U.S. leave Syria without relinquishing its interests to Assad government or his allies, Iran and Russia. Saudi Arabian Foreign Minister Adel al-Jubeir said the U.S.-aligned kingdom could deploy forces from a bloc of mostly Sunni Muslim nations that was established to fight terrorism. He said the Obama administration did not agree to such an offer. The kingdom has supported Sunni rebel groups “ghting Assads forces, which are backed by Shiite-majority Iran. Saudi Arabia is also a member of the U.S.-led coalition battling IS militants.SYRIAFROM PAGE 1 It was dumb of me. I shouldnt have said it,Ž Mrs. Bush acknowledged in 1988. It was not attractive, and Ive been very shamed. I apologized to Mrs. Ferraro, and I would apologize again.Ž Daughter-in-law Laura Bush, wife of the 43rd president, said Mrs. Bush was ferociously tart-tongued.Ž Shes never shied away from saying what she thinks. ... Shes managed to insult nearly all of my friends with one or another perfectly timed acerbic comment,Ž Laura Bush wrote in her 2010 book, Spoken from the Heart.Ž In her 1994 autobiography, Barbara Bush: A Memoir,Ž Mrs. Bush said she did her best to keep her opinions from the public while her husband was in of“ce. But she revealed that she disagreed with him on two issues: She supported legal abortion and opposed the sale of assault weapons. I honestly felt, and still feel, the elected persons opinion is the one the public has the right to know,Ž Mrs. Bush wrote. She also disclosed a bout with depression in the mid-1970s, saying she sometimes feared she would deliberately crash her car. She blamed hormonal changes and stress. Night after night, George held me weeping in his arms while I tried to explain my feelings,Ž she wrote. I almost wonder why he didnt leave me.Ž Mrs. Bush raised “ve children: George W., Jeb, Neil, Marvin and Dorothy. A sixth child, 3-year-old daughter Robin, died of leukemia in 1953. In a speech in 1985, she recalled the stress of raising a family while married to a man whose ambitions carried him from the Texas oil “elds to Congress and into in”uential political positions that included ambassador to the United Nations, GOP chairman and CIA director. This was a period, for me, of long days and short years,Ž she said, of diapers, runny noses, earaches, more Little League games than you could believe possible, tonsils and those unscheduled races to the hospital emergency room, Sunday school and church, of hours of urging homework or short chubby arms around your neck and sticky kisses.Ž Along the way, she said, there were also bumpy moments „ not many, but a few „ of feeling that Id never, ever be able to have fun again and coping with the feeling that George Bush, in his excitement of starting a small company and traveling around the world, was having a lot of fun.Ž In 2003, she wrote a follow-up memoir, Re”ections: Life After the White House.Ž Along with her memoirs, she wrote C. Freds StoryŽ and Millies Book,Ž based on the lives of her dogs. Proceeds from the books bene“ted adult and family literacy programs. Laura Bush, a former teacher with a masters degree in library science, continued her mother-inlaws literacy campaign in the White House.FIRST LADYFROM PAGE 1 AP FILE PHOTOIn this 1990 le photo, rst lady Barbara Bush poses with her dog Millie in Washington. WASHINGTON „ Stormy Daniels injected fresh drama into the sensational story of a president, a “xer and a porn star on Tuesday, releasing an artists sketch of a man she says threatened her in a Las Vegas parking lot to stay quiet about her sexual tryst with Donald Trump. The adult “lm actress unveiled the image on ABCs The View,Ž immediately prompting online speculation about the identity of the even-featured young man in a hoodie. Daniels says she was threatened by the man in 2011 to keep quiet about a 2006 tryst with Trump. Daniels, whose legal name is Stephanie Clifford, said she did not report the threat at the time because she would have had to reveal the alleged affair and she was afraid. I didnt want everyone to know, I didnt want my family to “nd out that way. I didnt want my life to turn upside down,Ž Daniels said. At the time, she said, she hadnt told her husband about the encounter with Trump and I didnt want him to think I was a bad mom or that I put our daughter in danger.Ž Daniels says she had sex once with Trump in 2006 and that Trumps personal attorney, Michael Cohen, paid her $130,000 days before the 2016 election for her silence. Staying in the headlines as she seeks to invalidate a pre-election nondisclosure agreement, Daniels and her attorney, Michael Avenatti, have slowly offered more information about the alleged threat. More than a week ago, Avenatti tweeted a photo that he said showed Daniels sitting with a forensic sketch artist. Avenatti says they are now offering $100,000 for information leading to the mans identi“cation. The sketch prompted a ”urry of online speculation about the persons identity, with even some Trump allies weighing in. After a Twitter posting showed the sketch next to a photo of short-lived White House communications director Anthony Scaramucci, he responded, I thought the description said he was 6 2Ž! I am all good.Ž After Daniels “rst alleged she was threatened, a lawyer for Cohen demanded that she publicly apologize to his client for suggesting Cohen was involved in her intimidation. Daniels responded by “ling a revised federal lawsuit accusing Cohen of defamation. The release of the sketch comes as Cohen is facing a federal investigation that could reveal the inner dealings of Trumps longtime legal “xer and image protector. A U.S. District judge on Monday heard debate over what should happen to records, including multiple electronic records, seized from Cohen in a series of FBI raids. Daniels made an appearance at that hearing and was swarmed by photographers. She nearly fell as she was hustled into the courthouse, a scene that underscored the sensational atmosphere around the case. The proceedings took another unexpected turn on Monday when Cohen was forced to reveal that Fox News host Sean Hannity was his client. Cohens lawyers did not detail the type of legal work he did for Hannity, who frequently defends Trump and assails the presidents critics in a combative manner. On his radio show, Hannity said Cohen was never involved in any matter between him and any third party. Trump answered questions about Daniels for the “rst time recently, saying he had no knowledge of the payment made by Cohen and didnt know where Cohen had gotten the money. The White House has consistently said Trump denies the affair.Stormy Daniels shows sketch of man she says threatened herBy CATHERINE LUCEYASSOCIATED PRESS AP IMAGEThis artists drawing released by attorney Michael Avenatti, reports to show the man that the adult lm actress Stormy Daniels says threatened her in a Las Vegas parking lot in 2011 to remain quiet about her aair with President Donald Trump.

PAGE 36

By JOEDY McCREARYAssociated PressGREENSBORO, N.C. „ Atlantic Coast Conference Commissioner John Swofford says he expects substantiveŽ recommendations from the committee seeking ways to reform college basketball amid a federal investigation of corruption in the sport. Speaking Tuesday at a regional Associated Press Sports Editors meeting, Swofford said he doesnt know what the commission led by former Secretary of State Condoleezza Rice will conclude next week when it is expected to present its report to the Division I Board of Directors and Board of Governors. Swofford said it is hard to argue against the need for substantive change.Ž Wednesday, April 18, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | NFL 3 | Major League Baseball 4 | Scoreboard 5 | Golf 6 OFFSEASON OF CHANGESources say Aaron Rodgers had grown frustratedŽ by the Packers making big moves without consulting him, and that the lack of input could factor into negotiations toward a contract extension. Page 3By RICK STROUDTampa Bay TimesTAMPA „ Jameis Winston is headed for a big pay day after this season, whether he gets a contract extension or not. The Bucs on Tuesday picked up the fifth-year option on Winstons rookie contract worth $20.9 million for 2019. The deal is not guaranteed except against injury. Winston, the first overall pick of the 2015 NFL draft, signed a four-year, $25.3-million contract that included a fifth-year club option. He stands to make $8.06 million in 2018 salary and bonuses, ranking him 26th among quarterbacks and 250th among NFL players. If Winston were to play under the fifth year option of about $20.1-million, it would rank 13th in average salary per year among quarterbacks. There are currently 17 NFL quarterbacks earning more than $20-million. At 24, Winston is entering his fourth season, having passed for 11,636 yards with 69 touchdowns and 44 interceptions. But his team has never reached the postseason. Winston went 6-10, 9-7 and 3-10 as a starter. He missed three games last season with a shoulder injury and fell less than 500 yards shy of passing for 4,000 yards for the third straight season. The deadline for picking up Winstons fifth-year option is May 2, but the Bucs had no reason not to just do it now. Tampa Bay is likely to attempt to negotiate a long-term deal before the start of 2019. Its exciting to start the fourth year, especially with my teammates, my class coming in,Ž Winston said Monday. Donovan (Smith) has a big year coming up, Ali (Marpet) has a big year coming up, and obviously, I have a huge year coming up. And seeing guys like Cam (Brate) and Mike (Evans) „ they reap what they sow. I mean, they got huge contracts but its what you said at the end.NFL: BucsWinston set to make $21 million in 2019By MATT BAKERTampa Bay TimesTallahassee police suspected Florida State quarterback Deondre Francois possessed marijuana with the intent to sell it when they executed a search warrant on his home last week, according to an affidavit. The case „ which culminated Thursday when Francois agreed to a prearrest diversion program on misdemeanor complaints of possessing marijuana and drug paraphernalia „ began in February. Thats when an anonymous tipster known to law enforcement reported seeing a grocery bag of marijuana at Francois home. Police estimated it was about two pounds of the drug … in excess of what a common user of cannabis might have on hand at any given point,Ž according to the search warrant affidavit.COLLEGE FOOTBALL: Florida StatePolice suspected FSUs Deondre Francois intended to sell marijuanaMONICA HERNDON | TIMES Tampa Bay Buccaneers head coach Dirk Koetter, left, speaks with quarterback Jameis Winston (3) during their game against the Atlanta Falcons in Tampa, on Monday, Dec. 18, 2017. TIMES FILE Police suspected FSU quarterback Deondre Francois intended to sell marijuana, according to a search warrant affidavit. Bucs pick up option on QBs rookie contract SEE BUCS, 3 SEE FSU, 6AP FILE PHOTOSAt left, Southeastern Conference Commissioner Greg Sankey speaks during the Southeastern Conferences annual media gathering in Hoover, Ala. Center, former U.S. Secretary of State Condoleezza Rice participates in a panel discussion at a forum in New York. At right, Atlantic Coast Conference Commissioner John Swofford speaks during a news conference in Charlotte, N.C. COLLEGE BASKETBALL: Corruption Swo ord expects substantive “ ndings from Rice commissionSEE COLLEGE, 3AP FILE PHOTOJacksonville Jaguars quarterback Blake Bortles (5) warms up before the AFC championship game against the New England Patriots in Foxborough, Mass. By MARK LONGAssociated PressJACKSONVILLE „ Blake Bortles got a stark reminder Tuesday of how Jacksonvilles season ended three months ago. Bortles was in the quarterbacks meeting room when offensive coordinator Nathaniel Hackett flashed a picture of the Gillette Stadium scoreboard from Jan. 21, 2018. Jaguars 20, Patriots 17, with a little more than 5 minutes to play in the AFC championship game. Its kind of like, Man, that sucks. I cant believe we blew that,Ž Bortles said. That will probably always be in the back of our minds as we missed that opportunity to go play for a Super Bowl. But I think it just gives us that much more motivation to get there again and go win it.Ž The Jaguars began their offseason program this week still thinking about how close they came to upsetting New England and getting to the Super Bowl for the first time in franchise history. Jacksonville led 20-10 early in the fourth quarter before fading down the stretch. Coach Doug Marrone cautioned his team about focusing on the past or anything that might happen in the future. But players made it clear the 24-20 loss in New England still stings and will serve as a driving force over the next nine months.NFL: JaguarsJaguars back at work with AFC title game defeat still stinging SEE JAGUARS, 3 AP PHOTOTexas Rangers Matt Moore pitches to the Tampa Bay Rays during the first inning Tuesday in St. Petersburg. By MARK DIDTLERAssociated PressST. PETERSBURG „ Matt Moore allowed an unearned run over seven innings in his first start against his former team and the Texas Rangers beat the Tampa Bay Rays 7-2 on Tuesday night. Moore (1-3), who went 39-28 with Tampa Bay before being dealt to San Francisco in 2016, struck out six with five hits and two walks. The Rangers acquired the left-hander from the Giants in December. Daniel Robertson had the lone run off Moore, scoring on shortstop Isiah Kiner-Falefas throwing error in the third. Adrian Beltre, Ronald Guzman and Shin-Soo Choo had two RBIs each for the Rangers. Kiner-Falefa had four hits, including a double. Beltre hit his second sacrifice fly of the game and Guzman had a two-run double off Yonny Chirinos (0-1) as the Rangers went ahead 5-1 in the fifth. Guzman has hit safely in his first four big league games since being recalled Friday from Triple-A Round Rock.MLB: Rangers 7, Rays 2 Moore than enoughFormer Tampa pitcher Matt Moore leads Rangers over RaysSEE RAYS, 2

PAGE 37

Page 2 SP www.yoursun.com Wednesday, April 18, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2Apr. 17N .......................... 3-8 Apr. 17D ..........................2-1 Apr. 16N ..........................8-3 Apr. 16D ..........................8-2 Apr. 15N .......................... 9-0 Apr. 15D .......................... 1-7 D-Day, N-NightPICK 3Apr. 17N .......................8-3-1 Apr. 17D .......................9-2-7 Apr. 16N ....................... 6-7-9 Apr. 16D .......................2-1-7 Apr. 15N .......................9-9-9 Apr. 15D .......................6-4-7 D-Day, N-NightPICK 4Apr. 17N ....................1-6-5-3 Apr. 17D ....................3-8-7-0 Apr. 16N ....................8-6-0-4 Apr. 17D .................... 3-9-0-2 Apr. 15N .................... 2-9-2-4 Apr. 15D .................... 4-7-4-3 D-Day, N-NightPICK 5Apr. 17N ................7-2-5-8-3 Apr. 17D ................6-9-6-1-8 Apr. 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 D-Day, N-NightFANTASY 5Apr. 17 .........................LATE Apr. 16 .........10-17-18-19-24 Apr. 15 .........14-21-22-26-28 € € € PAYOFF FOR Apr. 16 0 .............. 5-digit winners $0 248 .4-digit winners $555.00 9,618 3-digit winners $14.50CASH 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. 16 ..............11-18-31-43 Lucky Ball ...........................3 Apr. 13 ................ 5-12-32-40 Lucky Ball ........................... 8 € € € PAYOFF FOR Apr. 16 2 ............ 4-of-4 LB $2 million 7 .................. 4-of-4 $2,388.00 53 ..............3-of-4 LB $689.50 845 .................3-of-4 $128.00LOTTOApr. 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. 16 .........12-34-44-47-65 Mega Ball .........................22 Apr. 13 ............8-9-32-42-59 Mega Ball .........................10 € € € 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 TV By BRYAN LEVINESports WriterPORT CHARLOTTE „ Following a lengthy road trip, the Charlotte Stone Crabs began a six-game road trip on the wrong foot Tuesday night. Falling 9-4 against the Clearwater Threshers, the Stone Crabs allowed four runs in the first inning to immediately fall behind and were never able to catch up. It was a roller-coaster of an outing for Charlotte starting pitcher Brock Burke, as things started and ended poorly, with some success in between. The left-hander gave up four runs in the first inning, and then allowed the first four batters of the fifth inning to reach base before being pulled with the bases loaded and no outs. It was his command,Ž manager Reinaldo Ruiz said. He just lost command of his fastball. Everything was up, he couldnt make the adjustment in those two innings, and he paid the price.Ž In between the seven runs allowed to start and end his night, Burke allowed just one base runner in his middle three innings. Burke totaled four-plus innings pitched, giving up seven runs (five earned) on six hits, three walks and a hit batter. He also struck out eight hitters. Burke is having a rough start to his 2018 season. So far in three outings, hes allowed 14 runs in 10 ‡ innings pitched and now holds a 10.13 ERA. I think hes getting behind in counts and thats what is costing him,Ž Ruiz said. His tempo was really slow tonight. If he can start with a good tempo hes going to be much better.Ž A pair of inherited runners came around to score against reliever Adrian Navas as he was unable to limit the damage of what was a 4-3 Threshers lead prior to the fifth inning. This game featured many top prospects on both sides. For the Threshers, they top three batters in their lineup are in the top-10 of the Philadelphia Phillies prospect list. No. 10 Arquimedes Gamboa went 0-for-3 with a pair of walks and runs scored. No. 6 Adam Haseley had two hits and two runs scored. No. 5 Mickey Moniak struck out his first three times at the plate before finishing his night 0-for-5. On the Stone Crabs side of things, two of their trio of top prospects were held in check. Tampa Bay Rays No. 11 prospect Josh Lowe had one single in four trips to the plate. No. 7 Lucius Fox went 0-for-4 with a walk. No. 4 Jesus Sanchez went 3-for-4 with a double and an RBI in the loss. Even though he didnt hit the ball that hard, he found ways to lay some base hits. Its great to see him turn things around,Ž Ruiz said. Nate Lowe also reached base four times in the loss with two singles, a double an RBI and a run scored. He grounded out with the bases loaded to end the game. Rehabbing with Charlotte on Tuesday was Tampa Bay Rays infielder Brad Miller. Coming back from a groin injury, Miller had a single and a run score in four at-bats. He also looked strong hustling down the line on a ground out and caught a foul ball on defense. The 28-year-old is eligible to return to the Rays on Thursday. While the Stone Crabs were on the road, they placed a pair of players on the disabled list. Catcher Rene Pinto and infielder Peter Maris will both miss some time. Pinto was replaced on the roster by catcher Joey Roach and lefthanded pitcher Ivan Pelaez replaced Maris. „Contact Bryan Levine at blevine@sun-herald.com.THRESHERS 9, STONE CRABS 4Clearwater AB R H BI BB SO Avg. Moniak CF 5 0 0 0 0 3 .156 Gamboa SS 3 2 0 0 2 0 .195 Haseley LF 5 2 2 0 0 0 .244 Hall 1B 4 1 1 1 0 1 .268 Listi DH 3 2 1 1 1 1 .423 Lartigue C 5 1 3 1 0 2 .333 Pujols RF 4 1 1 3 1 2 .219 Rivas 2B 5 0 1 1 0 1 .258 Gomez 3B 4 0 1 0 0 2 .161 Charlotte AB R H BI BB SO Avg. Fox SS 4 0 0 0 1 0 .304 Miller 1B 4 1 1 0 0 0 .250 Mastrobuoni PH 0 0 0 0 1 0 .235 Tenerowicz LF 5 1 1 0 0 1 .333 N. Lowe DH 4 2 3 1 1 0 .400 J. Lowe CF 4 0 1 0 0 2 .357 Sanchez RF 4 0 3 1 0 0 .317 Rodriguez C 4 0 0 1 0 0 .259 Gray 2B 4 0 0 0 0 2 .167 Padlo 3B 4 0 1 0 0 2 .188 Clearwater 400 030 200 … 9 10 2 Charlotte 300 001 000 … 4 10 1 2B: Haseley (3); N. Lowe (4). HR: Pujols (3). RBI: Hall (10), Lartigue (4), Listi (6), Pujols 3 (5). Rivas (2); N. Lowe (9), Sanchez (7), Rodriguez (1). LOB: Clearwater 8, Charlotte 9. RISP: Clearwater 5-for-15, Charlotte 2-for-13. SB: Tenerowicz (2). E: Pujols 2 (2, “ elding, “ elding); Gray (1, “ elding). PITCHING Clearwater IP H R ER BB SO HR ERA Falter (W, 1-0) 5.1 8 4 1 0 5 0 2.00 Cabrera (H, 1) 0.2 0 0 0 0 0 0 6.43 Hunter 1.1 1 0 0 1 1 0 0.00 Quinn 1.2 1 0 0 2 1 0 0.00 Charlotte IP H R ER BB SO HR ERA Burke (L, 0-2) 4.0 6 7 5 3 8 0 10.13 Navas 1.0 1 0 0 0 2 0 0.00 Ramos 3.0 3 2 2 0 1 1 7.11 Bayer 1.0 0 0 0 1 1 0 13.50 HBP: Hall (by Burke), Listi (by Bayer). Umpires: HP: Zachary Dobson. 1B: Michael Carroll. Time: 2:45. Att: 2,006.M i LB: Threshers 9, Stone Crabs 4Early runs lead to Stone Crabs lossSUN PHOTO BY TOM ONEILLCharlotte Stone Crabs DH Nate Lowe (36) gets a broken bat double and drives in a run during the first inning against the Clearwater Threshers Tuesday at Charlotte Sports Park. SUN PHOTO BY TOM ONEILLCharlotte Stone Crabs starting pitcher Brock Burke (23) faces the Clearwater Threshers during the first inning Tuesday at Charlotte Sports Park. MLB BASEBALL 2 p.m. MLB „ Regional coverage, St. Louis at Chicago Cubs OR Cincinnati at Milwaukee (1:30 p.m.) 5 p.m. MLB „ Chicago White Sox at Oakland (joined in progress) 7 p.m. ESPN „ Cleveland vs. Minnesota, at San Juan, Puerto Rico NBA BASKETBALL 7 p.m. TNT „ NBA playoffs, Eastern Conference, “ rst round, Game 2, Indiana at Cleveland 8 p.m. NBA „ NBA playoffs, Western Conference, “ rst round, Game 2, Utah at Oklahoma City 9:30 p.m. TNT „ NBA playoffs, Western Conference, “ rst round, Game 2, Minnesota at Houston NHL HOCKEY 7 p.m. NBCSN „ NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 4, Pittsburgh at Philadelphia 7:30 p.m. GOLF „ NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 4, Tampa Bay at New Jersey 10 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference, “ rst round, Game 4, Nashville at Colorado 10:30 p.m. GOLF „ NHL Stanley Cup playoffs, Western Conference, “ rst round, Game 4, Anaheim at San Jose SOCCER 2:40 p.m. NBCSN „ Premier League, Bournemouth vs. Manchester United Associated PressDeMar DeRozan matched his career playoff-high with 37 points, Jonas Valanciunas had 19 points and 14 reboun ds and the Toronto Raptors beat the Washington Wizards 130-119 on Tuesday night, taking a 2-0 lead in a playoff series for the first time in franchise history. Kyle Lowry had 13 points and a career playoff-high 12 assists as Toronto set team playoff records for points in a quarter, a half, and a game. C.J. Miles scored 18 points, Delon Wright had 11 and Serge Ibaka 10 for the Raptors, who snapped an NBA-worst 10-game losing streak in Game 1s with a 114-106 win on Saturday. Toronto, which made a team playoff record 16 3-pointers Saturday, connected on 12 of 32 from long range in Game 2, making only one in the second half. John Wall scored 29 points, Mike Scott had 20 and Ty Lawson 14 for the Wizards, who host Game 3 on Friday night.CELTICS 120, BUCKS 106: Jaylen Brown had a playof f career-high 30 points and the Boston Celtics pulled away into second half to earn a win over the Milwaukee Bucks. Terry Rozier added 23 points for Boston, which took a 2-0 series lead in the “ rstround matchup. Game 3 is set for Friday in Milwaukee. The Celtics led by as many as 20 in the fourth quarter. NBA ROUNDUPDeRozan scores 37, Raptors beat WizardsAP PHOTOToronto Raptors guard DeMar DeRozan (10) celebrates with teammate Serge Ibaka (9) after a basket against the Washington Wizards during the second half of Game 2 of an NBA first-round playoff series Tuesday in Toronto. Beltre drove in Texas first run with a firstinning sacrifice fly, and Choo made it 2-0 on a sac fly during the second. Choo added a solo homer in the sixth. Beltre played in his 2,832nd major league game, moving past Rafael Palmeiro for 18th place on the career list. He has 1,647 RBIs, which is five away from tying Tony Perez for 27th since 1920. Rays right fielder Carlos Gomez attempted to throw out Beltre at first after fielding a liner on the bounce in the seventh, but the Rangers star crossed the base safely for his 3,067th hit. Chirinos gave up six runs and seven hits over 5 ‡ innings. The rookie right-hander entered with a 14 ‡ inning scoreless streak. Wilson Ramos hit a solo homer in the ninth for the Rays.TRAINERS ROOMRangers: INF Jurickson Profar, who hit the right side of his head on the infield dirt after a collision at second base Monday, remains in concussion protocol. ... Reliever Tony Barnette (right shoulder tightness) was placed on the 10-day disabled list. ... OF Delino DeShields (broken left hamate bone) has resumed full baseball activities. Rays: 3B Matt Duffy went on the 10-day DL with a strained right hamstring. ... 1B Brad Miller (strained left groin) played seven innings and went 1 for 4 in his first game with Class A Charlotte.BAT TOSSRobertson lost control of his bat twice on swings leading off in the first, with the bat both times hitting the protective netting behind the Rangers dugout. Two batters later, Gomez slammed his bat on the ground and broke it after hitting an infield pop-up.UP NEXTRangers LHP Cole Hamels (1-2) and Rays RHP Jake Faria (0-1) are the starting pitchers in the series finale Wednesday.RAYSFrom Page 1 Associated PressMark Scheifele scored both goals for Winnipeg and Connor Hellebuyck made 30 saves for his seventh shutout this season, as the Jets beat the Minnesota Wild 2-0 on Tuesday night to take a 3-1 lead in the first-round playoff series. Scheifele scored with 28 seconds left in the first period and tacked on an empty-netter with 11 seconds remaining, pushing the Wild to the brink of elimination. Devan Dubnyk stopped 26 shots for the Wild, who played without star left wing Zach Parise because of a broken sternum suffered in Game 3. After a six-goal outburst in their last appearance, the Wild had trouble generating the same kind of relentless attack and simply couldnt slide any pucks past Hellebuyck.NHL ROUNDUP Scheifele, Hellebuyck lead Jets past Wild for 3-1 lead

PAGE 38

The bar has been raised; the expectations are different,Ž Bortles said. To be able to go through the season we went through last year, the camp that we went through and kind of see everything that happened, I think guys are coming back this year with a totally different attitude and kind of a hunger to reach that final game and go win it.Ž Jacksonville has reason to be optimistic. The Jaguars return 12 of the top 14 players on a defense that ranked second in the NFL, added one of the leagues most coveted free agents in guard Andrew Norwell and kept their entire coaching staff intact. You have to start back at ground zero and then build,Ž veteran defensive end Calais Campbell said. The reset button is something you have to hit regardless if you were terrible or if you were good. It doesnt matter. Just got to start over from the beginning and earn the right to make it to be a successful team.Ž Even with so much carry-over from 2017, Marrone plans to take a similar approach during the offseason. He wants his players to get in the best shape possible now, which should help them get through a grueling training camp later. Im always one of those guys, Hey, lets be where our butt is,Ž Marrone said. In other words, lets be in this moment right now. I think that when youre grabbing toward this future and you looking beyond youre going to miss all the small things that you need to build a foundation. Last year, we kind of wrapped it in a box and put it there. There are lessons that weve learned from it. We appreciate that. We appreciate the season. We appreciate whats gone on, but now were sitting here at 0-0.Ž Jacksonville (10-6) won the AFC South for the first time in franchise history last season, but top executive Tom Coughlin and general manager Dave Caldwell didnt treat the roster like it was even close to being set. They let receiver Allen Robinson, cornerback Aaron Colvin, guard Patrick Omameh and backup quarterback Chad Henne walk in free a gency. Its about that postseason, man. Its about getting some wins together, its about bringing this community behind us, its about really changing this culture around here and were taking strides to that but now its time to get it done.Ž Winston is hoping to have a long career. He has spent part of the off-season researching the diets of durable athletes such as Patriots quarterback Tom Brady, Cavaliers star LeBron James and boxer Floyd Mayweather. Just typical research,Ž Winston said. You watch Tom vs. Time and you see how he maintains his body. You read articles about LeBron and investing a lot of money into his body and you see how hes been prolific throughout his career, you see Floyd Mayweather and how he continues to train and continues to keep toxins and stuff out of his body. So, you just learn from the guys that are very successful at it and the guys that are doing it and you try to apply it to your regimen every day.Ž Winstons shoulder injury has improved and has organized private throwing sessions with Mike Evans at Texas A&M and with DeSean Jackson at Florida State in recent weeks. The Bucs reported to their off-season workout program Monday. The only thing looming over Winston is that the NFL is investigating an allegation that he groped a female Uber driver in Arizona in November 2016. Winston has denied the allegations. Even though the probe is entering its fifth month, Winston said he has not been interviewed by the NFL. However, Bucs cochairman Joel Glazer said he believes Winston eventually will be cleared. It meant a lot to me because I know my work ethic for this organization and for this team is unparalleled,Ž Winston said. Every day I walk in this building Im trying to be the best I possibly can be and be a great leader for this organization so to have the support of ownership, it really inspires me to continue to work hard and continue to be the leader that I am.ŽAssociated PressGREEN BAY, Wis. „ An offseason of change for the Green Bay Packers has been met with occasional displeasure by quarterback Aaron Rodgers. At the Super Bowl, Rodgers called it interestingŽ that the Packers replaced quarterbacks coach Alex Van Pelt without consulting me.Ž Also that week, he spoke of the possibility he might have to finish his career elsewhere, like predecessor Brett Favre. In the wake of the Packers decision to release his close friend Jordy Nelson on March 13, Rodgers added its pretty clear that players play and coaches coach and personnel people make decisions (and) thats the way they want it.Ž Rodgers took a more measured tone with reporters on Tuesday at Lambeau Field. On the first day of Green Bays offseason program, Yahoo! Sports reported that sources close to Rodgers say the quarterback had grown frustratedŽ by the team making such big moves without consulting him, and that the lack of input could factor into negotiations toward a contract extension. I know my role, and thats to play quarterback the best that I can,Ž Rodgers said. The team is going to try to put the right guys in place, the right coaches in place, the right players in place. You just have to trust the process. This process works, and it has worked for (coach) Mike (McCarthy) for a number of years. Obviously, thats why hes still here in his 13th season. Weve had a lot of success here, and youve got to trust the process.Ž The release of Nelson was especially hard on Rodgers. Nelson was a second-round draft pick in 2008, the same year Rodgers ascended into the starting role. They connected on 65 touchdown passes, the most by a quarterback-receiver duo in franchise history. Their on-field connection was born from an off-the-field bond. This is a professional environment, but as humans we have personal connections to people,Ž Rodgers said. Obviously, he was one of my closest friends in the locker room for a number of years. We played together for a long time and talked about really finishing his career here and together. The disappointment is when you get close to your teammates, and theyre not here anymore „ and especially when theyre not here, theyre playing somewhere else. But the organization is making decisions that they feel like are in best interest for our team and youve got to trust the process.Ž Part of that process was replacing offensive and defensive coordinators and making rare splashes into free agency by adding tight end Jimmy Graham and defensive lineman Muhammad Wilkerson. Rodgers and Graham have known each other for years, but will be learning a revamped offense together. Its all about these days right here, especially when we start catching and running routes,Ž Graham said. Its about making sure Ive got the offense down so he has a lot of confidence in me, and he knows that I know whats going on and that were kind of in the same steps. And then from there, you basically try not to drop anything ever. And then hell start liking you.Ž While Graham and Rodgers try to build chemistry, the team and Rodgers will try to hammer out a contract extension. General manager Brian Gutekunst and Packers President Mark Murphy have said its a priority to extend Rodgers deal set to expire after the 2019 season. With Kirk Cousins (Minnesota), Jimmy Garoppolo (San Francisco), Drew Brees (New Orleans) and Alex Smith (Washington) signing big contracts in the offseason, Rodgers has fallen to ninth among quarterbacks with an average salary of $22 million. Rodgers said its never been aboutŽ becoming the highest-paid player in the league. He wouldnt say whether he and agent David Dunn would push for a fully guaranteed contract like Cousins signed with the Vikings. Rather, Rodgers said the key will be structuring the deal that works for both parties under the constraints of the salary cap. Im under contract for the next two years,Ž Rodgers said. Obviously, wed like to lock something in at some point. The team has made it public knowledge that theyd love to do that. Ive said Id love to finish my career here. Theres more than mutual interest on both sides.Ž The Sun / Wednesday, April 18, 2018 www.yoursun.com SP Page 3BUCSFrom Page 1 COURSES COURSESTo place your ad here, call 941-429-3110adno=719486 Executive Golf CourseWalk 9 holes for $12.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda AP FILE PHOTOGreen Bay Packers quarterback Aaron Rodgers sits on the sideline during a 2017 game against the Dallas Cowboys in Arlington, Texas. An offseason of change for the Packers has been met with occasional displeasure by Rodgers. NFL: PackersRodgers hopeful for extension despite changes JAGUARSFrom Page 1Southeastern Conference Commissioner Greg Sankey, speaking at a similar meeting in Birmingham, Alabama, on Monday, hopes for an impactful outcomeŽ when Rices committee releases its recommendations. The FBIs corruption probe led to criminal charges against assistant coaches, agents, apparel company employees and others. The Justice Department arrested 10 people, including four assistant coaches from Arizona, Southern California, Auburn and Oklahoma State, in a case tied to hundreds of thousands of dollars in alleged bribes and kickbacks designed to influence recruits on choosing a school or an agent. Sankey said the investigation received an appropriate level of concern and attentionŽ during the season. I did not mean and would not imply that I think its just business as usual,Ž Sankey said. Ive seen some observations that, Oh wow, were just back to business as usual. I dont think thats the case. I dont (get) that sense from our programs and programs nationally. I dont think theres a time when you can settle in and say, OK, everythings fine. Were moving forward,Ž he added. I think the attentions been raised and the attention will be raised again when that report is released. And then there will probably be a lot of new work in determining how we meet whatever new expectations may exist.Ž Swofford also called it aggravatingŽ to have two ACC schools „ Louisville and North Carolina State „ involved in the federal investigation. N.C. State was one of the latest schools to become swept up in it, with prosecutors last week accusing an Adidas representative, who no longer works for the company, of agreeing to funnel $40,000 through an unidentified coach to the father of former player Dennis Smith Jr. The scandal also led to Rick Pitinos ouster at Louisville before the season. Swofford said having that two of his schools two ACC schools involved is the last thing, from my chair, you want to see, and its the thing that upsets me the most, aggravates me the most. So when you have all those emotions tied to it, you need to find a way to do something positive,Ž he added. I think college basketball is so good, even with its current problems, that it will be resilient. I think it will come out of this better and hopefully stronger than ever. ... It might not be fun getting there.ŽCOLLEGEFrom Page 1

PAGE 39

Page 4 SP www.yoursun.com Wednesday, April 18, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston132.867„„9-1W-48-15-1 Toronto115.6882„7-3W-36-35-2 NewYork88.500524-6L-14-44-4 Baltimore512.294953-7L-42-43-8 TampaBay413.2351063-7L-12-72-6 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Minnesota74.636„„7-3W-34-23-2 Cleveland86.57116-4L-16-22-4 Detroit59.357344-6W-12-53-4 Chicago49.308442-8L-21-53-4 KansasCity312.200662-8L-71-72-5 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY LosAngeles133.813„„9-1W-74-29-1 Seattle95.6433„6-4W-15-24-3 Houston107.58834-6L-36-34-4 Oakland710.412634-6W-24-53-5 Texas712.368744-6W-12-85-4 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork124.750„„7-3L-26-46-0 Atlanta96.6002„6-4W-15-24-4 Philadelphia96.6002„8-2L-15-14-5 Washington99.500415-5W-23-76-2 Miami512.294753-7W-13-92-3 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Pittsburgh116.647„„5-5L-24-47-2 St.Louis97.56316-4W-42-47-3 Chicago77.500215-5W-12-35-4 Milwaukee89.471324-6L-22-66-3 Cincinnati313.188762-8W-11-72-6 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona114.733„„7-3L-15-16-3 Colorado118.5792„6-4W-32-49-4 LosAngeles69.400534-6W-24-52-4 SanFrancisco69.400534-6L-33-43-5 SanDiego711.389535-5L-14-83-3 MAJORLEAGUEBASEBALLBLUEJAYS11,ROYALS3,GAME1KANSASCITYABRHBIBBSOAVG. J aylf401002.240 b-Almonteph100000.083 Merri“eld2b301011.259 Moustakasdh412100.339 Duda1b422100.302 Solerrf402001.244 Cuthbert3b402000.229 Orlandocf400001.222 Escobarss200001.149 Goinsss100001.250 Gallagherc401000.200 T OTALS35311217 T ORONTOABRHBIBBSOAVG. Pearcedh322101.273 a-Grandersonph-dh200001.308 Hernandezlf522002.400 Smoak1b411110.268 Solarte3b312401.311 Ngoepe3b100001.071 Martinc300022.139 Pillarcf411201.304 Diazss412001.262 Grichukrf422300.109 T ravis2b311000.098 T OTALS36111311310 KANSASCITY012000000„3112 T ORONTO20003600X„11130 a-”iedoutforPearceinthe6th.b-grounded outforJayinthe9th. E„Cuthbert(2),Escobar(1).LOB„Kansas City7,Toronto6.2B„Merri“eld(3), Gallagher(2),Hernandez(3),Pillar(4), Grichuk(2).HR„Moustakas(4),off Garcia;Duda(3),offGarcia;Solarte(3), offSkoglund;Grichuk(2),offBoyer. RBIs„Moustakas(10),Duda(9),Pearce (8),Smoak(11),Solarte4(8),Pillar2(7), Grichuk3(5).CS„Merri“eld(2),Cuthbert (1).SF„Solarte. Runnersleftinscoringposition„KansasCity 4(Duda2,Escobar,Gallagher);Toronto2 (Diaz2).RISP„KansasCity3for11;Toronto 6for8. Runnersmovedup„Orlando,Cuthbert, T ravis.LIDP„Diaz.GIDP„Orlando. DP„KansasCity1(Duda);Toronto2(Diaz, T ravis,Smoak),(Martin,Diaz). KANSASCITYIPHRERBBSONPERA Skoglund,L,0-258 551677 9.31 Boyer.146210 2325.20 Smith2.21 001450 1.50 TORONTOIPHRERBBSONPERA Garcia,W,2-058 331586 3.86 Oh,H,111000119 2.57 Loup12000016 5.79 A xford20 0001252.45 Inheritedrunners-scored„Smith3-3.HBP„ Garcia(Escobar),Smith(Travis). Umpires„Home,EdHickox;First,Jansen Visconti;Second,RonKulpa;Third,Gabe Morales.T„2:56.BLUEJAYS5,ROYALS4,10INNINGS,GAME2KANSASCITYABRHBIBBSOAVG. J aylf412010.259 Merri“eldrf310021.246 Moustakas3b503100.361 Dudadh400103.277 Cuthbert1b401011.231 Goins2b500002.190 A lmontecf511100.118 Escobarss512100.173 Buterac501001.188 T OTALS40410448 T ORONTOABRHBIBBSOAVG. Pearce1b503100.316 Hernandezlf300011.308 b-Grandersonph-lf100001.300 Smoakdh400013.250 Solarte3b500001.280 Pillarcf422010.317 Diazss310021.244 Grichukrf310012.102 Mailec412312.421 Ngoepe2b200002.063 a-Travisph-2b202100.140 T OTALS36595713 KANSASCITY1010010100„4100 T ORONTO0000004001„590 Oneoutwhenwinningrunscored. a-singledforNgoepeinthe7th.b-struck outforHernandezinthe9th. LOB„KansasCity12,Toronto11.2B„Jay (2),Moustakas(4),Pearce(3).HR„Almonte (1),offBiagini;Escobar(1),offTepera. RBIs„Moustakas(11),Duda(10),Almonte (1),Escobar(3),Pearce(9),Maile3(7), Travis(2). Runnersleftinscoringposition„Kansas City6(Jay,Merri“eld2,Goins,Almonte2); Toronto3(Smoak2,Solarte).RISP„Kansas City1for12;Toronto4for10. Runnersmovedup„Butera.GIDP„Smoak. DP„KansasCity1(Goins,Cuthbert). KANSASCITYIPHRERBBSONPERA Duffy62 0038100 3.86 Grimm00 3330 1711.37 Keller.13 110116 2.84 Hill1.20 000117 1.35 McCarthy.12 000113 0.00 Herrera.20 000212 0.00 Flynn,L,0-1.12 111016 4.91 TORONTOIPHRERBBSONPERA Biagini5.26 3334106 4.76 Barnes1.10 001223 1.04 Tepera12 110126 3.00 Osuna11 0001180.00 Clippard,W,2-011 0000162.08 Grimmpitchedto3battersinthe7th. Inheritedrunners-scored„Keller3-3,Hill 2-0,Herrera2-0,Barnes1-0.HBP„Biagini 2(Duda,Jay),Flynn(Grichuk).WP„Osuna, Flynn. Umpires„Home,JohnTumpane;First,Ron Kulpa;Second,GabeMorales;Third,Jansen Visconti.T„3:37.A„18,645(53,506).ROCKIES2,PIRATES0COLORADOABRHBIBBSOAVG. LeMahieu2b301010.297 Parralf310010.203 Blackmoncf401001.309 Gonzalezrf300110.227 Desmond1b310011.172 Storyss402001.217 McMahon3b401102.097 Woltersc400000.143 Bettisp300002.100 Shawp000000--McGeep000000--Davisp000000--TOTALS3125247 PITTSBURGHABRHBIBBSOAVG. Rodriguez2b400000.143 Polancorf300010.197 Martecf301010.308 Bell1b400001.269 Dickersonlf400000.328 Cervellic300002.269 Moran3b301001.298 Mercerss302000.260 Williamsp201000.143 Santanap000000--a-Frazierph100000.212 Rodriguezp000000--TOTALS3005024 COLORADO100100000„250 PITTSBURGH000000000„050 a-groundedoutforSantanainthe8th. LOB„Colorado6,Pittsburgh5.2B„ LeMahieu(6),Story(3),Mercer(5).RBIs„ Gonzalez(11),McMahon(2).SB„Story(4). CS„Gonzalez(1). Runnersleftinscoringposition„Colorado 3(Blackmon,Wolters2);Pittsburgh1 (Cervelli).RISP„Colorado1for6;Pittsburgh 0for3. Runnersmovedup„Dickerson,Frazier. FIDP„Rodriguez.GIDP„Bell. DP„Colorado2(Parra,LeMahieu), (Desmond,Story). COLORADOIPHRERBBSONPERA Bettis,W,3-07.15002385 1.44 Shaw,H,4.10000063.72 McGee,H,5.10 000032.16 Davis,S,8-910 0001132.16 PITTSBURGHIPHRERBBSONPERA Williams,L,3-164 223497 1.93 Santana20 001122 6.00 Rodriguez110 002190.00 Inheritedrunners-scored„Shaw1-0,McGee 1-0. Umpires„Home,JeremieRehak;First, GerryDavis;Second,PatHoberg;Third,Dan Iassogna.T„2:31.A„8,869(38,362).TIGERS4,ORIOLES2BALTIMOREABRHBIBBSOAVG. Mancinilf412102.299 Gentryrf310002.240 a-Santanderph-rf100001.186 M.Machadoss301010.309 A.Jonescf402101.236 Valenciadh200012.120 b-Alvarezph-dh101000.320 Davis1b300013.125 Beckham3b300010.167 Sardinas2b300010.000 Josephc300001.088 c-Siscoph100000.267 TOTALS31262512 DETROITABRHBIBBSOAVG. Martincf412000.288 Candelario3b402100.220 Cabrera1b200021.235 J.Joneslf000000.176 Castellanosrf210020.291 Martinezdh413200.310 1-Reyespr-dh010000.200 Goodrumlf-1b300013.179 McCannc401000.195 Iglesiasss401001.116 D.Machado2b400002.216 TOTALS3149357 BALTIMORE001010000„261 DETROIT02001001X„490 a-struckoutforGentryinthe7th.b-singled forValenciainthe8th.c-”iedoutforJoseph inthe9th. 1-ranforMartinezinthe8th. E„Sardinas(1).LOB„Baltimore7,Detroit 8.2B„Iglesias(3).3B„Candelario(2). HR„Mancini(2),offLiriano;Martinez(1), offCashner.RBIs„Mancini(5),A.Jones(9), Candelario(4),Martinez2(8). Runnersleftinscoringposition„Baltimore2 (Valencia,Sardinas);Detroit4(Castellanos, Martinez,D.Machado2).RISP„Baltimore1 for3;Detroit0for10. Runnersmovedup„McCann.GIDP„ Beckham,Castellanos,Iglesias. DP„Baltimore2(M.Machado,Sardinas, Davis),(M.Machado,Davis);Detroit1 (Candelario,D.Machado,Cabrera). BALTIMOREIPHRERBBSONPERA Cashner, L,1-267 333593 3.00 Brach11001023 2.35 Givens11111221 6.52 DETROITIPHRERBBSONPERA Liriano,W,2-155 223788 2.55 Farmer,H,110 001113 9.00 Stumpf,H,2.20 001114 0.00 Jimenez,H21.11 000323 0.00 Greene,S,3-3 100000123.18 Inheritedrunners-scored„Jimenez1-0. WP„Givens. Umpires„Home,ChrisGuccione;First,Dave Rackley;Second,LarryVanover;Third,Mark Carlson.T„2:44.A„15,530(41,297).RANGERS7,RAYS2TEXASABRHBIBBSOAVG. Choodh241220.219 Kiner-Falefass504000.273 Mazararf512100.318 Beltre3b301200.284 Gallolf410011.205 Guzman1b501202.294 Centenoc501001.182 Robinson2b411010.188 Toccicf401001.100 TOTALS37712745 TampaBayABRHBIBBSOAvg. Robertson2b210021.250 Hechavarriass403000.232 Gomezrf300002.169 Cron1b302000.254 Ramosc411101.220 Snyder3b400002.000 Refsnyderdh401000.111 Fieldlf400001.143 Smithcf300001.383 TOTALS3127128 TEXAS110031010„7122 TAMPABAY001000001„271 E„Moore(1),Kiner-Falefa(1),Cron(1). LOB„Texas10,TampaBay6.2B„KinerFalefa(1),Guzman(2).HR„Choo(4),off Chirinos;Ramos(1),offBush.RBIs„Choo2 (8),Mazara(6),Beltre2(5),Guzman2(4), Ramos(4).SF„Choo,Beltre2. Runnersleftinscoringposition„Texas7 (Mazara2,Beltre,Guzman2,Centeno2); TampaBay1(Ramos).RISP„Texas2for13; TampaBay1for6. Runnersmovedup„Gallo,Tocci.LIDP„ Smith.GIDP„Hechavarria,Cron,Ramos. DP„Texas4(Kiner-Falefa),(Robinson,KinerFalefa,Guzman),(Moore,Kiner-Falefa, Guzman),(Beltre,Robinson,Guzman). TEXASIPHRERBBSONPERA Moore,W,1-375 102693 5.59 Jepsen11 000114 2.00 Bush11 110112 3.72 TAMPABAYIPHRERBBSONPERA Chirinos,L,0-15.27 6633892.70 Wood2.14111138 3.86 Colome11 000116 9.00 HBP„Moore(Cron),Jepsen(Gomez). Umpires„Home,AlfonsoMarquez;First, BruceDreckman;Second,ChadFairchild; Third,MikeEstabrook.T„2:44.A„8,972 (42,735).MARLINS9,YANKEES1MIAMIABRHBIBBSOAVG. Dietrichlf512101.276 Brinsoncf000000.131 Rojasss-1b411011.299 Castro2b522102.290 Bourdh411011.233 Realmutoc422401.500 Anderson3b210011.246 Telis1b402101.273 Riverass000000.167 Maybincf-lf311101.234 Shuckrf400002.278 TOTALS359118311 NEWYORKABRHBIBBSOAVG. Gardnerlf300022.262 Judgerf200021.339 Stantondh400002.197 Gregoriusss201020.333 Sanchezc401000.190 Hickscf300011.278 Walker2b400002.173 Austin1b400002.262 Andujar3b412100.225 TOTALS30141710 MIAMI310030020„9110 NEWYORK000000001„142 E„Gregorius(1),Austin(1).LOB„Miami 4,NewYork9.2B„Telis(1),Gregorius(7), Andujar(4).HR„Realmuto(1),offTanaka; Andujar(1),offZiegler.RBIs„Dietrich(5), Castro(7),Realmuto4(4),Telis(1),Maybin (3),Andujar(5).SF„Maybin. Runnersleftinscoringposition„Miami 2(Telis,Shuck);NewYork6(Judge, Gregorius,Sanchez,Hicks,Austin2).RISP„ Miami5for11;NewYork0for10. Runnersmovedup„Anderson,Shuck, Stanton,Sanchez.GIDP„Rojas,Bour, Anderson,Stanton. DP„Miami1(Castro,Telis);NewYork3 (Gregorius,Walker,Austin),(Gregorius, Walker,Austin),(Gregorius,Austin). MIAMIIPHRERBBSONPERA Garcia,W,1-051 005292 0.86 Guerrero11 002325 6.52 Steckenrider10 000115 0.00 Barraclough11 000221 2.70 Ziegler11 110216 8.22 NEWYORKIPHRERBBSONPERA Tanaka,L,2-258762583 6.45 Cessa23 221228 4.50 Green10000112 2.16 Robertson10 000314 3.72 Cessapitchedto3battersinthe8th. Inheritedrunners-scored„Green2-1. HBP„Tanaka(Anderson).WP„Cessa.PB„ Realmuto(1),Sanchez(1). Umpires„Home,NicLentz;First,BillWelke; Second,TonyRandazzo;Third,Lance Barrett.T„3:11.A„34,005(54,251).NATIONALS5,METS2WASHINGTONABRHBIBBSOAVG. Turnerss423010.250 Kendrick2b501001.300 Harperrf200120.304 Zimmerman1b401111.121 Sierralf412000.278 Madsonp000000--Kintzlerp000000--d-Reynoldsph100000.111 Doolittlep000000--Taylorcf321011.190 Difo3b301100.275 Severinoc401200.313 Gonzalezp300001.000 Solisp000000--Stevensonlf100000.000 TOTALS34510554 NEWYORKABRHBIBBSOAVG. Cabrera2b300111.339 Cespedeslf502101.203 Flores1b502000.226 Frazier3b500004.283 Brucerf400002.216 Lagarescf302010.385 Nidoc301001.167 b-Nimmoph100001.333 Lobatonc000000.125 Wheelerp212000.500 a-Reyesph100001.000 Gsellmanp000000.000 c-Confortoph000010.250 Bautistap000000--Rosarioss412001.240 TOTALS362112312 WASHINGTON001200110„5100 NEWYORK000020000„2110 a-struckoutforWheelerinthe6th.bstruckoutforNidointhe8th.c-walked forGsellmaninthe8th.d-outon“elders choiceforKintzlerinthe9th. LOB„Washington9,NewYork11.2B„ Turner2(3),Rosario(3).RBIs„Harper(18), Zimmerman(6),Difo(4),Severino2(5), Cabrera(8),Cespedes(13).SB„Turner(8), Sierra(1),Taylor(6).CS„Lagares(1).SF„ Harper,Cabrera.S„Difo. Runnersleftinscoringposition„Washington 2(Kendrick,Reynolds);NewYork5 (Cabrera,Flores,Frazier,Bruce,Rosario). RISP„Washington3for14;NewYork0for9. Runnersmovedup„Kendrick,Severino, Flores,Cespedes.GIDP„Sierra. DP„Washington1(Severino,Kendrick); NewYork1(Rosario,Cabrera,Flores). WASHINGTONIPHRERBBSONPERA Gonzalez,W,2-151/38222597 2.49 Solis,H,22/30 000112 3.68 Madson,H,312 000221 1.86 Kintzler,H,311 001227 7.00 Doolittle,S,3-310 000210 3.00 NEWYORKIPHRERBBSONPERA Wheeler,L,1-167 333299 2.77 Gsellman22 221134 2.61 Bautista11 001119 0.00 Inheritedrunners-scored„Solis2-0. Umpires„Home,WillLittle;First,Tom Woodring;Second,TedBarrett;Third,Lance Barksdale.T„3:11.A„22,724(41,922).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Gardner,NewYork, 17;Betts,Boston,16;Judge, NewYork,15;Trout,Los Angeles,15;Chapman, Oakland,14;Gregorius, NewYork,14;Simmons,Los Angeles,13;5tiedat12. RBI: Lowrie,Oakland,17; Gregorius,NewYork,16; Haniger,Seattle,15;Ramirez, Boston,15;Gallo,Texas,14; KDavis,Oakland,13;Martinez,Boston,13;GSanchez, NewYork,13;Trout,Los Angeles,13;2tiedat12. HITS: Lowrie,Oakland, 24;Altuve,Houston,21; Simmons,LosAngeles, 21;Chapman,Oakland, 20;Judge,NewYork,20; MMachado,Baltimore,20; Pujols,LosAngeles,20;4 tiedat19. DOUBLES: Betts,Boston, 7;Bogaerts,Boston,7; DMachado,Detroit,7; Gregorius,NewYork,6;9 tiedat5. TRIPLES: Benintendi, Boston,2;Castellanos, Detroit,2;Cozart,Los Angeles,2;Fisher,Houston, 2;Smith,TampaBay,2; YSanchez,Chicago,2;19 tiedat1. HOMERUNS: Gallo,Texas,6; Trout,LosAngeles,6;Chapman,Oakland,5;Davidson, Chicago,5;KDavis,Oakland, 5;Gregorius,NewYork,5;8 tiedat4. 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;16 tiedat2. PITCHING: Carrasco,Cleveland,3-0;Porcello,Boston, 3-0;Severino,NewYork, 3-1;19tiedat2. NATIONALLEAGUE RUNS: Harper,Washington,17;Albies,Atlanta, 16;SMarte,Pittsburgh,15; Pham,St.Louis,15;Cabrera, NewYork,14;Blackmon, Colorado,13;Goldschmidt, Arizona,13;Polanco,Pittsburgh,13;6tiedat12. RBI: Harper,Washington, 17;Franco,Philadelphia, 15;Martinez,St.Louis, 15;Polanco,Pittsburgh, 15;Baez,Chicago,14; Blackmon,Colorado,13; Villanueva,SanDiego,13;8 tiedat12. HITS: Pirela,SanDiego,24; Albies,Atlanta,22;Cabrera, NewYork,21;LeMahieu, Colorado,21;Dickerson, Pittsburgh,20;Gennett, Cincinnati,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;5tiedat6. TRIPLES: SMarte,Pittsburgh,3;Baez,Chicago, 2;Cervelli,Pittsburgh,2; KMarte,Arizona,2;Nimmo, NewYork,2;Pirela,San Diego,2;19tiedat1. HOMERUNS: Harper, Washington,8;Blackmon, Colorado,7;Villanueva,San Diego,6;Albies,Atlanta, 5;LeMahieu,Colorado,5; Molina,St.Louis,5;Polanco, Pittsburgh,5;Thames,Milwaukee,5;7tiedat4. STOLENBASES: Turner, Washington,7;Inciarte, Atlanta,5;SMarte,Pittsburgh,5;Pham,St.Louis,5; Taylor,Washington,5;Cain, Milwaukee,4;Hamilton,Cincinnati,4;Pollock,Arizona, 4;4tiedat3.PITCHING: Ottavino, Colorado,3-0;Scherzer, Washington,3-1;Williams, Pittsburgh,3-0;22tiedat2. ROUNDUP/MATCHUPSBlueJays11,Royals3,1stgame: TorontosYangervisSolartedroveinfourruns. Tigers4,Orioles2: DetroitsVictorMartinezhomeredforthe“rsttimesinceAugust. Rockies2,Pirates0: ColoradosChadBettiscombinedwiththreerelieverson a“ve-hitter. Rangers7,Rays2: TexasMattMooreallowedanunearnedrunoverseveninnings. Marlins9,Yankees1: MiamisJ.T.Realmutohomeredanddroveinfourruns. BlueJays5,Royals4,10inn.,2ndgame: TorontosLukeMailesingleddownthe right-“eldlinewiththebasesloadedinthe10th. Nationals5,Mets2.: WashingtonsGioGonzalezimprovedto11-1atCitiField AMERICANLEAGUE Clevelandvs.MinnesotaatSanJuan,PuertoRico ChicagoWhiteSoxatOakland BostonatL.A.Angels. HoustonatSeattle NATIONALLEAGUE PhiladelphiaatAtlanta CincinnatiatMilwaukee St.LouisatChicagoCubs SanFranciscoatArizona L.A.DodgersatSanDiegoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA ColoradoFreeland(L)0-24.501-21-111.24.63 PittsburghKuhl(R)12:35p1-15.741-20-211.05.73 CincinnatiMahle(R)1-25.631-20-00.00.00 MilwaukeeDavies(R)1:40p0-26.750-31-119.23.20 St.LouisWeaver(R)2-02.082-10-13.024.00 ChicagoLester(L)2:20p1-04.403-02-130.22.93 WashingtonRoark(R)1-13.501-21-012.24.26 NewYorkMatz(L)7:10p1-13.772-10-114.02.57 PhiladelphiaVelasquez(R)1-13.522-10-07.00.00 AtlantaMcCarthy(R)7:35p2-03.313-00-05.07.20 SanFranciscoStratton(R)1-12.602-11-117.03.18 ArizonaRay(L)9:40p2-05.743-03-024.11.48 LosAngelesMaeda(R)1-12.081-11-220.05.85 SanDiegoRoss(R)10:10p2-13.502-10-00.00.00AMERICANLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA TexasHamels(L)1-24.501-30-00.00.00 TampaBayFaria(R)1:10p0-18.180-30-00.00.00 BaltimoreGausman(R)1-16.602-10-07.01.29 DetroitBoyd(L)1:10p0-11.380-20-06.213.50 ChicagoFulmer(R)0-15.591-10-00.00.00 OaklandTriggs(R)3:35p1-02.872-10-00.00.00 KansasCityKennedy(R)1-11.001-20-15.03.60 TorontoHapp(L)4:07p2-13.942-10-113.11.35 ClevelandCarrasco(R)3-03.483-03-019.20.92 MinnesotaBerrios(R)7:10p2-12.182-11-07.21.17 BostonPorcello(R)3-01.833-01-114.13.77 LosAngelesSkaggs(L)10:07p2-01.693-00-00.00.00 HoustonCole(R)1-01.293-00-00.00.00 SeattleLeake(R)10:10p2-03.503-00-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. BOXSCORESMONDAYSGAMES AmericanLeague BaltimoreatBoston,ppd. KansasCityatToronto,ppd. TampaBay8,Texas4 Oakland8,ChicagoWhiteSox1 Seattle2,Houston1 NationalLeague St.LouisatChicagoCubs,ppd. Colorado6,Pittsburgh2 Washington8,N.Y.Mets6 Atlanta2,Philadelphia1 Cincinnati10,Milwaukee4 L.A.Dodgers10,SanDiego3 Interleague N.Y.Yankees12,Miami1 THURSDAYSGAMES AmericanLeague BaltimoreatDetroit,1:10p.m. HoustonatSeattle,3:40p.m. TorontoatN.Y.Yankees,6:35p.m. BostonatL.A.Angels,10:07p.m. NationalLeague PittsburghatPhiladelphia,7:05p.m. N.Y.MetsatAtlanta,7:35p.m. MiamiatMilwaukee,8:10p.m. SanFranciscoatArizona,9:40p.m.BASEBALLCALENDARWEDNESDAY: 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 BettsBos14511618.353 JudgeNYY15571520.351 LowrieOak1770824.343 CanoSea14441215.341 HRamirezBos13511017.333 AndrusTex1452717.327 MoustakasKC1352917.327 GregoriusNYY15491416.327 AltuveHou1765921.323 NATIONALLEAGUE PlayerGABRHPct. GrandalLAD1243716.372 RFlahertyAtl1344716.364 MartinezStL1655520.364 CabreraNYM15591421.356 BryantChC1454919.352 DickersonPit14571020.351 HoskinsPhi15441015.341 DPeraltaAri12501117.340 HerreraPhi1453918.340 SwansonAtl1459720.339 ThroughApril16

PAGE 40

The Sun / Wednesday, April 18, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. G B Daytona (Reds) 9 3 .750 „ Dunedin (Blue Jays) 5 6 .455 3 Tampa (Yankees) 5 8 .385 4 Florida (Braves) 4 8 .333 5 Lakeland (Tigers) 4 8 .333 5 Clearwater (Phillies) 3 9 .250 6 South Division W L Pct. GB Jupiter (Marlins) 9 3 .750 „ Palm Beach (Cardinals) 8 4 .667 1 Bradenton (Pirates) 8 4 .667 1 St. Lucie (Mets) 6 5 .545 2 Fort Myers (Twins) 7 6 .538 2 Charlotte (Rays) 4 8 .333 5 Tuesdays Games Daytona at Tampa, late Dunedin 5, Fort Myers 2 Jupiter 4, Lakeland 3, 11 innings Palm Beach 2, Bradenton 1 Daytona 8, Tampa 2 Florida 3, St. Lucie 1 Clearwater 9, Charlotte 4 Wednesdays Games Daytona at Tampa, 6:30 p.m. Fort Myers at Dunedin, 6:30 p.m. Lakeland at Jupiter, 6:30 p.m. Palm Beach at Bradenton, 6:30 p.m. St. Lucie at Florida, 6:31 p.m. Clearwater at Charlotte, 6:35 p.m. Thursdays Games Daytona at Tampa, 6:30 p.m. Fort Myers at Dunedin, 6:30 p.m. Lakeland at Jupiter, 6:30 p.m. Palm Beach at Bradenton, 6:30 p.m. St. Lucie at Florida, 6:31 p.m. Clearwater at Charlotte, 6:35 p.m.PRO BASKETBALLNBA PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TORONTO 2, WASHINGTON 0April 14: Toronto 114, Toronto 106 Tuesday: Toronto 130, Washington 119 Friday: Toronto at Washington, 8 p.m. Sunday: 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, TBARAPTORS 130, WIZARDS 119WASHINGTON (119) Porter Jr. 5-10 2-2 12, Morris 3-7 0-0 6, Gortat 0-4 0-0 0, Wall 9-17 11-11 29, Beal 3-11 2-2 9, Oubre Jr. 6-11 1-2 14, Satoransky 1-2 1-2 3, Scott 7-10 2-2 20, Mahinmi 4-4 4-5 12, Lawson 4-10 2-2 14. Totals 42-86 25-28 119. TORONTO (130) Anunoby 2-3 4-5 9, Ibaka 4-11 1-1 10, Valanciunas 8-11 2-3 19, Lowry 3-10 6-7 13, DeRozan 14-23 6-8 37, Miles 5-7 4-4 18, Powell 0-2 0-0 0, Siakam 3-5 0-1 6, Poeltl 2-2 0-0 4, Nogueira 0-1 0-0 0, Wright 3-9 4-4 11, Brown 1-2 0-0 3, VanVleet 0-1 0-0 0. Totals 45-87 27-33 130.WASHINGTON 27 31 32 29 „ 119 TORONTO 44 32 24 30 „ 1303-Point Goals„Washington 10-22 (Lawson 4-5, Scott 4-5, Oubre Jr. 1-3, Beal 1-5, Wall 0-2, Morris 0-2), Toronto 13-35 (Miles 4-6, DeRozan 3-6, Anunoby 1-2, Brown 1-2, Valanciunas 1-2, Ibaka 1-3, Wright 1-4, Lowry 1-8, Powell 0-1, VanVleet 0-1). Fouled Out„None. Rebounds„Washington 34 (Oubre Jr. 5), Toronto 48 (Valanciunas 14). Assists„Washington 26 (Wall 9), Toronto 24 (Lowry 12). Total Fouls„Washington 24, Toronto 27. Technicals„Toronto coach Raptors (Defensive three second). A„20,242 (19,800).BOSTON 1, MILWAUKEE 0April 15: Boston 113, Milwaukee 107, OT Tuesday: Milwaukee at Boston, late Friday: Boston at Milwaukee, 9:30 p.m. Sunday: 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 1April 14: Philadelphia 130, Miami 103 Monday: Miami 113, Philadelphia 103 Thursday: Philadelphia at Miami, 7 p.m. Saturday: Philadelphia at Miami, 2:30 p.m. 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 0April 15: Indiana 98, Cleveland 80 Today: Indiana at Cleveland, 7 p.m. Friday: Cleveland at Indiana, 7 p.m. Sunday: 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 0April 15: Houston 104, Minnesota 101 Today: Minnesota at Houston, 9:30 p.m. Saturday: 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 2, SAN ANTONIO 0April 15: Golden State 113, San Antonio 92 Monday: Golden State 116, San Antonio 101 Thursday: Golden State at San Antonio, 9:30 p.m. Sunday: 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 0April 14: New Orleans 97, Portland 95 Tuesday: New Orleans at Portland, late Thursday: Portland at New Orleans, 9 p.m. Saturday: 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 0April 15: Oklahoma City 116, Utah 108 Today: Utah at Oklahoma City, 8 p.m. Saturday: 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, TBAINDIVIDUAL PLAYOFF STATISTICSThrough April 16 SCORING AVERAGE G FG FT PTS. AVG. Harden, HOU 1 15 7 44 44.0 George, OKC 1 13 2 36 36.0 Antetokounmpo, MIL 1 11 13 35 35.0 Davis, NOR 1 14 7 35 35.0 Oladipo, IND 1 11 4 32 32.0 Middleton, MIL 1 12 2 31 31.0 Thompson, GOL 2 23 2 58 29.0 Westbrook, OKC 1 10 9 29 29.0 Durant, GOL 2 19 14 56 28.0 Mitchell, UTA 1 11 2 27 27.0 Aldridge, SAN 2 16 16 48 24.0 Capela, HOU 1 10 4 24 24.0 Horford, BOS 1 5 13 24 24.0 James, CLE 1 7 10 24 24.0 Ibaka, TOR 1 8 4 23 23.0 Rozier, BOS 1 7 5 23 23.0 Wall, WAS 1 6 8 23 23.0 Morris, WAS 1 9 3 22 22.0 Saric, PHL 2 16 4 43 21.5 Holiday, NOR 1 10 0 21 21.0 FG PERCENTAGE FG FGA PCT. Burks, UTA 4 4 1.000 Clark, NOR 4 5 .800 Gobert, UTA 6 8 .750 Johnson, MIA 12 16 .750 Ibaka, TOR 8 11 .727 McGee, GOL 10 14 .714 Nance Jr., CLE 5 7 .714 Scott, WAS 7 10 .700 Wright, TOR 7 10 .700 Thompson, GOL 23 33 .697 REBOUNDS G OFF DEF TOT AVG. Love, CLE 1 3 14 17 17.0 Davis, NOR 1 2 12 14 14.0 Antetokounmpo, MIL 1 2 11 13 13.0 Davis, POR 1 5 8 13 13.0 Westbrook, OKC 1 1 12 13 13.0 Ilyasova, PHL 2 9 16 25 12.5 Capela, HOU 1 5 7 12 12.0 Horford, BOS 1 3 9 12 12.0 Ibaka, TOR 1 2 10 12 12.0 Towns, MIN 1 4 8 12 12.0 ASSISTS G AST AVG. Rondo, NOR 1 17 17.0 Wall, WAS 1 15 15.0 James, CLE 1 12 12.0 Simmons, PHL 2 22 11.0 Lowry, TOR 1 9 9.0 Green, GOL 2 17 8.5 Harden, HOU 1 8 8.0 Teague, MIN 1 8 8.0 Westbrook, OKC 1 8 8.0 Antetokounmpo, MIL 1 7 7.0ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Chicago -116 St. Louis +106 at Pittsburgh -121 Colorado +111 at Milwaukee -149 Cincinnati +139 Washington -109 at New York -101 at Atlanta -108 Philadelphia -102 at Arizona -155 San Francisco +145 Los Angeles -161 at San Diego +151American Leagueat Oakland -205 Chicago +185 at Tampa Bay -126 Texas +116 at Toronto -180 Kansas City +165 Baltimore -122 at Detroit +112 Cleveland -127 Minnesota +117 at Los Angeles -128 Boston +118 Houston -165 at Seattle +155NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG at Cleveland 8 209 Indiana at Oklahoma City 3 206 Utah at Houston 10 214 MinnesotaThursdayPhiladelphia 2 216 at Miami at New Orleans Off Off Portland Golden State 3 206 at San AntonioNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE Pittsburgh -140 at Philadelphia +130 Tampa Bay -146 at New Jersey +136 Nashville -165 at Colorado +155 at San Jose -170 Anaheim +158Thursdayat Toronto -108 Boston -102 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Selected the contract of INF Luis Sardinas from Norfolk (IL). CLEVELAND INDIANS „ Recalled OF Greg Allen from Columbus (IL). KANSAS CITY ROYALS „ Recalled RHP Scott Barlow from Omaha (PCL). MINNESOTA TWINS „ Recalled OF Ryan LaMarre from Rochester (IL). NEW YORK YANKEES „ Placed RHP Tommy Kahnle on the 10-day DL, retroactive to April 16. Recalled RHP Luis Cessa from Scranton/WilkesBarre (IL). OAKLAND ATHLETICS „ Recalled RHPs Trevor Cahill and Lou Trivino from Nashville (PCL). Designated OF Trayce Thompson for assignment. Placed RHP Yusmeiro Petit on the family medical emergency list. SEATTLE MARINERS „ Recalled LHP Arel Miranda from Tacoma (PCL). Optioned INF-OF Taylor Motter to Tacoma. TAMPA BAY RAYS „ Placed 3B Matt Duffy on the 10-day DL. Selected the contract of INF Brandon Snyder from Durham (IL). Transferred CF Kevin Kiermaier from the 10to 60-day DL. TEXAS RANGERS „ Placed RHP Tony Barnette on the 10-day DL, retroactive to April 15. Recalled OF Ryan Rua from Round Rock (PCL). TORONTO BLUE JAYS „ Recalled RHP Joe Biagini from Buffalo (IL).National LeagueCHICAGO CUBS „ Activated 1B Anthony Rizzo off of the 10-day DL. Optioned INF-OF Efren Navarro to Iowa (PCL). MIAMI MARLINS „ Activated C J.T. Realmuto from the 10-day DL. Optioned C Chad Wallach to New Orleans (PCL). Sent LHP Wei-Yin Chen on a rehab assignment to Jupiter (FSL). NEW YORK METS „ Recalled RHP Gerson Bautista from Binghamton (EL). Optioned RHP Hansel Robles to Las Vegas (PCL). SAN DIEGO PADRES „ Sent OF Wil Myers on a rehab assignment to Lake Elsinore (Cal). Optioned LHP Kyle McGrath to El Paso (PCL). Recalled LHP Tyler Webb from El Paso. WASHINGTON NATIONALS „ Recalled OF Andrew Stevenson from Syracuse (IL). Placed OF Brian Goodwin on the 10-day DL, retroactive to April 16.Can-Am LeagueTROIS-RIVIERES AIGLES „ Signed RHP Kevin McNorton and C Jonathan Gonzalez.Frontier LeagueFLORENCE FREEDOM „ Signed OF Terry Bennett and C Nick Crouse. GATEWAY GRIZZLIES „ Signed RHP Kevin Simmons and LHP Keelan Smithers. SOUTHERN ILLINOIS MINERS „ Named Tyler Martin pitching coach and Toby DeMello bullpen coach.FOOTBALLNational Football LeagueATLANTA FALCONS „ Signed DB Tyson Graham and DTs Garrison Smith and Justin Zimmer. CHICAGO BEARS „ Signed DB Bryce Callahan. DETROIT LIONS „ Signed DE Ezekiel Ansah.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed DB Ezra Robinson.HOCKEYNational Hockey LeagueANAHEIM DUCKS „ Recalled G Reto Berra and D Jacob Larsson from San Diego (AHL). CALGARY FLAMES „ Fired coach Glen Gulutzan and assistant coaches Dave Cameron and Paul Jerrard. ST. LOUIS BLUES „ Assigned F Tanner Kaspick from Victoria (WHL) to Manitoba (AHL). American Hockey League GRAND RAPIDS GRIFFINS „ Signed G Joel Martin to a professional tryout.ECHLECHL „ Announced the approval of the transfer of controlling interest in the South Carolina Stingrays from South Carolina Stingrays, Inc. to Deke Hockey Holdings, LLC. READING ROYALS „ Announced D Frank Hora was returned to the team by Lehigh Valley (AHL).SOCCERMajor League SoccerPHILADELPHIA UNION „ Signed D Olivier Mbaizo.TENNISATP „ Fined Jared Donaldson $6,200 for unsportsmanlike conduct after angrily ranting at the chair umpire during his “ rst-round loss to Albert RamosVinolas at the Monte Carlo Masters.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TAMPA BAY 2, NEW JERSEY 1April 12: Tampa Bay 5, New Jersey 2 April 14: Tampa Bay 5, New Jersey 3 Monday: New Jersey 5, Tampa Bay 2 Today: Tampa Bay at New Jersey, 7:30 p.m. Saturday: 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 April 14: Boston 7, Toronto 3 Monday: Toronto 4, Boston 2 Thursday: Boston at Toronto, 7 p.m. Saturday: Toronto at Boston, TBA x-Monday, April 23: Boston at Toronto, TBA x-Wednesday, April 25: Toronto at Boston, TBA COLUMBUS 2, WASHINGTON 0April 12: Columbus 4, Washington 3, OT April 15: Columbus 5, Washington 4, OT Tuesday: Washington at Columbus, late Thursday: Washington at Columbus, 7:30 p.m. x-Saturday: 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 April 15: Pittsburgh 5, Philadelphia 1 Today: Pittsburgh at Philadelphia, 7 p.m. Friday: Philadelphia at Pittsburgh, TBA x-Sunday: Pittsburgh at Philadelphia, TBA x-Tuesday, April 24: Philadelphia at Pittsburgh, TBAWESTERN CONFERENCE NASHVILLE 2, COLORADO 1April 12: Nashville 5, Colorado 2 April 14: Nashville 5, Colorado 4 Monday: Colorado 5, Nashville 3 Today: Nashville at Colorado, 10 p.m. Friday: Colorado at Nashville, TBA x-Sunday: 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 April 15: Minnesota 6, Winnipeg 2 Tuesday: Winnipeg at Minnesota, late Friday: Minnesota at Winnipeg, TBA x-Sunday: 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 April 15: Vegas 3, Los Angeles 2 Tuesday: Vegas at Los Angeles, late x-Thursday: Los Angeles at Vegas, 10 p.m. x-Saturday: Vegas at Los Angeles, TBA x-Monday, April 23: Los Angeles at Vegas, TBASAN JOSE 3, ANAHEIM 0April 12: San Jose 3, Anaheim 0 April 15: San Jose 3, Anaheim 2 Monday: San Jose 8, Anaheim 1 Today: Anaheim at San Jose, 10:30 p.m. x-Friday: San Jose at Anaheim, TBA x-Sunday: Anaheim at San Jose, TBA x-Tuesday, April 24: San Jose at Anaheim, TBAINDIVIDUAL PLAYOFF STATISTICSThrough April 16:SCORING LEADERS GP G A PTS David Pastrnak, BOS 3 4 5 9 Sidney Crosby, PIT 3 4 3 7 Nikita Kucherov, TB 3 2 4 6 Brad Marchand, BOS 3 1 5 6 John Carlson, WAS 2 0 6 6GOALS AGAINST AVERAGEName Team GPI MINS GA AVG Marc-Andre Fleury VGK 3 215 3 0.84 Martin Jones SJ 3 179 3 1.00 Cory Schneider NJ 2 84 2 1.43 Jonathan Quick LA 3 212 6 1.69 Matt Murray PIT 3 175 5 1.70 Braden Holtby WAS 1 32 1 1.88 Andrei Vasilevskiy TB 3 179 8 2.67 Tuukka Rask BOS 3 177 8 2.71 Devan Dubnyk MIN 3 177 9 3.03 Sergei Bob rovsky CLM 2 138 7 3.04 Connor Hellebuyck WIN 3 159 9 3.40 Jonathan Bernier COL 3 177 11 3.73 Petr Mrazek PHI 1 30 2 3.87 Pekka Rinne NAS 3 144 10 4.17 John Gibson ANA 3 158 11 4.18 Brian Elliott PHI 3 149 11 4.43 Frederik Andersen TOR 3 132 10 4.55 Philipp Grubauer WAS 2 105 8 4.57 Curtis McElhinney TOR 1 47 4 5.11 Keith Kinkaid NJ 2 91 9 5.87ECHL PLAYOFF GLANCEAll 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 2, Wichita 0 Sunday, April 15: Colorado 2, Wichita 1, OT Monday, April 16: Colorado 5, Wichita 2 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. GOLFUPCOMING TOURNAMENTSAll times EasternPGA TOUR VALERO TEXAS OPENSite: San Antonio. Course: TPC San Antonio (AT&T Oaks). Yardage: 7,435. Par: 72. Purse: $6.2 million. Winners share: $1,116,000. Television: Thursday-Friday, 3:30-6:30 p.m. (Golf Channel); Saturday-Sunday, 1-2:45 p.m. (Golf Channel), 3-6 p.m. (NBC Sports). Defending champion: Kevin Chappell. Last week: Satoshi Kodaira won the RBC Heritage. FedEx Cup leader: Justin Thomas. Notes: Sergio Garcia is playing for the “ rst time since 2010. Garcia was a consultant on the AT&T Oaks Course. ... Joaquin Niemann of Chile made his professional debut at the Texas Open. He already has conditional status on the Web.com Tour. ... Among those getting a sponsor exemption is Chris Paisley of England, who has not played on U.S. soil since his college days at Tennessee. Shubhankar Sharma makes his third start in Texas this year, following appearances at the Dell Match Play in Austin and the Houston Open. ... The “ eld includes Ryder Cup captain Jim Furyk and Presidents Cup captain Ernie Els. ... The Texas Open will move next year to the week before the Masters. ... The RBC Heritage was the 10 suddendeath playoff on the PGA Tour this season. ... Adam Scott returns to San Antonio for the “ rst time since 2011. He won the Texas Open in 2010, the “ rst time it was held at the AT&T Oaks course. ... Zach Johnson (2008-09) is the last player to successfully defend at the Texas Open. Next week: Zurich Classic. Online: www.pgatour.com LPGA TOUR HUGEL-JTBC CHAMPIONSHIPSite: Los Angeles. Course: Wishire CC. Y ardage: 6,450. Par: 71. Purse: $1.5 million. Winners share: $225,000. Television: Thursday-Friday, 6;30-9:30 p.m. (Golf Channel); Saturday-Sunday, 6-9 p.m. (Golf Channel). Defending champion: New tournament. Last week: Brooke Henderson won the Lotte Championship in Hawaii. Race to CME Globe leader: Inbee Park. Notes: The LPGA Tour returns to Los Angeles for the “ rst time since 2005. The Of“ ce Depot Championship was held at various courses from 2001 to 2005. Annika Sorenstam won the last time it was held at Wilshire Country Club in 2001. ... The LPGA Tour has four tournaments in California. The Kia Classic was in Carlsbad, the ANA Inspiration was in Rancho Mirage and next week the women return to San Francisco. ... Henderson already has six LPGA Tour victories at age 20. The record for a Canadian is eight victories by Sandra Post. ... Natalie Gulbis is playing on a sponsor exemption. ... For the second straight year, eight players have won the “ rst eight events on the LPGA Tour schedule. ... Wilshire hosted a PGA Tour Champions event from 1995 to 2000, and the Los Angeles Open on the PGA Tour in 1944. Next week: LPGA Mediheal Championship in San Francisco. Online: www.lpga.com PGA TOUR CHAMPIONS BASS PRO SHOPS LEGENDS OF GOLF AT BIG CEDAR LODGESite: Ridgedale, Mo. Courses: Buffalo Ridge Springs ( Yardage: 6,963. Par: 71); Top of the Rock ( Yardage: 1,404. Par: 27); Mountain Top ( Yardage: 1,927. Par: 39 for 13 holes). Purse: $1.8 million. Winners share: 348,750. Television: Friday, 12:30-3 p.m. (Golf Channel); Saturday-Sunday, 3-6 p.m. (Golf Channel). Defending champions: Vijay Singh and Carlos Franco. Last week: Steve Flesch won the Mitsubishi Electric Classic. Charles Schwab Cup leader: Steve Stricker. Notes: Top of the Rock and now Mountain Top are the only par-3 courses used in a PGA Toursanctioned tournament. ... Two-man teams will play Buffalo Ridge (fourballs) on Thursday. Half the “ eld will alternate Friday and Saturday at Top of the Rock (foursomes on the front, fourballs on the back) and Mountain Top (fourballs). The “ nal round is Top of the Rock. ... Singh won his “ rst PGA Tour Champions title last year. He added a second title at the Toshiba Classic earlier this year. ... The Charles Schwab Cup is changing the format for the playoffs. Instead of the points being reset for the “ nal event, each of the three playoff events will be worth double points. ... Steve Stricker is in the “ eld at the Legends of Golf. He is the only multiple winner on the PGA Tour Champions this year. Next week: Insperity Invitational. Online: www.pgatour.com/champions EUROPEAN TOUR TROPHEE HASSAN IISite: Rabat, Morocco. Course: Royal Golf Dar Es Salam (Red Course). Y ardage: 7,615. Par: 73. Purse: 2.5 million euros. Winners share: 416,667 euros. Television: Thursday, 9 a.m. to 1:30 p.m. (Golf Channel); Friday, 6-8:30 a.m., 10:30 a.m. to 1 p.m. (Golf Channel); Saturday-Sunday, 8 a.m. to 12:30 p.m. (Golf Channel). Defending champion: Edoardo Molinari. Last week: Jon Rahm won the Spanish Open. Race to Dubai leader: Patrick Reed. Notes: The tournament has been decided by a sudden-death playoff each of the last two years. ... Jorge Campillo at No. 13 is the highest-ranked player from the Race to Dubai. ... European Ryder Cup captain Thomas Bjorn is in the “ eld. He has made the cut in four of the six tournaments he has played this year. ... All eight previous champions of the Trophee Hassan II are in the “ eld. ... Three players from the Ryder Cup team at Hazeltine are in the “ eld „ Andy Sullivan, Chris Wood and former Masters champion Danny Willett. ... Willett has made only one cut in six starts this year. .. The “ eld does not feature anyone ranked in the top 50. Next week: Volvo China Open. Online: www.europeantour.com WEB.COM TOUR NORTH MISSISSIPPI CLASSICSite: Oxford, Miss. Course: The Country Club of Oxford. Yardage: 7,028. Par: 72. Purse: $550,000. Winners share: $99,000. Television: None. Defending champion: New tournament. Last tournament: Sam Burns won the Savannah Golf Championship. Money leader: Sungjae Im. Next week: United Leasing & Finance Championship. Online: www.pgatour.com/webcomOTHER TOURSMEN Japan Golf Tour and Asian Tour: Panasonic Open, Ibaraki CC (West), Osaka, Japan. Defending champion: Kenichi Kuboya. Online: www.jgto.org and www.asiantour.com Sunshine Tour: Zimbabwe Open, Royal Harare GC, Harare, Zimbabwe. Defending champion: JC Ritchie. Online: www.sunshinetour.com PGA Tour Latinoamerica: Molina Canuelas Championship, Canuela GC, Buenos Aires, Argentina. Defending champion: Brandon Matthews. Online: www.pgatour.la/en Korean PGA: Dongbu Insurance Promy Open, Daeyu Montvar CC, Pocheon, South Korea. Defending champion: Dongseop Maeng. Online: www.eng.kgt.co.kr WOMEN Ladies European Tour: Lalla Meryem Cup, Royal Golf Dar Es (Blue), Rabat, Morroco. Defending champion: Klara Spilkova. Online: www.ladieseuropeantour.com Korean LPGA: Nexen Saint Nine Masters, Gimhae Gaya GC, Gimhae, South Korea. Defending champion: Min-sun Kim. Online: www.klpga.co.kr Japan LPGA: Fujisankei Ladies Classic, Kawana Hotel GC (Fuji Course), Shizuoka, Japan. Defending champion: Yumiko Yoshida. Online: www.lpga.or.jpAUTO 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.TENNISATP WORLD TOURMONTE-CARLO ROLEX MASTERSTuesday at The Monte-Carlo Country Club, Monaco Purse: $6 million (Masters 1000); Surface: Clay-OutdoorMens Singles First RoundGilles Simon, France, def. Adrian Mannarino (16), France, 6-3, 4-6, 6-2. Marco Cecchinato, Italy, def. Damir Dzumhur, Bosnia-Herzegovina, 6-3, 6-2. Fernando Verdasco, Spain, def. Pablo Cuevas, Uruguay, 5-7, 7-6 (4), 6-1. Fabio Fognini (13), Italy, def. Ilya Ivashka, Belarus, 6-4, 7-5. Feliciano Lopez, Spain, def. Benoit Paire, France, 5-7, 7-6 (5), 6-4. Andreas Seppi, Italy, def. Kyle Edmund, Britain, 6-3, 5-7, 6-2. Jan-Lennard Struff, Germany, def. Yuichi Sugita, Japan, 6-3, 6-2. Richard Gasquet, France, def. Jeremy Chardy, France, 6-4, 7-6 (5). Diego Schwartzman, Argentina, def. Guido Pella, Argentina, 0-6, 6-2, 6-3. Philipp Kohlschreiber, Germany, def. Tennys Sandgren, United States, 6-2, 6-2.Second RoundDominic Thiem (5), Austria, def. Andrey Rublev, Russia, 5-7, 7-5, 7-5. Mischa Zverev, Germany, def. Lucas Pouille (7), France, 2-6, 6-1, 7-6 (3). Grigor Dimitrov (4), Bulgaria, def. PierreHugues Herbert, France, 3-6, 6-2, 6-4. David Gof“ n (6), Belgium, def. Stefanos Tsitsipas, Greece, 7-6 (4), 7-5. Alexander Zverev (3), Germany, def. Gilles Muller, Luxembourg, 4-6, 6-3, 6-2.Mens Doubles First RoundRohan Bopanna, India, and Edouard RogerVasselin, France, def. Jamie Cerretani, United States, and Andreas Seppi, Italy, 6-1, 7-5. Simone Bolelli and Fabio Fognini, Italy, def. Tomas Berdych, Czech Republic, and Fernando Verdasco, Spain, wal kover.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA New York City FC 5 0 2 17 16 6 Atlanta United FC 4 1 1 13 15 8 New England 3 2 1 10 10 6 Columbus 3 3 1 10 9 7 Orlando City 3 2 1 10 11 10 New York Red Bulls 3 2 0 9 13 6 Montreal 2 4 0 6 6 12 Philadelphia 1 2 2 5 3 6 D.C. United 1 3 2 5 6 10 Chicago 1 3 1 4 7 9 Toronto FC 1 3 0 3 3 6 WESTERN CONFERENCE W L T PTS GF GA Sporting Kansas City 4 1 2 14 14 11 LA Galaxy 3 2 1 10 8 8 Vancouver 3 3 1 10 8 11 Los Angeles FC 3 2 0 9 11 10 FC Dallas 2 0 3 9 7 3 Colorado 2 1 2 8 9 5 Real Salt Lake 2 3 1 7 6 14 Minnesota United 2 4 0 6 8 12 Houston 1 2 2 5 9 8 San Jose 1 2 2 5 9 10 Portland 1 3 2 5 9 14 Seattle 0 3 1 1 2 7 3 points for victory, 1 point for tieApril 13Orlando City 2, Philadelphia 0 Los Angeles FC 2, Vancouver 0April 14New York 3, Montreal 1 Colorado 2, Toronto FC 0 LA Galaxy 1, Chicago 0 D.C. United 1, Columbus 0 FC Dallas 1, New England 0 Houston 2, San Jose 2, tie Portland 3, Minnesota United 2April 15Seattle 2, Sporting Kansas City 2, tie New York City FC 2, Atlanta United FC 2, tieFridays GameVancouver at Sporting Kansas City, 9 p.m.Saturdays GamesLos Angeles FC at Montreal, 1 p.m. Toronto FC at Houston, 3 p.m. Chicago at New York, 3:30 p.m. New England at Columbus, 7:30 p.m. San Jose at Orlando City, 7:30 p.m. Philadelphia at FC Dallas, 8 p.m. Colorado at Real Salt Lake, 9 p.m. Atlanta United FC at LA Galaxy, 10:30 p.m.Sundays GamesMinnesota United at Seattle, 4 p.m. New York City FC at Portland, 6 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 3 0 0 9 6 2 Seattle 2 0 0 6 3 1 Portland 2 1 0 6 5 4 Chicago 1 1 1 4 4 4 Washington 1 2 0 3 5 6 Houston 0 0 2 2 1 1 Utah 0 1 2 2 1 2 Orlando 0 2 1 1 2 5 Sky Blue FC 0 2 0 0 0 2 3 points for victory, 1 point for tie.April 14Chicago 1, Utah 0 North Carolina 4, Washington 2April 15Seattle 1, Sky Blue FC 0 Portland 2, Orlando 1Todays GamesSeattle at North Carolina, 7 p.m. Houston at Chicago, 7:30 p.m.Fridays GamesWashington at Portland, 10:30 p.m.Saturdays GamesUtah at North Carolina, 3:30 p.m. Sky Blue FC at Chicago, 8 p.m.Sundays GamesHouston at Orlando, 5 p.m.CHAMPIONS LEAGUESEMIFINALS(Home teams listed “ rst) All times Eastern First Leg Tuesday, April 24Liverpool (England) vs. Roma (Italy), 2:45 p.m.Wednesday, April 25Bayern Munich (Germany) vs. Real Madrid (Spain), 2:45 p.m.Second Leg Tuesday, May 1Real Madrid (Spain) vs. Bayern Munich (Germany), 2:45 p.m. Wednesday, May 2Roma (Italy) vs. Liverpool (England), 2:45 p.m.2018 U.S. MENS SOCCER RESULTS/SCHEDULEAll times Eastern (Won 1, Lost 0, Tied 1)Sunday, Jan. 28 „ United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0Saturday, June 9 „ vs. France at Lyon, France (tentative) PRO FOOTBALL2018 NFL DRAFT ORDERAt Dallas, April 26-28First Round1. Cleveland 2. New York Giants 3. Indianapolis 4. Cleveland (from Houston) 5. Denver 6. New York Jets 7. Tampa Bay 8. Chicago 9. Oakland-x 9. San Francisco-x 11. Miami 12. Cincinnati 13. Washington 14. Green Bay 15. Arizona 16. Baltimore 17. Los Angeles Chargers 18. Seattle 19. Dallas 20. Detroit 21. Buffalo 22. Buffalo (from Kansas City) 23. Los Angeles Rams 24. Carolina 25. Tennessee 26. Atlanta 27. New Orleans 28. Pittsburgh 29. Jacksonville 30. Minnesota 31. New England 32. Philadelphia x-will be decided by coin ” ipBOXINGSCHEDULEApril 19At Coliseo de Puerto Rico, San Juan (ESPN2), Lamont Roach, Jr. vs. Orlando Cruz, 10, super featherweights; Jose Lopez vs. Miguel Gonzalez, 10, lightweights.April 21At Belfast, Northern Ireland (SHO), Carl Frampton vs. Nonito Donaire, 12, for the interim WBO featherweight title; Zolani Tete vs. Omar Narvaez, 12, for Tetes WBO bantamweight title; Jono Carroll vs. Marco McCullough, 12, junior lightweights; Tyrone McKenna vs. Anthony Upton, 10, junior welterweights; Conrad Cummings vs. Luke Keeler, 10, middleweights. At Echo Arena, Liverpool, England, Amir Khan vs. Phil Lo Greco, 12, welterweights; San Dodd vs. Tommy Coyle, 12, for Dodds Commonwealth lightweight title. At Barclays Center, Brooklyn, N.Y. (SHO), Adrien Broner vs. Jessie Vargas, 12, junior welterweights; Jermall Charlo vs. Hugo Centeno Jr., 12, for interim WBC middleweight title; Gervonta Davis vs. Jesus Cuellar, 12, for the vacant WBA junior lightweight title; Fabian Maidana vs. Hevinson Herrera, 10, super lightweights.April 28At Philadelphia (ESPN), Jessie Magdaleno vs. Isaac Dogboe, 12, for Magdalenos WBO junior featherweight title; Jesse Hart vs. Demond Nicholson, 10, super middleweights; Bryant Jennings vs. Joey Dawejko, 10, heavyweights. At Barclays Center, Brooklyn, N.Y. (HBO), Daniel Jacobs vs. Maciej Sulecki, 12, middleweights; Jarrell Miller vs. Johann Duhaupas, 12, heavyweights; Shohjahon Ergashev vs. Zhimin Wang, 10, junior welterweights. At Aguascalientes, Mexico, Humberto Velazco vs. Davis Caceres, 10, for the vacant WBC Silver super middleweight title; Damien Vazquez vs. Luis Golindano, 10, for the WBC junior bantamweight youth world title.May 2At Nakhon Ratchasima, Thailand, Wanheng Menayothin vs. Leroy Estrada, 12, for Menayothins WBC minimumweight title.May 5At London, Tony Bellew vs. David Haye, 12, heavyweights; Martin J. Ward vs. James Tennyson, 12, for Wards European junior lightweight title; John Ryder vs. Jamie Cox, 12, super middleweights.May 11At Jeddah, Saudi Arabia, Oleksandr Usyk vs. Murat Gassiev, 12, for IBF-WBA-WBC cruiserweight title (World Boxing Super Series “ nal). At 2300 Arena, Philadelphia (SHO), Devin Haney vs. Mason Menard, 10, lightweights.May 12At New York (ESPN), Jorge Linares vs. Vasiliy Lomachenko, 12, for Linares WBA lightweight title; Carlos Adames vs. Alejandro Barrera, 10, welterweights. At Turning Stone Resort Casino, Verona, N.Y. (HBO), Sadam Ali vs. Liam Smith, 12 for Alis WBO junior middleweight title; Rey Vargas vs. Azat Hovhannisyan, 12, for Vargas WBC super bantamweight title.May 17At Fantasy Springs Resort Casino in Indio, Calif. (ESPN), Romero Duno vs. Gilberto Gonzalez, 10, lightweights; Oscar Duarte vs. Rey Perez, 10, lightweights.May 19At Leeds, England, Lee Selby vs. Josh Warrington, 12, for Selbys IBF featherweight title; Darren Tetley vs. Mason Cartwright, 12, welterweights. At Montreal (SHO), Adonis Stevenson vs. Badou Jack, 12, for Stevensons WBC light heavyweight title; Gary Russell Jr. vs. Joseph Diaz Jr., 12, for Russells WBC featherweight title..May 20At Tokyo, Ryoichi Taguchi vs. Hekkie Budler, 12, for Taguchis WBA World-IBF junior ” yweight titles.May 25At Tokyo, Jamie McDonnell vs. Naoya Inoue, 12, for McDonnells WBA World bantamweight title; Ken Shiro vs. Ganigan Lopez, 12, for Shiros WBC light heavyweight title.May 26At Las Vegas, Jerwin Ancajas vs. Jonas Sultan, 12, for Ancajas IBF junior bantamweight title.June 9At Staples Center, Los Angeles (SHO), Leo Santa Cruz vs. Abner Mares, 12, for Cruzs WBA featherweight title; Jermell Charlo vs. Austin Trout, 12, for Charlos WBC junior middleweight title. At MGM Grand, Las Vegas, Jeff Horn vs. Terence Crawford, 12, for Horns WBO welterweight title; Alex Saucedo vs. Lenny Zappavigna, 10, junior welterweights.June 16At Dallas (SHO), Errol Spence Jr. vs. Carlos Ocampo, 12, for Spences IBF welterweight title.June 17At Kiev, Ukraine, Artem Dalakian vs. Sirichai Thaiyen, 12, for Dalakians WBA ” yweight title.June 23At London, Billy Joe Saunders vs. Martin Murray, 12, for Saunders WBO middleweight title.July 8At Kuala Lumpur, Malaysia, Lucas Matthysse vs. Manny Pacquiao, 12, for Matthysses WBA World welterweight title; Moruti Mthalane vs. Muhammad Waseem, 12, for the vacant IBF ” yweight title.July 14At London, George G roves vs. Callum Smith, 12, for G roves WBA super middleweight title (World Boxing Super Series “ nal).CALENDARMLBApril 17-18 „ Cleveland vs. Minnesota at San Juan, Puerto Rico. June 4 „ Amateur draft starts. June 15 „ International amateur signing period closes. July 2 „ International amateur signing period opens. July 6 „ Last day to sign for amateur draft picks subject to deadline. July 10 „ All-Star Game, Washington. July 29 „ Hall of Fame inductions, Cooperstown, N.Y. July 31 „ Last day to trade a player without securing waivers. Oct. 2-3 „ Wild-card games. Dec. 10-13 „ Winter meetings, Las Vegas.NBAApril 22 „ Early entry eligibility deadline for NBA draft (11:59 p.m. EDT). Ma y 31 „ NBA Finals be g in.

PAGE 41

By DOUG FERGUSONAssociated PressMajor champions today create memories for tomorrow. Some of them, anyway. Still to be determined is whether the grit Patrick Reed showed at Augusta National „ holding off Rory McIlroy, Jordan Spieth and Rickie Fowler in that order „ resonates with a junior who is just getting into golf or motivates one of Reeds peers. Its such a nostalgic game,Ž McIlroy said last summer. People remember when they watched Jack (Nicklaus) win a U.S. Open or Tom Watson chip in at Pebble Beach. Whatever generation it is, thats what theyre going to remember and thats their fondest memory.Ž McIlroy was among five major champions who were asked about their fondest memory of a major (excluding those they won).REDEMPTIONIm a big redemption person,Ž McIlroy said. Im big on someone winning who deserves it.Ž The one major that stands out is Adam Scott winning the Masters in 2013, mainly because it came nine months after one of the most stunning collapses on the back nine in a major, even by Australian standards. Scott had a four-shot lead with four holes to play at Royal Lytham & St. Annes when he closed with four straight bogeys, and Ernie Els won his second British Open. The next year, Scott holed a 20-foot birdie putt on the final hole at Augusta National, and then won with a birdie on the second playoff hole. I thought that was awesome,Ž McIlroy said. Perhaps he spoke from experience. McIlroy had a four-shot lead going into the final round of the 2011 Masters when he shot 80. He won the very next major, the U.S. Open, by eight shots at Congressional. There was one another example of redemption: Sergio Garcia, one of McIlroys best friends, who went nearly 20 years before winning his first major. I cried,Ž McIlroy said. I cried! I was so happy for him.ŽBIG MOMENTSJordan Spieth was 11, already honing his putter on a closely mown section of his front yard, when Tiger Woods won the Masters in 2005 for the fourth time. Spieth considers that his favorite major championship victory that wasnt his own. It goes back to when Tiger holed that chip on 16 and ended up going to a playoff with Chris DiMarco,Ž Spieth said. That Masters win because of that shot ... when youre a kid, you want to go out right away and try some kind of similar shot that you saw someone hit.Ž Nothing was remotely similar until he played Augusta National for the first time in the fall of 2013. The first thing I was interested in was going behind 16, putting the tee down wherever that pin was and hitting that shot,Ž he said. Ten years after watching Woods win a fourth green jacket, Spieth won his first. And perhaps it was only fitting that in the final round, Spieth went long on the 16th and wound up in a similar spot from where Woods chipped in. I didnt hit the shot anywhere as good as him,Ž said Spieth, who had to make an 8-footer for par to keep a four-shot lead. He was against the collar of the rough, too. That was the coolest shot I ever witnessed and probably ever will witness.ŽEMOTIONSDavis Love III has watched a lot of friends win majors, all special occasions. One of them meant so much to him that he stayed behind even after missing the cut in the 2011 British Open at Royal St. Georges. Darren Clarke winning made me the happiest,Ž Love said. Even on opposite sides of the Atlantic, Love and Clarke were close. Clarke was 42, five years removed from losing his wife to breast cancer. He was no longer among the top 100 in the world and not even eligible for all the majors. And then, finally, he won the claret jug Love recalls waiting to see Justin Leonard win at Royal Troon in 1997. This was different. I dont think when I watched Justin get the trophy I had tears in my eyes,Ž Love said.AUSSIE PRIDEScott used to get up early Monday morning to watch the Masters. His favorite major, however, was the British Open in 1993 at Royal St. Georges, mainly because of the winner. Greg Norman never won the Masters. He won the claret jug twice, the second time when Scott was a few weeks from turning 13. It was such a big moment for me,Ž he said. I was 5 when he won his other Open. So this was huge. I had more Shark clothing than him at that point. I really remember a lot of the 90s majors, how they all panned out. But my favorite was Greg, because it was Greg.ŽHISTORYThe favorite major memory of Curtis Strange „ except for his back-to-back U.S. Open titles „ was when he tied for 21st at the Masters. It was 1986. I was four groups in front of Jack,Ž he said. Nicklaus shot 30 on the back nine and won his sixth green jacket at age 46. He remains the greatest „ and oldest „ Masters champion. From a players standpoint, it was one of the most exciting afternoons youd ever spend,Ž Strange said. Hearing the roars behind him along the back nine was only part of it. After closing with a 72, Strange did something he has never done at a major championship he didnt win. He stayed to watch the finish. Ordinarily, you finish on Sunday and youre in and out of the locker room in five minutes because you want to get the hell out of Dodge,Ž Strange said. That locker room was full of every player who played that day. Nobody left. Thats what it meant to everybody.Ž The Tallahassee Police Department examined Francois g arbage four times and found traces of cannabis in three of those instances. Authorities argued that it showed evidence of on-going criminal activityŽ at Francois residence and was consistent with activityŽ encountered among people who intend to sell marijuana. A Leon County judge signed off on the affidavit on April 6, and it was executed Thursday, when police found 17 grams of a marijuana/tobacco mixture. Francois, 21, a redshirt junior from Orlando, remains with the team as he recovers from a knee injury he suffered in last seasons opener against Alabama. He and James Blackman are expected to compete for the starting job. FSU has said it is handling the matter internally. He understands his responsibility as a student athlete here,Ž coach Willie Taggart said after Saturdays spring game. He understands my expectation of what Im looking for, especially when it comes to our quarterback. Hes got to be smart about who hes around and what hes around, and make good decisions.Ž „Staff writer Lawrence Mower contributed to this report. Page 6 SP www.yoursun.com Wednesday, April 18, 2018 / The SunAUTO RACING: NASCARFSUFrom Page 1 AP FILE PHOTOAdam Scott, of Australia, celebrates after making a birdie putt on the second playoff hole to win the 2013 Masters in Augusta, Ga. This was Rory McIlroys favorite major memory that wasnt his own. COMMENTARY: GolfMajors can have impact on others in di erent ways AP PHOTORichmond Raceway president Dennis Bickmeyer, left, talks with driver Daniel Suarez in the new garage at Richmond Raceway in Richmond, Va. By HANK KURZ Jr.Associated PressRICHMOND, Va. „ Dennis Bickmeier is days away from hosting a NASCAR weekend, and finally able to relax a bit. For months, the president of Richmond Raceway has admittedly had days where he was afraid to go inside the track, where a $30 million renovation meant the only vehicles making laps were bulldozers, backhoes and steamrollers. Now, with the track hosting NASCAR Xfinity and Cup Series races Friday and Saturday, its ready. Patience has been a little bit tough the last couple of weeks, I would say,Ž Bickmeier said, new asphalt having filled a huge hole in Turn One and more recently replaced the piles of dirt in the redesigned infield. We know were going to be ready to go. Its just when you see it, when youre living it every day, it makes you a little bit nervous sometimes, but these guys have done an amazing job on the construction side to get us to this point.Ž Projects c ompleted include a massive new garage, with a walkway that by the September race will allow 8,000 to 10,000 fans to watch teams work on the car up close. Theyll access the infield via a new pedestrian tunnel under Turn One that is almost three times as wide as the previous one. Also, old bleachers have been redesigned into a party deck area in Turn Four. The area will be called Climax Corner,Ž and, in a nod to NASCARs roots, is sponsored by Virginia-based Climax Moonshine. One dollar from every ticket to the party decks will be donated after the race to local fire departments, Bickmeier said. Once the weekend is completed, much of the infield asphalt will be pulled up and incorporated into concrete that finishes off the second half of the project in time for the fall face. There will be many new amenities added, too, including a party deck overlooking Victory Lane and gathering areas along the front stretch. Bickmeier knew the redesign would take 18 months, and make the first weekend challenging. Especially on days when it rained, or snowed. Weve all been waiting for spring to arrive and so when you come down one day and you see 135 workers on the job site or more, and you come down the next day and theres like 15, it makes you nervous,Ž he said. Ive tried to not come in as much on those days.Ž It wasnt until last week that visitors were allowed to come into the infield without a hard hat and neon vest, and crews have spent the time since polishing the improvements to make a good first impression on race fans. I think they are going to be able to get better contact with the driver and with the team, and that will be an experience,Ž Bickmeier said. The fans, its going to be a huge change for them.ŽPhase one: Richmond set to host races as redesign continues Associated PressMOSCOW „ FIFA charged World Cup host Russia with fan racism on Tuesday, less than two months before the tournament begins. Monkey chants were aimed at black French players, including Paul Pogba, during Frances 3-1 friendly win over Russia in St. Petersburg last month. Disciplinary proceedings have been opened against the Russian Football Union for this incident,Ž FIFA said. The RFU said it is cooperating with the FIFA investigation. A request has been made to the Interior Ministry to identify several persons who were involved in these incidents,Ž RFU anti-discrimination officer Alexei Smertin was quoted as saying Monday by the Tass news agency. If these peoples guilt is proven, then theres a high likelihood they wont be allowed to attend World Cup and Russian league games.Ž Russia was previously charged with racist behavior by its fans at the last two European Championships. On bot h occasions, the RFU paid a fine. Its the third racism case this season at St. Petersburg Stadium, which will host a World Cup semifinal match. Zenit St. Petersburg has twice faced UEFA charges for racism by its fans in Europa League games. Zenit fans flew a banner praising convicted war criminal Ratko Mladic when playing a Macedonian club in November and are accused of using a racially charged term to mock an injured black player in a game against Lei p zi g SOCCER: World CupFIFA charges World Cup host Russia for fan racismBy JEROME PUGMIREAssociated PressMONACO „ Alexander Zve rev, Grigor Dimitrov and Dominic Thiem all came from a set down to win their secondround matches at the Monte Carlo Masters on Tuesday. The third-seeded Zverev won 4-6, 6-3, 6-2 against big-serving Gilles Muller, after the fourth-seeded Dimitrov had rallied to beat PierreHugues Herbert 3-6, 6-2, 6-4 and the fifth-seeded Thiem saved a match point in his 5-7, 7-5, 7-5 win against Andrey Rublev of Russia. Zverev won with the floodlights illuminating center court and the crowd fading along with the light. Muller saved the first match point with a strong serve but lost to the imposing German on the next with a double fault. The 20-year-old Zverev had appeared in control of the first set when he broke for a 4-3 lead. But Muller broke straight back, held, and broke again with a neat drop shot to take the first set. Zverev took control of the second set after Muller dropped his opening serve and then broke him again to clinch it. Zverev next plays with 13th-seeded Fabio Fognini or Jan-Lennard Struff in the third round. Earlier, Dimitrov his serve twice in the first set against the 82nd-ranked Herbert. Serving at 5-3 and 15-40 down, he mistimed a forehand and the ball went off the racket frame and into the crowd. But the Bulgarian found his range in the second set, securing consecutive breaks on the Frenchmans serve before serving it out at love. Dimitrov broke Herbert in the fifth game of the decider, then immediately dropped serve with another wild forehand before breaking the Frenchman again for 4-3. He sealed the victory on his first match point when he whipped a powerful forehand to the back of the court, which Herbert returned long.TENNIS: Monte Carlo MastersZverev, Dimitrov, Thiem reach 3rd round

PAGE 42

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 48 11.18 +24.2 AAR AIR .30 .7 26 45.60 33.17 267 44.72 +13.8 ABB Ltd ABB .76e 3.3 ... 28.67 21.92 2186 23.29 -13.2 ABM ABM .70 2.2 20 45.12 32.08 503 32.47 -13.9 AES Corp AES .52 4.4 11 12.05 9.86 6418 11.74 +8.4 AFLAC s AFL ... ... 14 45.88 36.41 4098 45.18 AG MtgeIT MITT 1.90 10.9 5 19.95 16.31 91 17.36 -8.7 AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 1 25.60 +1.0 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 2 25.10 -.9 AGCO AGCO .60 .9 29 75.95 60.33 422 66.30 -7.2 AH Belo AHC .32 5.9 ...dd 6.30 4.35 24 5.40 +12.5 AK Steel AKS ... ... 13 7.54 4.00 14276 4.71 -16.8 AMC Ent AMC .80 4.6 ...dd 31.40 10.80 1546 17.40 +15.2 AMCON DIT .72 .8 11 113.60 80.95 95.00 -2.9sAMN Hlth AMN ... ... 25 66.05 34.71 600 65.05 +32.1 ARC Docu ARC ... ... 15 4.84 2.04 142 2.23 -12.5 ASA Gold ASA .04e .4 ...q 12.99 10.12 82 10.89 -3.8 AT&T Inc T 2.00f 5.7 13 40.56 32.55 20550 35.36 -9.1 AT&T 66 n TBB ... ... ... 26.72 24.65 195 25.04 -4.0 A10 Ntwks ATEN ... ... ...dd 9.75 5.63 342 6.37 -17.5 AU Optron AUO .18e ... ... 5.35 3.62 1652 4.24 +1.9 AVX Cp AVX .46 2.7 ...dd 20.22 15.96 96 17.23 -.4 AZZ Inc AZZ .68 1.5 26 61.55 40.00 111 46.25 -9.5 Aarons AAN .12f .2 11 49.77 31.00 570 48.24 +21.1 AbbottLab ABT 1.12 1.9 26 64.60 42.88 5588 59.80 +4.8 AbbVie ABBV 2.84 3.0 19 125.86 64.26 4474 93.59 -3.2 AberFitc ANF .80 2.8 ...dd 29.20 8.81 2636 28.56 +63.9 AbdAsPac FAX .42 8.9 ...q 5.29 4.65 487 4.72 -3.3 AbdAustEq IAF .70e 11.6 ...q 6.77 5.80 29 6.03 -5.4 AbdnChile CH .58e 6.2 ...q 9.64 6.85 12 9.39 +5.2 AbdGlbInc FCO .84 9.6 ...q 9.48 8.40 56 8.75 -.8 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 15 14.98 +3.0 AbdGChina GCH .03e .2 ...q 14.02 10.52 29 13.54 +8.7 AbdnIndo IF .52e ... ...q 8.18 7.14 9 7.48 -2.1 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.68 19 20.43 +6.8 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 26 27.83 +4.2 AbSingaFd SGF 1.09e 8.1 ...q 13.67 10.86 240 13.54 +9.0 AcadIBD50 FFTY ... ... ...q 35.94 25.95 32.13 -3.2 AcadiaRlt AKR 1.08f 4.5 21 31.70 21.34 777 24.02 -12.2 Accenture ACN 2.66 1.7 27 165.58 118.40 2700 154.24 +.8 AccoBrds ACCO .06p ... 23 14.75 10.35 400 13.40 +9.8 AcmeU ACU .44 2.1 19 29.49 19.00 21 20.70 -11.5 AcornInt rs ATV ... ... ... 25.90 8.95 5 22.81 +29.3 ActiniumP ATNM ... ... ...dd 1.57 .35 533 .38 -42.3 Act Rep n GOP ... ... ... 22.96 19.73 3 22.37 +4.1 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 3 21.58 +.9 Actuant ATU .04 .2 75 27.95 21.50 378 23.85 -5.7 Acuity AYI .52 .4 15 208.83 119.02 533 132.03 -25.0sAcushnet n GOLF ... ... ... 24.49 15.16 208 24.31 +15.3 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.85 178 15.09 +.4 AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 148 19.38 -2.3 AdmRsc AE .88 1.9 ...dd 50.59 32.80 2 46.71 +7.4 Adecaogro AGRO ... ... ... 11.92 7.22 501 8.02 -22.4 Adient n ADNT 1.10 1.7 ... 86.42 57.40 436 65.05 -17.3 AdtalemGl ATGE .36 .7 19 50.15 30.15 566 49.60 +18.0 AdvAuto AAP .24 .2 20 151.72 78.81 1252 108.20 +8.5 AdvDisp n ADSW ... ... ... 25.71 20.94 486 22.84 -4.6 AdvDrainS WMS .28 1.1 22 28.15 17.90 106 25.20 +5.7 AdvSemi ASX .25e 3.3 ... 7.68 5.86 968 7.52 +16.0 Advansx n ASIX ... ... ... 46.51 25.01 441 37.32 -11.3 AdvOil&Gs AAV ... ... 6 7.35 2.70 180 3.15 -26.7 AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 78 15.30 -3.7 AdvCCvII AGC .56 9.8 ...q 6.49 5.40 190 5.71 -4.7 AdvClEnh LCM .84 10.5 ...q 8.90 7.73 20 8.00 -4.0 AdSDorWr AADR .32e .5 ...q 64.00 45.81 42 59.53 +1.2 AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.54 36 37.11 +2.6 AdSNewT n FNG ... ... ... 24.13 19.60 27 21.28 -.9 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 0 35.38 +1.1 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 13 49.30 -.1 AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.18 -.1 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.88 24 48.17 -.4 AdvSStarG VEGA ... ... ...q 31.97 27.67 2 31.05 +.7 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 9 69.00 -3.4 AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3 AdMadGBd FWDB .73e 2.8 ...q 27.29 24.20 1 25.77 -.4 AdMadIntl FWDI .37e 1.2 ...q 33.10 26.30 1 31.78 +2.3 AdMadDm FWDD .18e .3 ...q 57.19 46.83 0 53.57 +.2 AdvActBear HDGE ... ... ...q 9.21 7.43 425 8.12 +3.6 Aecom ACM ... ... 12 39.90 30.15 551 36.62 -1.4 AegeanMP ANW .08 3.3 6 12.00 1.75 242 2.45 -43.0 Aegon AEG .25e 3.5 ... 7.28 4.81 1337 7.21 +14.4 Aegon cap AEH 1.59 6.1 ... 26.32 25.40 47 25.92 +.4 Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 41 25.87 -.3 Aegon t AEB .77 3.1 ... 25.44 23.55 18 24.48 +1.2 Aegon42 AEK 2.00 7.8 ... 27.04 25.50 25.55 -3.7 AerCap AER ... ... 8 55.67 42.35 753 52.38 -.4 Aerocntry ACY ... ... 3 17.34 9.70 9 14.60 -4.2 AerohiveN HIVE ... ... ...dd 6.50 3.02 319 4.20 -28.0 AerojetR AJRD ... ... ...dd 36.25 20.06 520 31.01 -.6 Aetna AET 2.00 1.1 17 194.40 132.16 2545 177.29 -1.7 AffilMgrs AMG 1.20 .7 14 216.99 148.81 549 172.93 -15.7 Agilent A .60 .9 81 75.00 53.91 2461 68.44 +2.2 Agnico g AEM .44f ... 43 51.86 37.35 1089 45.10 -2.3 AgreeRlt ADC 2.08 4.2 22 53.65 43.74 213 49.66 -3.5 Air Inds AIRI .60 35.3 ... 3.50 1.15 83 1.70 +.6 AirLease AL .40 .9 5 50.70 34.42 316 42.56 -11.5 AirProd APD 4.40f 2.6 25 175.17 137.72 783 168.14 +2.5 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.6 9 25.30 18.97 178 19.86 -15.1 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 24 25.42 -4.4 AlamoGp ALG .44f .4 31 120.58 76.82 38 117.44 +4.0 AlamosGld AGI .02 .4 ... 8.58 4.83 1017 5.65 -13.2 AlaskaAir ALK 1.28f 2.0 8 95.75 57.60 1580 64.99 -11.6 AlbnyIn AIN .68 1.0 49 68.85 45.80 116 64.80 +5.5 Albemarle ALB 1.34f 1.4 21 144.99 86.75 1164 96.63 -24.4 Alcoa Cp AA ... ... 19 57.50 29.55 6069 57.08 +6.0 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 230 23.31 -16.0 Alexanders ALX 18.00f 4.5 19 439.85 332.98 15 397.38 +.4 AlexREE ARE 3.60 2.9 32 134.37 111.59 455 124.25 -4.9 AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 1 35.72 -3.4 AlexcoR g AXU ... ... ... 1.85 1.10 573 1.55 -2.5 AlgonPw n AQN .47 ... ... 11.34 9.39 362 9.99 -10.5 Alibaba BABA ... ... 50 206.20 114.00 16264 178.70 +3.6 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 166 2.04 -44.4 AllegCp Y ... ... ...cc 639.42 521.07 55 593.83 -.4 AllegTch ATI ... ... ...dd 30.25 14.54 1467 25.85 +7.1 Allegion ALLE .84 1.0 ... 89.81 75.85 797 85.62 +7.6 Allergan AGN 2.88f 1.7 8 256.80 142.81 1441 166.83 +2.0 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.0 22 81.24 66.64 233 74.21 -.2 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 59 12.77 -6.0 AlliData ADS 2.28f 1.1 14 278.33 203.67 629 211.58 -16.5 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 105 12.54 -6.4 AlliOne rs AOI ... ... ...dd 30.70 9.85 204 28.25 +113.2 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.74 167 11.89 -6.8 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.0 12 28.15 20.40 264 26.65 +6.4 AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1476 41.85 -1.8 AlliGlCvInc NCV .78 11.4 ...q 7.28 6.41 154 6.83 -2.8 AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 273 5.97 -3.9 AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 312 12.91 -1.1 AlliGlEqCv NIE 1.52 7.1 ...q 22.60 19.03 105 21.44 +1.5 Allz24Tgt n CBH ... ... ... 10.05 8.75 34 9.22 +1.3 AllnzgDI&Cv ACV 2.00 8.8 ...q 23.58 19.95 89 22.70 +3.9 AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 8 25.46 -.1 AllisonTrn ALSN .60 1.4 18 45.69 32.93 1549 41.68 -3.2 Allstate ALL 1.84f 1.9 14 105.36 80.37 1696 97.75 -6.6 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 16 25.32 -1.1 Allstate 53 ALLpB 1.28 4.9 ... 28.29 25.10 56 25.76 -1.8 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 75 25.57 -1.7 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 6 26.04 -1.3 Allstat pfE ALLpE 1.66 6.3 ... 27.74 25.70 39 26.20 -.2 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 18 25.97 -2.4 AllyFincl ALLY .52 1.9 13 31.29 18.11 1863 27.53 -5.6 AlmadM n AAU ... ... ... 1.59 .71 57 .82 -20.7 AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.53 4 30.60 -.4 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 28.72 4 33.21 +.5 AlpMoIntQ IMOM ... ... ...q 33.00 25.00 2 30.64 +.9 AlpMoUSQ QMOM ... ... ... 31.51 24.51 0 30.41 +6.3 AlpArcVl n VMOT ... ... ... 31.39 24.70 4 29.51 +1.8 AlphaPro APT ... ... 17 4.25 2.70 7 3.35 -16.3 AlpGDDiv AGD .78 7.3 ...q 11.55 9.81 39 10.62 -1.7 AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 246 6.37 -5.5 AlpTotDiv AOD .69 7.6 ...q 10.03 8.38 252 9.05 -4.4 AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 2 43.09 -4.1 AlpsEqSect EQL 1.83e 2.6 ...q 73.29 62.62 4 69.25 -.4 AlpDisrTc n DTEC ... ... ... 29.82 24.40 9 27.48 +9.0 AlpBzSoMed BUZ ... ... ... 36.15 26.93 3 34.46 +7.6 AlpsRivFlex RFFC ... ... ... 35.25 30.68 9 33.09 -4.7 Alps RivDiv RFDA ... ... ... 33.92 27.47 11 32.11 +1.4 AlpRvrCare RFCI ... ... ... 25.70 23.85 16 24.02 -2.8 AlpRivUncn RFUN ... ... ... 26.57 25.08 6 25.62 -1.6 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 4 31.84 -5.2 AlpMedBrk SBIO ... ... ...q 37.20 24.10 24 35.37 +7.9 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 14 20.13 -2.8 AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.11 1 36.66 +1.2 AlpEDvDg EDOG .73e 3.0 ...q 27.38 23.18 3 24.43 -3.9 AlpAlerEn ENFR 1.35e 6.4 ...q 24.56 19.24 11 21.20 -8.2 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 25.63 17 28.44 -.7 AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 14 42.57 +2.4 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 38 24.70 -1.8 AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.31 109 44.73 -2.3 AlpAlerMLP AMLP 1.35e 13.2 ...q 12.73 9.01 23856 10.25 -5.0 Alteryx n AYX ... ... ... 38.88 14.79 710 37.35 +47.8 Altice n ATUS ... ... ...dd 35.29 17.58 2168 19.94 -6.1 AltisrcAst AAMC ... ... ...dd 116.00 58.35 0 60.70 -25.6 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 4871 63.98 -10.4 AlumChina ACH ... ... ... 23.54 11.01 115 15.25 -14.9 ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 4 18.82 -8.6 AmTrF pfB AFSIpB 1.81 9.5 ... 25.23 12.92 6 19.05 -12.9 AmTrF pfC AFSIpC 1.91 9.7 ... 25.57 14.91 2 19.74 -12.2 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 31 18.90 -7.9 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 10 21.80 -4.9 AmTrFn 7.5 AFST ... ... ... 27.79 23.30 6 23.75 -8.3 AmTrFn 55 AFSS 1.81 7.7 ... 26.36 21.41 5 23.52 -5.9 AmTrF pfD AFSIpD 1.88 9.4 ... 25.46 14.42 13 20.01 -9.8 AmberRd AMBR ... ... ...dd 10.29 6.14 55 8.71 +18.7 Ambev ABEV .05e .7 7 7.43 5.30 29689 6.76 +4.6 Ameren AEE 1.83 3.2 20 64.89 51.89 1243 56.89 -3.6 Ameresco AMRC ... ... 20 13.20 5.25 118 12.10 +40.7 AMovilL AMX .17e .9 17 19.77 14.80 1825 19.69 +14.8 AmMovl A AMOV ... ... ... 19.61 14.44 19.45 +14.4 AmAssets AAT 1.08f 3.2 21 44.61 30.62 242 34.10 -10.8 AmAxle AXL ... ... 4 20.27 13.38 1891 16.08 -5.6 AmCampus ACC 1.76 4.5 36 49.93 34.52 763 39.30 -4.2 AEagleOut AEO .55f 2.5 20 22.03 10.23 2617 21.76 +15.7 AEP AEP 2.48 3.6 18 78.07 63.32 1655 68.86 -6.4 AEqInvLf AEL .24f .8 18 35.79 23.02 325 30.06 -2.2 AmExp AXP 1.40 1.5 16 102.39 75.97 2650 93.86 -5.5 AFnclGrp AFG 1.40 1.2 20 121.69 95.19 231 112.18 +3.4 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 5 25.99 -.9 AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 7 25.88 -1.3 AHm4Rent AMH .20 1.0 ... 23.74 18.39 1401 20.05 -8.2 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 3 25.33 -7.5 AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.63 6 25.13 -6.2 AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.60 59 23.33 -7.3 AHm4R pfF AMHpF ... ... ... 26.27 22.63 6 23.65 -7.5 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.4 ...dd 67.30 52.42 4687 54.26 -8.9 AmLorain ALN ... ... ...dd .57 .14 51 .19 +6.3 AMidstrm AMID 1.65 14.3 ...dd 15.25 9.65 97 11.50 -13.9 AmrRlty ARL ... ... ...dd 21.57 7.00 5 20.25 +57.6 AmRenAs n ARA ... ... ... 24.07 9.91 214 16.57 -4.8 AmShrd AMS ... ... 11 4.64 2.25 6 2.40 -7.6 AmStsWtr AWR 1.02 1.9 29 60.00 43.08 164 55.08 -4.9 AmTower AMT 3.00f 2.1 41 155.28 122.73 2734 141.02 -1.2 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.79 117.60 -6.5 AVangrd AVD .08 .3 43 24.00 15.20 72 23.25 +18.3 AmWtrWks AWK 1.66 2.0 36 92.37 74.63 1032 84.07 -8.1 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 34 48.37 39.41 232 42.27 -8.6 Ameriprise AMP 3.32 2.3 13 183.90 118.84 1335 144.07 -15.0 AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 2811 91.04 -.8 Ametek AME .36 .5 32 79.32 55.28 935 76.38 +5.4 AmiraNatF ANFI ... ... ... 7.05 3.85 203 3.97 -4.8 Ampco AP ... ... ...dd 18.60 8.49 31 10.95 -11.7 Amphenol APH .76 .9 35 93.62 70.90 1000 86.82 -1.1 AmpioPhm AMPE ... ... ... 4.95 .38 977 3.04 -25.3 AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.99 +2.4 AmpDivOpt DIVO ... ... ... 30.56 25.82 0 28.57 -1.5 AmplOil n AMLX ... ... ... 15.25 9.17 0 9.88 -13.3 Ampliph rs APHB ... ... ...dd 4.88 .67 206 1.19 +17.8 Amrep AXR ... ... 10 7.71 5.17 7.35 +4.7sAnadarko APC 1.00f 1.6 74 63.81 39.96 5129 64.06 +19.4 Anadrk 18 AEUA 3.75 12.2 ... 48.28 28.60 102 30.82 -11.1 Andeavor ANDV 2.36 2.0 41 121.71 78.25 1554 115.48 +1.0 AndeavLog ANDX 3.94f 8.0 26 55.66 42.17 862 48.96 +6.0 Anf DvAlt n DALT ... ... ... 10.57 9.62 2 10.07 -.9 AnglogldA AU ... ... ... 12.40 8.86 3631 9.04 -11.3 ABInBev BUD 3.19e 3.0 26 126.50 101.21 2721 106.71 -4.3 Anixter AXE ... ... 17 88.85 62.40 320 78.85 +3.8 Annaly NLY 1.20 11.7 12 12.73 10.00 8951 10.27 -13.6 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 5 25.32 -.7 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 8 25.27 -.4 Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 169 24.26 -2.1 Annaly pfF NLYpF ... ... ... 26.59 24.54 153 25.40 -1.6 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 627 17.15 -13.0 AnteroMid AM 1.46f 5.4 21 35.55 24.20 776 26.92 -7.3 AnteroRes AR 1.00 4.9 42 22.68 16.31 2362 20.39 +7.3 Anthem ANTM 3.00f 1.3 18 267.95 168.17 2354 229.52 +2.0 Anthem un ANTX 2.63 4.7 ... 64.78 47.02 3706 55.36 -1.1 Anworth ANH .60 12.7 10 6.35 4.55 327 4.74 -12.9 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 1 25.96 -1.8 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 6 25.07 -.4 Aon plc AON 1.60f 1.1 35 152.78 118.76 855 144.08 +7.5 Apache APA 1.00 2.4 26 52.67 33.60 3833 41.35 -2.1 AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 1535 40.98 -6.2 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 0 26.10 -4.7 ApolloCRE ARI 1.84 10.3 11 19.92 17.56 1391 17.89 -3.0 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 12 25.17 -2.5 ApolloGM APO 2.06e 7.0 10 37.35 25.06 895 29.44 -12.0 ApollG pfA APOpA 1.60 6.5 ... 26.62 24.61 32 24.65 -6.2 ApolloI 43 AIY 1.72 6.8 ... 26.86 25.19 8 25.22 -3.3 ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 68 16.95 +4.5 ApolloTact AIF 1.20a 7.6 ...q 16.67 15.37 74 15.74 -.1 AppHReit n APLE 1.20 6.7 30 20.19 16.72 1475 17.78 -8.9 ApldIndlT AIT 1.20f 1.6 20 75.40 54.00 159 73.35 +7.7sAptargrp ATR 1.28 1.3 28 94.66 77.62 507 96.13 +11.4 Aptiv APTV 1.16 1.3 17 96.91 64.70 1368 88.13 +3.9 AquaAm WTR .82 2.4 26 39.55 31.18 499 34.54 -12.0 Aquantia n AQ ... ... ... 18.49 9.60 145 15.77 +39.2 Acquavnt n WAAS ... ... ... 18.83 10.87 81 13.77 -11.3 Aramark ARMK .42 1.1 18 46.09 36.16 798 38.18 -10.7 ArborRT ABR .84f 9.7 7 8.99 7.83 278 8.70 +.7 Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 2 25.60 +1.0 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.22 -1.3 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 1 25.97 -.8 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 1803 33.58 +3.9 ArchCoal ARCH 1.60f 1.7 10 101.84 60.13 214 96.49 +3.6 ArchDan ADM 1.34f 2.9 19 45.91 38.59 2521 45.69 +14.0 Archrock AROC .48 4.6 26 13.01 8.25 907 10.35 -1.4 Arconic ARNC .24 1.0 ...dd 31.17 21.76 1732 23.75 -12.8 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 ... ... 25 10.80 7.40 289 9.35 -9.7 ArcusBio n RCUS ... ... ... 19.67 13.26 77 16.95 -1.5 Ardaugh n ARD .56 2.9 ... 24.54 17.43 84 18.99 -10.0 ArdmoreSh ASC ... ... ...dd 9.05 6.40 163 8.00 AresCmcl ACRE 1.12f 9.1 11 14.22 11.96 62 12.37 -4.1 AresDyCr ARDC 1.40 8.5 ...q 16.60 15.48 45 16.39 -.2 AresMgmt ARES 1.60e 7.2 34 25.95 17.25 443 22.25 +11.3 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 11 26.46 -.2 Argan AGX 1.25e ... 7 72.13 36.30 284 38.85 -13.7 AristaNetw ANET ... ... 61 311.67 135.21 1870 256.80 +9.0 ArkInnova ARKK ... ... ...q 45.35 24.53 252 41.38 +11.6 ArkIndInno ARKQ ... ... ...q 37.14 25.57 38 34.24 +3.9 ArkGenom ARKG ... ... ...q 30.51 19.81 70 27.05 +10.5 ArkWebX.O ARKW .94p .7 ...q 55.31 29.83 225 51.67 +12.2 Ark 3dPr n PRNT ... ... ... 27.21 22.65 8 25.10 +3.0 Ark IsrTc n IZRL ... ... ... 22.04 19.16 3 20.50 +.7 ArlingAst AI 2.20 19.5 6 15.17 9.90 339 11.28 -4.2 ArlingAst23 AIW 1.66 6.8 ... 25.45 23.61 1 24.25 -.8 ArlingAst25 AIC 1.69 7.0 ... 24.97 22.70 1 24.15 -.4 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 1 24.85 -.4 ArmadaHof AHH .80f 5.8 18 16.00 12.66 244 13.77 -11.3 ArmrR pfA ARRpA 2.06 8.1 ... 25.83 23.71 1 25.29 -.6 ArmrR pfB ARRpB 1.97 8.0 ... 25.37 23.96 16 24.77 -1.0 ArmourR rs ARR 2.72 11.7 6 27.60 21.40 333 23.19 -9.8 ArmsFloor AFI ... ... 67 20.20 12.91 60 14.03 -17.1 ArmstrWld AWI ... ... 14 64.60 41.20 285 57.45 -5.1 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 11 17.42 -3.2 ArrowEl ARW ... ... 11 87.26 70.13 219 77.07 -4.2 ArwQVMEq QVM ... ... ...q 30.15 24.02 0 27.59 -.5 ArtisanPtr APAM 2.40a 7.2 23 41.45 27.23 362 33.55 -15.1 AskanoG g AKG ... ... ... 2.50 .43 1176 1.02 +44.5 AsburyA ABG ... ... 10 76.40 49.10 147 69.05 +7.9 AshHPrm AHP .64 6.0 8 11.34 8.44 284 10.61 +9.0 AshHPr pfB AHPpB ... ... ... 21.34 18.20 6 19.21 -3.9 AshfordHT AHT .48 6.8 ...dd 7.20 5.42 593 7.01 +4.2 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 7 25.39 +.8 AshfHT pfF AHTpF 1.84 8.1 ... 25.50 22.21 12 22.82 -10.2 AshfrH pfG AHTpG 1.84 8.1 ... 25.44 22.23 14 22.79 -9.3 AshfrdH pfH AHTpH 1.88 8.2 ... 25.47 22.44 8 22.98 -9.6 AshfrdH pfI AHTpI 1.88 8.1 ... 25.16 22.62 14 23.15 -7.8 Ashford AINC ... ... ...cc 109.82 47.03 1 91.89 -1.2 Ashland ASH .90m 1.3 39 77.16 58.99 675 70.69 -.7 AsiaPc APB .61e 2.0 ...q 15.71 12.05 6 14.29 -.9 AsiaTigr GRR .07e .5 ...q 13.65 11.36 35 13.20 +6.7 AspenAero ASPN ... ... ...dd 5.58 3.95 42 4.34 -11.1 AspenIns AHL .96 2.2 ...dd 54.10 34.80 550 44.05 +8.5 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 118 26.09 -4.4 AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 29 24.13 -6.4 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 19 25.81 -5.0 AsscBc pf D ASBpD ... ... ... 26.65 24.08 8 24.76 -4.6 AsscdBanc ASB .60f 2.5 17 27.20 20.95 1333 24.30 -4.3 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 11 36.50 +7.0 Assurant AIZ 2.24 2.4 36 106.99 84.34 644 92.89 -7.9 AssuredG AGO .64f 1.7 7 45.73 32.97 820 36.96 +9.1 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 4 25.81 -.8 AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.91 12 25.14 -3.9 AsdGMu03 AGOpF 1.40 5.7 ... 25.68 24.13 8 24.65 -1.6 AsteriasBio AST ... ... ...dd 4.30 1.25 61 1.40 -37.8 AstraZen s AZN 1.37e 3.8 9 36.75 28.43 3080 35.86 +3.3 AtHomGr n HOME ... ... 57 36.00 16.41 438 35.47 +16.7 Atento SA ATTO .34p ... 11 12.90 7.55 51 8.00 -21.2 Athene n ATH ... ... ... 55.22 45.15 964 48.43 -6.3 AtkoreInt n ATRK ... ... ... 26.80 15.05 153 19.05 -11.2 AtlPwr g AT .12 ... ...dd 2.60 1.80 191 2.20 -6.4 ATMOS ATO 1.88f 2.2 16 93.56 76.46 264 85.17 -.8 AurynRs n AUG ... ... ... 3.00 1.24 120 1.38 -15.9 AutoNatn AN ... ... 12 62.02 38.20 739 47.08 -8.3sAutohome ATHM ... ... 41 98.10 31.61 466 98.77 +52.7sAutoliv ALV 2.32 1.5 24 152.57 97.75 363 153.23 +20.6 AutoZone AZO ... ... 14 797.89 491.13 296 605.36 -14.9 Auxilio n AUXO ... ... 32 5.76 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 1 2.29 +14.5 AvalonBay AVB 5.88f 3.5 22 199.52 152.65 628 166.97 -6.4 Avangrid n AGR 1.73 3.3 40 53.46 43.13 351 51.62 +2.1 AvayaHl n AVYA ... ... ... 23.76 19.08 930 23.02 +15.1 AveICSFd ACP 1.44 10.4 ...q 14.93 13.31 13.84 -1.4 AveryD AVY 1.80 1.7 28 123.67 80.91 723 107.68 -6.3 Avianca AVH .18e 2.0 ... 9.76 6.37 52 8.83 +10.0 AvinoSG g ASM ... ... ... 1.89 1.14 376 1.37 +2.2 Avista AVA 1.49f 2.9 29 52.83 39.77 322 52.18 +1.3 Avnet AVT .76f 1.8 10 45.09 35.67 685 42.25 +6.6 Avon AVP ... ... 28 4.90 1.85 5866 2.83 +31.6 Axalta AXTA ... ... ...dd 38.20 27.77 1381 32.45 +.3 AXIS Cap AXS 1.56 2.8 ...dd 68.51 47.43 1189 55.76 +10.9 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 12 24.64 -2.3 AxisCap pfE AXSpE ... ... ... 25.85 23.39 40 24.46 -2.8 Azul n AZUL ... ... ... 35.05 19.43 550 32.33 +35.7 AzurePwr n AZRE ... ... ... 18.10 12.53 1 14.00 -1.4B -B&G Foods BGS 1.86 7.1 8 43.10 22.35 918 26.30 -25.2 B2gold g BTG ... ... 73 3.30 2.15 3077 2.91 -6.1 BB&T Cp BBT 1.50a 2.9 17 56.31 41.17 3536 51.09 +2.8 BB&T pfD BBTpD ... ... ... 25.79 24.87 28 25.42 -.2 BB&T pfE BBTpE 1.41 5.6 ... 25.70 24.49 44 25.06 -.8 BB&T pfF BBTpF 1.30 5.1 ... 25.64 23.50 19 25.43 +1.6 BB&T pfG BBTpG 1.30 5.1 ... 25.85 23.57 31 25.27 +.4 BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 38 25.91 -4.0 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 217 22.67 -10.0sBBX Cap n BBX .03 .3 ... 9.39 5.87 973 9.38 +17.7 BCE g BCE 3.02f ... ... 49.06 42.01 911 42.89 -10.7sBG Staffing BGSF 1.00 4.9 24 20.41 14.26 45 20.26 +27.1 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 1 25.76 -.5 BHP BillLt BHP 1.66e 3.6 ... 50.79 33.37 2160 46.67 +1.5 BHPBil plc BBL 1.66e 4.0 ... 45.43 28.73 1596 41.53 +3.1 BP MidPt n BPMP ... ... ... 23.00 16.83 230 18.25 -11.3 BP PLC BP 2.38 5.6 23 44.62 33.90 4483 42.65 +1.5 BP Pru BPT 3.60e 16.5 4 27.95 18.55 204 21.80 +8.5tBRF SA BRFS ... ... ... 15.50 6.15 3999 6.19 -45.0 BRT BRT .80f 6.7 10 13.99 7.36 25 12.00 +1.8 BT Grp s BT .99e 5.7 ... 21.16 15.41 568 17.46 -4.2sBWX Tech BWXT .64f .9 37 67.69 45.79 822 69.35 +14.6 B&W Ent n BW ... ... ...dd 12.06 1.61 3154 2.67 -53.0 BabShDHi BGH 1.84 9.7 ...q 20.83 18.35 41 18.88 -2.6 BadgerMtr s BMI .52 1.1 39 52.10 37.45 234 46.10 -3.6 BakHuGE n BHGE .72f 2.2 ... 38.59 25.53 3252 32.81 +3.7 BallCorp s BLL .40 1.0 21 43.24 35.60 2400 41.41 +9.4 Ballanty BTN ... ... ...dd 7.35 3.95 6 5.00 +7.5 BanColum CIB 1.27e 2.5 ... 51.38 36.38 317 49.97 +26.0 BancCalif BANC .52 2.8 11 23.40 17.10 463 18.25 -11.6 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 0 25.71 -2.0 BcCalif pfE BANCpE ... ... ... 28.59 24.70 22 25.49 -3.5 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 11 25.82 -2.7 BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 1502 7.89 -7.2 BcoBrades s BBDO .02r .3 ... 11.90 6.79 8 9.15 +8.6 BcoBrad s BBD .06a .6 ... 11.98 7.12 12644 9.86 +5.8 BcoLatin BLX 1.54 5.2 13 30.50 25.51 139 29.59 +10.0 BcoMacro BMA ... ... ... 136.10 82.68 77 109.35 -5.6 BcoSantSA SAN .21e 3.2 ... 7.57 6.29 3771 6.68 +2.1 BcoSBrasil BSBR .29e 2.6 8 12.11 6.86 811 11.10 +14.8sBcSanChile BSAC .85e 2.4 ... 35.03 23.16 489 34.94 +11.7 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 17 101.23 +4.9 BcpSouth BXS .56 1.8 ... 35.55 27.20 457 31.10 -1.1 Bcp NJ BKJ .24 1.4 27 18.55 14.80 0 16.85 -7.7 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 24.19 19.66 21 21.46 -1.4 BkofAm BAC .48 1.6 17 33.05 22.07 82913 30.04 +1.8 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 18 25.48 -2.0 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 11 23.47 +.4 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 33 25.47 -1.5 BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 16 24.00 +.8 BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 24 25.61 -3.2 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 21 1273.00 -3.5 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 47 26.21 -3.5 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 51 26.18 -3.1 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 37 25.80 -5.1 BkAm pfC BACpC ... ... ... 27.83 25.41 47 25.91 -5.6 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 7 23.14 -1.5 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 6 22.14 +2.5 BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 8 22.43 +3.6 Bk of But n NTB 1.28 2.8 ... 47.60 31.36 221 45.06 +24.2 BkHawaii BOH 2.08 2.5 19 89.09 74.72 102 82.75 -3.4 BkMont g BMO 3.71e ... ... 84.71 66.75 334 75.51 -5.6 BkNYMel BK .96 1.8 15 58.99 46.06 4588 52.19 -3.1 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 30 25.23 +.4 BkNova g BNS 2.32 3.8 10 66.78 53.86 484 60.85 -5.7 BankUtd BKU .84 2.2 15 43.84 30.37 1270 39.00 -4.2 BarHarbr s BHB .75 2.6 20 32.94 25.09 56 29.24 +8.3How 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 2115 Declined 759 New Highs 104 New Lows 37 Vol. (in mil.) 3,172 Pvs. Volume 3,002 1,899 1,785 1938 889 114 26 NYSE NASD Stocks Recap 22,000 23,000 24,000 25,000 26,000 27,000 OA NDJFM 23,520 24,200 24,880 Dow Jones industrialsClose: 24,786.63 Change: 213.59 (0.9%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,800 7,060 7,320 Nasdaq compositeClose: 7,281.10 Change: 124.81 (1.7%) 10 DAYSDOW 24858.97 24681.79 24786.63 +213.59 +0.87% s s t +0.27% DOW Trans. 10687.01 10548.71 10592.56 -17.62 -0.17% s t t -0.19% DOW Util. 702.43 691.47 700.24 +7.88 +1.14% s s s -3.20% NYSE Comp. 12733.68 12665.49 12705.76 +77.55 +0.61% s s t -0.80% NASDAQ 7298.59 7206.54 7281.10 +124.81 +1.74% s t s +5.47% S&P 500 2713.34 2692.05 2706.39 +28.55 +1.07% s t t +1.23% S&P 400 1922.12 1908.88 1917.36 +14.51 +0.76% s t t +0.88% Wilshire 5000 28168.37 27789.89 28099.65 +302.54 +1.09% s t t +1.10% Russell 2000 1582.99 1564.87 1579.80 +16.77 +1.07% s s s +2.88% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, April 18, 2018

PAGE 43

Br iPthCrd OILB ... ... ... 66.72 42.69 4 66.03 +11.6 BarFIEur FEEU ... ... ...q 148.71 107.43 1 130.81 -1.2 BarcFI HY FIGY ... ... ...q 185.67 127.16 2 167.71 -2.0 BarcSPVeq VQT ... ... ...q 181.89 142.51 163.65 +3.4 BarSelMLP ATMP 1.17e 5.9 ...q 24.01 17.78 28 19.88 -4.2 BiP Cmdty DJP ... ... ...q 25.03 21.61 122 24.82 +1.7 BarcGsci36 GSP ... ... ...q 16.57 11.96 112 16.40 +5.5 BrcEnEu n FLEU ... ... ... 180.26 129.86 1 155.86 -2.1 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 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 -13.6sBiP Cocoa NIB ... ... ...q 32.95 21.36 97 32.77 +43.6 BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8 BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 316 26.15 -1.9 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 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 3 119.39 +2.5 BiPSPMLP IMLP 1.22e 7.0 ...q 20.84 15.44 5 17.42 -3.1 Barclay BCS .15e 1.2 ... 12.55 9.29 2828 12.19 +11.8 iPthNtGs n GAZB ... ... ... 49.19 36.56 37.30 -8.7 BiP SPVix XVZ ... ... ...q 25.80 17.32 0 19.63 -14.4 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.03 16.42 268 20.71 +18.3 B iPVxST rs VXX ... ... ...q 64.44 25.59 34185 40.44 +44.8 BarcWomLd WIL ... ... ...q 70.29 59.73 66.50 -.9 BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 14 15.23 -.2 BaringsPt MPV 1.08 7.3 ...q 15.15 13.83 16 14.76 +4.7 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.1 ...dd 11.12 4.99 300 7.42 -10.0 BarnesNob BKS .60 10.5 ...dd 9.05 4.10 1090 5.70 -14.9 Barnes B .56 .9 57 72.87 51.33 259 61.58 -2.7 Barnwell BRN ... ... ...dd 2.95 1.62 1 1.99 -4.3 BarrickG ABX .12 .9 28 19.26 11.07 6891 13.07 -9.7 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 31.15 12.72 309 15.31 -34.8 Baxter s BAX .64 1.0 32 72.58 53.04 2943 66.86 +3.4 BaytexE g BTE ... ... 6 3.61 2.13 2346 3.54 +18.0 BeazerHm BZH ... ... 18 23.24 11.87 218 16.38 -14.7 BectDck BDX 2.92 1.3 95 248.39 175.66 1108 233.43 +9.0 BectDk pfA BDXA ... ... ... 63.84 54.18 339 61.23 +5.8 Belden BDC .20 .3 13 87.15 64.51 288 68.24 -11.6 Belden pfB BDCpB ... ... ... 114.45 88.37 45 93.22 -9.5 Belltrx g rs BXE ... ... 1 3.88 .99 55 1.37 -20.3 Belmond BEL ... ... ...cc 14.20 10.75 291 11.35 -7.3 Bemis BMS 1.24f 2.8 18 50.47 40.60 536 44.74 -6.4 BenchElec BHE .15p ... 22 35.80 27.05 340 31.25 +7.4sBerkley WRB .56 .8 21 74.49 62.00 732 74.30 +3.7 Berkley pfB WRBpB 1.41 5.7 ... 26.21 23.67 6 24.59 -2.5 Berkly pfC WRBpC ... ... ... 27.24 24.53 5 25.13 -4.0 Berkly pfD WRBpD 1.44 5.7 ... 26.92 24.10 15 25.10 -3.2 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 298701.00 +.4 BerkH B BRK/B ... ... 27 217.62 160.93 4634 199.27 +.5 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 134 38.05 +4.0 BerryPlas BERY ... ... 22 61.71 49.41 839 56.61 -3.5 BestBuy BBY 1.80f 2.5 22 78.59 50.29 2096 72.75 +6.3 Best Inc n BSTI ... ... ... 13.25 8.08 434 10.45 +16.4 BigLots BIG 1.20f 2.7 12 64.42 41.04 1965 43.72 -22.1 BiglariHld BH ... ... 10 451.15 290.05 5 425.86 +2.8 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 69 279.59 208.95 220 264.68 +10.9 BioRadB BIO/B ... ... 65 271.00 210.71 249.85 +4.9 BiohvnPh n BHVN ... ... ... 39.51 16.50 331 26.35 -2.3 BioPhrmX BPMX ... ... ...dd .90 .10 6120 .23 +109.1 BioTime BTX ... ... 3 3.50 2.10 188 2.47 +14.9 BioTime wt BTX/WS ... ... ... .55 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 5 1.13 -13.1 BitautoH BITA ... ... 28 54.42 19.42 1667 20.96 -34.1 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 423 54.41 -9.5 BlkHCp un BKHU ... ... ... 78.74 56.40 1 58.90 -10.9 BlKnight n BKI ... ... ... 53.00 42.70 417 49.00 +11.0 BlkStMin n BSM 1.25 7.1 18 19.03 15.12 81 17.60 -1.9 BlackBerry BB ... ... 19 14.55 8.47 3519 10.77 -3.6 BlackRock BLK 11.52f 2.2 22 594.52 377.85 1367 526.84 +2.6 Blrk22Gl n BGIO ... ... ... 10.20 9.27 40 9.42 -3.9 BlkBldAm BBN 1.58 7.0 ...q 23.96 21.38 99 22.48 -3.1 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 29 14.79 +1.6 BlkCAIT BFZ .87 6.7 ...q 14.81 12.90 96 12.99 -5.7 BlkCorBd BHK .78 6.0 ...q 14.26 12.87 76 12.98 -7.5 BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 369 10.65 -2.7 BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.54 253 12.56 -5.7 BlkDbtStr rs DSU .82 7.0 ...q 11.86 11.26 278 11.65 -.4 BlkEngyRs BGR 1.32 9.3 ...q 15.50 12.32 89 14.20 +.1 BlkEnhC&I CII 1.20 7.5 ...q 17.08 14.45 120 15.94 -2.7 BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 521 8.89 -3.7 BlEnhGvIn EGF .66 5.0 ...q 14.14 12.90 10 13.11 -2.2 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 160 14.52 +5.3 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 30 13.70 -1.6 BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 22 14.30 -.8 BlkGlbOp BOE 1.16 10.0 ...q 13.08 10.09 192 11.65 -6.9 BlkHlthSci BME 2.40 6.8 ...q 38.00 32.81 26 35.07 -3.9 BlkIT BKT .37 6.4 ...q 6.40 5.76 112 5.80 -6.0 BlkIntlG&I BGY .59 9.6 ...q 6.85 5.63 404 6.15 -5.7 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 27 13.70 -8.2 BlkLtdD BLW .95 6.3 ...q 16.30 14.91 66 15.13 -4.8 BlkLTMu BTA .65a 5.8 ...q 12.54 11.17 40 11.27 -6.1 BlkMDMB BZM .65 4.1 ...q 15.90 13.05 5 13.39 -1.7 BlkMATxE MHE .70a 5.3 ...q 15.00 12.84 13.09 -6.1 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 123 16.96 -6.6 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 156 13.09 -6.0 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.65 9 12.75 -6.3 BlkMunihCA MUC .64 4.9 ...q 15.19 13.05 98 13.13 -7.5tBlkMunHIQ MFL .86 6.7 ...q 15.33 12.80 122 12.78 -12.6tBlMunhNYQ MHN .61a 4.9 ...q 14.58 12.41 121 12.45 -7.0tBlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.23 215 13.30 -8.1 BlkMunihQ MUS .81 6.5 ...q 14.22 12.38 23 12.45 -7.0 BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.12 66 12.21 -12.3 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 125 13.35 -8.9 BlkMunyInv MYF .97 7.1 ...q 17.88 13.63 41 13.73 -7.5 BlkMunyIQ MFT .85 6.5 ...q 15.32 13.00 29 13.02 -6.6tBlkMYMIQ MIY .83 6.3 ...q 14.35 13.12 48 13.11 -6.4tBlMunyNYQ MYN .57a 4.8 ...q 13.43 11.93 181 11.93 -7.7 BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 16 13.86 -3.4 BlMunyQlty MQY .96 6.9 ...q 16.10 13.81 64 13.87 -8.6 BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.46 127 12.50 -9.5tBlkMuniast MUA .65a 4.9 ...q 15.84 13.31 75 13.29 -11.2 Blk2018 BPK .06 .4 ...q 15.07 14.71 77 14.94 +1.2 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 16 15.13 +.9 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.10 44 14.29 -5.7 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 30 13.85 -6.5 BlkMunIIT BBF .87 6.7 ...q 15.80 13.00 26 13.02 -7.1 BlkMuIQT BYM .86 6.6 ...q 15.24 12.95 42 13.10 -7.7 BlkMuIT BFK .78 6.1 ...q 14.72 12.72 63 12.84 -8.9 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 38 13.41 -7.1 BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 106 21.49 -3.8 BlkMunienh MEN .73a 6.9 ...q 12.46 10.48 55 10.51 -9.9tBlkMunihld MHD .89a 5.9 ...q 18.25 15.00 31 15.02 -9.1 BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.76 6 13.80 -6.6 BlkMunvst MVF .64a 7.3 ...q 10.02 8.71 198 8.74 -9.1tBlkMuniv2 MVT .88a 6.2 ...q 16.18 14.15 62 14.15 -8.4 BlkMunyAZ MZA .83 5.6 ...q 17.90 14.03 10 14.96 -7.5 BlMunyldCA MYC .74a 5.9 ...q 15.72 13.17 69 13.32 -9.9 BlkMuniyld MYD .80a 6.0 ...q 15.73 13.20 101 13.26 -8.7tBlkMunyNJ MYJ .90 6.5 ...q 17.48 13.83 46 13.80 -12.7 BlMunQlt2 MQT .80 6.7 ...q 13.91 11.92 41 12.03 -8.2 BlkNJMB BLJ .83a 6.1 ...q 16.21 13.51 2 13.68 -7.1tBlkNJIT BNJ .76 5.5 ...q 16.35 13.84 12 13.86 -7.9 BlkNY18 BLH .03 .2 ...q 14.99 14.66 12 14.76 +.4tBlkNYMB BQH .74 5.7 ...q 15.65 13.06 1 13.05 -11.3tBlkNYIQT BSE .69 5.6 ...q 14.00 12.33 20 12.35 -6.2tBlkNYIT BNY .83 6.4 ...q 15.50 12.92 28 12.90 -9.8 BlkNYMu2 BFY .84 6.5 ...q 15.90 12.85 34 12.85 -13.2 BlkRsCmdy BCX .79 8.4 ...q 10.50 7.76 316 9.41 -3.7 BlkSciTch BST 1.20 3.8 ...q 34.26 21.17 155 31.63 +18.5 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 3 12.66 -7.5 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 21 19.97 -7.6 BlkVAMB BHV .83 5.2 ...q 20.22 15.53 3 16.06 -6.7 BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 43 18.15 +.8 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 144 15.95 +1.5 Blackstone BX 2.70e 8.6 15 37.52 29.03 5079 31.48 -1.7 BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 1718 31.20 -3.0 BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 73 16.64 +4.5 BlockHR HRB .96 3.6 21 31.80 23.16 2909 26.46 +.9 BlonderT BDR ... ... ...dd 1.52 .38 704 1.23 +103.0 BlueAprn n APRN ... ... 7 10.10 1.72 2647 1.98 -50.9 BlueCapRe BCRH 1.20 10.1 ...dd 20.20 11.00 15 11.85 -1.7sBluegVac n BXG .15p ... ... 22.79 13.00 105 22.28 +22.0 BlueLinx rs BXC ... ... 12 40.34 7.57 160 39.56 +305.3 BluerkRsd BRG 1.16 13.2 ...dd 13.77 7.02 170 8.80 -13.0 BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 5 24.88 -5.7 BluerkR pfD BRGpD 1.78 8.1 ... 26.25 20.84 30 21.88 -13.2 BluerkR pfC BRGpC 1.91 8.1 ... 26.50 22.48 23 23.61 -7.2 BdwlkPpl BWP .40 3.7 9 18.79 9.85 1181 10.95 -15.2 Boeing BA 6.84f 2.0 35 371.60 175.47 3224 336.72 +14.2 BoiseCasc BCC .28 .7 20 45.95 26.25 335 42.70 +7.0 BonanzaCE BCEI ... ... 36 83.43 23.33 152 26.80 -2.9 BootBarn BOOT ... ... 20 20.31 5.90 330 17.54 +5.6sBoozAllnH BAH .76f 1.9 21 40.65 31.06 668 40.90 +7.3 BorgWarn BWA .68 1.3 15 58.22 39.80 1121 53.88 +5.5sBostBeer SAM ... ... 27 220.80 128.70 106 222.05 +16.2 BostProp BXP 3.20f 2.6 24 135.06 111.57 740 121.62 -6.5 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 13 24.60 -2.6 BostonSci BSX ... ... 20 29.93 24.54 9779 28.86 +16.4 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 112 10.94 -1.4 BovieMed BVX ... ... ...dd 4.29 1.87 152 3.54 +36.2 BowlA BWL/A .68 4.5 42 16.64 13.43 1 15.00 Box Inc n BOX ... ... ...dd 24.50 16.76 927 21.22 +.5 BoydGm BYD .20 ... 23 40.44 22.39 1739 34.40 -1.9 BradyCp BRC .83 2.2 25 40.25 31.70 205 37.90 Brandyw BDN .72 4.6 18 18.69 15.21 1894 15.58 -14.3 BrasilAgro LND ... ... ... 4.55 3.21 1 3.80 +8.5 Braskem BAK .78e 2.8 ... 33.73 17.44 153 27.98 +6.5 BridgptEd BPI ... ... 25 15.85 5.71 76 6.06 -27.0 BrigStrat BGG .56 2.7 13 27.34 20.00 194 20.96 -17.4 BrightHrz BFAM ... ... 49 105.04 74.32 252 98.99 +5.3 BrghtSch n BEDU ... ... ... 28.18 10.79 104 15.42 -17.4 Brinker EAT 1.52 3.9 12 45.81 29.50 1965 39.34 +1.3 Brinks BCO .60 .8 ...cc 88.10 57.00 436 75.80 -3.7 BrMySq BMY 1.60 3.1 52 70.05 51.56 27798 52.38 -14.5 BristowGp BRS .28 1.8 ...dd 17.35 6.21 481 15.50 +15.1 BritATob s BTI 2.24e 3.9 ... 73.41 53.38 2768 56.75 -15.3 BrixmorP BRX 1.10f 7.4 9 21.76 13.74 2008 14.79 -20.7sBroadrdgF BR 1.46 1.3 34 110.05 68.16 945 112.12 +23.8 Brookdale BKD ... ... ...dd 15.66 6.28 2231 6.74 -30.5 BrkfdAs g s BAM .60f 1.5 14 44.33 36.32 958 39.10 -10.2 BrookBus n BBU .25 .6 ... 41.42 25.77 19 38.48 +11.5 BrkfDtla pf DTLAp 1.91 7.4 ... 31.31 23.62 22 25.95 -9.9 BrkGblInf INF 1.40 11.4 ...q 14.20 11.02 112 12.31 -4.8 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 221 41.09 -8.3 BrkRlAs n RA .20p ... ... 24.39 21.06 158 22.33 -4.5 BrkfReEn BEP 1.96f 6.3 ... 36.00 29.80 88 31.33 -10.3 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO ... ... 27 26.94 20.85 1031 26.31 BrownFA s BF/A .79 1.4 32 56.10 35.02 12 55.05 +10.1 BrownFB s BF/B ... ... ... 56.81 37.25 1168 56.05 Brunswick BC .76 1.2 17 64.45 48.04 580 61.65 +11.6 Buckeye BPL 5.05 12.1 12 69.95 35.24 1421 41.72 -15.8 Buckle BKE 1.00e 4.4 12 25.11 13.50 434 22.70 -4.4 Buenavent BVN ... ... ...dd 16.80 10.87 1297 16.40 +16.5 BldBear BBW ... ... 20 11.90 7.25 28 9.70 +5.4 BungeLt BG 1.84 2.5 33 83.75 63.87 739 74.80 +11.5sBurlStrs BURL ... ... 33 138.83 79.07 1246 139.36 +13.3 BylineBc n BY ... ... ... 24.80 19.02 73 22.87 -.4C -C&J Eng n CJ ... ... ... 36.57 22.99 580 29.20 -12.8 CTrkMH23 MLPC .89e 6.3 ...q 17.53 12.85 1 14.18 -6.8 CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5sCAE Inc g CAE .36 ... ... 19.53 15.09 233 19.74 +6.4 CAI Intl CAI ... ... 6 40.11 17.68 225 21.45 -24.3 CBIZ Inc CBZ ... ... 22 19.65 14.05 308 18.90 +22.3 CBL Asc CBL .80m 18.5 2 10.11 4.00 3156 4.33 -23.5 CBL pfD CBLpD 1.84 10.5 ... 24.96 16.30 126 17.56 -19.7 CBL pfE CBLpE 1.66 10.3 ... 25.08 15.06 31 16.08 -27.1 CBRE GRE IGR .60 8.1 ...q 8.05 7.17 238 7.42 -6.3 CBRE Grp CBRE ... ... 19 48.39 32.53 1702 48.06 +11.0 CBS A CBS/A .72f 1.4 15 68.86 49.33 7 51.47 -13.9 CBS B CBS .72 1.4 12 68.75 49.24 2217 51.14 -13.3 CCA Inds CAW ... ... 14 3.81 2.75 48 2.85 -9.5 CF Inds s CF 1.20 3.1 ...dd 45.00 25.04 1806 39.08 -8.1 CGG rs CGG ... ... ... 7.67 1.88 73 2.16 -51.7 CGI g GIB ... ... ... 59.89 46.80 224 58.64 +7.9 CIT Grp CIT .64 1.2 50 56.14 43.25 511 51.95 +5.5 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.10 9.60 1 9.98 -2.0 CMS Eng CMS 1.43f 3.2 28 50.83 40.48 2664 45.26 -4.3 CNA Fn CNA 1.20a 2.4 15 55.62 43.72 255 49.08 -7.5 CNH Indl CNHI .14e 1.1 ...cc 15.65 10.29 1942 12.59 -6.0 CNO Fincl CNO .36 1.6 15 26.47 19.37 698 22.45 -9.1 CNOOC CEO 4.92e 3.1 ... 166.23 108.05 161 160.84 +12.0 CNX Midst CNXM 1.25 6.6 11 22.91 15.25 97 19.02 +13.4 CNX Resc CNX .04 .3 ...dd 18.08 11.30 1648 15.79 +7.9 ConslCoal n CCR ... ... ... 16.65 13.15 25 14.70 -6.1 CONSOL n CEIX ... ... ... 41.89 19.51 759 32.39 -18.0 CPFL Eng CPL .12e .8 ... 17.69 10.63 13 14.25 +23.9 CPI Aero CVU ... ... 16 10.75 5.55 37 10.35 +15.6 CRH Med CRHM ... ... ... 7.35 1.46 19 2.80 +5.7 CRH CRH .72e 2.1 ... 39.32 32.47 457 33.88 -6.1 CsopChiA50 AFTY 1.17e 6.8 ...q 20.51 13.45 7 17.15 -2.6 Csop ChInt CNHX ... ... ...q 31.99 25.40 28.11 -3.5 Csop Csi300 HAHA ... ... ...q 36.52 26.95 32.31 -4.0 CSS Inds CSS .80 4.5 75 30.29 17.13 41 17.91 -35.6sCTS CTS .16 .5 25 29.63 20.25 89 29.65 +15.1 CURO Gp n CURO ... ... ... 19.12 13.50 331 18.77 +33.3 CVR Engy CVI 2.00 5.8 ...cc 39.70 16.75 420 34.46 -7.5 CVR Ptrs UAN .71e 23.0 ...dd 5.05 2.58 103 3.09 -5.8 CVR Rfng CVRR 1.39 ... 27 18.25 6.70 244 15.95 -3.6 CVS Health CVS 2.00 3.0 12 84.00 60.14 11049 67.11 -7.4 CWA Inco n CWAI ... ... ... 26.93 24.55 6 24.92 -2.5 CYS Invest CYS .88 13.2 7 8.98 6.25 710 6.67 -16.9 CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 8 24.44 -2.3 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 21 23.79 -4.0 CabGS t34 GYB .83 3.6 ... 23.75 22.03 8 22.94 -.2 CabcoJCP97 PFH 1.91 14.2 ... 18.74 11.00 5 13.45 -8.8 CabAT&T34 GYC .83 3.7 ... 24.90 22.00 22.32 -1.1 CableOne n CABO 7.00 1.0 37 788.00 627.25 34 696.13 -1.0 Cabot CBT 1.26 2.2 16 68.63 50.21 302 56.21 -8.7 CabotO&G COG .24f 1.0 45 29.57 21.40 4197 23.84 -16.6 CACI CACI ... ... 15 159.40 115.10 131 157.45 +19.0 Cactus n WHD ... ... ... 28.80 19.18 370 27.90 +37.8 CadencB n CADE .13 .4 ... 29.30 20.00 211 27.98 +3.2sCaledoMn n CMCL .28 3.1 ... 9.15 5.17 31 8.99 +21.7 Caleres CAL .28 .8 17 36.00 22.39 294 33.99 +1.5 CalifRes rs CRC ... ... ...dd 25.06 6.47 1245 22.96 +18.1 CalifWtr CWT .75f 1.9 28 46.15 32.75 196 39.25 -13.5 Calix CALX ... ... ...dd 7.38 4.65 203 7.10 +19.3sCallGolf ELY .04 .2 38 17.50 11.19 737 17.71 +27.1sCallonPet CPE ... ... 30 13.43 9.34 3926 13.55 +11.5 Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 12 50.95 -.6 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .48 .08 .10 -19.7 Cambrex CBM ... ... 21 62.95 42.55 271 55.45 +15.5 CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 9 38.31 -.2 CambFgnY FYLD .75e 2.8 ...q 27.94 22.62 1 26.71 +1.3 CambGblV GVAL .54e 2.0 ...q 28.50 22.21 67 26.45 +3.3 CamGblMo GMOM .56e 2.0 ...q 29.42 24.45 11 27.80 +1.5 CambGlAss GAA .55e 2.0 ... 28.60 25.41 18 27.66 +.6 CambrEmS EYLD ... ... ... 38.25 29.46 3 35.93 +3.6 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 27 25.16 -2.6 CambTail n TAIL ... ... ... 25.47 21.44 5 21.77 -3.6 CamValMom VAMO ... ... ...q 28.07 22.55 6 25.08 +.5 CamdenPT CPT 3.08f 3.6 23 96.39 78.19 378 86.23 -6.3 Cameco g CCJ .40 ... ... 11.18 7.68 2457 10.40 +12.7 CampSp CPB 1.40 3.3 14 59.14 40.99 2087 42.53 -11.6 CampWrl n CWH .54 1.9 ... 47.62 26.23 1345 27.67 -38.1 Can-Fite CANF ... ... 6 2.75 1.24 76 1.43 -3.4 CdaGoose n GOOS ... ... ... 38.25 15.81 304 34.46 +9.2 CIBC g CM 5.32f ... 10 100.01 77.20 278 88.10 -9.6 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1972 75.59 -8.4 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 1628 34.84 -2.5 CP Rwy g CP 1.87 ... ... 188.80 150.91 577 179.78 -1.6sCannaeHl n CNNE ... ... ...dd 19.58 16.16 590 19.91 +16.9 Canon CAJ ... ... ... 40.67 31.79 520 36.44 -2.6 CantelMed CMD .14e .1 75 123.60 69.21 135 116.00 +12.8 CapOne COF 1.60 1.6 28 106.50 76.05 2292 97.48 -2.1 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 31 26.00 -.7 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 38 26.47 -1.3 CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 31 26.44 -2.2 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 44 25.28 -.1 CpOne pf H COFpH ... ... ... 27.19 25.12 21 26.03 -3.3 CapOne pfG COFpG ... ... ... 25.55 23.25 51 24.64 -1.6 CapSenL CSU ... ... ...dd 16.72 10.27 417 11.37 -15.7 CapInv n CIC ... ... ... 10.10 9.60 9.67 -.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.3 12 11.41 8.17 690 8.82 +2.0 Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.70 33 24.88 -1.9 CarboCer CRR ... ... ...dd 12.69 5.83 232 8.23 -19.2 CardnlHlth CAH 1.85 2.9 15 80.37 54.66 1654 63.19 +3.1 Care.com CRCM ... ... ...cc 20.88 11.59 118 16.49 -8.6 Carlisle CSL 1.48 1.5 18 119.21 92.09 484 100.66 -11.4 CarMax KMX ... ... 18 77.64 56.53 1344 62.97 -1.8 Carnival CCL 2.00f 3.1 16 72.70 59.44 3574 64.17 -3.3 CarnUK CUK 1.80f 2.8 ... 72.29 59.07 345 64.87 -2.1 CarpTech CRS .72 1.4 39 54.61 34.95 278 50.05 -1.8 CarrSrv CSV .30f 1.1 25 28.96 23.15 125 28.30 +10.1 Cars.cm CARS ... ... ... 32.28 20.94 923 28.82 -.1 Carters CRI 1.80f 1.7 17 129.00 79.76 826 105.61 -10.1sCarvana A n CVNA ... ... ... 27.17 8.14 2191 30.10 +57.4 CastleBr ROX ... ... ...dd 2.22 .98 240 1.24 +1.6 CastlightH CSLT ... ... ...dd 4.75 3.15 213 3.60 -4.0 Catalent CTLT ... ... 72 47.87 28.41 516 41.89 +2.0 CatchMTim CTT .54 4.2 ...dd 13.73 10.81 280 12.89 -1.8 Caterpillar CAT 3.12 2.0 27 173.19 95.80 3811 153.31 -2.7 CatoCp CATO 1.32 8.0 18 23.30 10.76 385 16.40 +3.0 CedarF FUN 3.56 5.5 17 72.56 59.66 76 64.20 -1.2 CedarRlty CDR .20 5.1 10 6.29 3.62 347 3.94 -35.2 CedarR pfB CDRpB 1.81 7.9 ... 25.80 22.67 1 22.91 -9.3 CedrRT pfC CDRpC 1.63 7.9 ... 25.39 20.22 12 20.53 -18.0 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.30 332 1.95 +3.2 Celanese CE 1.84 1.7 13 114.00 83.34 1826 110.38 +3.1 Celestic g CLS ... ... 8 14.69 9.79 242 10.42 -.6 Cellcom CEL ... ... 8 10.66 6.58 5 7.59 -25.6 Cementos CPAC .50e 4.1 ... 13.49 10.02 12.12 -2.3 Cemex CX .29t ... ... 10.37 6.43 5911 7.13 -4.9 Cemig pf CIG .08e 3.4 ... 3.09 1.89 2410 2.36 +14.6 Cemig CIG/C .08e 3.8 ... 3.65 1.81 0 2.12 +14.5 CenovusE CVE .20 ... 7 11.52 6.76 3957 9.77 +7.0sCentene s CNC ... ... 21 112.42 70.95 1478 112.11 +11.1 CC MLPInf CEN 1.25 13.2 ...q 12.67 8.12 260 9.44 -5.2 CenterPnt CNP 1.11f 4.1 20 30.45 25.84 4225 27.17 -4.2 CentElBr B EBR/B ... ... ... 9.06 4.60 61 6.32 -6.9 CentElecBr EBR ... ... ... 7.86 3.49 775 5.48 -3.9 CnEurRusT CEE .56e 2.4 ...q 28.32 20.88 26 23.82 -2.3 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 147 29.24 -2.0 CentSecur CET 1.78e .7 ...q 29.00 24.12 5 27.22 -.7 CentrusEn LEU ... ... ...dd 5.95 3.30 17 3.48 -13.2 CentCmtys CCS ... ... 15 36.00 21.90 184 30.50 -1.9 CntryLink CTL 2.16 12.3 8 27.61 13.16 6234 17.62 +5.6 Cervecer CCU .35e 1.2 ... 30.35 25.03 90 29.60 +.1 ChannAdv ECOM ... ... ...dd 12.65 8.30 61 9.30 +3.3 ChRvLab CRL ... ... 21 119.05 86.66 344 108.01 -1.3 ChaseCorp CCF .80f .7 33 129.55 83.35 25 109.85 -8.8 ChathLTr CLDT 1.32 6.7 27 23.91 17.90 450 19.56 -14.1 CheetahM CMCM ... ... ... 18.18 7.54 786 12.40 +2.6 Chegg CHGG ... ... ...dd 23.22 8.26 1185 22.57 +38.3sChemed CHE 1.12 .4 50 287.47 184.61 100 290.71 +19.6 Chemours n CC .68f 1.3 13 58.08 34.84 1736 52.28 +4.4 CheniereEn LNG ... ... ...dd 60.22 40.36 2703 57.54 +6.9 ChenEnLP CQP 2.00f 6.5 ...dd 33.47 26.41 166 30.70 +3.6 ChenEnHld CQH 2.04f 7.3 55 29.73 24.03 68 27.93 +.9 CherHMtg CHMI 1.96 11.1 3 19.43 16.01 59 17.60 -2.2 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 6 25.07 -2.8 ChesEng CHK ... ... 5 5.87 2.53 28568 3.04 -23.2 ChesEn pfD CHKpD 4.50 9.3 ... 62.00 45.99 2 48.46 -2.5 ChesGranW CHKR .32e 22.5 1 2.85 1.20 52 1.40 -24.3sChespkLdg CHSP 1.60 5.4 30 29.36 22.55 282 29.37 +8.4 ChespkUtil CPK 1.30 1.7 21 86.35 66.35 35 75.80 -3.5 Chevron CVX 4.48f 3.7 54 133.88 102.55 5980 121.46 -3.0 ChicB&I CBI .28 1.8 ...dd 31.69 9.55 13891 15.16 -6.1 ChiRivet CVR .84f 2.7 18 41.57 26.50 3 30.65 -3.6 Chicos CHS .33 3.2 15 14.43 6.96 1681 10.33 +17.1 Chimera rs CIM 2.00 11.5 7 20.85 15.77 695 17.32 -6.3 Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 4 25.49 -1.3 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 26 25.44 -1.4 ChiCBlood CO ... ... 35 14.95 6.72 11.87 +19.3 ChinaDEd DL .45e ... 10 10.75 6.61 38 8.17 -11.9 ChinaEAir CEA ... ... ... 45.33 24.44 15 36.97 +2.3 ChinaFd CHN .55e 2.5 ...q 24.76 17.09 16 21.68 +.1 ChinaGreen CGA .10e 7.9 2 2.11 1.19 16 1.26 +1.6 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 930 13.92 -10.8 ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 1002 46.63 -7.7 ChiNBorun BORN ... ... 2 1.74 1.12 21 1.28 +1.9 ChOnlEd n COE ... ... ... 19.82 9.25 3 11.01 -11.9 ChinaPet SNP 3.73e 3.9 ... 96.43 69.60 145 95.01 +29.5 ChinaPhH CPHI ... ... ...dd 1.45 .14 260 .30 +71.0 ChinRap n XRF ... ... ... 12.86 3.93 99 4.49 -21.5 ChinaSoAir ZNH .64e 1.3 ... 70.52 32.50 27 50.17 -3.2 ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 92 45.65 -3.8 ChinaUni CHU ... ... ... 16.55 11.87 207 13.02 -3.8 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.0 7 27.98 16.16 53 22.32 -7.0 ChinZenix ZX ... ... ...dd 2.31 .86 8 1.33 +9.3 Chipotle CMG ... ... ...cc 499.00 247.52 892 334.61 +15.8 ChoiceHtls CHH .86 1.0 40 85.35 59.60 332 82.20 +5.9 ChrisBnk CBK ... ... ...dd 1.55 .95 28 1.14 -10.2 ChubbLtd CB 2.92e 2.1 19 157.50 131.14 1534 136.35 -6.7 ChungTel CHT 1.29e 3.3 ... 39.33 33.10 88 38.82 +9.5 ChurchDwt s CHD .87f 1.7 ... 54.18 43.21 1079 50.32 +.3 CienaCorp CIEN ... ... ...dd 27.98 19.40 3620 26.53 +26.8 Cigna CI .04 ... 17 227.13 152.89 1957 174.38 -14.1 Cimarex XEC .64f .7 21 130.16 87.98 1007 96.32 -21.1 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 3 49.82 -2.3 CinciBell rs CBB ... ... 66 22.20 13.00 462 15.25 -26.9 Cinemark CNK 1.28f 3.2 17 44.74 32.03 820 39.69 +14.0 CinerRes CINR 2.27 8.3 14 29.75 22.61 19 27.30 +8.7 Circor CIR .15 .3 27 68.76 40.58 105 45.53 -6.5 Cision CISN ... ... 70 13.68 9.90 1590 13.37 +12.6 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 0 26.44 -.4 Citi GBP n DGBP ... ... ... 21.62 18.65 0 18.81 -11.8 CitEUR Dl n UEUR ... ... ... 31.62 26.61 29.07 +5.4 Citi EUR n DEUR ... ... ... 24.13 18.78 3 20.63 -10.1 Citi AUD n DAUD ... ... ... 23.45 18.62 22.25 +11.3 CitAUD Dl n UAUD ... ... ... 32.65 26.50 1 27.41 +2.6 Citi JPY n DJPY ... ... ... 22.83 18.17 20.07 -12.0 CitJPY Dl n UJPY ... ... ... 39.22 27.65 1 30.42 +4.1 Citi CHF n DCHF ... ... ... 23.58 19.08 22.31 -5.4 CitiStratDv DIVC ... ... ...q 37.34 30.51 35.75 +2.1 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 217 27.40 -.3 CgpVelLCrd UWT ... ... ... 33.89 10.01 1788 32.17 +31.3 CgpVelICrd DWT ... ... ... 44.68 8.83 6621 9.28 -34.0 Citigroup C 1.28 1.8 13 80.70 58.93 17632 69.74 -6.3 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 27 25.34 -.5 Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 73 28.29 -1.9 Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 163 27.72 -2.8 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 81 26.35 -2.2 Citigrp pfL CpL 1.72 6.6 ... 27.88 25.72 29 26.15 -1.5 CitizFincl CFG .52 1.3 17 48.23 31.51 7108 41.29 -1.6 CitizInc CIA ... ... ...cc 8.87 5.86 47 7.70 +4.8 CityOffce g CIO .94 ... 45 13.93 10.03 268 11.69 -10.1 CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 3 23.77 -5.6 Civeo CVEO ... ... ...dd 4.17 1.57 940 4.06 +48.7 CivitasSolu CIVI ... ... 29 19.90 11.15 72 15.15 -11.4 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.5 ...q 17.55 14.85 15.01 -9.9 CleanHarb CLH ... ... ...cc 61.62 46.62 342 48.72 -10.1 ClearChan CCO ... ... ...dd 5.90 3.35 91 4.95 +7.6 ClrBrEnTR CTR 1.35e 12.5 ...q 13.78 9.50 144 10.80 -7.1 ClrLgCap n LRGE ... ... ... 31.89 26.78 29.19 -.7 ClrbrgMLP CBA .80m 10.7 ...q 10.00 6.53 388 7.51 -9.3 ClearEnFd CEM 1.76f 12.7 ...q 17.36 12.10 344 13.88 -9.1 ClrbEOpFd EMO 1.47e 13.5 ...q 13.71 9.56 94 10.86 -8.0 ClearwPpr CLW ... ... 19 50.80 33.80 163 39.25 -13.5 ClevCliffs CLF ... ... 5 9.15 5.56 8230 6.89 -4.4 ClipRlty n CLPR .38 ... ... 13.00 7.64 58 8.05 -19.4 Clorox CLX 3.84f 3.0 21 150.40 123.64 651 126.84 -14.7 CloudPeak CLD ... ... ...dd 5.70 2.76 666 3.06 -31.2 Cloudera n CLDR ... ... ... 23.35 12.57 2775 14.37 -13.0 CloughGA GLV 1.44 11.2 ...q 14.39 12.27 33 12.81 -4.0 CloughGEq GLQ 1.38 10.1 ...q 14.39 12.33 40 13.62 +1.9 ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.32 150 11.00 +1.1 CCFemsa KOF 1.75e 2.5 ... 91.85 63.90 128 69.25 -.5 CocaCola KO 1.56f 3.5 83 48.62 42.19 8395 44.88 -2.2 CocaCEur n CCE 1.04f 2.5 ... 44.75 36.17 1579 41.85 +5.0 Coeur CDE ... ... ...cc 9.98 6.71 2210 8.51 +13.5 Cohen n COHN .80 7.0 ... 11.99 7.50 1 11.44 +42.6 CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 53 12.48 -6.2 CohStGlbI INB 1.12 12.0 ...q 10.44 9.05 101 9.36 -5.3 Cohen&Str CNS 1.12 2.8 20 47.83 36.29 219 39.70 -16.0 CohStInfra UTF 1.60 7.3 ...q 24.61 20.88 200 21.83 -9.0 C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 110 25.59 -1.8 C&SIncEgy MIE 1.32 13.2 ...q 11.60 8.86 155 10.01 -2.3 CohStQIR RQI .96 8.2 ...q 13.19 10.55 365 11.74 -7.2 CohStRE RNP 1.48 8.0 ...q 21.98 17.91 99 18.51 -13.0tCohStSelPf PSF 2.06 8.1 ...q 29.16 25.57 72 25.47 -9.8 CohenStTR RFI .96 7.8 ...q 13.03 11.50 95 12.27 -3.9 Colfax CFX ... ... 25 43.29 29.94 764 32.25 -18.6 ColgPalm CL 1.68f 2.3 25 77.91 67.86 3305 72.23 -4.3 ColNthSC n CLNC ... ... ... 21.20 18.16 191 19.42 -5.5 ColNrthS n CLNS ... ... ... 14.74 5.28 5241 5.74 -49.7 ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 13 24.99 -1.7 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 9 25.13 -1.7 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 11 25.27 -4.9 ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 5 23.28 -7.4 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 88 23.20 -5.5 ColNrth pfI CLNSpI 1.79 7.7 ... 25.94 21.81 99 23.15 -8.1 ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 19 23.08 -7.7 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.94 -.7 Col SusInt n ESGN ... ... ... 32.31 27.17 0 30.13 -1.4 Col SusUS n ESGS ... ... ... 32.51 28.50 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 19.69 +6.9 ColEmxChi XCEM ... ... ...q 30.22 25.23 0 28.11 +1.6 ColQualDv HILO .32e 2.0 ...q 17.10 13.69 7 15.84 -.3 Col EMCns ECON .10e .4 ...q 29.87 25.42 59 26.67 -5.2 Col IndiaC INCO .03e .1 ...q 51.06 39.06 12 48.55 -2.2 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 11 14.43 -9.0 Col IndSC SCIN .17e .8 ...q 25.98 17.79 12 20.94 -10.6 ColumbPT CXP .80 3.9 12 23.31 19.55 755 20.75 -9.6 ColSelTec STK .92a 4.0 ...q 24.58 20.09 67 23.05 +3.6 Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 0 53.00 -15.7 Comerica CMA 1.20f 1.3 20 102.66 64.04 4065 92.74 +6.8 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 190 41.65 -4.6 ComndSec MOC ... ... ...dd 3.43 2.42 15 2.97 -3.3 CmclMtls CMC .48 2.3 43 26.72 17.05 1911 21.29 -.1 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 127 53.83 +.1 CmtyHlt CYH ... ... ...dd 10.51 3.77 1356 4.18 -1.9 CmtyHcT n CHCT 1.59f 6.2 95 30.64 22.41 171 25.78 -8.3 CBD-Pao CBD .08e .4 ... 25.90 18.60 260 20.92 -11.2 CompDivHd CODI 1.44 8.7 ...dd 18.35 15.70 186 16.60 -2.1 ComDivH pf CODIpA 1.81 8.5 ... 25.75 20.01 39 21.18 -14.1 CompssMn CMP 2.88 4.3 24 76.65 56.50 262 66.65 -7.8 Compx CIX .20 1.4 14 16.63 12.30 2 14.00 +5.3 ComstkM rs LODE ... ... ... 1.34 .21 289 .33 -16.7 ComstkRs rs CRK ... ... ...dd 10.72 4.01 822 5.06 -40.2 ConAgra CAG .85 2.3 17 41.04 32.16 2090 37.51 -.4 ConchoRes CXO ... ... 23 162.91 106.73 2389 153.47 +2.2 ConcdMed CCM ... ... 33 4.66 2.46 6 3.32 -.4 CondHos rs CDOR .78e 7.7 ...dd 11.19 8.13 13 10.10 +1.5 Conduent n CNDT ... ... ... 20.32 14.95 1008 19.55 +21.0sConocoPhil COP 1.14f 1.7 53 65.99 42.27 8308 66.51 +21.2 ConEd ED 2.86f 3.6 16 89.70 73.73 1324 78.46 -7.6 CnsTom CTO .20f .3 8 67.97 50.51 13 60.13 -5.3sConstellA STZ 2.96f 1.3 20 231.83 169.70 1530 231.40 +1.2 ConstellB STZ/B 2.68f 1.2 27 230.55 170.22 225.11 -1.1 Constellm CSTM ... ... ... 14.10 5.50 607 11.80 +5.8 CnE pfB CMSpB 4.50 4.3 ... 105.95 101.10 0 103.48 -.5 ContainStr TCS ... ... 10 6.37 3.53 97 5.81 +22.6 Contango MCF ... ... ...dd 8.19 2.22 123 3.35 -28.9 ContlBldg CBPX ... ... 21 31.00 21.00 138 29.40 +4.4 ContMatls CUO ... ... 22 24.90 16.80 1 18.42 -3.1 ContlRescs CLR ... ... ...cc 62.67 29.08 2713 62.12 +17.3 Cnvrgys CVG .40 1.7 16 26.66 21.13 633 23.95 +1.9 CooperCo COO .06 ... 25 260.26 198.32 416 227.34 +4.3 CooperTire CTB .42 1.4 17 44.33 28.10 712 29.80 -15.7 CooperStd CPS ... ... 14 135.00 95.33 63 128.75 +5.1 CopaHold CPA 3.48f 2.9 14 141.34 107.90 166 121.32 -9.5 Copel ELP .26e 3.5 ... 9.87 6.70 860 7.44 -2.5 CoreLabs CLB 2.20 1.9 65 121.39 86.55 236 117.36 +7.1 CoreMold CMT .05 ... 11 24.50 16.47 22 17.22 -20.6 Corecivic CXW 1.72f 8.4 12 35.10 18.61 455 20.47 -9.0 CoreLogic CLGX ... ... 21 49.30 38.49 306 45.44 -1.7 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 15 25.10 -2.5 CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 109 37.99 -.5 CoreSite COR 3.92 3.7 39 120.85 89.76 337 104.90 -7.9 Corindus n CVRS ... ... ...dd 2.25 .66 690 1.19 +17.8 CorMedix CRMD ... ... ...dd 1.22 .17 1922 .21 -57.8 CrnstTotR CRF 3.35 21.7 ...q 16.98 13.62 179 15.43 +.9 CrnrstnStr CLM 3.40 21.9 ...q 17.21 13.10 241 15.49 +.1 Corning GLW .72f 2.6 17 35.10 26.31 5323 27.75 -13.3 CpBT JCP JBN 1.75 14.4 ... 16.98 9.92 12.16 -3.3 CorpCapT n CCT .40p ... ... 19.00 14.43 442 16.86 +5.5 CorpOffP OFC 1.10 4.0 14 36.03 24.55 831 27.31 -6.5 Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 2 31.50 -3.8 CortsJCP97 KTP 1.91 14.1 ... 18.70 11.06 11 13.55 -5.0 CortsJCP JBR 1.75 14.4 ... 16.80 9.82 0 12.15 -2.7 CortsPE KTH 2.00 6.0 ... 34.27 30.26 4 33.17 +2.6 Cosan Ltd CZZ .26e 2.5 ... 11.89 5.63 744 10.28 +6.0 Costamre CMRE .40 6.0 ... 8.18 5.45 813 6.72 +16.5 Costam pfB CMREpB 1.91 8.0 ... 27.43 21.30 1 23.75 -5.1 Costmr pfC CMREpC 2.13 8.7 ... 26.24 22.93 18 24.38 -4.2 Costam pfD CMREpD 2.19 8.7 ... 26.89 23.03 18 25.21 -2.4 Cotiviti n COTV ... ... ... 45.97 30.84 373 34.67 +7.6 Cott Cp COT .24 1.7 ...cc 17.78 12.04 491 14.36 -13.8 Coty COTY .50 2.8 ... 21.68 14.24 2730 17.83 -10.4 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 51 26.14 -1.1 CousPrp CUZ .26f 3.0 13 9.63 7.81 4555 8.72 -5.7 CovantaH CVA 1.00 6.5 ...dd 17.30 13.00 902 15.40 -8.9 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 33 102.65 71.23 362 95.49 +7.0 CrwfdA CRD/A .28 3.4 59 9.95 6.78 11 8.20 -3.5 CrwfdB CRD/B .20 2.3 63 12.40 7.89 7 8.88 -7.7 Credicp BAP 8.57e 3.7 ... 239.54 150.71 258 228.54 +10.2 CS EnEur50 FIEU ... ... ...q 153.69 108.10 0 135.68 -1.1 CS FILgCG FLGE ... ... ...q 264.50 166.09 4 245.01 +7.4 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.0 ...q 3.50 3.16 139 3.28 -.9 CS InvBr n DBRT ... ... ... 85.47 34.69 34.69 -30.8 CS LgBrnt n UBRT ... ... ... 221.28 115.89 0 215.87 +21.0 CS MthlMtg REML ... ... ... 33.50 22.00 3 24.98 -18.4 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 40.16 25.46 0 39.75 +12.9tCS MAsHi MLTI 1.30e ... ... 29.48 27.03 0 27.00 -3.6 CS SP mlp MLPO 1.12e 8.1 ... 16.57 14.06 13.78 -3.4 CredSuiss CS 1.22e 7.4 ... 19.98 13.28 1981 16.46 -7.8 CrSuiHiY DHY .29 10.8 ...q 2.91 2.60 320 2.66 -6.5 CrescPtE g CPG .12 1.5 44 10.17 6.40 1057 7.85 +3.0 CrestEq rs CEQP 2.40 8.7 ...dd 29.25 20.00 91 27.55 +6.8 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.4 42 29.80 20.05 27 21.95 -7.6 CrosTim CRT 1.02e 7.5 13 16.23 12.99 11 13.64 -7.1 CrwnCstle CCI 4.20f 4.0 ...cc 114.97 93.14 3160 106.14 -4.4 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 3 1088.00 -3.9 CrownHold CCK ... ... 20 62.27 48.27 1420 52.41 -6.8 Cryolife CRY .12 .5 56 24.00 15.73 191 23.35 +21.9 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 CubeSmart CUBE 1.20 4.2 23 29.79 22.83 2018 28.36 -1.9 Cubic CUB .27 .4 ...dd 66.20 39.58 201 65.60 +11.3 CullenFr CFR 2.28 2.2 19 111.10 81.09 301 104.02 +9.9 CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 7 25.07 -.2 Culp Inc CULP .36f 1.2 16 34.05 26.15 11 31.10 -7.2 Cummins CMI 4.32 2.6 47 194.18 147.92 1252 167.47 -5.2 CurEuro FXE ... ... ...q 120.65 104.99 66 118.92 +2.9 CurAstla FXA .62 .8 ...q 81.36 73.37 7 77.73 -.4 CurBrit FXB ... ... ...q 139.24 122.75 35 138.74 +5.7 CurrCda FXC .03e ... ...q 81.49 71.70 41 78.60 +.1sCurrChina FXCH ... ... ... 78.35 70.74 1 78.04 +4.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 44

CurJpn FXY ... ... ...q 91.62 83.92 64 89.51 +5.1 CurSwed FXS ... ... ...q 121.32 107.81 112.46 -3.2 CurSwiss FXF ... ... ...q 102.27 94.12 14 97.33 +.5 CurShSinga FXSG ... ... ...q 75.87 69.68 74.50 +1.6sCurtisWrt CW .60 .4 29 140.07 82.77 291 140.52 +15.3 Cush Jn37 n PPLN ... ... ... 24.42 16.55 16.99 -14.8 CushTRet rs SRV 1.08 9.5 ...q 13.99 10.00 25 11.36 -4.9 CushngRen SZC 1.64 9.7 ...q 21.30 15.35 49 16.90 -16.8 CushRoy rs SRF .48 5.2 ...q 10.10 7.81 11 9.25 -1.2 CustomBcp CUBI ... ... 10 33.85 24.75 112 29.25 +12.5 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 2 25.36 -1.4 CustBc p C CUBIpC .57p ... ... 27.35 26.26 4 26.37 -.7 CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 26.45 -.8 CustBc pfE CUBIpE ... ... ... 27.21 25.35 1 26.35 -.8 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 2 25.69 -2.0 CynergT n CTEK ... ... ... 5.45 2.70 37 4.99 +23.2 CypressEn CELP .84 13.1 36 8.98 5.50 7 6.42 +7.0D -DCP Mid DCP 3.12 8.5 52 42.79 29.70 332 36.77 +1.2 DCT IndlTr DCT 1.44f 2.5 28 61.53 49.62 882 57.45 -2.3 DDR Corp DDR .76 10.4 18 12.45 6.76 2983 7.29 -18.6 DDR pfJ DDRpJ 1.63 7.2 ... 25.79 22.60 5 22.71 -9.6 DDR pfK DDRpK 1.56 7.1 ... 25.98 21.90 42 22.06 -14.1 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 17 23.70 -9.9 DGSE DGSE ... ... ...dd 1.74 .75 72 .86 -7.6 DHI Grp DHX ... ... 5 3.95 1.50 838 1.90 DHT Hldgs DHT .20e 5.3 29 4.95 3.27 194 3.78 +5.3 DNP Selct DNP .78 7.3 ...q 11.57 9.71 500 10.75 -.5 DR Horton DHI .50 1.1 17 53.32 31.98 2105 45.43 -11.0tDrdgold DRD .03e 1.2 ... 4.43 2.56 169 2.54 -22.1 DSW Inc DSW 1.00f 4.7 16 22.78 15.14 1830 21.26 -.7 DTE DTE 3.53f 3.4 19 116.74 97.66 543 104.49 -4.5 DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 4 24.56 -2.2 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 22 24.56 -3.6 DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 42 24.18 -5.9 DTE F76 n DTY 1.50 5.8 ... 27.90 25.55 9 26.07 -2.6 DTE En un DTV ... ... ... 58.42 48.68 1 51.94 -3.7 DTF TxF DTF .84 6.4 ...q 15.26 13.05 17 13.20 -6.1 DXC Tch n DXC .72 .7 ... 107.85 73.51 1939 104.31 +9.9 DanaInc DAN .24 .9 14 35.27 18.75 812 26.59 -16.9 Danaher DHR .64f .6 25 104.82 78.97 2559 101.69 +9.6 Danaos DAC ... ... 1 3.20 1.05 71 1.05 -27.6 DaqoNEn DQ ... ... 6 72.50 18.06 441 52.29 -12.0 Darden DRI 2.52 2.8 19 100.11 76.27 1319 89.42 -6.9 DarlingIng DAR ... ... 22 19.50 14.62 1247 17.08 -5.8 DaVita Inc DVA ... ... 16 80.71 52.51 1263 63.08 -12.7 Daxor DXR .15 1.9 ... 21.66 3.40 65 8.00 +74.9 DeanFoods DF .36 4.3 11 20.03 8.15 2051 8.47 -26.7 DeckrsOut DECK ... ... ...cc 98.92 56.48 408 94.67 +18.0 Deere DE 2.40 1.6 34 175.26 108.94 1958 149.15 -4.7 DE EnhGlb DEX .90 7.5 ...q 12.70 10.71 111 11.97 -1.3 DelaCO VCF .72 5.1 ...q 16.50 14.13 12 14.21 -8.5 DelaDvInc DDF .62 5.8 ...q 11.36 10.13 18 10.83 +.9tDelaNatl VFL .72 5.8 ...q 13.94 12.50 8 12.51 -5.7 DelaMN2 VMM .63 5.0 ...q 15.15 12.61 18 12.63 -6.2 DelekLogis DKL 2.90f 9.7 14 35.54 26.60 39 29.75 -6.2sDelek DK .60 1.3 33 45.95 20.65 1116 46.27 +32.4 DellTch n DVMT ... ... ...dd 92.40 60.77 1311 75.39 -7.2 DelphiTc n DLPH .68p 1.4 79 60.39 45.66 429 49.99 -4.7 DeltaAir DAL 1.22 2.2 11 60.50 44.59 7363 54.55 -2.6 DeltaAprl DLA ... ... ...cc 23.47 16.90 10 18.67 -7.6 Dltsh SPX n DMRL ... ... ... 59.02 49.16 4 53.80 -.9 Dlt SP400 n DMRM ... ... ... 56.45 48.78 5 53.36 -1.3 Dlt SP600 n DMRS ... ... ... 57.48 47.73 5 54.55 +.5 DltshInt n DMRI ... ... ... 56.65 49.79 4 53.67 +1.3 Deluxe DLX 1.20 1.6 15 78.87 66.43 204 75.52 -1.7 DenburyR DNR ... ... ...dd 3.23 .92 9134 2.84 +28.5 DenisnM g DNN ... ... ...dd .64 .38 733 .51 -7.3 Despg.cm n DESP ... ... ... 36.56 22.73 295 29.90 +8.8 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 2934 14.38 -24.4 DBDogs22 DOD ... ... ... 30.43 18.53 2 22.89 -10.3 DBWMTR WMW ... ... ... 32.46 25.94 2 30.44 +1.4 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 40 25.68 +.9tDeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.42 102 25.50 -2.4 DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6 DBCmdDL DYY ... ... ...q 4.09 2.08 1 2.88 -24.2 DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 10.56 +5.0 DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0 DB AgriDL DAG ... ... ...q 3.81 2.60 2 2.83 -1.0 DB AgDS AGA ... ... ...q 32.50 22.38 29.45 +9.5 DBGoldSh DGZ ... ... ...q 14.68 13.01 0 13.24 -2.7 DBGoldDL DGP ... ... ...q 29.42 21.65 20 26.47 +5.9 DBGoldDS DZZ ... ... ...q 6.32 4.88 24 5.08 -5.2 DBGlbHY23 FIEG ... ... ...q 184.00 132.32 164.25 -3.9 Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3 Deut Multi KMM .51 5.8 ...q 8.99 8.59 25 8.85 Deut Muni KTF .84 7.6 ...q 13.72 11.08 68 11.11 -6.6 Deut StInc KST .66a 5.3 ...q 12.66 12.11 3 12.38 -.5 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 21 24.28 +.8 DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1042 31.33 -1.4 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 1 13.20 +9.8 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 27.80 -2.3 Deu HYBd n HYLB ... ... ... 51.56 48.68 189 49.97 -.9 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.97 -.2 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.10 +.5 DbXR1KECo DEUS ... ... ...q 33.87 28.16 397 32.35 +.9 DeutEmCo DEMG ... ... ... 30.95 26.67 0 28.96 +.4 DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.14 141 42.60 -3.4 DbXDvxEU DEEF ... ... ...q 31.76 26.32 164 30.25 +.8 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 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 2 26.33 -1.6 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.45 -1.1 DbxNikk400 JPN ... ... ...q 31.67 25.50 5 29.72 +1.4 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 2 26.33 -3.1 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 3 25.05 -.2 DBX IGBd IGIH .77 3.1 ...q 24.99 23.81 1 24.47 +.2 DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.42 0 23.00 -.1 DBXChiSC ASHS ... ... ...q 37.50 30.24 7 34.42 -1.2 DBXHrvChi CN .30e .8 ...q 42.41 28.81 12 37.73 +1.1 DBXMexHd DBMX 4.12e 14.3 ...q 21.63 18.73 1 19.50 -1.2 DBXSKorH DBKO .03p ... ...q 32.94 26.50 31.45 +.2 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.56 6 27.35 -1.6 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 25.28 1 29.15 +2.6 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.57 342 28.21 -.7 DBXUKHdg DBUK .89e 4.3 ...q 22.22 19.98 20.83 -4.4 DBXHvChiA ASHR ... ... ...q 34.89 24.00 861 30.10 -3.0 DevonE DVN .24 .7 22 45.16 28.80 5515 33.69 -18.6 ElevWat n WTRX ... ... ... 33.44 28.64 30.85 -2.5 Diageo DEO 3.20e 2.3 ... 147.62 115.85 1664 139.77 -4.3 DiamOffsh DO .50 2.7 29 20.41 10.06 1525 18.60 +.1 DiamRk DRH .50 4.5 15 12.11 9.87 2290 11.17 -1.1 DianaShip DSX ... ... ...dd 4.65 3.07 199 3.54 -13.0 DianaS pfB DSXpB 2.22 9.2 ... 25.12 21.00 15 24.09 -2.9 DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 7 25.40 -1.1 DicksSptg DKS .90f 2.9 10 52.31 23.88 2757 31.52 +9.7 Diebold DBD .40 2.6 17 29.80 12.90 696 15.15 -7.3 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.9 50 127.23 96.56 772 104.51 -8.2 DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 12 25.17 -1.3 DigtlR pfH DLRpH 1.84 7.0 ... 28.21 25.96 14 26.24 -1.6 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 25 24.06 -4.1 DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 8 26.04 -5.3 Dillards DDS .40 .5 10 88.51 45.51 550 73.85 +23.0 Dillard38 DDT 1.88 7.4 ... 26.40 25.13 9 25.41 -1.7 DineEquity DIN 2.52m 3.5 5 79.66 36.71 208 72.89 +43.7 DiploPhm DPLO ... ... 52 27.78 14.23 1246 21.47 +7.0 Dir SilMBl n SHNY ... ... ... 12.28 7.00 8 8.32 -12.6 DirBrCm n COM ... ... ... 25.28 23.23 3 24.60 +.2 DirChInt n CWEB ... ... ... 69.08 41.71 44 52.50 +2.8 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 2 27.23 +3.7 DirxAero n DFEN ... ... ... 58.00 25.75 147 53.78 +20.9 DrxTrnBl n TPOR ... ... ... 43.11 23.47 22 32.58 -5.6 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.93 -7.4 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 37 24.32 -11.7 DirxInds n DUSL ... ... ... 44.53 25.88 11 34.64 -5.7 DirxMex n MEXX ... ... ... 33.36 18.90 28 25.80 +25.3 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 25.98 -15.2 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 178 21.10 -8.3 DxSOXBr rs SOXS ... ... ...q 38.39 9.35 1447 10.98 -33.5 DxGBull rs NUGT ... ... ...q 44.03 21.25 4169 27.32 -13.8 DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 6390 15.49 -12.8 DirSPX Br SPDN ... ... ... 35.11 17.25 29 29.95 -2.2 DxGlMBr rs JDST ... ... ...q 103.68 40.90 1234 47.17 -8.1 DirSPBear s SPXS ... ... ...q 45.37 2.16 3745 27.13 -9.4 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 28.89 +2.3 DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 2 36.11 +.3 DxChiABear CHAD ... ... ...q 41.27 27.67 10 31.40 +.8 DrxNGBear rs GASX ... ... ...q 47.19 18.20 29 23.49 +.1 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 2741 9.48 -20.1 DrxRBkBull DPST ... ... ...q 95.94 43.51 45 72.42 -.4 DirDGlBr rs DUST ... ... ...q 38.68 19.01 3337 22.49 -5.1 DxSPXBll s SPUU ... ... ...q 57.21 40.57 7 50.50 +1.9 DxEuFnBl EUFL ... ... ... 65.95 37.67 0 45.59 -4.0 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 51.29 +.2 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.76 -.2 DrNsd100 rs QQQE ... ... ...q 47.40 38.73 19 44.86 +3.9 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 29.06 287 40.98 -18.8 DiEurBll3x EURL .14e .4 ...q 47.12 26.91 366 38.80 +1.9 DrxEMBll rs EDC ... ... ...q 168.70 75.34 133 122.40 -2.7 Dir MLPHi ZMLP 1.60m 10.7 ...q 18.64 13.61 21 14.93 -6.7 DxLatBll s LBJ ... ... ...q 49.13 20.00 6 38.52 +19.2 DirTotBBr SAGG ... ... ...q 32.06 30.87 31.70 +1.9 DxBrzBull s BRZU ... ... ...q 65.25 20.38 481 43.46 +7.9 DxBiotBll rs LABU ... ... ...q 116.54 41.40 1442 86.44 +11.0 DxIndiBll rs INDL ... ... ...q 120.64 70.91 33 87.60 -14.2 DxNGBll rs GASL ... ... ...q 33.88 14.60 205 19.86 -21.8 DrDevMBr DPK ... ... ...q 18.22 10.08 1 11.54 -6.3 DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1233 29.16 -3.9 DxREBear DRV ... ... ...q 15.62 9.81 73 12.67 +21.0 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.85 +4.7 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 49.88 5 76.22 -1.2 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 35 57.04 -8.5 DxSCBear rs TZA ... ... ...q 19.10 10.28 7038 10.63 -13.4 DxFnBr rs FAZ ... ... ...q 20.43 9.71 2989 11.13 -4.8 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.31 37 65.93 -28.6 Dx30TBear TMV ... ... ...q 22.46 17.07 443 19.64 +11.4 DxFnBull s FAS ... ... ...q 82.80 41.32 2130 64.28 -6.0 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 17 41.19 -.7 DxMCBr rs MIDZ ... ... ...q 20.24 11.55 31 12.45 -7.5 DxChiBr rs YANG ... ... ...q 130.10 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 142 27.46 -7.5 DxHcrBll s CURE ... ... ...q 63.45 34.34 157 45.52 -2.3 DxTcBull s TECL ... ... ...q 149.65 67.96 266 127.64 +13.8 DxRetlBll s RETL ... ... ...q 45.73 21.33 18 34.23 -5.0 DxSOXBll s SOXL .12e .1 ...q 209.00 74.90 821 160.07 +16.1 Dir30TrBul s TMF ... ... ...q 23.46 17.06 257 19.28 -12.8 Dir10TrBear TYO ... ... ...q 15.70 13.12 16 15.01 +6.8 Dx10yTBull TYD ... ... ...q 47.36 39.16 1 40.38 -8.0 DxMCBull s MIDU ... ... ...q 53.91 33.43 25 46.05 -.8 DrxREBull s DRN ... ... ...q 24.73 14.68 120 17.27 -24.4 DirxChiBull YINN .38e 1.1 ...q 53.89 18.41 1700 33.14 -2.6 DirxDMBull DZK ... ... ...q 100.54 58.81 5 82.84 +.5 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 2349 73.75 +5.0 DrxSPBull s SPXL ... ... ...q 54.49 31.26 3988 44.09 -.5 DirxEnBull ERX ... ... ...q 44.29 21.37 2513 33.68 -3.6 Discover DFS 1.40 1.9 13 81.93 57.50 1752 71.92 -6.5 Disney DIS 1.68f 1.6 14 116.10 96.20 9569 102.17 -5.0 Div&Inco DNI 1.63 12.9 ...q 14.25 11.61 89 12.67 -5.7 DrReddy RDY .29e .9 ... 42.97 29.83 238 32.52 -13.4 DocuSec rs DSS ... ... ...dd 3.16 .56 31 1.27 -29.4 DolbyLab DLB .64 .9 88 74.29 48.00 336 68.02 +9.7 DollarGen DG 1.16f 1.2 22 105.82 65.97 2898 99.87 +7.4 DomMidst DM 1.27f 8.3 11 34.85 14.20 969 15.30 -49.8 DomEngy D 3.34f 5.1 13 85.30 63.88 4725 65.69 -19.0 DomRes un DCUD ... ... ... 53.58 44.50 56 45.53 -11.9 DomRs76 n DRUA ... ... ... 25.94 23.04 52 24.73 -3.3sDominos DPZ 2.20f .9 40 236.93 166.74 413 237.16 +25.5 Domtar g UFS 1.74f 3.8 17 52.58 35.72 404 46.35 -6.4 Donaldson DCI .72 1.6 25 52.20 42.59 246 45.40 -7.3 DonlleyRR rs RRD .56 6.0 10 15.04 6.51 691 9.31 +.1 DonnlyFn n DFIN ... ... ... 24.00 16.41 414 18.03 -7.5 DorianLPG LPG ... ... ...dd 9.60 6.20 291 8.03 -2.3 DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 291 20.56 +1.8 DblLOppCr DBL 2.00a 9.3 ...q 26.09 21.15 43 21.46 -3.3 DougDyn PLOW .96 2.1 33 47.40 28.55 47 44.85 +18.7 DEmmett DEI 1.00 2.7 23 41.59 34.72 843 36.38 -11.4 Dover DOV 1.88 2.0 24 109.06 76.47 1062 94.00 -6.9 DoverDG DDE ... ... ...dd 1.79 .92 18 1.32 +29.2 DoverMot DVD .08f 3.9 9 2.45 1.80 1 2.05 +5.1 DowDuPnt DWDP .84e 1.2 22 77.08 59.29 9446 67.55 -5.2 DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1118 120.67 +24.3 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.23 165 9.29 -1.2 DryHYSt DHF .35 10.8 ...q 3.60 3.14 229 3.21 -3.9 DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 57 12.57 -3.3 DryfMu DMF .54 6.7 ...q 10.00 7.93 39 8.04 -9.6 DryStrt LEO .52 6.8 ...q 9.18 7.53 133 7.63 -11.7 DrySM DSM .50 6.6 ...q 8.85 7.43 135 7.51 -12.2 Dril-Quip DRQ ... ... ...dd 56.55 35.85 838 44.70 -6.3 DriveShack DS .48 9.4 13 6.49 2.41 864 5.10 -7.8 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 1 25.49 -.9 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 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 ... 110.00 100.00 102.99 -4.9 Ducomun DCO ... ... 18 35.58 25.06 25 31.05 +9.1 Df&PGblUt DPG 1.40 9.8 ...q 17.29 13.50 115 14.33 -7.7 DufPUC DUC .60 7.0 ...q 9.38 8.40 26 8.53 -3.6 DukeEngy DUK 3.56 4.5 17 91.78 72.93 1725 78.50 -6.7 DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 17 25.38 +.1 DukeRlty DRE .80 3.0 21 30.14 24.30 2693 26.44 -2.8 DunBrad DNB 2.09f 1.8 17 130.95 101.17 164 117.64 -.7 Dycom DY ... ... 22 123.99 73.95 335 109.14 -2.1 Dynagas DLNG 1.69 15.9 ... 17.43 9.80 61 10.61 -2.3 Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 4 26.45 +1.7 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.1 15 7.41 6.02 183 6.48 -7.6 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.52 +.1 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 10 23.99 -3.1E -ETracBDC BDCS 1.84e 9.4 ...q 23.76 18.72 23 19.52 -6.0 ETrMLPSht MLPS ... ... ...q 15.50 11.06 3 12.40 +.2 ETrAlerNG MLPG 1.86e 8.7 ...q 26.71 19.00 21.44 -11.0 E-TrAlerInf MLPI 1.88e 8.3 ...q 28.64 20.31 307 22.56 -6.7 ETBbgCmd DJCI ... ... ...q 16.67 14.33 1 16.26 +1.4 ETrAlerian AMU 1.45e 8.8 ...q 20.50 14.59 52 16.43 -5.1 E-TrFood FUD ... ... ...q 19.82 17.55 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 24.3 ...q 21.60 13.13 156 14.47 -12.0 E-TrcCmci UCI ... ... ...q 16.00 11.97 22 15.68 +1.9 ETrLPlat PTM ... ... ...q 10.88 9.00 1 9.65 -.8 E-TrcSilv USV ... ... ...q 23.00 19.91 0 20.95 -3.7 E-TrcGld UBG ... ... ...q 35.00 31.00 34.04 +3.1 E-TrLvstk UBC ... ... ...q 21.19 15.85 18.30 -7.5 ECA MTrI ECT .33e 19.2 4 2.55 1.45 16 1.70 -20.9 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 17.76 337 19.36 -13.2 EMCOR EME .32 .4 24 85.08 61.97 163 80.77 -1.2 EMX Roy g EMX ... ... ... 1.04 .67 48 .89 +7.1sENI E 1.29e 3.3 ...dd 38.39 29.44 400 38.62 +16.4 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 3717 111.15 +3.0 EP Energy EPE ... ... ...dd 5.06 1.27 467 1.55 -34.3 EPAM Sys EPAM ... ... ...cc 125.88 73.86 324 118.23 +10.1 EPR Prop EPR 3.84 7.0 14 75.78 51.87 464 54.97 -16.0 EPR pfC EPRpC 1.44 5.9 ... 29.73 23.38 3 24.24 -10.0 EPR pfE EPRpE 2.25 6.6 ... 37.59 33.48 2 34.30 -6.9 EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.80 12 23.05 -7.9 EQT Corp EQT .12 .2 ...dd 67.84 43.70 1297 49.38 -13.2 EQT GP n EQGP .81e 3.3 13 31.77 21.05 107 24.60 -8.6 EQT Mid EQM 4.10f 6.5 12 79.53 55.40 695 62.60 -14.4 ETF SITRis RISE ... ... ...q 24.73 22.59 3 24.59 +3.5 ETF JrSil SILJ ... ... ...q 13.81 9.79 27 11.28 -.6sETF Cyber HACK ... ... ...q 36.48 28.38 1171 36.91 +16.7 ETF BigD BIGD ... ... ...q 28.47 25.55 27.78 ETF MobP IPAY ... ... ...q 38.58 28.06 83 36.92 +5.8 ETF M AlH MJ ... ... ... 39.72 26.02 333 29.70 +1.6 ETF M Vid GAMR ... ... ... 51.93 35.00 10 48.46 +1.1 ETF Drone IFLY ... ... ... 38.00 33.54 6 35.87 -4.0 ETF AIPw n AIEQ ... ... ... 28.00 24.03 69 26.60 +2.8 ETF MgT ef WSKY ... ... ... 35.50 31.34 4 33.55 -1.9 Pure Fintch FINQ ... ... ... 29.73 26.52 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 13 33.43 +5.7 ETF Clim ETHO ... ... ...q 37.25 29.45 0 34.63 +1.9 ETFAlpAlt ALFA ... ... ...q 47.05 38.45 5 45.46 +6.2 ChngFnDvr CHGX ... ... ... 20.37 18.02 0 19.17 +2.3 ETF EmM n EEMD ... ... ... 28.41 24.66 1 26.08 -.3 ETF spx H n SPDV ... ... ... 28.19 25.00 4 26.53 +1.4 ETF AptF n FTVA ... ... ... 30.36 24.74 2 26.97 -.6 ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.66 -.9 NtDUSEq ef MXDU ... ... ... 28.40 25.93 26.45 -6.8 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 25 26.52 -3.4 RsBsUSE ef RBUS ... ... ... 27.19 24.83 21 26.19 -3.7 ETF RvCp n RVRS ... ... ... 16.76 14.84 4 15.83 -.4 ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.48 -2.5 ETFDeepV DVP .66e 1.9 ...q 36.90 26.79 58 34.12 +4.0 GlGoGld n GOAU ... ... ... 14.13 11.39 8 12.93 -.6 ETF OCIO n OCIO ... ... ... 27.81 25.44 0 26.80 +.1 ETF Seren ICAN ... ... ... 28.54 25.35 3 27.40 +1.0 PremisCap TCTL ... ... ... 31.57 27.13 2 30.05 +.3 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.44 3 32.98 +8.8 EtfAlphacln ALFI ... ... ...q 26.95 21.43 25.25 +1.2 EtfUSGblJ JETS ... ... ...q 34.75 27.69 14 31.30 -3.9 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 7 32.09 -3.9 EtfInfcMLP AMZA 2.08 27.7 ...q 10.68 6.55 1180 7.51 -12.8 ETF BioPr n BBP ... ... ... 45.18 37.33 5 42.26 +4.2 ETF ClinT n BBC ... ... ... 36.25 25.88 17 32.95 +15.9 InfrCpPfd PFFR ... ... ... 25.13 23.61 1 24.13 -3.7 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 23 24.77 -1.8 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 2 24.66 -3.2 ETF PrMtl GLTR ... ... ...q 68.06 59.21 16 65.70 +1.1 ETFS Com BCI ... ... ... 25.79 18.58 29 24.82 +1.4 ETFS Comd BCD ... ... ... 27.00 23.25 0 26.62 +3.4sETFS EnCm BEF ... ... ... 26.79 22.55 2 26.85 +5.8 ETFSGold SGOL ... ... ...q 132.10 117.19 16 130.25 +3.3 ETF Pall PALL ... ... ...q 107.47 71.96 37 96.51 -5.0 ETF Plat PPLT ... ... ...q 97.94 83.35 55 89.12 +.7 EagleCGr GRF .50e 2.3 ...q 8.59 7.11 0 7.70 -3.0 EagleGrInc EGIF 1.31 8.5 ...q 17.58 14.83 11 15.37 -7.4 EagleMat EXP .40 .4 24 122.49 86.51 445 102.36 -9.7 EaglePtCr ECC .80 4.4 ... 21.60 17.28 105 18.24 -3.0 EagleP pfA ECCA 1.94 7.5 ... 26.36 25.30 2 25.74 -.4 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 32 25.22 +.3 EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 5 26.00 -1.1 EagleP27 n ECCY ... ... ... 26.50 24.80 1 25.15 -1.0 Earthstone ESTE ... ... ...dd 14.75 7.85 141 10.57 -.6 EastGvP n DEA 1.04 5.1 30 22.32 19.03 406 20.27 -5.0 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.0 26 95.03 76.44 242 84.72 -4.1 EastChem EMN 2.24 2.1 15 112.45 76.11 1043 108.15 +16.7 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0 EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0 EKodak KODK ... ... 9 13.28 2.95 312 5.05 +62.9 Eaton ETN 2.64f 3.4 18 89.85 69.82 2536 77.95 -1.3 EatVn 22 n EFL ... ... ... 10.09 9.08 53 9.40 +1.8 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 41 9.86 -1.4 EV CAMu EVM .68 6.6 ...q 12.89 10.19 47 10.30 -10.5 EVCAMu2 EIA .62 5.8 ...q 13.00 10.56 4 10.70 -7.0 EVCAMu CEV .71 6.2 ...q 13.01 11.25 19 11.37 -6.5 EatnVan EV 1.24f 2.2 22 60.95 42.65 408 55.82 -1.0 EV EnEq EOI 1.04 7.0 ...q 15.15 12.94 127 14.81 +2.1 EV EEq2 EOS 1.05 6.4 ...q 16.85 13.84 120 16.50 +8.4 EV FltRt EFT .91 6.0 ...q 15.33 14.03 163 15.22 +6.2 EVFltRtIP EFF 1.13 6.7 ...q 17.55 15.93 24 16.89 +3.6 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.91 271 13.07 -4.2 EV MAMu MAB .65 5.1 ...q 16.00 12.49 0 12.67 -4.1 EVMAMu MMV .69 5.5 ...q 14.04 12.32 4 12.47 -4.9 EV MIMu MIW .71 5.6 ...q 14.39 12.69 0 12.77 -5.1 EVMIMu EMI .71 5.8 ...q 14.52 12.07 0 12.15 -5.3 EVMuniBd EIM .77 6.4 ...q 12.99 11.63 96 11.87 -5.1 EVMuni2 EIV .70 5.9 ...q 12.95 11.47 10 11.72 -4.8 EVMunTT ETX .85 4.5 ...q 21.20 18.81 32 18.96 -8.5 EV MuIT EVN .85 7.3 ...q 13.13 11.39 52 11.56 -6.8 EV NMuOp EOT 1.03 5.0 ...q 23.54 20.51 26 20.58 -8.7 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 1 11.70 -5.9 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 5 11.14 -5.1tEVNYMu2 NYH .69 6.4 ...q 13.64 10.63 21 10.69 -7.6 EV NYMu ENX .72 6.4 ...q 13.34 11.12 48 11.20 -9.2 EVNYMu EVY .74 6.1 ...q 13.56 12.01 16 12.04 -5.3 EV OHMu EIO .70 6.0 ...q 14.70 11.57 9 11.73 -7.6 EVOHMu EVO .73 5.8 ...q 14.11 12.10 3 12.53 -3.8 EV PAMu EIP .77 6.4 ...q 13.39 11.62 5 12.02 -3.4 EVPAMu EVP .73 6.3 ...q 12.66 11.38 16 11.49 -5.7 EVRiskMgd ETJ 1.12 12.1 ...q 9.92 8.74 304 9.20 -4.5 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 51 14.92 +3.3 EV SrInc EVF .42 6.2 ...q 6.90 6.31 112 6.80 +4.3 EVShDur EVG 1.08 7.9 ...q 14.64 13.32 37 13.60 -5.2 EVTxABdO EXD 1.16 12.1 ...q 11.98 9.17 18 9.60 -6.3 EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 121 22.45 -3.5 EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 142 17.12 -1.2 EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 32 25.80 +1.6 EV TxDiver ETY 1.01 8.4 ...q 12.57 10.17 255 12.06 -1.1 EVTxMGlo EXG .98 10.6 ...q 9.84 8.02 746 9.22 -1.7 EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 35 15.97 -4.5 EVTxGBW ETW 1.17 9.9 ...q 12.74 11.09 151 11.87 -.4 EVTxBWOp ETV 1.33 8.8 ...q 15.69 14.19 228 15.18 -1.2 EclipseRs ECR ... ... 19 3.10 1.25 1077 1.30 -45.8sEcolab ECL 1.64 1.1 32 147.05 125.05 1551 148.07 +10.4 Ecopetrol EC .16e .8 ... 22.48 8.60 2176 21.09 +44.2 Edenor EDN ... ... ... 63.29 28.88 33 56.05 +12.8 Edgewell EPC ... ... 12 78.04 46.04 365 47.44 -20.1 EdisonInt EIX 2.42f 3.7 15 83.38 57.63 3242 65.22 +3.1 EducRltTr EDR 1.56 4.7 25 40.95 30.07 575 33.16 -5.0 EdwLfSci s EW ... ... 43 143.22 97.63 1511 139.21 +23.5 eHiCarSvc EHIC ... ... ... 13.43 8.89 478 13.30 +15.0 8x8 Inc EGHT ... ... ...dd 20.25 10.30 567 19.35 +37.2 ElPasoEl EE 1.34 2.7 21 61.15 48.05 268 50.25 -9.2 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 47.26 -3.1 EldorGld g EGO .02e ... 10 3.76 .80 16314 .98 -31.6 Electrmed ELMD ... ... 21 7.96 4.12 2 5.42 -10.7 ElevCr n ELVT ... ... ... 9.48 5.90 75 7.44 -1.2 EliLilly LLY 2.25f 2.8 26 89.09 73.69 3779 79.92 -5.4 Elk HiQPfd EPRF ... ... ... 25.00 22.14 1 23.19 -2.4 Elkh LoVl n LVHB ... ... ... 34.44 29.71 36 31.64 -2.3 ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9 EllieMae ELLI ... ... 61 114.95 79.71 598 88.80 -.7 EllingtnF EFC 1.76 11.9 11 17.00 14.12 35 14.85 +2.3 EllingtRM EARN 1.48 13.5 8 15.74 10.23 64 10.93 -9.2 Ellomay ELLO ... ... ... 11.09 7.52 0 8.39 -6.8 EllswthFd ECF .80e 8.7 ...q 9.88 8.77 36 9.24 -1.8 Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.57 23.72 -5.6 eMagin EMAN ... ... ...dd 3.00 1.23 34 1.50 -9.1 EAndinA AKO/A .68e 2.5 ... 28.25 21.51 26.82 +1.2 EAndinB AKO/B .74e 2.4 ... 31.07 22.99 65 31.00 +5.9 Embraer ERJ .13e .5 ... 28.55 17.58 816 27.00 +12.8 EmerExp n EEX .28 1.4 ... 24.56 18.19 119 19.49 -4.2 EmergeES EMES 2.68m ... ...dd 14.35 5.65 147 7.02 -2.4sEmergBio EBS ... ... 31 54.87 28.74 222 55.07 +18.5 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 27 74.45 56.77 3042 69.39 -.4 EmerR hs MSN ... ... ...dd 1.89 1.07 16 1.46 EmpOPES ESBA .34 2.1 ... 21.74 15.17 55 16.50 -20.2 EmpOP60 OGCP .34 2.1 ... 21.40 15.28 7 16.58 -18.6 EmpOP250 FISK .34 2.1 ... 21.38 16.24 16.50 -19.1 EmpStRTr ESRT .34 2.0 43 21.71 16.23 682 16.65 -18.9 EmployH EIG .80f 1.9 14 50.45 38.35 136 41.70 -6.1 EElChile EOCC 1.07e 4.3 ... 29.41 21.65 36 24.61 -8.5 EnLinkLP ENLK 1.56 10.7 ... 18.97 12.75 1532 14.61 -4.9 EnableMid ENBL 1.27 9.2 15 16.98 12.89 123 13.83 -2.7 EnbrdgEM EEQ 1.40t ... ...dd 18.78 8.51 1805 9.97 -25.5 EnbrdgEPt EEP 1.40 13.1 12 19.47 9.05 2225 10.68 -22.7 Enbridge ENB 2.68 ... ... 42.61 29.54 3252 32.98 -15.7 EnCana g ECA .06 .5 21 14.31 8.01 4784 12.25 -8.1 EncompHlth EHC 1.00 1.7 22 59.70 42.21 784 58.31 +18.0 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 49 3.39 1.94 2028 2.96 +23.8 EnduroRT NDRO 1.55e 45.6 9 3.65 2.18 71 3.40 +7.9 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 23 66.01 46.16 1832 65.62 +14.0 Energizer n ENR 1.16 1.9 21 64.00 40.64 938 59.71 +24.4 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.08 1.30 951 1.97 +10.1 EgyTrEq s ETE 1.22f 7.8 19 19.50 12.80 4458 15.70 -9.0 EngyTrfPt ETP 2.26 12.4 18 24.35 15.06 8737 18.17 +1.4 EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8 Enerpls g ERF .12e 1.0 15 12.26 6.52 849 11.70 +19.5 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 1167 11.60 +3.8 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.4 ... 6.57 5.03 559 6.38 +12.3 EnerSys ENS .70 1.0 25 84.74 61.33 109 71.42 +2.6 Engility EGL ... ... ...cc 35.63 21.19 71 26.42 -6.9 EnLinkLLC ENLC 1.04f 6.9 13 20.00 13.80 666 15.00 -14.8 Ennis Inc EBF .80 3.9 15 21.50 15.90 83 20.30 -2.2 EnovaIntl ENVA ... ... 18 23.65 11.15 151 22.90 +50.7 EnPro NPO .88 1.1 45 94.79 65.12 215 79.07 -15.4 ENSCO ESV .04 .7 ...dd 8.75 4.10 12479 5.68 -3.9 Enservco ENSV ... ... ... 1.20 .21 117 .92 +42.7 EnSync ESNC ... ... ... .80 .31 147 .38 -4.5 Entercom ETM .36 3.5 13 13.52 9.25 1696 10.25 -5.1 EntArk66 n EAI 1.22 5.0 ... 25.29 23.03 9 24.47 -2.6 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 3 24.23 -2.8 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 2 24.28 -3.7 Entergy ETR 3.56 4.4 35 87.85 71.95 1020 80.15 -1.5 EntLA 66 ELC 1.22 5.1 ... 25.17 22.83 7 24.06 -3.1 EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 5 25.06 -.2 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 2 24.15 -2.7 EntMS FtM EMP ... ... ... 25.49 22.74 7 24.17 -3.9 EntgyNO n ENO ... ... ... 26.99 24.25 6 25.38 -.9 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.44 -2.1 EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 4 25.42 -4.1 EntProdPt EPD 1.71f 6.3 21 29.51 23.10 7801 27.13 +2.3 Entravisn EVC .20 4.0 51 7.90 4.35 589 5.05 -29.4 EntrResc EGI ... ... ... .69 .21 43 .36 -40.0 Envestnet ENV ... ... 45 60.28 33.95 154 54.75 +9.8 EnviroStr EVI .20e ... 76 43.10 18.90 11 37.25 -6.9 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1923 38.12 +10.3 Enviva n EVA 2.46f 8.9 ...cc 31.95 25.01 20 27.70 +.2 EnzoBio ENZ ... ... ...dd 12.04 5.35 110 6.22 -23.7 Equifax EFX 1.56 1.3 20 147.02 89.59 448 118.90 +.8 EquityCmw EQC ... ... 31 32.51 27.96 858 30.75 +.8 EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.34 1 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 79.54 340 88.59 -.5 EqtyRsd EQR 2.16 3.5 20 70.46 54.97 1824 62.43 -2.1 EquusTR EQS ... ... 29q 3.00 2.16 10 2.35 -2.1 EraGroup ERA ... ... 9 13.83 8.00 99 9.63 -10.4 ErinEn rs ERN ... ... ...dd 4.00 1.15 21 3.20 +16.4 Eros Intl EROS ... ... ...dd 16.90 6.65 324 11.60 +20.2 EscoTech ESE .32 .5 20 66.80 50.30 72 59.65 -1.0 Espey ESP 1.00 3.8 54 27.10 21.07 2 26.37 +10.0 Essent ESNT ... ... 10 50.08 34.07 749 36.89 -15.0 EssexPT ESS 7.00 2.8 29 270.04 214.03 356 246.19 +2.0sEsteeLdr EL 1.52f 1.0 51 153.59 85.54 1259 153.11 +20.3 Esterline ESL ... ... 17 102.70 67.15 159 75.60 +1.2 EtfSilver SIVR ... ... ...q 17.70 14.92 94 16.33 -1.2 EthanAl ETH .76 3.4 15 33.13 21.80 201 22.55 -21.2 Etrac2xMtg MORL 3.31e 22.9 ...q 19.50 12.50 113 14.43 -18.2 Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 2 70.06 -4.3 Etr2xHomb HOML ... ... ...q 70.00 30.21 51.21 -14.9 EtrCrdOil n OILX ... ... ... 38.03 25.90 36.78 +12.8 EtHiDLwV HDLV 2.57e 9.6 ... 33.35 25.05 2 26.86 -16.6 Etr2xSPX SPLX ... ... ...q 73.35 35.85 3 55.32 +2.0 Etr2xCEFd CEFL 2.88 17.9 ...q 18.98 15.40 75 16.05 -11.4 EtrcDvsHi DVHL 2.85e 15.4 ...q 23.30 17.57 3 18.53 -8.3 EtrWFxEn LMLP 1.90e 12.7 ... 19.00 13.31 23 14.91 -5.3 EtracReit LRET 2.00e 9.4 ...q 27.65 19.32 0 21.39 -18.6 UBS VlHdg XIVH ... ... ... 82.84 11.86 9 13.65 -82.3 VelShSP46 BSWN ... ... ... 24.95 9.02 1 11.02 -38.3 UBS VlVIX LSVX ... ... ... 33.40 12.32 14.99 -51.0 Etr EnhGl FIHD ... ... ... 191.45 141.01 13 169.23 -1.7 FI EnhEu n FIEE ... ... ... 202.02 156.75 1 175.30 -1.2 Etr SP MLP MLPZ .06p ... ... 56.58 31.45 0 36.71 -14.4 Etr MLP In MLPQ .08p ... ... 54.66 25.63 74 31.46 -16.5 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 20.1 ...q 28.41 13.65 3 14.37 -11.8 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 5 14.38 -18.8 EtrSCHiDv SMHD 3.06e 18.5 ...q 24.18 14.27 12 16.54 -15.7 Euronav n EURN 2.41e ... ...dd 9.65 6.90 140 8.70 -5.9 EuroEqFd EEA .17e 1.7 ...q 10.88 8.51 11 9.85 -.2 EvansBc EVBN .92f 2.1 21 47.08 36.35 11 44.85 +7.0 Evercore EVR 1.60f 1.7 22 103.05 66.80 431 94.60 +5.1 EverestRe RE 5.00 2.0 27 277.17 208.81 397 247.43 +11.8 EveriHldgs EVRI ... ... ...dd 8.99 5.90 403 6.39 -15.3 EversrceE ES 2.02f 3.4 20 66.15 55.93 1739 60.24 -4.7 Evertec EVTC .40 2.2 15 19.53 12.60 585 17.85 +30.8 EvolentH n EVH ... ... ...dd 27.50 10.30 1000 16.50 +34.1 EvolPetrol EPM .40f 4.8 17 8.70 6.35 92 8.35 +21.9 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 287 22.36 -5.7 ETYldShHi YYY 1.92 10.3 ...q 20.00 18.26 46 18.63 -4.4 RxVlmxWk VMAX ... ... ... 31.03 2.69 8 22.28 +82.0 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.95 +3.5 Ber US Rs n BERN ... ... ... 29.41 24.94 27.32 +1.6 ExTTactUS HTUS ... ... ...q 29.30 24.04 28 26.49 -2.4 ETF IndExp TETF ... ... ... 21.64 15.10 7 20.68 +8.6 RxVlmxInF VMIN ... ... ... 46.55 2.37 206 2.84 -91.8 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 2 34.04 +4.2 ETEMeCmc EMQQ .02p ... ...q 43.50 29.11 114 38.35 +.8 Exelon EXC 1.38f 3.5 11 42.67 33.30 4620 39.07 -.9 Express EXPR ... ... 25 11.34 5.28 1227 7.81 -23.1 ExtendStay STAY .84f 4.1 50 21.28 16.27 1910 20.44 +7.6 Exterran n EXTN ... ... ...cc 33.69 23.29 150 30.03 -4.5sExtraSpce EXR 3.12 3.5 21 88.56 71.34 1014 89.13 +1.9 ExxonMbl XOM 3.08 3.9 17 89.30 72.16 9502 78.33 -6.3F -FB Finl n FBK ... ... 18 45.43 32.84 66 40.51 -3.5 FBL Fn FFG 1.84f 2.5 17 79.70 59.75 33 73.15 +5.0 FCB Fin FCB ... ... 21 57.90 39.90 541 56.75 +11.7 FGL Hldg n FG ... ... ... 12.25 8.65 419 10.01 -.6 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 16 98.70 69.93 1108 81.83 -13.6 FNBCp PA FNB .48 3.7 16 15.00 12.02 1727 13.08 -5.4 FNB FL pfE FNBpE ... ... ... 31.65 27.64 11 28.36 -3.0 FTFQAntiB BTAL ... ... ...q 20.77 18.31 2 19.25 -.1 FTFQMom MOM ... ... ...q 26.00 21.20 1 25.72 +7.0 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 29.30 -2.3 FqfOEurDiv OEUR .15e ... ...q 26.90 23.58 15 25.22 -1.0 FQFO USDv OUSA .20e ... ... 33.39 28.66 69 31.02 -2.8 FS Invest FSIC .89 11.9 7 9.90 6.95 856 7.50 +2.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 45

FTE Net n FTNW ... ... ... 26.25 15.02 25 19.30 +17.0sFTI Cnslt FCN ... ... 22 50.81 31.65 492 51.05 +18.8 Fabrinet FN ... ... 11 47.02 24.02 589 31.30 +9.1 FactsetR FDS 2.24 1.1 25 217.36 155.09 419 196.53 +2.0 FairIsaac FICO .08 ... 47 179.58 130.99 96 173.86 +13.5 FairmSant FMSA ... ... ...dd 6.21 2.47 1579 5.15 -1.5 FangHldg SFUN .20e 4.0 ...dd 5.58 3.01 2357 5.05 -9.5 Farmland FPI .51 6.3 73 11.15 7.15 238 8.06 -7.1 Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.83 13 24.98 -3.1 FedExCp FDX 2.00 .8 15 274.66 186.00 1150 252.00 +1.0 FedAgric AGM 2.32f 2.7 ... 92.57 54.51 20 85.68 +9.5 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 2 25.09 -.2 FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.64 5 25.77 -2.2 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8 FedRlty FRT 4.00 3.4 20 136.90 106.41 291 116.52 -12.3 FedRlt pfC FRTpC 1.25 5.6 ... 25.48 22.22 16 22.35 -11.2 FedSignl FSS .28 1.2 27 23.64 13.70 359 22.62 +12.6 FedInvst FII 1.00 3.2 11 36.76 25.24 1052 31.67 -12.2 FedPMu FMN .88 6.6 ...q 15.07 13.30 15 13.39 -4.6 Ferrari n RACE ... ... ... 131.20 72.39 443 125.23 +19.4 Ferrellgs FGP .40 12.6 ...dd 6.11 2.87 192 3.18 -25.7 Ferro FOE ... ... 20 25.50 15.49 321 24.40 +3.4 FiatChrys FCAU ... ... ... 24.95 10.17 3397 24.18 +35.5 FibriaCelu FBR .09e .5 ... 22.05 8.82 1031 19.76 +34.4 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 15 49.34 -3.1 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 12 49.51 -1.2 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 40 49.28 -1.9 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 255 40.72 +4.1 FidCnsStpl FSTA .87e 2.7 ... 35.47 30.63 92 32.18 -6.2 FidEnergy FENY .53e 2.6 ...q 21.69 17.01 1837 20.12 +.3 FidFinan FNCL .60e 1.5 ...q 43.90 33.96 401 40.31 -1.1 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.74 273 40.69 +1.8 FidIndls FIDU .56e 1.5 ...q 41.28 33.06 260 38.51 -.5 Fid Val n FVAL ... ... ... 35.18 28.14 17 32.76 -.3 Fid Qual n FQAL ... ... ... 34.02 27.75 15 32.14 +1.1 FidInfoTch FTEC .42e .8 ...q 56.55 41.47 739 54.01 +8.1 Fid Moment FDMO ... ... ... 33.84 27.10 85 32.56 +4.1 Fid LowVol FDLO ... ... ... 32.45 27.08 147 30.82 +.7 Fid RisR n FDRR ... ... ... 32.71 27.43 68 30.47 -.6 Fid CoreD n FDVV ... ... ... 30.41 26.10 51 28.95 +.9 FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 210 23.08 -6.6 FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 105 33.37 -3.3 FidTelecm FCOM .76e 2.5 ...q 33.72 27.80 68 29.82 -3.5 FidelMatls FMAT .53e 1.5 ...q 37.11 29.90 282 34.61 -1.2 FidlNatFn FNF 1.20f 3.1 15 42.52 28.69 890 39.14 -.3 FidNatInfo FIS 1.28f 1.3 18 103.65 81.72 1233 97.61 +3.7 FidClayOp FMO 1.72f 14.8 ...q 15.68 10.27 238 11.64 -11.5 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 38.51 873 82.88 +15.8 FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9 FstAFin n FAF 1.52 2.7 22 62.71 39.64 840 55.28 -1.4 FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 22 6.80 4.48 1408 6.61 +29.6 FstCash FCFS .80f 1.0 35 85.10 50.48 497 83.75 +24.2 FstCwlth FCF .32 2.2 22 15.67 12.05 403 14.28 -.3 FstData n FDC ... ... 7 19.23 14.89 4699 15.31 -8.4 FstHorizon FHN .48f 2.6 16 20.86 15.84 3319 18.68 -6.6 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 6 25.29 +.4 FstInRT FR .87f 2.9 ... 32.91 27.38 802 29.77 -5.4 FMajSilv g AG ... ... ...dd 9.36 4.93 1573 6.71 -.4 FstRepBk FRC .72 .8 ... 105.52 84.56 1145 89.83 +3.7 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 45 25.38 -.5 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 4 25.95 -.7 FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 7 25.69 -.4 FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 15 24.97 -1.7 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 10 25.20 -2.5 FtTr 22 n FIV ... ... ... 10.10 9.02 82 9.38 +2.7 FtTrGlob FAM .90 8.0 ...q 12.15 10.98 41 11.24 -2.9 FT MCGr FNY .15e .4 ...q 42.85 33.15 92 41.75 +6.5 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 3 35.19 -3.0 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 24 45.10 +6.1 FT SCVal FYT .26e .7 ...q 38.64 32.07 7 36.66 -.5 FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 2 34.38 +2.6 FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.60 196 14.35 +4.5 FTDJMic FDM .49e 1.0 ...q 49.19 41.59 17 48.73 +2.7 FT DynEq FDEU 1.45 8.1 ...q 20.20 16.46 44 17.82 -4.8 FtTEqCom ERM ... ... ... 23.64 19.74 3 21.83 -2.3 FtT EqTact TERM ... ... ... 23.62 19.67 5 21.83 -2.3 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 951 19.59 -2.1 FT HeitGl PRME ... ... ... 20.81 17.96 0 19.55 -2.0 FT EM Sl n RNEM ... ... ... 59.26 51.56 1 55.13 +1.2 FT LgShEq FTLS .16e .4 ...q 41.72 35.06 16 39.35 +.2 FT PfInc n FPEI ... ... ... 21.03 19.49 23 19.71 -2.1 FT VolIn n HDMV ... ... ... 36.34 32.75 12 34.93 +1.8 FT VolD n HUSV ... ... ... 23.72 21.53 53 22.90 -.3 FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 239 22.97 -13.4 FTEnInfra FIF 1.32a 8.4 ...q 19.49 14.57 93 15.78 -11.4 FtTrEnEq FFA .96 6.3 ...q 16.67 14.00 39 15.15 -6.4 FTArcaBio FBT ... ... ...q 147.10 102.93 61 137.57 +10.4 FTDJInet FDN ... ... ...q 131.99 89.31 438 126.43 +15.1 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 204 21.60 -5.2 FT ConDis FXD .30e .7 ...q 45.57 35.72 35 41.79 -.7 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 32 47.64 -2.1 FT Engy FXN .33e 2.1 ...q 16.48 12.25 196 15.45 -.2 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 163 31.03 -.9 FT HlthCr FXH ... ... ...q 76.92 62.34 49 70.83 +1.5 FT IndPrd FXR .16e .4 ...q 42.74 33.68 91 40.13 -1.1 FT Matls FXZ .37e .8 ...q 46.43 36.89 88 43.68 -.4 FT Tech FXL .13e .2 ...q 59.90 42.29 168 56.97 +11.0 FT Utils FXU .67e 2.6 ...q 28.59 23.46 114 25.99 -.1 FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 37 26.34 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 1 44.09 -3.1 FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 341 22.75 -7.4 FT HiLgSh FSD 1.20 7.9 ...q 18.12 14.91 129 15.20 -7.5 FT USIPO FPX .32e .5 ...q 74.54 57.92 61 70.73 +3.6 FTChnd FNI .19e .5 ...q 43.90 32.09 28 39.31 -.7 FT Dow30 n EDOW ... ... ... 23.50 19.61 1 22.03 -.5 FT EngCn FLM .58e 1.0 ...q 63.91 52.97 4 58.11 -2.4 FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.09 41.26 30 48.98 +.6 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 159 22.92 -5.9 FT LCCore FEX .58e 1.0 ...q 62.82 51.10 53 59.65 +1.9 FT LCGr FTC .24e .4 ...q 67.59 52.62 47 65.41 +6.9 FT LCVal FTA .82e 1.5 ...q 57.69 48.25 58 53.49 -2.1 FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 461 12.76 -17.8 FT MCCore FNX .51e .8 ...q 69.65 56.86 24 66.54 +1.2 FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 110 28.99 -3.7 FTFutStrt FMF ... ... ... 51.53 37.80 1 48.02 +.8 FstTrMtg FMY 1.02 7.4 ...q 14.48 13.74 14 13.79 -3.1 FT MultCG FAD .20e .3 ...q 71.30 55.98 7 69.80 +6.3 FT MultCV FAB .45e .8 ...q 59.34 50.27 3 55.50 -2.6 FT MLPEn FPL 1.26 11.7 ...q 13.95 9.57 88 10.77 -9.2 FT REIT FRI .39e 1.8 ...q 24.11 20.20 8 21.49 -7.7 FT SCCore FYX .38e .6 ...q 64.05 52.79 39 62.27 +1.8 FTSpecFin FGB .70 11.5 ...q 7.79 5.65 19 6.09 -.8 FTStrHi2 FHY 1.32 10.9 ...q 13.90 11.99 25 12.16 -4.9 FTrVL100 FVL .05e .2 ...q 25.04 20.76 5 23.94 +2.4 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 329 30.22 -2.1 FT EmOp FEO 1.40 8.8 ...q 17.42 15.45 5 16.00 -2.0 FTrSenFlt FCT .90 6.7 ...q 13.74 12.62 55 13.35 +4.0 FirstEngy FE 1.44 4.1 13 35.20 27.93 3964 35.06 +14.5 Fitbit n FIT ... ... ...dd 7.32 4.51 3352 5.27 -7.7 500.com WBAI ... ... ...dd 23.22 8.12 120 17.42 +72.3 FiveOaks OAKS .40m 14.0 9 5.61 2.55 212 2.83 -29.3 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 0 25.17 -.2 FvPntHld n FPH ... ... ... 16.74 12.00 119 14.07 -.2 FlagstarB FBC ... ... 31 40.06 28.43 224 33.09 -11.6 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 36 24.14 -9.5 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 36 13.48 -10.0 FlrtyPfdOp PFO .88 8.0 ...q 13.00 10.68 25 10.91 -7.6 FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.35 91 18.86 -7.8 FlrtyTotR FLC 1.63 8.3 ...q 22.51 19.29 17 19.64 -9.1 Flanign BDL .25f 1.0 13 30.95 20.20 0 24.30 +3.0 Fleetcor FLT ... ... 26 213.74 121.52 546 209.05 +8.6 FlexUSTilt TILT 1.74e 1.5 ...q 118.93 98.52 11 112.37 +.4 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.95 6 59.94 +.4 FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 285 33.93 +1.9 Flx3yrTips TDTT .39e 1.6 ...q 24.83 24.06 63 24.33 -.1 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 56 24.71 -1.0 FlxCoreSl n BNDC ... ... ... 28.51 24.28 2 24.46 -2.4 FlexEMTilt TLEH ... ... ...q 33.14 26.44 0 30.91 +.2 FlxDMTilt TLDH ... ... ...q 30.34 26.54 37 28.21 -3.3 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 2 61.68 -1.7 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 36 47.05 -3.5 FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 60.91 13 69.20 FlxIntDvDf IQDE 1.15e 4.5 ...q 27.04 23.71 14 25.33 -.7 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 0 28.35 -.8 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.67 66 26.54 -.9 FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.45 25 44.05 -.2 FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 43.08 -2.5 FlxQualDv QDF 1.22e 2.7 ...q 47.95 39.93 316 44.75 -.6 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 7 75.34 -.2 FlexSolu FSI ... ... 10 2.58 1.33 20 1.49 -18.1 Flor&Dec n FND ... ... 59 58.28 31.00 679 56.47 +16.0 Flotek FTK ... ... ...dd 12.52 4.14 677 6.42 +37.8sFlowrsFds FLO .68 3.0 25 22.67 16.80 654 22.69 +17.5 Flowserve FLS .76 1.6 ...cc 51.92 37.51 1156 46.25 +9.8 TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 43 62.09 37.04 940 58.67 +13.6 FlyLeasing FLY 1.00 7.5 11 14.65 11.54 76 13.38 +3.6 FEMSA FMX .74e .8 ... 103.82 84.32 506 98.63 +5.0 FootLockr FL 1.38f 3.3 17 77.86 28.42 4104 42.37 -9.6 FordM F .60a 5.3 6 13.48 10.14 30415 11.38 -8.9 ForestCA FCE/A .72f 3.6 16 26.30 19.24 3184 20.27 -15.9 Forestar FOR ... ... 14 26.39 14.10 74 22.50 +2.3 ForsightEn FELP .13 ... ...dd 5.60 3.28 15 3.49 -20.1 Fortis n FTS 1.70 5.0 ... 38.24 31.41 182 33.93 -7.5 Fortive n FTV .28 .4 ... 80.31 60.40 2106 76.73 +6.1 FortTrInf n FTAI 1.32 8.0 ...dd 20.13 14.94 172 16.60 -16.7sFortunaSlv FSM ... ... 24 5.75 4.03 774 5.78 +10.7 FBHmSec FBHS .80f 1.4 20 73.62 56.59 1044 59.16 -13.6 ForumEn FET ... ... ...dd 19.65 10.05 1205 12.05 -22.5 FoundBld n FBM ... ... ... 17.00 11.03 155 14.61 -1.2 FourCorP s FCPT 1.10 4.7 17 26.96 21.28 530 23.16 -9.9 FourSeEd n FEDU 3.32 50.7 16 10.45 5.67 55 6.55 -27.2 FrancoN g FNV .92 1.3 70 86.06 64.90 614 72.42 -9.4 FrankCov FC ... ... ...dd 31.20 17.35 25 26.35 +27.0 FrankFn n FSB .40p ... 16 44.30 30.30 56 32.75 -4.0 FrankLibInt FLQH ... ... ... 28.16 23.58 1 24.58 -3.0 FrankLibEm FLQE ... ... ... 35.59 29.30 36 33.06 FrankLibGl FLQD ... ... ... 30.47 27.37 1 28.68 -1.4 FrankLbGlE FLQG ... ... ... 32.51 27.41 1 30.65 +.3 FrnL LoV n FLLV ... ... ... 32.50 28.32 30.23 -.2 FrnkLInvGr FLCO ... ... ... 24.89 23.75 23 24.07 -2.9 FrnL IntO n FLIO ... ... ... 31.52 26.84 0 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 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 4408 33.97 -21.6 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 12.45 7.08 426 7.82 -27.2 FrkLtdDur FTF .74 6.6 ...q 12.13 11.09 71 11.20 -5.3 FrkUnv FT .47 7.0 ...q 7.39 6.68 35 6.80 -5.2 FranksIntl FI .30 4.5 ... 9.50 4.93 835 6.62 -.5 FrptMcM FCX .20 1.1 15 20.25 11.05 10120 18.30 -3.5 FresenMd FMS .51e 1.0 ... 57.94 43.93 388 52.36 -.4 FDelMnt FDP .60 1.2 22 61.98 43.02 101 50.32 +5.6 FriedmInd FRD .08 1.3 ...dd 6.79 5.05 4 6.05 +6.5 Frontlne rs FRO .60e ... 37 6.82 3.79 239 4.80 +4.6 FullerHB FUL .62f 1.2 26 58.74 46.62 629 52.23 -3.0 FutureFuel FF .24a 2.0 15 16.39 11.32 69 12.27 -12.9G -GAMCO s GBL .08 .3 8 32.60 23.97 27 25.61 -13.6 GATX GATX 1.76f 2.6 14 73.25 56.00 227 68.35 +10.0 GATX 66 GMTA ... ... ... 27.00 22.81 10 25.35 -3.5 GCP ApT n GCP ... ... 28 34.79 27.25 304 30.40 -4.7 GDL Fund GDL .64 6.8 ...q 10.38 9.13 27 9.40 -3.4 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5 GGP Inc GGP .88 4.3 30 24.37 18.83 7316 20.32 -13.1 GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 16 24.60 -2.5 GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.26 233 26.50 +2.1 GMS Inc n GMS ... ... 16 39.98 27.21 356 31.34 -16.7 GNC GNC .80 20.6 3 10.95 3.13 1533 3.89 +5.4 GP Strat GPX ... ... 29 31.25 20.30 36 22.40 -3.4 GSE Sy GVP ... ... 15 3.75 2.35 3 3.38 +3.8 GTT Comm GTT ... ... ...dd 62.32 26.80 237 51.20 +9.1 GabCvInc GCV .48 7.8 ...q 6.47 4.91 17 6.15 +4.3 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 0 26.00 -1.8 GabDvInc GDV 1.32 5.9 ...q 24.97 21.01 127 22.42 -4.2 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 0 25.78 -1.4 GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.87 0 26.05 -1.1 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 5 25.24 -.4 GabelliET GAB .60 9.7 ...q 6.65 5.87 520 6.18 -.2 GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 3 25.59 -1.9 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 12 23.88 -3.3 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 4 25.22 -1.3 GabEq pfH GABpH 1.25 5.3 ... 25.34 22.50 4 23.71 -5.6 GabGSmM GGZ ... ... ... 13.61 11.49 14 12.20 -4.2 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 0 25.15 -1.3 GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 13 18.80 -11.7 GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 50.47 +.5 GabGoAn n GGO ... ... ... 24.74 16.18 20.00 +10.9 GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3 GabHlthW GRX .52 5.3 ...q 10.97 9.12 60 9.72 -5.8 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 0 25.33 -1.9 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 1 25.71 -2.3 GabMultT GGT .94e 10.0 ...q 10.09 8.20 56 9.42 +2.4 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 1 25.97 -1.1 GabMul pfE GGTpE ... ... ... 25.30 22.97 1 23.74 -5.4tGabUtil GUT .60 10.0 ...q 7.20 6.02 119 6.00 -15.5 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.28 -1.3 GabUtil pfC GUTpC ... ... ... 26.19 24.54 4 24.95 -2.0 Gasa rs GFA ... ... ... 16.89 5.53 34 6.70 -46.9 Gain Cap GCAP .24 3.0 ...dd 13.26 5.56 579 8.12 -18.8 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 963 69.65 +10.1 GamGldNR GGN .84 16.7 ...q 5.81 4.80 376 5.03 -3.5 GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.78 8 23.50 -5.3 GamNRG&I GNT .84 13.1 ...q 7.23 6.00 37 6.42 -4.3 GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 0 23.89 -4.5 GameStop GME 1.52 10.9 ...dd 25.31 12.20 4289 13.94 -22.3 Gannett n GCI .64 6.7 ...cc 12.38 7.36 903 9.52 -17.9 Gap GPS .97f 3.2 15 35.68 21.02 3299 30.54 -9.7 GardDnv n GDI ... ... ... 38.00 19.91 409 32.29 -4.8 Gartner IT ... ... 36 142.16 110.76 430 117.84 -4.3 GasLogPt GLOP 2.09f 8.5 11 25.55 21.80 215 24.45 -1.2 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 8 26.19 +.3 GasLog GLOG .56 3.1 49 22.55 12.75 216 18.05 -18.9 GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.06 2 26.43 -.6 GastarExp GST ... ... ...dd 1.42 .38 632 .73 -30.5 Gastar pfA GSTpA 2.16 12.4 ... 20.50 6.40 33 17.35 -3.2 Gastar pfB GSTpB 2.69 13.1 ... 23.50 8.46 26 20.54 +8.8 GatesInd n GTES ... ... 35 18.72 15.69 523 15.96 -11.7 GazitGlobe GZT .37e 3.8 ... 11.00 9.01 4 9.90 -6.0 GeeGroup JOB ... ... ...dd 6.50 2.24 29 2.56 -7.9 GencoSh rs GNK ... ... ...dd 16.29 8.47 155 15.86 +19.1 Generac GNRC ... ... 19 53.78 33.77 1431 47.84 -3.4 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 39 34.31 -.3 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 6 25.84 -2.8 GnCable BGC .72 2.4 37 30.18 14.95 444 29.75 +.5 GenDynam GD 3.36 1.5 23 230.00 190.31 1126 221.41 +8.8 GenElec GE .48 3.5 ...dd 29.93 12.73 71944 13.79 -21.1 GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 38 24.68 -1.1 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 3729 45.26 -23.7 GenMoly GMO ... ... ...dd .53 .28 175 .39 +17.0 GenMotors GM 1.52 3.9 ...dd 46.76 31.92 5428 39.22 -4.3 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 148 6.12 -7.6 Gensco GCO ... ... 13 55.30 20.90 264 43.55 +34.0 GenesWyo GWR ... ... 24 84.40 61.44 564 71.40 -9.3 GenesisEn GEL 2.88f 13.1 31 32.84 18.42 566 22.05 -1.3 GenesisHlt GEN .24 13.9 ...dd 2.68 .60 226 1.73 +126.7 GenieEn n GNE .30 7.4 ... 8.31 3.82 43 4.08 -6.4 GenieE pfA GNEpA .64 8.9 ... 7.94 7.02 9 7.16 -2.5 Genpact G .30f ... 21 34.79 24.21 513 32.30 +1.8 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 523 90.74 -4.5 Genworth GNW ... ... 2 4.17 2.66 3126 2.82 -9.3 GeoGrp s GEO 1.88 8.5 13 34.32 19.05 505 22.21 -5.9sGeoPark GPRK ... ... ... 13.49 6.48 809 13.62 +37.4 GaPw 77 n GPJA ... ... ... 26.14 23.01 42 24.68 -3.6 Gerdau GGB .02e .4 ... 5.32 2.60 6321 4.87 +30.9 GerNew GF 1.23e .4 ...q 21.49 15.01 47 19.67 +1.2 GettyRlty GTY 1.28 4.9 14 29.89 22.68 143 25.94 -4.5 GigCapit n GIG ... ... ... 10.22 9.60 9.73 +.9 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.08 340 29.75 -7.9 Glatfelter GLT .52 2.3 17 23.85 16.53 125 22.26 +4.5 Glaukos n GKOS ... ... ... 48.89 23.08 546 29.51 +15.0 GlaxoSKln GSK 2.89e 7.1 ... 44.54 34.52 2383 40.51 +14.2 GblBrCopp BRSS .24 .7 12 36.50 27.50 84 32.60 -1.5 GlbMed n GMRE .20p ... ...dd 10.25 6.34 198 7.73 -5.7 GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 1 24.43 -3.5 GlobNetL n GNL .94 5.3 29 24.35 15.55 464 17.94 -12.8 GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.42 8 24.70 -3.8 GlobPtrs GLP 1.85 10.9 ...dd 20.87 15.17 84 16.95 +1.5 GlobPay s GPN .04 ... 38 118.94 80.01 798 111.91 +11.6 GlbShipLs GSL .40 34.5 ...dd 1.94 .97 59 1.16 GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 0 24.69 +3.2 GlbXNordic GXF .83e 3.7 ...q 24.68 20.97 2 22.60 -.4 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 6 16.44 +1.0 GbXUSRota SCTO .12p ... ...q 28.03 24.51 1 26.13 -.7 GblXEffic EFFE .16p ... ...q 27.69 24.99 26.33 -1.2 GblXPortgl PGAL .36e 2.9 ...q 13.10 10.37 39 12.60 +6.0 GblXColum GXG .41e 3.6 ...q 11.45 9.24 417 11.31 +12.9 GblXEmFtr EMFM .40e 1.6 ...q 26.16 20.75 3 24.53 +2.3 GbXMLP&E MLPX .60 4.8 ...q 14.80 11.36 135 12.61 -7.2 GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 1 20.52 -1.6 GblXArg ARGT .09e .3 ...q 38.46 27.40 277 35.85 +1.5 GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 58 24.70 -3.5 GXSupInPf SPFF .99 8.3 ...q 13.05 11.70 30 11.86 -2.5 GblXGuru GURU .28e .9 ...q 31.88 26.10 6 30.64 +3.2 GbXGreece GREK .13e 1.2 ...q 11.56 8.09 909 10.56 +2.7 GblXChCon CHIQ .12e .6 ...q 19.96 13.34 44 18.65 -.1 GblX MLP MLPA .90e 9.8 ...q 11.65 8.14 633 9.23 -6.4 GblXFertil SOIL .25e 2.4 ...q 11.01 9.03 2 10.31 -2.1 GblXChiEn CHIE .41e 3.5 ...q 12.48 10.42 11.88 +4.6 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 231 20.80 -4.5 GlbXChiFn CHIX .34e 1.9 ...q 21.04 14.26 12 18.33 +1.8 GbXSEAsia ASEA .42e 2.3 ...q 18.44 14.31 6 18.03 +6.0 GblXPakist PAK ... ... ...q 19.23 12.15 30 13.02 +5.2 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 1 14.70 -3.8 GblXNorway NORW .83e 5.8 ...q 14.44 11.10 339 14.36 +9.3 GblXScUS n SCIU ... ... ...q 32.53 27.62 7 31.46 +1.7 GblXScEu n SCID ... ... ...q 29.75 25.08 0 28.65 +3.4 GblXScAs n SCIX ... ... ...q 27.08 23.68 0 26.05 +.6 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 7 24.26 -2.5 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 25 23.81 +9.7 GbX US Inf PAVE ... ... ... 17.80 13.80 17 16.33 -2.7 GblFound n BOSS ... ... ... 20.72 15.35 3 18.70 +8.0 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 33 26.54 -3.0 GlbXSilv rs SIL ... ... ...q 37.30 28.21 74 31.05 -4.9 GlbXLith rs LIT ... ... ...q 41.21 28.00 376 33.42 -13.8 GbX Gold rs GOEX ... ... ...q 25.21 20.08 12 23.27 -.2 GbXUran rs URA ... ... ...q 16.36 11.81 761 13.98 -7.1 GlblScape GSB .06 1.7 20 5.51 3.27 8 3.61 +1.7 Globalstar GSAT ... ... ...dd 2.59 .53 3187 .76 -42.4 GlobantSA GLOB ... ... 53 54.84 33.87 637 45.36 -2.4 GlobusMed GMED ... ... 45 52.18 27.79 444 50.47 +22.8 Glowpoint GLOW ... ... ...dd .65 .19 226 .21 -41.7 GoDaddy n GDDY ... ... 92 64.49 37.25 1398 64.24 +27.8 GolLinhs s GOL ... ... ... 14.48 4.13 383 12.81 +46.2 GoldFLtd GFI .02e .5 ... 4.70 3.06 3682 3.88 -9.8 GoldResrc GORO .02 .4 59 5.05 3.08 219 4.70 +6.8 GoldStdV g GSV ... ... ... 2.07 1.25 305 1.76 +.6 Goldcrp g GG .24 1.7 20 15.55 11.64 2711 14.34 +12.3 GoldenMin AUMN ... ... ... .68 .36 54 .44 +1.9 GoldStr g GSS ... ... 6 .92 .56 789 .68 -23.3 GldFld GV ... ... 11 6.38 3.60 93 4.35 -11.2 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 123 26.39 -.5 GS BDC n GSBD 1.80 9.2 10 25.14 18.78 139 19.52 -12.0 GS ActbtInt GSIE ... ... ...q 32.48 26.64 57 30.49 +1.6 GS ActEM GEM ... ... ...q 39.44 30.30 83 36.30 +1.4 GS ActEur GSEU .60e ... ... 33.94 28.30 3 32.51 +2.5 GS ActJpn GSIY ... ... ... 36.02 29.07 3 34.26 +1.8 GS US LgC GSEW ... ... ... 46.27 40.58 285 43.80 +.7 GS HYBd n GHYB ... ... ... 50.32 48.05 3 49.04 -1.0 GS CpBd n GIGB ... ... ... 50.44 48.16 3 48.72 -3.0 GS ActLgC GSLC ... ... ...q 57.42 46.85 143 54.65 +2.4 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 382 100.03 +.1 GS Indus n GVIP ... ... ... 57.97 45.03 7 54.88 +3.6 GS SCap n GSSC ... ... ... 45.33 39.39 4 44.62 +3.0 GSCI37 GSC ... ... ...q 26.01 17.55 0 25.62 +6.8 GoldmanS GS 2.60 1.0 29 275.31 209.62 10125 253.63 -.4 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 62 28.20 -1.3 GoldS pfN GSpN ... ... ... 28.34 25.95 42 26.52 -4.7 GoldS pfB GSpB 1.55 5.9 ... 27.27 25.20 17 26.42 +2.1 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 10 23.43 +3.0 GoldS pfA GSpA .96 4.3 ... 24.46 21.25 36 22.49 -.3 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 78 22.78 +.8 GS MLPEn GER .64 10.2 ...q 8.29 5.25 375 6.29 +2.3 GS MLPInc GMZ 1.38 16.0 ... 10.67 7.55 184 8.60 -3.8 GoodrPet n GDP ... ... ... 14.50 8.20 8 12.73 +16.7 GormanR GRC .50 1.6 27 33.50 23.55 53 31.29 +.3 vjGrace GRA .96f 1.4 20 77.37 58.48 639 67.72 -3.4 Graco s GGG .53 1.1 15 49.69 32.07 567 46.85 +3.6 GrahamCp GHM .36 1.7 15 24.03 17.97 18 21.75 +3.9sGrahamH s GHC 5.32f .9 23 615.88 536.90 20 624.60 +11.9 Graingr GWW 5.12 1.8 28 298.15 155.00 717 283.55 +20.0 Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 0 25.45 -5.5 GrmPrTr rs GPT 1.50 6.7 ... 31.26 21.12 1185 22.38 -16.1sGranTrra g GTE ... ... ...dd 3.07 1.93 2471 3.05 +13.0 GranaMon GRAM .25e 7.0 ... 5.15 2.25 237 3.56 +24.9 GraniteC GVA .52 .9 33 68.58 45.14 169 56.29 -11.3 GranitPnt n GPMT 1.52f 9.0 ... 19.30 16.15 287 16.80 -5.3 GraniteRE GRP/U 2.30 ... ... 42.10 35.37 1 40.10 +2.6 Gran Gld n BAR ... ... ... 142.87 123.68 1 134.53 +3.2 GranCom n COMB ... ... ... 27.07 24.80 7 26.47 +1.1 GranSP n COMG ... ... ... 32.29 24.96 29.08 +5.0 GraphPkg GPK .30 1.9 17 16.74 12.65 2193 16.02 +3.7 GrayTelev GTN ... ... 6 17.80 11.25 938 11.75 -29.9 GrayTvA GTN/A ... ... 15 15.30 10.00 10.05 -30.0 GrtAjax n AJX 1.20 8.9 9 15.40 12.27 30 13.48 -2.5 GrtAjx24 n AJXA ... ... ... 26.80 24.54 17 25.45 +.3 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 416 1.20 -7.0 GtPlainEn GXP 1.10 3.5 15 34.72 27.60 511 31.45 -2.5 GrtWstBcp GWB .80 2.0 16 45.62 33.27 222 39.61 -.5 GreenDot GDOT ... ... 45 69.37 33.81 292 63.19 +4.9 GreenTrH n GHG ... ... ... 13.05 10.75 87 12.32 -4.9 GreenbCos GBX .92f 2.0 10 54.45 41.45 531 45.15 -15.3 Greenhill GHL .20 1.0 ...dd 29.05 13.80 398 20.00 +2.6 Greif A GEF 1.68 2.9 19 65.60 47.97 132 57.50 -5.1 Greif B GEF/B 2.51e 4.0 20 71.95 52.50 7 63.10 -9.0 Griffon GFF .28f 1.4 21 25.15 17.45 141 20.40 +.2 Group1 GPI 1.00f 1.5 9 84.47 51.62 244 64.81 -8.7 GrubHub GRUB ... ... ...cc 112.41 34.49 2320 103.72 +44.5 GAeroPac PAC 2.78e 2.5 ... 119.87 87.66 63 109.60 +6.7 GpoASur ASR 3.31e ... ... 229.45 165.93 69 180.91 -.9 GpoAvalAc AVAL .40 4.4 ... 9.51 7.76 81 9.02 +6.1 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 2 9.78 +4.6 GpSuprvi n SUPV ... ... ... 33.85 16.11 486 30.17 +2.9 GpTelevisa TV ... ... ... 27.37 14.20 1573 18.14 -2.8 GuangRy GSH .62e 2.2 ... 37.43 24.43 4 27.93 -16.4 Guess GES .90 4.0 ...cc 24.01 9.56 1461 22.73 +34.7 GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 36 21.27 -6.4 Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 3 24.49 -1.5 GugCrdAllo GGM 2.18 10.1 ...q 24.03 21.08 15 21.56 -1.7 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 7.72 183 8.50 -4.5 GugChinTc CQQQ .60e 1.0 ...q 67.24 42.97 80 59.26 -2.2 GugWater CGW .48e 1.4 ...q 36.40 31.85 33.82 -4.8 GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 1 8.09 -3.6 GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 4 26.36 -4.4 GugSolar TAN .83e 3.3 ...q 26.70 17.15 103 24.79 -1.4 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 17 31.04 +4.9 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 83 37.69 +.9 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 42.73 -9.8 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 2 44.95 +3.3 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 18.80 157 20.31 -5.9 Guidewire GWRE ... ... ...dd 92.65 59.98 565 85.75 +15.5 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 42 29.00 +1.8H -HCA Hldg HCA .35p ... 15 106.84 71.18 2383 97.71 +11.2 HCI Grp HCI 1.50f 3.7 ...dd 49.25 27.11 115 41.03 +37.2 HCP Inc HCP 1.48 6.5 13 33.67 21.48 2334 22.78 -12.7 HDFC Bk HDB .37e .4 ... 110.77 79.30 815 98.82 -2.8 HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 2 26.36 -.4 HFF Inc HF 1.80e ... 23 51.74 28.09 226 48.58 -.1 HMG HMG ... ... ...dd 16.33 8.94 6 12.81 +2.5 HNI Corp HNI 1.14 3.2 17 48.32 31.16 136 36.13 -6.3 HP Inc HPQ .53 2.4 13 24.75 17.10 5330 22.05 +5.0 HRG Grp HRG ... ... ...dd 20.17 14.22 946 15.80 -6.8 HSBC HSBC 1.50e 3.1 ... 55.89 40.76 965 48.84 -5.4 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 27 25.65 -.7 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 95 26.26 -4.0 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 89 26.23 -2.3sHaemonet HAE ... ... 70 75.45 38.47 290 75.30 +29.6 HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 2084 5.15 -32.0 Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 6101 50.89 +4.1 HalyrdHlt HYH ... ... 24 50.99 35.24 279 48.41 +4.8 HamBchBr HBB .34 1.4 ... 41.00 20.97 22 23.93 -6.9 HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 55 38.15 -3.0 HanJS JHS .87e 6.3 ...q 15.12 13.77 11 13.89 -6.5 HanJI JHI 1.45e 8.6 ...q 18.85 16.42 15 16.77 -4.2 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 128 14.96 -12.7 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 23 20.38 -4.9 HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 32 19.73 -8.2 HanPfd3 HPS 1.47 8.4 ...q 19.48 16.80 46 17.51 -6.6 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 64 21.73 -11.9 Hanesbds s HBI .60 3.3 9 25.73 17.94 6916 18.36 -12.2 HannArms HASI 1.32 6.8 27 25.28 17.33 242 19.44 -19.2sHanoverIns THG 2.16 1.8 66 121.06 79.23 194 120.72 +11.7 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 4 25.21 -.5 HarleyD HOG 1.48f 3.5 13 58.35 41.33 1923 41.99 -17.5 HarmonyG HMY .05 ... ... 2.53 1.56 3768 1.98 +5.9sHarrisCorp HRS 2.28 1.4 29 165.43 106.18 450 166.96 +17.9 Harsco HSC .20m .9 56 23.20 12.45 640 21.95 +17.7 HarteHk rs HHS ... ... ... 15.00 7.27 5 9.50 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 38 29.38 +.4 HartfdFn HIG 1.00 1.9 18 59.20 46.69 1496 51.74 -8.1 HartfFn wt HIG/WS ... ... ... 53.33 41.55 51.29 -.5 Haverty HVT .72f 3.9 19 27.23 17.80 100 18.45 -18.5 HavertyA HVT/A .38a 2.1 14 27.10 18.10 18.50 -20.8 HawaiiEl HE 1.24 3.6 24 38.72 31.71 211 34.92 -3.4 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 96 5.30 -10.9 HlthcrRlty HR 1.20 4.3 44 36.25 26.27 732 27.85 -13.3 HlthcreTr HTA 1.22 4.8 46 32.88 24.50 1112 25.67 -14.5 HeclaM HL .01e .3 ...dd 6.16 3.25 4033 3.76 -5.3 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 1 54.40 +2.6 Heico s HEI ... ... ... 91.34 55.42 188 90.04 Heico A s HEI/A ... ... 58 75.55 47.00 124 75.35 HelixEn HLX ... ... ...dd 8.70 4.82 992 6.24 -17.2 HelmPayne HP 2.80f 3.9 ...dd 75.02 42.16 804 72.38 +12.0 Hemisphrx rs HEB ... ... ... .84 .30 687 .39 +12.7 HennCap n HCAC ... ... ... 10.49 8.97 3 9.93 +1.3 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 0 10.53 +1.5sHerbalife HLF ... ... 23 102.20 60.01 705 103.02 +52.1 HercHld n HRI ... ... ... 72.99 33.27 166 64.43 +2.9 HercTGC HTGC 1.24 10.2 14q 15.68 11.55 348 12.15 -7.4 HercTG 24 HTGX 1.56 6.2 ... 25.85 25.05 2 25.21 -1.6 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 171 16.20 -10.1 Hersha pfC HTpC 1.72 7.1 ... 26.28 24.07 4 24.14 -4.0 Hersha rs HT 1.12 5.8 15 19.87 16.60 586 19.43 +11.7 Hersha pfD HTpD 1.63 6.9 ... 26.49 22.61 4 23.55 -4.5 Hersha pfE HTpE ... ... ... 26.40 22.66 3 23.43 -5.3 Hershey HSY 2.62 2.7 21 116.49 95.10 775 96.70 -14.8 HertzGl HTZ ... ... ... 27.27 8.52 4490 20.69 -6.4 Hess HES 1.00f 1.8 ...dd 56.94 37.25 3573 56.33 +18.7 Hess pfA HESpA ... ... ... 65.17 48.24 57 64.43 +11.3 HessMidP n HESM 1.29f 6.5 27 26.78 18.32 208 19.93 +.6 HP Ent n HPE .56f 3.1 44 19.48 12.70 17048 17.75 +23.6 Hexcel HXL .50 .8 24 69.52 49.20 371 65.44 +5.8 Hi-Crush HCLP .80 7.0 13 15.65 7.25 1236 11.35 +6.1 HighPtRs HPR ... ... ...dd 6.93 2.66 935 5.69 +10.9 HighlFlR n HFRO ... ... ... 16.60 15.00 149 16.00 +3.2 HighwdPrp HIW 1.85f 4.3 19 53.34 41.34 731 43.43 -14.7 Hill Intl HIL ... ... ...dd 6.00 3.85 273 5.60 +2.8 Hill-Rom HRC .80f .9 23 91.11 71.65 320 87.83 +4.2sHillenInc HI .83 1.7 23 48.00 34.65 393 48.60 +8.7 HillmCT pf HLMp 2.90 8.8 ... 36.95 29.63 2 33.09 -3.7 HilltopH HTH .28f 1.2 12 28.86 21.47 347 23.58 -6.9 HilGrVa n HGV ... ... ... 47.75 30.96 1069 43.35 +3.3 Hilton HLT .60 .7 41 88.11 57.77 3877 81.16 +1.6 HoeghLP HMLP 1.72 9.7 11 20.65 15.33 85 17.80 -4.6 Hoegh pfA HMLPpA 2.19 8.4 ... 27.42 25.02 9 26.16 -2.8 HollyEngy HEP 2.60 8.9 14 37.56 26.09 121 29.26 -9.9sHollyFront HFC 1.32 2.3 14 57.39 23.46 1724 57.76 +12.8 HomeDp HD 4.12f 2.4 24 207.61 144.25 3102 174.91 -7.7 Honda HMC .84e 2.4 ... 37.29 27.05 764 34.98 +2.6 HonwllIntl HON 2.98 2.0 21 165.13 128.35 1843 148.70 -3.0 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.5 27 47.65 33.85 143 44.95 +1.9 HorizGbl n HZN ... ... 39 19.26 7.69 219 8.22 -41.4 HorizFn22 n HTFA ... ... ... 25.93 25.26 0 25.57 +.7 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 7 49.74 -1.1 HorGKWld KLDW ... ... ...q 35.73 29.09 6 34.74 +3.8 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.25 3 20.85 -2.6 JamesBibl ef JBRI ... ... ... 26.01 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 46

HrzProSp n FANZ ... ... ... 23.37 19.92 0 22.25 -.2 Hormel s HRL .75 2.1 22 38.00 29.75 1399 35.42 -2.7 Hornbeck HOS ... ... ...dd 4.87 1.51 167 3.57 +14.8 HostHotls HST 1.00a 5.1 17 21.53 17.26 8179 19.67 -.9 HoulihnL n HLI .80 1.8 18 52.81 32.72 191 45.52 +.2 HstnAEn HUSA ... ... ... 1.05 .25 258 .26 -21.2 HovnanE HOV ... ... ...dd 3.41 1.66 1352 2.02 -39.7 HHughes HHC ... ... 29 140.38 114.28 232 138.50 +5.5 HuanPwr HNP 2.45e 9.7 ... 31.85 23.64 35 25.18 +.7 Hubbell HUBB 3.08 2.6 22 149.03 109.32 394 120.75 -10.8 HubSpot HUBS ... ... ...dd 124.45 63.00 322 115.70 +30.9 HudBayM g HBM .02 ... 10 10.25 4.60 464 7.05 -19.9 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.1 26 36.14 28.25 993 31.90 -6.9 HugotnR HGT .09e 12.2 2 2.10 .55 68 .74 -47.1sHumana HUM 1.60 .5 25 293.35 212.69 1143 296.29 +19.4 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 7 39.46 +2.9 HuntgtnEco HECO .47e .2 ...q 44.87 38.10 0 41.62 -.1 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 339 260.99 +10.7 Huntsmn HUN .65f 2.1 11 36.09 23.12 2807 31.44 -5.6 Hyatt H ... ... 37 83.02 54.38 789 77.93 +6.0 HysterYale HY 1.21 1.6 20 93.90 58.97 30 75.62 -11.2I -IAMGld g IAG 1.52f 27.3 93 7.25 3.55 2973 5.56 -4.6 ICICI Bk IBN .16e 1.8 ... 11.26 7.58 4936 8.84 -9.1 IDT Cp IDT 1.00f 17.0 ... 17.71 5.50 558 5.89 -44.4 IEC Elec IEC ... ... ...cc 5.05 3.35 3 4.47 +8.5 ING ING .14e .8 ... 20.58 16.20 2003 17.50 -5.2 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 39 25.58 +.2 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 48 25.60 -.4 ION Geo rs IO ... ... ...dd 32.45 3.20 239 27.80 +40.8 iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9 IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8 IQ M Ins n MMIN ... ... ... 25.24 24.66 24.88 -1.4 IQ HdgMult QAI ... ... ...q 33.13 29.04 264 30.67 +.8 IQ Hedge MCRO ... ... ...q 27.20 25.38 3 26.45 -.4 IQ HdgLgS QLS ... ... ...q 24.53 20.22 0 22.11 +1.0 IQ Ch SC n CSML ... ... ... 29.58 23.89 77 28.07 +.1 IQ HdgEv QED ... ... ...q 22.00 20.53 0 21.09 +.9 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 22 24.60 -2.2 IQ CorePl n AGGP ... ... ... 21.05 19.12 17 19.30 -3.3 IQ CoreBd n AGGE ... ... ... 19.88 18.68 1 18.82 -3.8 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.79 0 24.40 IQ 50HJpn HFXJ ... ... ...q 23.96 19.19 4 22.07 -2.2 IQ 50HgEur HFXE ... ... ...q 21.45 18.87 1 20.08 -1.3 IQ 50HIntl HFXI ... ... ...q 22.80 19.39 24 21.37 -1.3 IQ RealRtn CPI ... ... ...q 27.85 27.15 5 27.66 +.9 IQUSReSC ROOF 1.43e 5.9 ...q 28.00 22.60 19 24.10 -8.4 IQMrgArb MNA ... ... ...q 31.92 29.98 980 30.78 -.9 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 0 34.31 -1.8 IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6 IQ CdaSC CNDA .18e 1.0 ...q 20.13 15.60 17.22 -9.3 IQ GlbRes GRES .10e .4 ...q 29.30 24.87 190 28.01 -1.9 IQVIA Hldg IQV ... ... 12 110.67 81.43 663 98.80 +.9 IRSA IRS ... ... ... 32.97 21.22 105 24.76 -16.4 iShGold IAU ... ... ...q 13.11 11.61 10209 12.94 +3.4 iShGSCI GSG ... ... ...q 17.22 13.16 215 17.07 +4.9 iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1461 22.51 -2.8 iSAstria EWO .37e 1.4 ...q 27.41 18.98 378 25.55 +3.7 iShBelg EWK .51e 2.4 ...q 23.00 19.17 47 21.51 +2.3 iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 11269 42.61 +5.3 iShCanada EWC .48e 1.7 ...q 30.60 25.58 1351 28.24 -4.7 iShEMU EZU .86e 1.9 ...q 47.13 39.07 3778 44.97 +3.7 iSFrance EWQ .58e 1.8 ...q 33.73 27.76 1619 32.72 +4.8 iShGerm EWG .60e 1.8 ...q 35.87 29.53 3799 33.30 +.8 iSh HK EWH .61e 2.4 ...q 26.93 22.34 3468 25.40 -.1 iSh SKor EWY .65e .9 ...q 79.07 61.14 1775 74.95 iShMexico EWW .78e 1.4 ...q 57.82 47.79 3189 54.16 +9.9 iShNeth EWN .66e 2.0 ...q 34.09 27.98 113 33.02 +4.1 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 308 47.24 -1.2 iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 271 68.55 -2.1 iShSpain EWP .99e 2.9 ...q 36.38 31.52 1429 33.56 +2.4 iSSwedn EWD .76e 2.3 ...q 36.71 32.02 258 33.57 -1.0 iShSwitz EWL .75e 2.2 ...q 37.84 32.66 612 34.67 -2.6 iShFrntr100 FM .30e .9 ...q 36.19 28.36 84 34.78 +5.0 iShGlHiY bt GHYG 2.09e 4.1 ... 51.63 49.33 11 50.78 +.7 iShxUSH bt HYXU .92e 1.6 ...q 57.19 47.92 6 56.38 +3.5 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.29 6 49.63 -3.0 iShEMkHY EMHY 3.98 8.2 ...q 51.12 48.43 53 48.72 -2.5 iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 1 46.92 -6.3 iShEmMDv DVYE 1.83e 4.3 ...q 46.11 39.21 32 42.19 +.9 iShGblSilv SLVP .29e 2.7 ...q 12.02 9.34 57 10.77 -.6 iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 10 22.27 +3.3 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 1 29.40 +.1 iShMsciWld URTH 1.57e 1.8 ...q 94.23 78.67 17 89.19 +1.2 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 88 53.85 +1.4 iShEMkBd LEMB .42e .8 ...q 50.78 45.39 34 50.08 +3.9 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.66 430 84.81 +.6 iSEMMnVol EEMV 1.15e 1.8 ...q 65.55 54.05 422 62.42 +2.7 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 66.71 22 81.41 +2.0 iShThai THD 1.88e 1.9 ...q 103.71 76.35 209 98.80 +6.8 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 5 50.99 -.6 iShChile ECH .71e 1.3 ...q 56.53 41.34 299 54.68 +4.8 iShBRIC BKF .54e 1.2 ...q 50.94 36.00 48 45.30 +1.8 iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 16 56.07 +1.1 iShSilver SLV ... ... ...q 17.14 14.44 6926 15.80 -1.2 iShS&P100 OEF 1.92e 1.6 ...q 127.67 104.39 608 119.11 +.4 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 7 103.91 -1.6 iShAcwiMV HACV ... ... ...q 29.95 27.41 29.04 -2.5 iShMrnLG JKE 1.20e .7 ...q 173.88 133.68 10 168.03 +7.4 iShMrnLC JKD 2.24e 1.4 ...q 167.90 142.15 13 156.60 -1.4 iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 60 16.69 +2.5 iShIntlPfd IPFF .96e 5.2 ...q 19.76 16.64 27 18.40 -1.3 iShSPTUS s ITOT ... ... ...q 65.40 53.79 728 62.00 +1.4 iShSTNtMu SUB .86 .8 ...q 106.40 104.45 98 104.65 -.2 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 11 111.39 -1.5 iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 913 113.18 -.8 iShChinaLC FXI .87e 1.8 ...q 54.00 37.51 20758 47.03 +1.9 iShTransp IYT 1.70e .9 ...q 206.73 157.65 133 190.42 -.6 iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 1 53.23 +5.3 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 236.91 2791 272.07 +1.2 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 8 183.60 -1.1 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 2363 106.85 -2.3 iShEMkts EEM .59e 1.2 ...q 52.08 39.75 57386 47.73 +1.3 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 6707 116.98 -3.8 iSKokusai TOK 1.60e 2.4 ...q 69.65 58.19 4 66.03 +2.2 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 682 24.62 -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 17 58.75 -2.9 iShGblTech IXN 1.10e .7 ...q 171.45 125.35 39 163.20 +6.2 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 6 51.01 -3.5 iSMrnMCG JKH .59e .3 ...q 220.00 176.24 4 213.07 +5.2 iShIndones EIDO .35e 1.3 ...q 30.61 25.66 857 27.47 -3.4 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 132.62 651 159.67 +4.5 iShNYMun s NYF ... ... ...q 56.36 54.53 7 54.65 -2.0 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 103.23 27 113.59 +1.0 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 37 69.63 -.4 iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 72.48 2022 84.08 +1.4 iSSPGlbEn IXC 1.01e 2.8 ...q 38.40 30.34 213 36.43 +2.5 iShCalMn s CMF ... ... ...q 59.75 57.96 88 58.09 -1.8 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.90 9 50.18 -2.1 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 3 84.11 +.3 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 125 43.91 -2.9 iShNANatR IGE .85e 2.4 ...q 38.02 30.59 55 35.46 +.1 iSh JPXNik JPXN ... ... ... 70.78 56.22 4 65.78 +1.3 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 198 84.34 +.9 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 751 37.25 +9.0 iShUSAMo MTUM .81e .7 ...q 113.60 83.80 5680 108.22 +4.9 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 21 159.29 -.1tiShPhilpns EPHE .20e .6 ...q 40.19 33.60 196 33.64 -13.3 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 1062 111.57 -2.3 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 999 108.54 -2.0 iShUKSC bt EWUS 1.38e 3.0 ...q 46.20 37.79 1 45.31 +3.9 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 9 51.45 -1.9 iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.30 11 39.53 +.1 iShAsia50 AIA 1.02e 1.5 ...q 72.96 52.50 67 67.60 +2.4 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 5590 121.27 -4.4 iSRTop200G IWY .82e 1.1 ...q 79.55 62.16 50 76.16 +4.1 iShRTop200 IWL 1.02e 1.6 ...q 66.19 54.04 6 62.38 +1.5 iShIntSelDv IDV 1.51e 4.1 ...q 35.93 31.77 550 34.12 +1.0 iS Eafe EFA 1.66e 2.3 ...q 75.27 63.38 17531 71.22 +1.3 iShGerSC bt EWGS .69e 1.0 ...q 70.42 48.07 6 67.00 +4.2 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 267 87.90 -1.4 iShCrLTBd ILTB 2.54 4.1 ...q 65.21 60.25 15 61.62 -4.9 iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 426 125.13 +3.7 iShNorC bt ENOR .58e 2.1 ...q 28.35 21.48 7 28.14 +9.1 iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 243 209.98 +.9 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 1 173.11 -.6 iShIreland EIRL .55e 1.2 ...q 50.12 41.98 5 47.44 -1.1 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 1080 191.43 +.9 iSh10yCBd CLY 2.67 4.4 ...q 63.67 58.95 813 60.13 -4.9 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 15578 86.46 -.9 iShFinlC bt EFNL .51e 1.2 ...q 43.41 36.57 13 43.24 +9.7 iShSft IGV .12e .1 ...q 183.23 128.86 339 177.88 +15.1 iShCorUS n FTY ... ... ... 51.01 43.20 53 45.48 -8.3 iShDenC bt EDEN .81e 1.2 ...q 71.11 57.75 6 68.48 +1.3 iShNetw IGN .25e .5 ...q 55.29 43.74 8 53.18 +9.7 iShNATch IGM .73e .4 ...q 195.60 139.74 41 186.86 +10.7 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 155 57.88 -7.0 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 53 25.29 -.1 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 211 93.53 -7.7 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 28 100.47 +2.3 iShGbl100 IOO 2.14e 2.3 ...q 98.94 82.26 11 94.15 +1.7 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 23 25.40 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 26 185.74 +3.6 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 1 111.29 -2.3 iShIndia bt INDA .24e .7 ...q 38.21 31.54 2596 34.91 -3.2 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 3025 122.21 -1.7 iSMrnSCG JKK .87e .5 ...q 193.05 153.86 3 189.90 +5.8 iShPoland EPOL .42e 1.6 ...q 30.19 22.82 184 26.40 -2.5 iSMCGth IJK 1.88e .8 ...q 230.66 189.87 322 222.76 +3.2 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 33 107.87 -1.7 iSR1KGr IWF 1.45e 1.0 ...q 146.15 114.97 789 140.13 +4.0 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 66 49.26 -6.3 iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 893 150.46 +1.2 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 431 125.67 -.1 iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 855 197.56 +5.8 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 7 131.50 -3.3 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 1862 50.97 +.3 iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 18595 157.06 +3.0 iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.07 540 86.67 -3.8 iShChina MCHI .61e .9 ...q 76.72 50.21 2385 67.77 +1.8 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 67.14 669 74.60 +2.2 iSRus3K IWV 2.47e 1.5 ...q 169.20 139.27 138 160.29 +1.3 iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 18 69.92 -.2 iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 47 128.65 -3.2 iSUSAMinV USMV .87e 1.6 ...q 55.45 47.79 1917 53.02 +.5 iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 4 146.55 -3.7 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 112 157.65 -1.5 iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 16 49.65 +.2 iShTelecm IYZ .68e 2.4 ...q 34.77 26.34 335 28.06 -4.6 iShTech IYW 1.20e .7 ...q 184.45 135.79 736 175.77 +8.0 iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 6 92.44 -.5 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 7 101.55 -4.1 iShREst IYR 2.76e 3.6 ...q 83.27 71.27 8517 75.78 -6.5 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.85 4 114.58 +4.7 iSh0-5Tips STIP ... ... ...q 101.32 99.37 45 99.92 +.1 iShHmCnst ITB .09e .2 ...q 46.56 31.86 1319 39.90 -8.7 iShInds IYJ 1.65e 1.1 ...q 158.32 125.23 41 147.84 +.3 iShAerosp ITA 1.31e .6 ...q 206.56 149.17 440 203.66 +8.3 iShHltcare IYH 3.01e 1.7 ...q 193.31 155.94 34 176.12 +1.1 iShFinSv IYG 1.21e .9 ...q 142.14 105.42 120 130.76 +.2 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 195 49.37 +.2 iShInsur IAK .82e 1.3 ...q 69.95 59.34 5 65.07 -2.3 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 675 117.92 -1.3 iShBroker IAI .65e 1.0 ...q 70.58 49.01 83 66.52 +6.0 iShUSEngy IYE 1.14e 2.9 ...q 42.87 33.70 290 39.74 +.2 iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 16 113.61 +2.3 iShCrSPS s IJR ... ... ...q 80.68 66.77 5185 79.87 +4.0 iShMedDev IHI 1.57e .8 ...q 194.27 153.50 120 190.70 +9.9 iShConsGd IYK 2.43e 2.0 ...q 130.93 115.32 11 121.06 -4.5 iShHltcPrv IHF .24e .1 ...q 172.85 135.46 9 164.99 +5.2 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 55.72 430 64.00 +1.5 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 5 149.73 -3.0 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 61 101.49 -.7 iShPeru EPU .70e 1.6 ...q 44.42 32.90 55 44.27 +8.0 iShCorEafe IEFA 1.56e 2.3 ...q 70.84 59.05 5701 67.28 +1.8 iShOilEq IEZ .86e 2.4 ...q 40.47 29.57 37 36.00 +.2 iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 10 135.68 +1.5 iShO&GEx IEO 1.06e 1.5 ...q 70.54 50.49 62 68.89 +6.0 iShAggrAllo AOA .98e 1.8 ...q 56.94 50.27 58 54.27 +.7 iShEurope IEV 1.12e 2.3 ...q 50.81 42.97 387 48.14 +1.9 iShGroAllo AOR .81e 1.8 ...q 46.77 42.58 94 44.91 iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 51 99.83 +4.3 iShModAllo AOM .71e 1.9 ...q 39.05 36.50 92 37.83 -.6 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 100 25.01 -3.2 iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 280 55.95 +1.3 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 167 156.66 +2.0 iShConsAllo AOK .64e 1.9 ...q 35.27 33.49 23 34.33 -.9 iShEafeGr EFG 1.37e 1.7 ...q 85.81 70.90 119 81.71 +1.2 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 5 24.35 -.7 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 2 23.69 -2.4 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.67 5 25.80 -2.5 iShBd3-20 s IBDC ... ... ...q 26.38 25.82 4 25.90 -.7 iStar STAR ... ... 5 12.68 9.75 382 10.33 -8.6 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 1 25.01 -1.4 iStar pfG STARpG 1.91 7.7 ... 25.94 24.12 2 24.97 -2.2 iStar pfI STARpI 1.87 7.6 ... 25.94 23.85 9 24.73 -1.8 ITT Inc ITT .54f 1.0 20 57.62 36.93 441 51.65 -3.2 iBio IBIO ... ... ...dd .55 .14 339 .17 -2.3 Idacorp IDA 2.36 2.7 22 100.04 79.59 232 88.84 -2.8 IDEX IEX 1.48 1.0 34 150.72 100.68 230 144.52 +9.5 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 33 179.07 133.90 801 157.97 -5.3 Imax Corp IMAX ... ... ...cc 32.35 17.58 499 22.20 -4.1 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 947 .25 -21.5 ImpacMtg IMH ... ... 3 17.40 7.18 22 8.64 -15.0 ImpOil g IMO .64f 2.2 59 32.81 25.91 241 29.44 -5.6 IncOpR IOR ... ... 25 12.45 8.31 3 11.70 +5.6 IndCDrillg ICD ... ... ...dd 5.48 2.72 70 4.30 +8.0 IndepHld IHC .12f .3 15 39.85 17.25 16 38.50 +40.3 IndepRT IRT .72a 7.4 19 10.63 8.26 655 9.71 -3.8 IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 120 25.55 -2.2 IndiaGCap IGC ... ... ...dd 1.63 .30 355 .60 -39.7 IndoTel s TLK .67 ... ... 36.19 25.96 504 26.87 -16.6 IndBach IBA .87e 1.4 ... 67.61 51.56 18 63.02 +10.0 Infosys INFY .40e 2.3 15 18.71 13.88 8731 16.83 +3.8 InfrREIT n HIFR 1.00 4.9 18 23.22 17.60 315 20.42 +9.9 InfuSystem INFU ... ... ...dd 2.95 1.20 18 2.75 +19.6 IngerRd IR 1.80 2.1 20 97.67 81.93 1416 86.06 -3.5 Ingevity NGVT ... ... ... 82.10 53.62 378 81.05 +15.0 Ingredion INGR 2.40 1.8 18 146.28 113.42 425 130.92 -6.4 InnovInd n IIPR 1.00f 3.0 ... 36.88 15.72 99 33.45 +3.5 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 2 27.62 -1.2 Innsuites IHT .01 .6 ...dd 2.27 1.23 1 1.56 -10.9 Inphi IPHI ... ... ...cc 46.92 23.65 1138 32.15 -12.2 InsightS n INSI ... ... ... 21.10 18.81 23 18.90 -5.0sInsperity s NSP ... ... 27 73.65 34.88 243 75.95 +32.4 InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .82 .12 .16 +21.1 InstlldBPd IBP ... ... 30 79.40 46.65 204 55.40 -27.1 Instructre n INST ... ... ...dd 46.50 22.55 169 42.10 +27.2 IntegerHl ITGR ... ... ...dd 58.54 33.90 199 57.55 +27.0 Intellichk IDN ... ... ...dd 4.55 1.50 10 2.04 -20.3 IntellgSys INS ... ... ...dd 5.22 3.30 2 5.10 +11.9sIntelsat I ... ... ... 8.55 2.44 13420 9.11 +168.7sInterXion INXN ... ... ... 64.82 40.13 693 64.97 +10.2 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2516 73.43 +4.1 IntCtlHtls IHG ... ... ... 69.23 49.03 1014 61.90 -2.5 IBM IBM 6.00 3.7 12 171.13 139.13 9980 160.91 +4.9 IntFlav IFF 2.76f 1.9 36 157.40 128.42 405 142.08 -6.9 IntlGmeT n IGT .80 2.9 ... 30.82 17.25 1029 27.21 +2.6 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 18 66.94 50.04 1900 53.52 -7.6 IntlSeaw n INSW ... ... ... 23.43 15.23 115 20.08 +8.8 IntTower g THM ... ... ...dd .78 .29 255 .75 +74.4 Interpublic IPG .84f 3.4 16 26.01 18.30 6632 24.35 +20.8 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 25.12 -1.4 inTestCorp INTT ... ... 13 10.25 5.75 78 7.30 -15.6 IntPotash IPI ... ... ...dd 5.12 1.58 410 4.11 -13.7 Intrexon XON ... ... ...dd 26.99 10.26 970 19.15 +66.2 Inuvo INUV ... ... ...dd 1.39 .70 32 .94 +15.9 Invacare IVC .05 .3 ...dd 19.05 11.25 426 18.70 +11.0 Invesco24 n IHTA ... ... ... 10.33 8.28 7 9.26 -10.2 InvHiIn23 n IHIT ... ... ... 10.32 9.53 22 9.77 -.2 InvAdvMu2 VKI .78 7.4 ...q 11.93 10.49 89 10.54 -7.4 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 46 17.92 -9.9 InvCAVal VCV .79 6.8 ...q 13.20 11.53 83 11.73 -6.8 InvDynCrd VTA .90 7.6 ...q 12.35 11.33 144 11.81 +.9 InvHiInc2 VLT 1.24 8.9 ...q 15.25 13.71 14 13.95 -5.2 Invsco iim IIM .84 5.8 ...q 15.47 13.64 111 14.37 -3.6 Invesco IVZ 1.16 3.7 13 38.43 30.19 2335 31.13 -14.8 InvMtgCap IVR 1.64f 10.1 7 18.86 15.15 556 16.22 -9.0 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 8 24.95 -.3 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 5 25.15 -2.4 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 102 23.81 -4.7 Invsco oia OIA .39 5.2 ...q 8.25 7.38 68 7.53 -5.9 InvMuOpTr VMO .88 7.5 ...q 13.37 11.56 147 11.68 -5.8 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 151 11.65 -6.8 InvPAVal VPV .79 6.7 ...q 12.68 11.54 46 11.75 -3.3 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 72 11.86 -5.2 InvSrInco VVR .31 7.0 ...q 4.73 4.26 476 4.45 +1.4 InvTrIG VGM .88 7.2 ...q 13.80 12.09 136 12.21 -7.4tInvTrNY VTN .85 6.7 ...q 14.00 12.74 84 12.76 -7.0 InvTech ITG .28 1.4 ...dd 23.96 17.63 159 20.52 +6.6 InvRlEst IRET .28 5.2 4 5.93 4.05 319 5.42 +8.6 InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 5 23.47 -9.8 Invitae n NVTA ... ... ...dd 11.39 4.35 611 5.78 -36.3 InvitHm n INVH .44f 1.9 ... 24.30 20.25 1361 22.95 -2.6 iPBetaCmd BCM ... ... ...q 32.00 25.00 2 30.33 +3.7 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 0 19.79 +11.7 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 6.4 30 41.52 30.78 1193 34.23 -9.3 iShItaly rs EWI ... ... ...q 34.45 26.30 799 33.96 +11.6 iShJapan rs EWJ ... ... ...q 64.71 51.72 4760 60.63 +1.2 iSMlasia rs EWM ... ... ...q 36.53 31.20 858 36.30 +10.1 iShSing rs EWS ... ... ...q 28.35 22.69 365 27.15 +4.7 iSTaiwn rs EWT ... ... ...q 39.36 33.26 2729 37.59 +3.8 iSh UK rs EWU ... ... ...q 38.05 32.82 1748 36.26 +1.2 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 71 49.68 -1.2 iShCmdOpT CMDT ... ... ...q 41.95 33.50 2 37.87 +1.8 iShCvBd ICVT .67e ... ...q 58.93 51.58 10 57.19 +3.8 iShCorEM IEMG .95e 1.6 ...q 62.70 48.26 11346 57.82 +1.6 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 7 16.23 +12.4 iShEnhBd n IGEB ... ... ... 50.77 48.51 48.65 -3.3 iShDefBd n HYDB ... ... ... 51.96 49.25 50.19 -1.0 iShFSIntSC ISCF .12p ... ...q 34.73 27.34 19 33.40 +2.9 iShRs2500 n SMMD ... ... ... 45.58 38.87 44.20 +1.2 iShFacSIntl INTF .17p ... ...q 31.21 25.72 73 29.54 +2.4 iShArgGl n AGT ... ... ... 32.94 24.18 21 30.73 +1.8 iShFS USA LRGF .19e ... ...q 33.93 27.78 180 32.41 +2.0 iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 23 40.39 +2.2 iShFacSGbl ACWF .11p ... ...q 34.07 26.13 184 31.25 +1.9 iSh iBd23 n IBML ... ... ... 25.96 24.74 41 24.82 -1.6 iSh IntDv n IDEV ... ... ... 62.47 53.10 3 59.39 +1.5 iShMgRE rs REM ... ... ...q 48.54 39.80 114 42.30 -6.4 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 639 47.05 -.2 iShDvlValu IVLU ... ... ...q 28.44 23.56 52 26.82 +1.5 iSh 3-10yr n IMTB ... ... ... 51.95 47.80 1 48.17 -3.1siShSaudi KSA ... ... ... 29.94 24.50 89 30.43 +16.2 iSh MinVl n SMMV ... ... ... 30.51 26.90 1 29.53 +1.2 iShIntDevM IMTM .30p ... ...q 33.00 27.11 59 31.08 +1.9 iShIntDevQ IQLT .55p ... ...q 31.40 26.80 8 30.00 +1.2 iShLwCarb CRBN .94p ... ...q 125.97 105.69 12 119.07 +1.8 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 28.07 -.9 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.88 5 26.88 +1.4 iShMsciChA CNYA ... ... ... 35.68 25.45 2 31.47 -1.7 iSh IntDvGr IGRO ... ... ... 62.04 52.75 10 57.76 -2.7 iShMultiTc TCHF ... ... ... 42.80 34.11 1 41.19 +6.2 iShMultInd INDF ... ... ... 33.67 29.24 0 31.58 -1.0 iShMultHl HCRF ... ... ... 35.18 27.71 13 32.43 +2.5 iShiB20Mun IBMI .24 1.0 ...q 25.44 25.24 55 25.24 -.4 iShMultMat MATF ... ... ... 36.19 29.45 1 33.74 -1.3 iSh MultFin FNCF ... ... ... 37.85 30.16 34.79 -1.6 iShMultiEn ERGF ... ... ... 30.28 23.28 1 28.28 -.1 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 5 91.84 +1.1 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 23.40 -4.5 iSh MultCnS CNSF ... ... ... 27.25 24.28 25.24 -4.6 iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 420 34.50 -.8 iSh MulConD CNDF ... ... ... 34.24 27.45 3 32.18 +2.8 iSh MultUt UTLF ... ... ... 28.56 23.93 0 25.42 -4.6 iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 941 30.26 +1.5 iShGblReit REET .94e 3.8 ...q 26.68 23.40 135 24.82 -4.9 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 1 29.45 +2.4 iShCoreInt IAGG ... ... ... 53.61 51.09 39 52.65 +1.2 iShEurSC HEUS ... ... ...q 30.92 27.52 29.86 -.4 iShCorePac IPAC 1.06e 1.8 ...q 63.99 52.80 31 60.06 +.7 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 8 96.98 -.4 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 2 25.22 -4.5 iShJpMinV JPMV .70e 1.0 ...q 72.41 60.23 1 70.28 +3.5 iShEafeMV HEFV ... ... ...q 27.90 25.87 3 27.26 -1.1 iShEuMinV EUMV .67e 2.6 ...q 26.69 23.45 1 25.94 +2.4 iShCHNk400 HJPX .19p ... ...q 32.09 25.87 28.48 -6.3 iShCorEur IEUR 1.18e 2.3 ...q 53.97 45.20 255 51.30 +2.3 iShxJMinV AXJV .84p ... ...q 38.95 32.05 1 37.25 +2.5 iSh2022Mu IBMK .09e ... ...q 26.37 25.34 41 25.40 -1.1 iShEm exCh EMXC ... ... ... 58.49 50.03 2 54.53 +1.1 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 1 24.44 -2.3 iSh2021Mu IBMJ .07e ... ...q 26.08 25.20 66 25.31 -.4 iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 27.75 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 483 32.46 -3.2 iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 496 29.26 -1.4 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 0 19.81 -.9 iShH10yCBd CLYH .31e ... ...q 27.42 24.82 7 26.38 -.2 iShCHSpain HEWP .31p ... ...q 24.63 20.85 1 22.20 +.1 iShHEmBd EMBH .30e ... ...q 27.37 25.29 2 26.46 -.3 iShCHItaly HEWI .55p ... ...q 18.48 16.02 8 18.39 +9.3 iShShMMu MEAR .27e ... ...q 50.18 49.63 2 49.72 -.2 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 5 26.51 -1.3 iShGbMM rs PICK ... ... ... 37.91 25.02 39 34.62 iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 29.27 -.4 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 29 50.27 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 1 23.33 -4.1 iSh ESG Sl ESGE ... ... ... 81.63 61.90 25 74.62 +1.0 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 25.96 -4.0 iShEMktMV HEMV ... ... ...q 29.20 24.95 7 27.70 +1.2 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 80 50.03 -.1 iShCHJpn HEWJ .74e .5 ...q 35.29 27.76 312 32.24 -3.3 iShCHSoK HEWY .48p ... ...q 32.01 27.09 30.11 -.5 iShFacEmg EMGF .13p ... ...q 53.84 40.69 87 50.37 +1.8 iSh iBd26 n IBDR ... ... ... 24.92 23.36 36 23.65 -3.6 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 40 25.11 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 117 25.05 -1.0 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 150 24.72 -.6 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 92 24.43 -2.6 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 197 24.42 -2.3 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 68 24.21 -3.3 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 155 24.26 -3.2 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 134 24.42 -1.5 IsoRay ISR ... ... ...dd .64 .38 91 .42 +5.3 IsraelChm ICL .27e 6.0 ... 4.95 3.85 61 4.48 +10.9 IssuerDir ISDR .20 1.2 55 18.95 11.30 2 16.05 -12.5 ItauCorpb ITCB 2.48e 16.8 ... 15.76 10.28 20 14.80 +10.1 ItauUnibH ITUB .32e 2.2 ... 16.98 10.02 8198 14.88 +14.5 IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 20 14.31 -5.4J -JAlexHld n JAX ... ... 35 12.30 8.70 131 12.15 +25.3 JJill n JILL ... ... ... 13.96 4.17 1935 5.32 -31.8 JBG Smth n JBGS .23p ... ... 35.64 30.79 210 34.35 -1.1 JMP Gp27 n JMPD ... ... ... 25.62 24.11 5 25.00 -1.1 JMP Grp JMP .36 7.1 73 7.70 4.92 12 5.09 -9.2 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 3 25.59 +1.2 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 41 26.22 -3.1 JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.06 206 62.60 +.2 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 53.68 91 60.26 +.3 JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 12 59.85 +2.6 JPM DREq JPUS .26p ... ...q 74.59 63.05 64 71.05 +.8 JPM DivInt JPIH ... ... ... 30.65 27.58 29.14 -2.9 JPMDsfEu JPEU ... ... ... 64.34 54.18 1 61.32 +1.6 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 24.93 458 25.54 -2.4 JPM FutSt n JPMF ... ... ... 25.34 24.33 0 24.66 -1.9 JPM UlSh n JPST ... ... ... 51.03 48.88 81 50.10 +.1 JPM SCap n JPSE ... ... ... 30.81 27.03 113 30.14 +1.5 JPM GlB n JPGB ... ... ... 52.89 50.26 15 50.58 -1.1 JPM Evnt n JPED ... ... ... 25.37 24.55 24.88 -1.3 JPM Disc n JPHY ... ... ... 52.80 49.72 4 50.57 -1.4 JPM USMid JPME ... ... ... 66.84 57.20 4 64.48 +1.2 JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 15488 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 47 25.36 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 40 26.36 -2.5 JPMAlerian AMJ 2.29 8.6 ...q 32.34 23.17 3137 26.61 -3.1 JPMCh pfY JPMpF 1.53 5.9 ... 27.36 25.32 67 26.09 -2.1 JPMCh pfG JPMpG 1.52 5.9 ... 27.43 25.30 78 26.15 -3.0 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 71 26.22 -2.6 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.1 17 31.77 23.70 1202 29.42 +12.1 JacobsEng JEC .60 1.0 23 72.18 49.31 460 60.24 -8.7 JaggedPk n JAG ... ... ... 16.55 10.96 776 14.39 -8.8 JHardie s JHX .38e 2.1 85 18.79 13.55 9 18.38 +4.4 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 49.96 151 49.99 -.4 JanusHn n JHG 1.28 4.1 ... 41.64 30.24 1072 31.46 -17.8 JpnSmCap JOF .13e 1.1 ...q 13.06 9.34 75 12.13 +2.7 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 590 30.36 -22.9 JernignC n JCAP 1.40 7.5 11 24.89 15.90 85 18.59 -2.2 Jianpu n JT ... ... ... 9.49 4.75 128 5.88 -9.3 JinkoSolar JKS ... ... 34 30.50 16.06 713 19.02 -20.9 JBeanTch JBT .40 .3 46 122.65 82.45 218 118.85 +7.3 JHMultLgC JHML .10p ... ...q 37.14 30.72 18 35.31 +1.5 JH MultMdC JHMM .08p ... ...q 36.30 30.04 32 34.86 +2.2 JH MultCns JHMC .07p ... ...q 33.38 27.14 34 31.04 +1.5 JH MultFin JHMF .08p ... ...q 39.70 30.70 4 36.99 +.6 JH MultHltC JHMH .05p ... ...q 34.56 28.16 0 31.20 +.2 JH MultTch JHMT .09p ... ...q 47.35 34.67 9 44.94 +9.4 JH MultEn JHME ... ... ... 32.02 24.30 361 30.57 +3.1 JH MultMat JHMA ... ... ... 38.20 30.00 34.80 -3.1 JH SmCap n JHSC ... ... ... 28.27 24.27 3 26.19 +.3 JH MultDev JHMD ... ... ... 32.58 27.21 7 31.04 +2.0 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 0 35.31 +.6 JH HedgEq HEQ 1.50 9.0 ...q 17.95 15.87 75 16.70 -4.1 JH TxAdY HTY 1.28 14.5 ...q 10.25 8.27 25 8.82 JohnJn JNJ 3.36 2.6 18 148.32 122.15 10983 130.54 -6.6 JohnContl n JCI 1.04e 3.0 23 44.37 33.23 3717 34.29 -10.0 JonesEngy JONE ... ... ...dd 2.70 .54 2250 .69 -37.7 JonesLL JLL .74f .4 30 178.75 110.15 450 173.86 +16.7 Jumei Intl JMEI ... ... 31 4.20 2.00 789 2.79 -4.5 JnprNtwk JNPR .72 2.8 14 30.96 23.68 4495 25.41 -10.8 Jupai n JP .40f 2.0 20 29.00 7.36 67 19.54 +5.7 JustEngy g JE .41 ... 5 6.29 3.86 104 4.47 +4.2 JustEn pfA JEpA ... ... ... 27.70 21.29 16 23.20 -6.7K -K12 LRN ... ... 70 21.18 12.72 224 13.92 -12.5 KAR Auct KAR 1.40 2.6 18 56.75 40.27 813 53.24 +5.4 KB FnclGp KB ... ... ... 63.96 43.36 97 55.44 -5.2 KB Home KBH .10 .3 34 38.80 19.80 913 29.21 -8.6 KBR Inc KBR .32 1.9 12 21.70 13.36 2064 17.15 -13.5 KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 0 25.40 +.4 KKR KKR 1.31e 6.2 9 24.50 17.16 1536 20.98 -.4 KKR pfA KKR.PRA ... ... ... 27.69 25.45 19 25.89 -4.1 KKR pf B KKRpB 1.63 6.3 ... 27.37 25.31 26 25.62 -4.2 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 121 15.98 -.4 KKR RE n KREF 1.39e ... ... 23.99 18.09 139 19.87 -.7 KMG Chm KMG .12 .2 25 70.60 44.70 128 66.65 +.9 KT Corp KT ... ... ... 18.82 12.70 869 13.38 -14.3 Kadant KAI .84 .9 30 114.00 59.30 48 97.95 -2.4 Kadmon n KDMN ... ... ... 5.86 2.05 200 4.39 +21.3 Kaman KAMN .80 1.3 36 63.89 45.50 101 63.37 +7.7 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.44 -3.0 KC Southn KSU 1.44f 1.3 20 114.85 86.15 969 111.29 +5.8 KapStoneP KS .40 1.2 14 35.01 19.59 1110 34.66 +52.8 KaynAEnD KED 1.60 9.7 ...dd 19.21 14.10 44 16.51 -5.2 KA EngTR KYE 1.32m 14.4 ...q 12.46 8.30 208 9.19 -8.6 KA MLP KYN 1.80 10.3 ...q 20.50 14.38 481 17.48 -8.2 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 4 25.22 -.1 KAMidsEn KMF 1.80m 14.5 ...q 16.30 11.36 68 12.45 -9.8 KeanGrp n FRAC ... ... ... 19.83 12.42 1230 15.67 -17.6 Kellogg K 2.16 3.4 16 74.28 58.76 1919 63.79 -6.2 KelsoTch g KIQ .03f 5.5 ... .89 .24 1 .55 +5.8 Kemet KEM ... ... 27 27.35 11.02 869 18.97 +26.0 Kemper KMPR .96 1.6 26 71.52 36.35 205 58.30 -15.4 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 7 25.83 -1.0 Kennamtl KMT .80 2.0 25 52.52 32.23 851 40.42 -16.5 KennWils KW .76 4.1 ...cc 22.35 15.95 1228 18.45 +6.3 KenonHld n KEN ... ... ... 33.22 11.51 16 15.66 -27.7 KeyEngy KEG ... ... ... 24.79 8.20 66 14.89 +26.3 Keycorp KEY .40f 2.1 15 22.40 16.28 11946 18.96 -6.0 Keycorp pfI KEYpI ... ... ... 29.97 27.28 61 27.51 -4.9 Keysight KEYS ... ... 41 55.21 35.62 734 54.51 +31.0 KilroyR KRC 1.70 2.4 15 77.70 62.91 426 70.98 -4.9 KimbRoy n KRP 1.44f 7.5 ... 20.24 15.06 17 19.10 +17.5 KimbClk KMB 4.00f 3.8 17 134.30 104.58 2411 106.60 -11.7 Kimco KIM 1.12 8.0 14 22.34 13.69 6506 14.02 -22.8 Kimco pfI KIMpI 1.50 6.1 ... 25.49 24.50 17 24.57 -2.5tKimco pfJ KIMpJ 1.38 6.1 ... 25.61 22.60 8 22.58 -9.8 Kimco pfK KIMpK 1.41 6.2 ... 25.56 22.55 10 22.61 -10.0 Kimco pfL KIMpL ... ... ... 25.99 21.24 20 21.56 -12.9 KindMorg KMI .50 3.1 24 21.25 14.69 14445 16.02 -11.3 KindM pfA KMIpA ... ... ... 46.75 29.98 110 31.27 -17.6 KindredHlt KND .48 5.4 ...dd 11.90 5.50 661 8.95 -7.7 Kingsway KFS ... ... ...dd 6.35 3.65 5 3.80 -24.8 Kinross g KGC ... ... 30 4.91 3.35 8908 3.87 -10.4sKirbyCp KEX ... ... 36 87.30 59.25 315 86.40 +29.3 KirklLak n KL .02e ... ... 17.43 11.52 552 17.05 +11.0 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.4 5 22.02 13.90 543 15.06 -23.2 KlondexM g KLDX ... ... ... 3.89 1.29 1948 2.40 -8.0 KnSwftT rs KNX .24 .5 28 51.94 30.48 2200 44.12 +.9 Knoll Inc KNL .60 2.8 15 24.47 16.57 323 21.09 -8.5 KnotOffsh KNOP 2.08 10.1 ... 24.43 19.15 101 20.65 -.5 Knowles KN ... ... 10 19.90 11.83 2404 12.02 -18.0 Kohls KSS 2.44f 4.0 12 69.48 35.16 2288 61.77 +13.9 Koppers KOP 1.00 2.2 12 51.80 33.90 89 45.60 -10.4 KoreaElc KEP ... ... ... 20.38 14.12 265 16.19 -8.6 KoreaFd KF 4.50e ... ...q 44.64 37.94 7 40.98 -.7sKornFer KFY .40 .7 23 54.05 31.19 371 54.17 +30.9 KosmosEn KOS ... ... ...dd 8.62 5.15 664 6.67 -2.6 KrNwChin s KFYP ... ... ...q 44.18 30.07 32.88 -1.7 KrS ChIn n KWEB ... ... ... 68.39 53.99 626 60.75 +3.7 KranChinA KBA 9.93e ... ...q 39.22 27.31 92 33.76 -2.0sKraneChCm KCNY .22e .6 ...q 37.61 32.60 1 37.44 +6.7 KranShFtse KEMP ... ... ...q 29.85 22.78 27.07 +1.8 KrnChEnv n KGRN ... ... ... 27.96 23.37 0 24.20 -4.3 KrnOnBelt n OBOR ... ... ... 28.16 24.47 2 25.94 +1.5 KrS CnTc n KEMQ ... ... ... 28.97 23.87 2 26.12 +2.3 KratonCp KRA ... ... 17 53.39 30.70 272 51.98 +7.9 Kroger s KR .50 2.1 12 31.45 19.69 5436 24.23 -11.7 KronosWw KRO .68f 2.8 9 29.49 16.15 517 24.68 -4.2 Kyocera KYO ... ... ... 71.92 53.79 30 56.82 -13.3 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 5 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 47

L -L Brands LB 2.40 6.6 11 63.10 35.00 3255 36.24 -39.8 L-3 Tch LLL 3.20f 1.5 21 218.71 159.43 616 213.92 +8.1 LCI Inds LCII 2.20 2.3 17 132.73 86.25 200 96.00 -26.2 LG Display LPL ... ... ... 17.05 11.28 1167 11.93 -13.3 LGL Grp LGL ... ... 20 6.70 4.25 0 5.53 -1.5 LMP CapIn SCD 1.24f 9.6 ...q 14.80 12.22 23 12.96 -7.1 LSB Inds LXU ... ... ...dd 11.71 5.36 176 6.48 -26.0 LSC Com LKSD 1.04f 6.0 ... 26.73 11.79 184 17.29 +14.1 LTC Prp LTC 2.28f 6.1 16 52.85 36.10 268 37.26 -14.4 LaQuinta LQ ... ... 65 21.06 13.11 2162 19.54 +5.9 LaZBoy LZB .48 1.6 20 34.25 23.15 283 29.90 -4.2 LabCp LH ... ... 20 181.72 134.19 757 166.78 +4.6 LadderCap LADR 1.26 8.8 20 15.39 12.83 9409 14.33 +5.1 LadThalFn LTS .04 1.2 ...dd 3.67 2.11 153 3.39 +7.3 LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 23 25.14 -.7 LadThal27 n LTSL 1.63 6.7 ... 25.16 24.00 9 24.48 -1.8sLambWst n LW .77 1.2 24 64.95 40.75 1545 65.50 +16.0 Lannett LCI ... ... 7 30.35 14.40 411 17.00 -26.7 LaredoPet LPI ... ... 4 13.57 7.41 1966 9.64 -9.1 LVSands LVS 3.00f 4.1 21 79.84 56.33 2038 73.50 +5.8 LaSalleH LHO 1.80 5.8 17 31.75 24.10 2392 31.23 +11.3 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 4 24.50 -2.4 LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 1 24.73 -3.9 Latam Air LTM ... ... ... 17.39 10.53 276 15.63 +12.4 LatAmDisc LDF .03e .3 ...q 13.25 9.80 2 11.94 +4.0 LattDvMkt RODM .62e 2.1 ...q 31.02 25.98 114 29.70 +1.7 LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 7 25.90 +.5 Latt RE n RORE ... ... ... 16.02 13.27 0 14.11 -8.9 LattUSEqt ROUS .39e ... ...q 33.42 26.68 39 31.67 +1.2 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 47 18.37 +2.1 Lazard LAZ 1.64 3.1 14 60.00 40.50 1118 53.74 +2.4 LazWldDiv LOR .69 6.0 ...q 12.63 10.69 25 11.48 -1.3 LeafGrp LFGR ... ... ...dd 10.15 6.35 18 7.65 -22.7 LearCorp LEA 2.80f 1.4 14 202.42 133.78 372 197.68 +11.9 Lee Ent LEE ... ... 5 3.10 1.75 136 2.25 -4.3 LegacyAc n LGC ... ... ... 9.91 9.51 0 9.59 -.4 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 9.95 +.1 LeggMason LM 1.12 2.9 11 47.13 36.10 801 38.56 -8.1 LegMas56 n LMHA ... ... ... 28.47 25.57 7 26.11 -4.2 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 44 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 4 27.00 -4.2 LM EM LoV LVHE ... ... ... 31.44 25.79 0 28.09 +2.1 LeggPlat LEG 1.44 3.2 21 54.97 41.25 771 45.04 -5.6 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 25.38 +.9 LeidosHld LDOS 1.28a 1.9 25 70.11 50.94 698 66.83 +3.5 LejuHldgs LEJU .20e ... ...dd 3.48 1.05 16 1.13 -21.5 LendingClb LC ... ... ...cc 6.56 3.09 3932 3.39 -17.9 LennarA LEN .16 .3 15 72.17 49.34 3191 57.53 -9.0 LennarB LEN/B .16 .3 12 58.65 41.30 59 46.45 -10.1 Lennox LII 2.04 1.0 28 223.05 160.18 212 205.85 -1.2tLeo Hld un LHC ... ... ... 10.10 9.90 119 10.09 +1.2 LeucNatl LUK .40 1.6 45 28.30 21.61 3624 24.53 -7.4 LevelBr n LEVB ... ... ... 5.50 3.50 67 4.67 +7.4 LexRltyTr LXP .71f 9.0 10 10.65 7.68 1074 7.91 -18.0 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 1 49.55 -3.5 Libbey LBY .47 8.8 ...dd 11.17 4.60 170 5.34 -29.0 LbtyASE USA .72e 11.3 ...q 6.80 5.42 1380 6.40 +1.6 LbtyASG ASG .38e 6.1 ...q 6.49 4.59 86 6.25 +12.8 LibOilSv n LBRT ... ... ... 23.30 16.00 369 19.41 -15.2 LibtProp LPT 1.60 4.0 19 45.40 37.77 943 40.41 -6.0 LifeStorg LSI 4.00 4.6 30 91.73 69.00 441 87.81 -1.4 LightInBox LITB ... ... ...dd 3.46 1.61 18 2.20 -4.3 LilisEn n LLEX ... ... ...dd 5.69 2.96 105 4.14 -19.0 LincNat LNC 1.32 1.9 10 86.68 63.10 1505 69.75 -9.3 LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5 Lindsay LNN 1.20 1.3 44 100.40 82.31 47 90.62 +2.7 LineCp n LN ... ... ... 47.81 32.69 150 38.24 -6.7 LionsGat A LGF/A .09p ... ... 36.48 24.56 481 26.68 -21.1 LionsGat B LGF/B ... ... ... 34.41 22.50 508 24.71 -22.1 LiqTech LIQT ... ... ...dd .84 .25 478 .39 -31.3 LithiaMot LAD 1.00 1.0 13 127.99 86.05 208 102.76 -9.5 LiveNatn LYV ... ... ...cc 49.11 31.30 1260 38.97 -8.5 LloydBkg LYG .47a 12.0 ... 4.21 3.26 15791 3.93 +4.8 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.3 51 363.00 266.01 1060 349.14 +8.7 Loews L .25 .5 14 53.59 45.01 1136 51.00 +1.9 LomaNeg n LOMA ... ... ... 26.89 20.03 337 21.35 -7.3sLaPac LPX .13p ... 16 31.07 22.07 1722 31.06 +18.3 Lowes LOW 1.64 1.9 20 108.98 70.76 5037 86.16 -7.3 Lubys LUB ... ... ...dd 3.43 2.36 9 2.69 +1.9 LumberLiq LL ... ... ...dd 41.33 19.46 795 23.43 -25.4 LuxferHld LXFR .50 3.6 ... 16.21 11.21 13.80 -12.7 Luxoft LXFT ... ... 20 67.85 38.60 90 40.30 -27.6 Lydall LDL ... ... 17 60.00 42.51 59 48.85 -3.7 LyonBas A LYB 4.00f 3.8 9 121.95 78.01 1789 106.04 -3.9M -M&T Bk MTB 3.00 1.7 20 197.37 141.12 1059 177.43 +3.8 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 0 1022.50 -6.2 M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1012.48 0 1030.00 MAG Slv g MAG ... ... ... 13.84 9.29 175 11.11 -10.1 MBIA MBI ... ... ...dd 10.97 6.04 1704 9.17 +25.3 MDC MDC 1.20f 4.1 11 35.18 26.45 337 29.46 -7.6 MDU Res MDU .79 2.8 24 28.54 24.29 681 28.15 +4.7 MFA Fncl MFA .80 10.6 10 8.90 6.72 1065 7.52 -5.1 MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 1 25.66 -2.7 MFA pfB MFApB 1.88 7.3 ... 25.89 24.53 9 25.75 +1.8 MFC Bcp MFCB ... ... ...dd 9.62 5.69 9 6.20 -20.4 MFS CAMu CCA .60 5.8 ...q 14.00 10.32 5 10.42 -9.5 MCR MCR .72a 8.9 ...q 8.76 8.00 96 8.12 -4.2tMGF MGF .41 9.0 ...q 5.03 4.56 48 4.56 -4.8 MFS HInM CXE .30 6.2 ...q 5.51 4.84 34 4.87 -7.1 MFS HYMu CMU .28 6.3 ...q 4.89 4.37 31 4.40 -4.8 MFS IHI CIF .25 9.0 ...q 3.03 2.63 54 2.77 -5.9 MIN MIN .42 10.8 ...q 4.38 3.89 303 3.90 -6.0 MFS InvG CXH .50 5.3 ...q 10.33 9.27 34 9.45 -2.7 MMT MMT .52 9.0 ...q 6.29 5.65 128 5.76 -5.1tMFM MFM .38 5.9 ...q 7.41 6.46 79 6.46 -6.0 MFV MFV .58 8.7 ...q 6.84 5.71 16 6.62 +11.8 MGIC Inv MTG ... ... 10 16.21 10.07 5072 10.77 -23.7 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 1272 28.15 -3.4 MGM Rsts MGM .48f 1.3 10 38.41 28.57 6617 36.11 +8.1 MI Homes MHO ... ... 15 37.41 24.08 228 34.13 -.8 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.1 ...dd 39.38 30.88 1931 34.29 -3.3 MRC Glbl MRC ... ... 20 20.77 14.01 404 18.72 +10.6sMSA Safety MSA 1.40f 1.6 69 87.31 65.95 200 87.89 +13.4 MSC Ind MSM 2.32 2.6 17 99.94 65.42 423 89.30 -7.6 MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 471 150.12 +18.6 MSG Netw MSGN ... ... 10 26.30 16.25 237 22.75 +12.3 MV OilTr MVO .76e 8.7 7 9.80 4.80 74 8.64 +2.9 MVC Cap MVC .60 6.0 ...q 10.97 8.59 13 10.04 -4.9 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 1 25.44 -1.5 MacQUtlDv MFD 1.20 10.1 ...q 14.75 11.44 29 11.87 -4.5 MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 38 22.85 -11.4 Macerich MAC 2.96 5.1 32 69.73 52.12 854 58.34 -11.2 MackCali CLI .80 4.7 8 28.51 15.86 391 17.12 -19.9 Macquarie MIC 5.76f 14.6 7 81.74 36.20 1088 39.47 -38.5 Macys M 1.51 5.2 10 31.04 17.41 5220 28.94 +14.9 MadCvCall MCN .72 9.7 ...q 8.15 7.09 16 7.41 -4.0 MadSqGd n MSG ... ... 75 254.50 189.96 140 242.65 +15.1 MadStSec MSP 1.04 9.0 ...q 12.33 10.72 3 11.60 -.9 MagellMid MMP 3.68f 5.6 19 76.56 54.82 1316 66.12 -6.8sMagna g s MGA 1.32f 2.2 11 61.27 40.71 951 60.74 +7.2 MagnaChip MX ... ... 6 13.40 8.05 269 9.80 -1.5 Maiden prA MHpA 2.06 10.7 ... 25.88 18.80 37 19.29 -21.9 Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 32 17.52 -28.3 MaidnH pfD MHpD 1.68 10.1 ... 25.05 14.85 58 16.57 -20.9 MaidenHld n MHLA .60 3.2 ... 27.28 16.68 11 18.77 -18.4 MaidHld 43 MHNC 1.94 9.4 ... 27.34 18.64 15 20.67 -15.4 MainStCap MAIN 2.22a 5.9 13 41.79 34.37 219 37.57 -5.4 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 61 19.25 -2.9 Majesco n MJCO ... ... ...dd 6.43 4.35 2 5.21 -3.0 Mallinckdt MNK ... ... ... 49.12 13.32 2109 13.97 -38.1 MgdDInvG MZF .74 5.4 ...q 14.17 13.05 9 13.71 +2.1 ManchUtd MANU .36 1.9 1 22.15 15.86 51 19.10 -3.5 Manitowc rs MTW ... ... ... 44.03 21.24 414 29.09 -26.1 ManngNap MN .32 9.1 15 6.00 2.95 43 3.50 -2.8 ManpwrGp MAN 1.86 1.6 14 136.93 99.57 299 116.72 -7.4 Manulife g MFC .44 ... ... 22.16 16.62 1686 18.66 -10.5 MarathnO MRO .20 1.1 ...dd 19.52 10.55 15140 18.15 +7.2sMarathPt s MPC 1.84 2.3 19 77.92 49.11 3866 78.55 +19.1 MarcusMill MMI ... ... 22 36.70 23.40 214 35.24 +8.1 Marcus MCS .50 1.6 25 34.90 23.55 84 31.05 +13.5 MarinSft rs MRIN ... ... ... 15.45 6.25 28 7.05 -35.6 MarineP MPX .28 2.0 26 17.12 11.66 9 14.35 +12.6 MarineMx HZO ... ... 18 24.30 13.80 277 18.90 Markel MKL ... ... 45 1194.98 936.95 51 1158.00 +1.7 MarriotVac VAC 1.60 1.2 23 154.14 105.05 218 136.47 +.9 MarshM MMC 1.50 1.8 23 86.54 72.30 1699 84.03 +3.2 MartMM MLM 1.76 .9 29 244.32 191.09 620 201.85 -8.7 Masco MAS .42 1.0 25 46.45 34.66 3529 41.40 -5.8 Masonite g DOOR ... ... 12 85.30 50.40 244 63.80 -14.0 Mastec MTZ ... ... 15 55.53 38.40 494 46.65 -4.7 MastechD MHH ... ... 14 15.93 6.13 14 12.05 +19.8 MasterCrd MA 1.00 .6 41 183.73 115.00 4141 178.34 +17.8 MatadorRs MTDR ... ... 34 33.96 20.13 881 32.08 +3.1 Materion MTRN .40 .7 45 55.35 33.10 168 54.40 +11.9 MatinasB n MTNB ... ... ... 3.20 .59 238 .66 -43.1 Matson MATX .80 2.7 6 40.32 21.63 113 29.35 -1.6 MauiLand MLP ... ... 21 27.80 10.55 27 12.00 -30.6 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 130 45.20 -29.7 Maximus MMS .18 .3 21 72.71 58.43 325 69.80 -2.5 MaxLinear MXL ... ... 16 32.47 20.38 273 23.58 -10.7 McClatch rs MNI ... ... ...dd 12.99 5.75 25 9.20 +3.0 McCorm vot MKC/V 2.08f 1.9 ... 112.92 90.60 1 107.23 +6.7 McCorm MKC 2.08f 1.9 16 111.46 90.25 865 108.45 +6.4 McDrmInt MDR ... ... 11 9.07 5.38 38394 6.32 -4.0 McDnlds MCD 4.04 2.5 28 178.70 133.26 2746 162.55 -5.6 McKesson MCK 1.36 .9 12 178.86 133.82 2087 149.50 -4.1 McEwenM MUX .01 .5 ...dd 3.07 1.82 1210 2.06 -9.6 Mechel pf MTLp ... ... ... 1.34 .80 0 .91 -13.3 Mechel rs MTL ... ... ... 6.23 3.30 110 3.57 -32.1 Medequit n MRT .84 8.2 ... 13.06 9.67 164 10.22 -8.9 MedProp MPW 1.00f 7.9 14 14.19 11.82 2740 12.73 -7.6sMedifast MED 1.92 1.9 45 101.12 40.00 108 103.21 +47.8 MedleyCap MCC .64 15.0 7 7.89 3.94 278 4.28 -18.0 MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 17 25.16 -.3 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 0 25.34 -1.8 Medley n MDLX .22p ... ... 25.00 23.76 1 25.00 +.9 Medley24 n MDLQ ... ... ... 25.66 24.51 4 24.98 -.9 MedleyMgt MDLY .80 14.5 17 8.15 5.45 13 5.50 -15.4 Mednax MD ... ... 14 63.04 40.56 558 52.51 -1.7 Medtrnic MDT 1.84 2.3 32 89.72 76.41 4611 80.63 -.1 Merck MRK 1.92 3.2 22 66.41 52.83 15316 59.27 +5.3 MercGn MCY 2.50 5.2 20 63.23 41.41 317 48.50 -9.2 Meredith MDP 2.18f 4.2 12 72.25 50.63 640 52.00 -21.3 Meritage MTH ... ... 12 55.50 37.70 252 45.65 -10.8 Meritor MTOR ... ... 7 29.54 14.97 1059 20.97 -10.6 MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 21 25.82 -1.0 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 18 26.23 -3.5 ML CZN46 PIY 2.09 15.4 ... 26.88 11.66 12 13.56 -7.8 MLRRD29 PYS 1.58 8.4 ... 24.85 17.20 6 18.78 -7.3 MLGS t PYT .76 3.5 ... 22.60 20.40 21.85 +4.3 MLIdxPl33 IPB 1.51 5.6 ... 28.91 26.50 0 27.15 -2.0 MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 9 15.37 -16.7 Mesab MSB 1.49e ... ... 30.92 12.70 158 23.50 -6.6 Methode MEI .44 1.1 34 48.44 36.05 105 40.00 -.2 MetLife MET 1.60 3.4 10 55.91 43.01 4286 46.90 -7.2 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 29 25.10 +1.0 MetroBkH n MCB ... ... ... 51.30 36.35 35 44.29 +5.2 MettlerT MTD ... ... 40 697.26 494.59 156 581.57 -6.1 MexcoEn MXC ... ... ...dd 7.18 3.00 7 3.55 -9.7 MexEqt MXE 1.62e .1 ...q 12.22 9.91 5 11.64 +13.5 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.1 ...q 18.24 15.26 10 17.11 +8.6 MKors KORS ... ... 20 69.95 32.38 1562 66.84 +6.2 MicrFoc n MFGP ... ... ... 36.21 12.67 976 18.27 -45.6 MicrSol n MICR ... ... ... 4.29 3.19 1 3.87 +10.6 MidAApt MAA 3.48 3.8 17 110.95 85.16 842 92.65 -7.9 MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 0 63.63 -5.5 MidsthBcp MSL .28m 2.1 ...cc 16.60 11.05 15 13.40 +1.1 MidstPet MPO ... ... ... 19.49 10.87 165 14.69 -11.4 Milacron n MCRN ... ... ... 22.62 15.09 829 20.15 +5.3 MilestnSci MLSS ... ... ... 1.80 .70 56 .77 -34.8 MHowHiInc HIE 1.39 11.9 ...q 14.17 10.93 38 11.71 -6.1 MillerInds MLR .72 2.7 16 29.00 23.65 14 26.20 +1.6 MinTech MTX .20 .3 17 80.50 62.55 80 70.80 +2.8 MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 1 25.50 -.6 Mistras MG ... ... 38 23.83 17.00 42 20.62 -12.1 MitsuUFJ MUFG ... ... ... 8.11 5.95 11628 6.54 -10.0sMiX Tele MIXT .22e ... ... 16.32 5.59 152 16.65 +30.5 MizuhoFn MFG ... ... ... 4.00 3.37 1098 3.64 MobileTele MBT .53e 5.4 ... 12.80 7.77 3059 9.81 -3.7 Model N MODN ... ... ...dd 18.90 10.35 178 17.70 +12.4 Modine MOD ... ... 16 25.75 11.15 191 20.75 +2.7 Moelis&Co MC 1.48 2.8 65 54.60 34.60 370 53.50 +10.3 Mohawk MHK ... ... 18 286.85 223.99 621 243.48 -11.8 MolinaHlth MOH ... ... ...dd 93.98 48.18 990 84.68 +10.4 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 1497 73.71 -10.2 MonRE MNR .68 4.4 24 18.45 13.87 528 15.49 -13.0 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 23.59 21 24.09 -3.8 Monsanto MON 2.16 1.7 22 126.80 114.19 2855 125.45 +7.4 Moodys MCO 1.76f 1.1 36 171.68 112.55 664 165.94 +12.4 Moog A MOG/A .25p ... 22 93.93 65.41 90 86.08 -.9 Moog B MOG/B .25p ... 22 91.71 66.61 84.41 -4.9 MorgStan MS 1.16f 2.2 15 59.38 40.43 14478 53.24 +1.5 MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 207 28.57 -1.3 MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.50 50 27.87 -2.0 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 157 27.00 -3.1 MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 27 26.13 -2.2 MorgSt pfK MSpK ... ... ... 27.72 25.56 84 25.97 -4.2 MS Asia APF .14e .8 ...q 19.99 15.51 46 18.03 -2.0 MS China CAF 13.33e ... ...q 27.79 19.32 43 24.67 +5.5 MS CushHi MLPY 1.28e 20.0 ...q 8.00 6.10 2 6.40 -9.3 MS EMD MSD .57e 6.1 ...q 10.27 9.32 38 9.42 -5.6 MSEMDDbt EDD .80m 10.4 ...q 8.37 7.50 270 7.72 +.3 MSEmMkt MSF .05e .3 ...q 19.86 15.07 68 17.84 -.3 MS icb ICB .54a 2.9 ...q 19.79 17.88 14 18.88 +2.9 MS India IIF .04e ... ...q 35.14 28.02 19 30.95 -6.6 MSJCP97 HJV 1.75 14.4 ... 16.72 10.00 4 12.11 -1.8 MkVRMB CNY ... ... ...q 49.12 38.72 0 46.80 +8.8 MkVRupee INR .20p .5 ...q 45.42 39.60 2 42.53 -2.6 MSDLEur URR ... ... ...q 21.49 16.02 1 20.65 +13.9 MSDSEur DRR ... ... ...q 60.62 44.20 0 46.49 -4.0 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 55 22.62 -.1 MosaicAc n MOSC ... ... ... 9.90 9.49 9.72 +.2 Mosaic MOS .10m .4 35 29.20 19.23 4672 25.59 -.3sMotrlaSolu MSI 2.08 1.9 21 110.29 79.63 799 110.65 +22.5 Movado MOV .80f 2.0 ...cc 42.25 20.50 242 39.80 +23.6 Mueller MLI .40 1.5 18 37.57 25.26 351 27.16 -23.3 MuellerWat MWA .20f 1.9 24 12.99 10.01 736 10.71 -14.5sMulesft n MULE ... ... ... 44.58 19.40 2476 44.56 +91.6 MurphO MUR 1.00 3.5 ...dd 35.16 22.21 1316 28.83 -7.1 MurphUSA MUSA ... ... 12 89.69 61.70 365 64.46 -19.8 MyersInd MYE .54 2.3 48 24.15 15.40 90 23.80 +22.1 Myomo n MYO ... ... ... 23.20 2.07 171 3.34 -10.9 Myovant n MYOV ... ... ...dd 24.14 9.92 321 21.85 +72.9N -NCI BldSy NCS ... ... 22 21.20 13.05 304 18.10 -6.2 NCR Corp NCR ... ... 28 43.38 29.20 914 31.62 -7.0 NGL EnPt NGL 1.56 12.6 ...dd 21.98 8.58 584 12.35 -12.1 NGL En pfB NGLpB 2.25 9.4 ... 25.56 23.10 20 24.00 -1.6 NL Inds NL ... ... 6 16.05 6.00 31 8.45 -40.7 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3sNRG Egy NRG .12 .4 50 31.15 14.52 5776 31.25 +9.7 NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 126 17.18 -8.9 NRG Yld C NYLD 1.19f 6.7 33 20.15 15.55 495 17.65 -6.6 NTN Buzz rs NTN ... ... ...dd 8.70 3.01 1 5.66 +34.5 NVR NVR ... ... 24 3700.00 2053.80 25 3057.33 -12.9 Nabors NBR .24 3.2 ...dd 12.04 5.32 7227 7.59 +11.1 NACCO NC 1.09f 2.8 5 92.60 23.80 18 38.55 +2.4 NamTai NTP .28 2.2 50 13.90 7.35 22 12.50 -.4 NanoViric NNVC ... ... ...dd 1.64 .72 112 .85 -4.0 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 27 37.08 30.10 124 33.23 +2.5 NatFuGas NFG 1.66 3.2 16 59.92 48.31 377 52.11 -5.1 NatGrid NGG 2.89e 4.9 ... 70.76 51.44 397 58.89 +.1 NtHlthInv NHI 4.00f 5.9 16 81.60 62.71 187 67.84 -10.0 NHltcre NHC 1.92f 3.1 19 75.70 57.00 22 62.09 +1.9 NOilVarco NOV .20 .5 ...dd 41.38 29.90 5745 37.59 +4.4 NatPresto NPK 1.00a 1.0 13 121.40 88.80 41 96.55 -2.9 NatRetPrp NNN 1.90 4.9 18 45.42 36.25 528 39.09 -9.4 NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.96 41 25.18 -1.5 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 14 23.21 -7.5 NatlStor n NSA 1.12 4.3 90 28.55 21.17 293 25.99 -4.7 NtStorAf pfA NSApA ... ... ... 26.30 23.86 7 24.26 -6.8 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 126 18.04 -2.5 NatxIntV n MVIN ... ... ... 47.10 43.78 1 45.73 +2.6 NatGsSvcs NGS ... ... 76 29.55 22.40 59 25.85 -1.3 NatrlGroc NGVC ... ... 28 11.61 4.79 86 7.69 -13.9 NatRsPt rs NRP 1.80f 5.1 10 35.30 22.81 54 35.05 +34.8 Natuzzi NTZ ... ... ... 3.30 1.41 6 1.72 +7.5 Nautilus NLS ... ... 16 19.80 11.30 201 14.00 +4.9 NavideaBio NAVB ... ... ...dd .68 .29 304 .30 -15.3 NavigCons NCI ... ... 20 24.47 14.62 173 21.46 +10.6 NavigatrH NVGS ... ... ... 13.25 7.00 97 11.30 +14.7 NaviosAcq NNA .08 10.3 ...dd 1.74 .67 351 .77 -30.3 Navios pfG NMpG 2.19 16.8 ... 19.99 10.39 5 13.00 -19.8 Navios NM ... ... ...dd 1.90 .68 928 .79 -34.5 NavMH pfH NMpH 2.16 16.7 ... 18.89 10.44 33 12.90 -20.9 NavMMid NAP 1.69 50.4 ... 12.24 3.26 317 3.35 -64.8 NaviosMar NMM 1.69f 98.8 6 2.62 1.45 921 1.71 -27.5 Navistar NAV ... ... ...cc 47.73 24.75 1186 40.94 -4.5 Navistr pfD NAVpD ... ... ... 21.85 9.33 2 20.49 +19.8 NeenahP NP 1.64f 2.0 18 95.40 72.35 121 80.15 -11.6 Nelnet NNI .64f 1.2 12 59.68 38.72 33 53.49 -2.4 NeoPhoton NPTN ... ... ...dd 9.78 4.56 2235 6.86 +4.3 Netshoes n NETS ... ... ... 26.96 4.59 59 5.49 -30.5 Netw1Tch NTIP .10 3.6 92 5.00 2.25 46 2.75 +14.6 NBCAInt NBW .74 5.8 ...q 14.61 12.74 14 12.78 -6.0 NeuB HYld NHS .96 8.6 ...q 12.35 10.84 48 11.16 -5.1tNBIntMu NBH .90 6.6 ...q 16.00 13.70 65 13.71 -7.3 NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 4.9 ...q 13.06 11.54 53 11.67 -4.0 NBRESec NRO .36 7.6 ...q 5.70 4.29 92 4.76 -13.9 NevGCas UWN ... ... 26 2.86 1.87 2 2.32 -13.1 NevroCorp NVRO ... ... ...dd 97.70 65.00 421 92.37 +33.8 Nevsun g NSU .04 1.5 ...dd 2.77 1.96 761 2.74 +12.3 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 41 8.70 -7.4 NewConcEn GBR ... ... 27 2.45 1.16 43 1.33 -14.7 NE Realty NEN 1.00 1.4 2 75.25 67.00 1 69.00 -5.9 NwGold g NGD ... ... ...dd 4.25 2.26 2786 2.43 -26.1 NewHome NWHM ... ... 10 13.55 9.75 100 10.98 -12.4 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 9 12.10 -3.4 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 692 40.55 +.9 NewMedia NEWM 1.48 8.5 25 17.95 11.87 349 17.40 +3.7 NwMtnFin NMFC 1.36 10.0 9q 15.00 12.05 268 13.55 NewOriEd EDU .40e ... 47 108.40 61.77 1076 92.40 -1.7 NewRelic NEWR ... ... ...dd 79.08 39.00 548 74.95 +29.7 NewResid NRZ 2.00 12.1 6 18.43 15.04 1543 16.49 -7.8 NewSenInv SNR 1.04 11.8 16 10.82 6.77 559 8.81 +16.5 NY&Co NWY ... ... ...dd 4.31 1.28 277 3.99 +39.5 NY CmtyB NYCB .68 5.4 14 14.53 11.67 4087 12.48 -4.1 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 37 27.07 -5.3 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 3 50.00 -1.4 NY REIT NYRT 2.00c ... ... 2.80 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.20 2632 22.40 +21.1 NewellRub NWL .92f 3.4 11 55.08 23.85 6864 27.37 -11.4 NewdExp NFX ... ... 13 37.00 22.72 2989 26.34 -16.5 NewMarket NEU 7.00 1.7 22 483.86 373.59 17 413.55 +4.1 NewmtM NEM .56f 1.4 31 42.04 31.42 4155 41.38 +10.3 NewpkRes NR ... ... ...dd 10.20 6.58 311 9.75 +13.4 NexGen g NXE ... ... ... 2.85 1.65 313 2.13 -16.8 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.3 ...q 25.64 21.30 140 23.23 -8.1 NxPtRsT n NXRT 1.00 3.7 9 29.40 22.84 57 26.87 -3.8 NxtEraLP NEP 1.57f 3.9 13 45.38 32.66 101 39.92 -7.4 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 26 24.63 -1.4 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 23 24.32 -2.6 NextEra76 NEEpK ... ... ... 25.99 23.62 27 24.99 -2.3 NxtEra pfQ NEEpQ 3.19 4.4 ... 73.03 60.88 9 72.72 +4.5 NextEraEn NEE 4.44f 2.7 24 164.71 131.43 1329 163.22 +4.5 NxtEra pfR NEEpR ... ... ... 58.25 51.50 6 57.62 +2.5 NiSource s NI .78 3.2 30 27.76 22.44 1321 24.14 -6.0 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 2303 34.14 -6.2 NikeB s NKE .80 1.2 64 70.25 50.35 5596 67.51 +7.9 NoahHldgs NOAH ... ... 28 55.50 24.63 516 49.90 +7.8 NobilisH n HLTH ... ... ... 2.10 1.10 208 1.63 +20.4 NobleCorp NE .08 1.8 ...dd 5.80 3.14 7830 4.55 +.7 NobleEngy NBL .40 1.2 33 34.95 22.99 3247 32.33 +10.9 NobleMid n NBLX 1.76 ... 11 57.98 41.90 450 44.63 -10.7 NokiaCp NOK .19e 3.2 ... 6.65 4.51 24850 5.86 +25.8 NomadF n NOMD ... ... ... 17.32 11.33 945 16.74 -1.0 Nomura NMR ... ... ... 6.83 5.28 389 5.96 +2.4sNorbord n OSB 1.29 3.0 ... 41.88 27.83 167 42.76 +26.5 NordicAOff NAO .18 16.0 ... 1.60 .91 25 1.13 -6.2 NordicAm NAT .41e 18.8 ...dd 8.53 1.82 863 2.17 -11.8 Nordstrm JWN 1.48a 3.1 19 54.00 37.79 1386 47.15 -.5 NorkSo NSC 2.88f 2.1 20 157.15 111.21 1328 135.55 -6.5 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 7.5 10 9.32 5.94 22 8.75 +25.7 NoWestCp NWE 2.20f 4.0 16 64.47 50.01 458 54.59 -8.6 NDynMn g NAK ... ... ... 2.42 .81 671 .91 -48.9 NthnO&G NOG ... ... 21 2.97 .63 1370 1.67 -18.5 NorthropG NOC 4.40f 1.2 37 360.88 243.05 1215 355.04 +15.7 NStREur n NRE .60 4.4 ... 14.70 10.08 450 13.69 +1.9 NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 98 60.40 +1.3 NorwCruis NCLH ... ... 18 61.48 47.76 950 53.88 +1.2 NovaBay rs NBY ... ... ...dd 5.00 2.25 1 3.25 -15.6 NovaGld g NG ... ... ...dd 4.89 3.35 567 4.61 +17.3 Novartis NVS 2.75e 3.4 16 94.19 74.06 3099 81.78 -2.6 NovoNord NVO .96e 1.9 ... 58.37 36.39 992 49.24 -8.3 NOW Inc DNOW ... ... ...dd 18.37 9.12 1233 11.98 +8.6 NuSkin NUS 1.47f 2.1 34 76.24 52.88 554 71.20 +4.4 Nucor NUE 1.52f 2.4 25 70.48 51.67 2574 64.13 +.9 Nush EnhYl NUAG ... ... ... 24.87 23.72 15 23.87 -2.3 Nush 1-5yr NUSA ... ... ... 25.18 24.41 24.47 -1.2 NushLCGr NULG ... ... ... 34.04 27.42 6 33.44 +7.2 NushLCVal NULV ... ... ... 30.70 25.49 2 28.70 +.4 NushMCGr NUMG ... ... ... 31.52 26.19 1 30.31 +3.2 NushMCVal NUMV ... ... ... 29.85 24.80 0 28.24 +.1 NushSmCap NUSC ... ... ... 29.93 25.08 1 29.14 +2.4 NushShTrm NURE ... ... ... 27.05 23.57 25.05 -4.9 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 4 24.35 -2.4 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 20.0 21 49.21 19.22 575 21.86 -27.0 NustEn pfA NSpA 2.13 9.3 ... 27.09 21.53 43 22.93 -7.7 Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 32 21.98 -3.0tNustar pfC NSpC ... ... ... 26.43 22.39 138 23.43 -9.7 NustarGP NSH 2.18 18.2 ... 28.20 10.40 169 12.00 -23.6 Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 27 25.20 +.8 Nutrien n NTR .40p ... ... 54.35 40.41 830 47.10 -9.2 NuvNYVl2 n NYV ... ... ... 15.50 13.37 3 13.43 -6.3 NuvCr22 n JCO ... ... ... 10.10 9.26 46 9.52 +.3 Nuv Mun21 NHA ... ... ... 10.96 9.29 6 9.55 +1.2tNuvHiInO n NMZ ... ... ... 13.91 12.38 290 12.40 -8.9 Nuv Pf22 n JPT ... ... ... 27.14 23.35 10 24.40 -2.9 Nuv 11-21 n JHB ... ... ... 10.15 9.49 93 9.57 -3.9 NuvCA V2 n NCB ... ... ... 18.40 15.31 2 15.58 -8.4 NvHiInDc19 JHD ... ... ... 10.36 9.72 56 9.84 -1.8 Nuv RE In JRS ... ... ... 11.90 9.39 78 9.72 -13.7 NuvMO Pr NOM ... ... ... 17.58 13.14 3 13.29 -4.7 NuvAllCEn JMLP 1.37 18.2 ...q 10.33 6.79 72 7.54 -11.9 NuvAZ NAZ .80 6.1 ...q 15.43 12.96 46 13.08 -7.5 NuvBldAm NBB 1.34 6.5 ...q 22.13 20.25 176 20.58 -6.4 NBldAmOp NBD 1.30 5.8 ...q 23.08 21.01 5 22.27 -3.4tNCaAMTFr NKX .86 6.4 ...q 16.17 13.42 89 13.41 -12.7 NCADvA NAC .91 6.8 ...q 15.58 13.26 167 13.40 -6.4 NCalMunV NCA .47 5.1 ...q 10.70 9.16 42 9.26 -9.2tNuvCASel NXC .63a 4.6 ...q 17.32 13.65 25 13.69 -8.2 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 70 11.68 -2.0 NuvCorEqA JCE 1.21a 8.0 ...q 16.19 13.95 44 15.08 +3.3 NvCredStr JQC .62 7.7 ...q 8.92 7.90 318 8.02 -2.4 NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 35 12.08 -1.8 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 303 13.12 -6.7 NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1 NvDow30DO DIAX 1.06 5.8 ...q 19.49 15.43 70 18.22 -3.3 NuEnMLP JMF 1.35 12.7 ...p 13.85 9.65 263 10.62 -6.8 NEnhMuV NEV .96a 7.2 ...q 15.25 13.26 29 13.30 -6.3 NuvFloat JFR .72 6.6 ...q 12.04 10.66 136 10.87 -3.0 NuvFltOp JRO .76a 6.9 ...q 11.95 10.55 72 10.89 -4.5 NvGADiv2 NKG .64a 5.6 ...q 13.55 11.39 28 11.44 -9.0 NuvGblHIn JGH 1.58 9.7 ... 17.45 15.95 32 16.24 -4.0 NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 88 9.73 -1.8 NuvHIDec18 JHA ... ... ...q 10.27 9.67 43 9.81 -1.0 NuvEnhMu NVG ... ... ... 15.83 14.06 293 14.51 -6.0 NNYAmtF NRK .70 5.8 ...q 13.44 12.01 151 12.03 -7.2 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 309 12.89 -6.3 NuvIntMu NID .68 5.5 ...q 13.77 12.10 84 12.44 -4.2 NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 16 12.50 -2.9 NMDPI NMY .67a 5.5 ...q 13.27 11.92 28 12.10 -3.8 NvMAP NMT .71a 5.5 ...q 15.00 12.81 27 12.89 -9.7 NMIQI NUM .74 5.9 ...q 14.05 12.55 20 12.58 -5.1 NuvMNMu NMS .80 5.8 ...q 17.04 13.49 0 13.73 -6.7 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.34 29 23.62 -4.3 NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 6 22.68 -4.5 NuvMultM JMM .48 6.7 ...q 7.77 6.60 5 7.19 -5.7 NvMuI NMI .50a 4.4 ...q 12.87 10.77 28 11.28 -2.5 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 354 9.45 -6.7tNv AMT-Fr NUW .78a 4.9 ...q 18.59 15.79 53 15.77 -8.6 NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.98 154 12.98 -5.2 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4 NNYDvA NAN .80a 6.4 ...q 14.57 12.49 87 12.57 -9.1 NNYMV NNY .39a 4.3 ...q 10.65 9.07 17 9.09 -4.3 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 3 12.79 -6.2tNNCPI NNC .59a 4.8 ...q 13.67 12.21 49 12.22 -5.3 NOHQI NUO .80 5.8 ...q 15.46 13.63 18 13.71 -6.3 NvPA NQP .81a 6.5 ...q 13.78 12.36 60 12.47 -5.2 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 77 23.60 -4.7 NvPfdInco JPC .80 8.1 ...q 10.75 9.60 166 9.87 -4.5 NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 315 9.49 -7.0 NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 79 16.35 -8.1 NuvEqtP BXMX 1.00 7.3 ...q 14.54 13.00 157 13.72 -3.7 NEqPrmG SPXX 1.04 5.7 ...q 18.85 14.92 97 18.25 +5.4 NvSMM NIM .31a 3.2 ...q 10.55 9.49 3 9.71 -2.5 NSTFI NXP .55a 3.9 ...q 15.16 13.85 27 13.98 -4.4 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 21 13.45 -3.5 NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 12 14.35 -5.5 NuvSnIn NSL .42 6.3 ...q 7.00 6.28 84 6.63 +1.8 NuShDCrd JSD 1.16a 6.8 ...q 18.41 16.45 30 17.09 +2.8 Nv TA Div JTD 1.23 7.3 ...q 18.44 15.21 28 16.97 -3.5 NvTxATR JTA 1.04 7.8 ...q 14.69 12.30 38 13.31 -4.6 NTXQI NTX .65 5.0 ...q 14.94 12.42 21 13.09 -8.7 NVAPI NPV .65a 5.4 ...q 13.46 12.15 16 12.19 -4.9 NuverEnv n NES ... ... ... 26.50 9.25 3 18.62 +2.4O -OCI Ptrs OCIP .70e 7.5 58 9.70 6.76 14 9.35 +16.1 OFG Bncp OFG .24 2.0 10 12.25 7.80 298 11.85 +26.1 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 0 23.64 -2.0 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 5 23.12 +4.8 OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 2 23.50 +4.7 OGE Engy OGE 1.33 4.1 17 37.32 29.59 999 32.62 -.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 62.20 138 68.43 -6.6 OaktreeC OAK 3.34e 8.4 11 48.50 38.80 156 39.95 -5.1 OasisMid n OMP ... ... ... 19.65 15.57 44 17.56 +.7 OasisPet OAS ... ... ...dd 12.78 6.69 6792 9.22 +9.6 Obsidian g OBE ... ... ... 1.64 .82 1053 1.10 -11.3 OcciPet OXY 3.08 4.1 ...cc 78.09 57.20 4181 75.22 +2.1 Oceaneerg OII .60 3.1 ...cc 27.55 17.11 1610 19.62 -7.2 Och-Ziff OZM .87e 38.7 25 3.95 2.14 1168 2.25 -10.0 OcwenFn OCN ... ... ...dd 4.47 2.12 447 4.15 +32.6 Oi SA C OIBR/C ... ... ... 9.71 4.76 215 5.39 -4.3 OilStates OIS ... ... ...dd 34.72 20.23 709 31.00 +9.5 Oil-Dri ODC .92f 2.2 21 50.82 33.61 6 41.59 +.2 OldRepub ORI .78f 3.6 19 22.34 17.92 2040 21.59 +1.0 Olin OLN .80 2.6 9 38.84 27.79 849 30.71 -13.7 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64 10.0 10 35.14 24.90 1464 26.41 -4.1 Omnicom OMC 2.40 3.2 16 85.44 65.32 4287 74.90 +2.8sOmnova OMN ... ... ...dd 11.60 8.10 93 11.60 +16.0 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 219 5.57 -3.0 OncoCyte n OCX ... ... ... 7.85 1.10 261 2.85 -38.7 OneLibrty OLP 1.80 7.5 13 27.70 21.02 36 23.86 -7.9 OneSmart n ONE ... ... ... 11.00 10.20 329 10.71 -1.8 OneMain OMF ... ... 14 36.32 22.04 593 29.90 +15.0 ONEOK OKE 3.08f 5.2 44 61.36 47.14 1964 59.67 +11.6 Ooma n OOMA ... ... ...dd 12.75 7.30 58 10.90 -8.8 OppLgCap RWL .72e 1.4 ...q 55.31 44.89 82 51.11 -.5 Opp RUT n OMFS ... ... ... 26.75 24.71 25.54 -2.2 OppMidCap RWK .59e .7 ...q 64.10 53.65 9 60.05 -1.1 OppSmCap RWJ .59e .8 ...q 73.30 60.34 12 70.88 +1.4 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 90 35.98 -1.7 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 0 28.33 +1.7 OpGlbRv n RGLB ... ... ... 30.09 25.62 0 28.06 +.6 Opp Rev n ESGL ... ... ... 33.09 27.62 0 30.82 -.8 OppGlRv n ESGF ... ... ... 33.63 27.83 0 31.71 +1.0 OppenFin RWW .58e .9 ...q 74.63 57.28 1 67.35 -2.4 OpEMRev n REEM ... ... ... 30.65 25.82 1 28.08 +1.0 OppenHldg OPY .44 1.6 ...dd 29.05 15.10 72 27.25 +1.7 Oracle ORCL .76 1.6 57 53.48 43.60 10525 46.66 -1.3 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.42 533 17.93 +3.0 OrbitATK OA 1.28 1.0 23 134.59 93.50 286 132.73 +.9 OrchidIsl ORC 1.08e 14.6 39 11.13 6.77 374 7.41 -20.2 OrchidsPP TIS 1.40 17.8 12 26.14 7.25 63 7.86 -38.6 OrientPap ONP ... ... 4 2.45 .75 29 1.17 -9.4 OrionECarb OEC .72 ... ... 30.25 17.15 207 28.90 +12.9 OrionGpHl ORN ... ... ...dd 8.61 5.17 125 6.90 -11.9 Orix IX ... ... ... 100.03 75.78 48 87.54 +3.3 OrmatTc ORA .47 .8 34 70.68 53.45 293 58.57 -8.4 OshRusS n OUSM ... ... ... 27.78 24.76 28 26.43 -2.3 OshIntQ n ONTL ... ... ... 29.06 25.51 1 27.20 -1.6 OshkoshCp OSK .96 1.2 18 100.26 61.74 462 80.06 -11.9 OsiskoGl n OR .20 ... ... 14.39 9.31 299 10.09 -12.7 OutfrontM OUT 1.44 7.7 11 26.87 17.75 871 18.64 -19.7 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 3.90 1.67 616 3.75 +36.9 OwensMin OMI 1.04f 6.4 10 34.97 14.26 548 16.22 -14.1 OwensCorn OC .84 1.0 25 96.52 59.26 701 82.10 -10.7 OwensIll OI ... ... 22 25.90 20.41 558 21.75 -1.9 OwensRM ORM .40 2.6 10 18.72 13.71 13 15.30 -4.4 OxfordInds OXM 1.36f 1.7 19 84.32 52.62 79 78.10 +3.9P-QsPBF Engy PBF 1.20 3.2 11 37.34 18.48 1258 37.50 +5.8 PBF Logist PBFX 1.88f 9.2 10 22.30 17.75 115 20.40 -2.6 PCM Fund PCM .96 8.4 ...q 12.13 10.15 34 11.37 -1.7 PG&E Cp PCG 2.12f 4.5 7 71.57 37.30 7157 46.80 +4.4 PGT Inc PGTI ... ... 24 19.60 10.57 870 18.65 +10.7 PHH Corp PHH ... ... ...dd 15.00 8.01 783 10.68 +3.7 PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.96 2 49.97 -.6 Pimc1-5Tip STPZ .53e 1.0 ...q 52.70 51.50 384 51.85 -.2 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 4 67.75 -2.1 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 57.65 -1.0 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 7 99.56 -.8 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 84 103.67 -2.2 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 261 100.46 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 49 102.13 -3.4 PimShMat MINT .82e .8 ...q 101.87 101.39 1959 101.52 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.53 14 52.72 -1.7 PimSTMun SMMU .47e .9 ...q 50.80 49.65 1 49.73 -.3 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 10 113.66 -6.4 PJT Part n PJT .20 .4 ...dd 54.49 34.48 84 54.19 +18.8tPLDT Inc PHI 1.60e 5.9 ... 38.54 26.97 231 27.29 -9.3 PNC pfP PNCpP 1.65 6.0 ... 30.06 26.97 38 27.67 -2.2 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 11 25.14 -.8 PNC PNC 3.00 2.1 13 163.59 115.66 3810 140.86 -2.4 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.7 19 46.00 33.75 328 39.10 -3.3 POSCO PKX ... ... ... 93.12 57.50 119 77.80 -.4 PPDAI n PPDF ... ... ...dd 13.68 6.53 546 6.79 -4.5 PPG s PPG 1.80 1.6 19 122.07 100.45 1604 113.08 -3.2 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 17 25.37 -.9 PPL Corp PPL 1.64f 5.8 12 40.20 27.08 4861 28.36 -8.4 PQ GrpH n PQG ... ... 30 17.65 12.88 152 14.57 -11.4 PS BusPk PSB 3.40 2.9 30 137.60 107.91 138 117.43 -6.1 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 5 24.75 -2.0 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 4 24.71 -2.3 PS BusP pfY PSBpY ... ... ... 24.78 22.42 45 22.86 -7.1 PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 18 23.16 -8.3 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$Page6 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 48

PS BsPk pfW PSBpW ... ... ... 25.77 22.79 9 22.97 -9.0 PVH Corp PVH .15 .1 21 163.58 96.85 1527 161.27 +17.5 PcrTrnd750 PTLC ... ... ...q 30.73 25.06 146 29.05 +1.5 PcrTrnd450 PTMC ... ... ...q 32.86 27.37 36 31.50 +1.3 PcrTrnd100 PTNQ ... ... ...q 33.90 25.92 35 32.20 +6.4 PacrCash n GCOW ... ... ... 34.59 29.33 23 31.16 -1.0 PacrTrendp PTEU ... ... ... 33.39 26.94 35 30.12 -1.9 Pacr Wlth n PWS ... ... ... 27.67 23.99 13 25.02 -.8sPac Cash n CALF ... ... ... 27.21 22.60 13 27.37 +4.9 PacDvCsh n ICOW ... ... ... 31.03 25.13 4 29.37 +.1 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.9 5 2.75 1.36 138 2.13 +9.8 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.50 21.19 2 25.34 -10.1 PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.70 1 23.15 -10.4 PacGE pfC PCGpC 1.25 5.8 ... 29.01 21.02 3 21.51 -12.5 PacGE pfD PCGpD 1.25 5.8 ... 26.95 20.64 1 21.45 -11.2 PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 1 21.31 -13.6 PacGE pfG PCGpG 1.20 6.1 ... 32.05 19.49 1 19.79 -19.5 PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 11 19.22 -16.7 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 2 19.94 -11.6 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 93.74 614 115.91 -3.8 Pagsegur n PAGS ... ... ... 39.97 30.69 2276 37.29 +17.6 PalatinTch PTN ... ... ...dd 1.59 .34 4119 1.42 +65.3 PaloAltNet PANW ... ... ...dd 197.20 107.37 1463 191.90 +32.4 PampaEng PAM ... ... ... 72.98 50.88 225 59.06 -12.2 Pandora P ... ... ...dd 11.17 4.09 6000 5.13 +6.4 PanhO&G PHX .16 .8 ...cc 25.30 17.65 14 20.25 -1.5 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 34 14.87 7.31 199 14.02 +49.9 ParaGold n PZG ... ... 4 1.80 1.16 45 1.55 +19.2 ParamtGp PGRE .40f 2.8 ... 17.22 13.70 699 14.33 -9.6 Paretem rs TEUM ... ... ...dd 3.59 .50 1920 2.47 +19.3 ParkEl PKE .40 2.2 42 20.46 13.88 108 17.85 +4.7 ParkHot n PK 2.20f 7.7 ... 29.93 23.91 1837 28.46 -1.0 ParkNatl PRK 3.76 3.6 19 116.75 92.42 19 105.13 +1.1 ParkDrl PKD ... ... ...dd 1.70 .49 556 .59 -41.0 ParkerHan PH 2.64 1.5 22 212.80 151.17 880 175.85 -11.9 ParsleyEn PE ... ... 50 32.90 21.12 4079 29.86 +1.4 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 4 25.17 -1.6 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 2 26.55 -1.1 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 53 27.89 -2.7 PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 4 25.48 -3.0 PartyCity n PRTY ... ... 14 17.05 9.50 362 15.50 +11.1sPaycomSft PAYC ... ... ...cc 115.48 59.85 987 116.03 +44.4 PeabodyE n BTU .12p ... ... 41.98 22.58 917 36.49 -7.3 PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 7.2 ... 10.93 7.62 2024 11.07 +12.7 Pebblebrk PEB 1.52 4.2 20 39.74 29.53 1505 35.80 -3.7 Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 2 24.50 -3.0 Pebbleb pfD PEBpD 2.09 8.4 ... 26.99 24.15 5 24.74 -4.0 Pedevco rs PED ... ... ... 1.48 .26 42 .33 +2.5 Pembina g PBA 1.50 ... 25 36.99 29.28 769 33.36 -7.8 PengthE g PGH .04 ... ...dd 1.23 .54 294 .73 -8.1 Penney JCP ... ... 8 5.73 2.35 15270 3.05 -3.5 PennaRE PEI .84 8.7 13 15.34 9.20 837 9.64 -18.9 PenRE pfB PEIpB 1.84 8.4 ... 25.83 20.21 9 21.95 -12.8 PenRE pfC PEIpC 1.80 8.5 ... 26.98 19.44 27 21.30 -17.8 PenRE pfD PEIpD 1.72 8.4 ... 25.83 19.01 13 20.55 -18.2 PennyMFn PFSI ... ... 7 25.20 15.65 90 21.35 -4.5 PennyMac PMT 1.88 10.7 18 18.46 14.87 979 17.53 +9.1 Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 6 25.67 +1.7 PennyM pfB PMTpB ... ... ... 25.45 23.68 2 25.14 -.2 Penske PAG 1.36f 3.1 11 54.83 38.33 266 44.53 -6.9 Pentair PNR 1.38 1.9 22 74.84 59.13 900 71.21 +.8 Penumbra n PEN ... ... ...dd 127.40 77.75 146 124.85 +32.7 PerfFood n PFGC ... ... 21 35.25 24.20 550 31.20 -5.7 PerkElm PKI .28 .4 26 84.49 57.88 329 75.80 +3.7 Prmian PBT .56e 5.7 27 10.28 7.80 87 9.75 +9.9 Perrigo PRGO .76f .9 ...dd 95.93 63.68 464 82.48 -5.4 PetChina PTR .70e 1.0 ... 82.33 60.69 94 71.19 +1.8 PetroArg PZE .07e ... ... 14.80 10.35 20 11.35 -16.5 PetrbrsA PBR/A ... ... ... 13.92 6.96 4681 12.39 +26.0 Petrobras PBR ... ... ... 14.93 7.61 10155 13.69 +33.0 PtroqstE rs PQ ... ... ...dd 2.65 .47 205 .51 -73.1 Pfenex PFNX ... ... ...dd 6.77 2.07 58 5.50 +106.8 Pzer PFE 1.28 3.5 15 39.43 31.67 16745 36.33 +.3 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.4 ... 7.99 4.89 199 5.90 +.9 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.1 21 123.55 95.51 6136 103.30 -2.2 PhilipsNV PHG .88e 2.2 ... 42.35 34.14 2627 39.88 +5.5sPhillips66 PSX 2.80 2.6 25 107.47 75.85 1822 107.86 +6.6 Phill66LP PSXP 2.71f 5.2 21 56.48 44.40 514 52.02 -.6 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 70 8.14 2.43 203 4.20 -35.3 PhysRltTr DOC .92f 6.0 26 21.85 14.13 1453 15.30 -13.9 PiedmOfc PDM .84 4.7 8 22.72 16.69 1212 17.74 -9.5 Pier 1 PIR .28 7.8 11 7.22 2.87 1716 3.57 -13.8 PimUS Eq n MFUS ... ... ... 29.49 25.01 8 28.02 +1.5 Pim IntEq n MFDX ... ... ... 28.41 25.32 129 26.99 +1.0 PimEmMkt MFEM ... ... ... 28.32 24.30 12 26.12 -.2 PimcoCA PCQ .92 6.2 ...q 17.89 14.43 86 14.77 -14.5 PimcoCA2 PCK .65 7.9 ...q 10.42 8.04 65 8.15 -19.8 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 61 9.64 -7.7 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.84 98 16.84 -2.1 PimCpOp PTY 1.56a 9.1 ...q 17.35 15.81 268 17.06 +3.6 PimDyCrd PCI 1.97 8.5 ...q 23.53 21.59 445 23.08 +2.9 PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 211 30.93 +2.9 PimcIncStr PFL 1.08 9.1 ...q 12.44 11.15 67 11.81 +1.1 PimIncStr2 PFN .96 9.3 ...q 10.89 10.00 175 10.35 -.8 PimStPls PGP 2.20 16.3 ...q 19.85 12.37 68 13.52 -12.1 PimcoHiI PHK 1.24 16.0 ...q 8.96 7.19 449 7.75 +3.9 PimIncOpp PKO 2.28a 8.5 ...q 27.27 24.50 37 26.77 +3.3 PimcoMuni PMF .98 7.8 ...q 14.23 12.29 83 12.57 -3.3 PimcoMu2 PML .78 6.1 ...q 13.56 11.80 134 12.72 -3.5 PimcMu3 PMX .75 6.7 ...q 12.28 10.76 54 11.25 -2.8 PimcoNY PNF .68 5.9 ...q 13.63 11.33 23 11.52 -9.9tPimcoNY2 PNI .80 7.5 ...q 12.51 10.60 46 10.58 -11.8 PimcNY3 PYN .63 7.3 ...q 10.27 8.55 7 8.65 -12.8 PimcoStrIn RCS .96 10.2 ...q 10.65 8.62 138 9.39 +2.3 PinnaclFds PF 1.30 2.3 11 66.67 52.25 3886 56.90 -4.3 PinWst PNW 2.78f 3.5 18 92.42 73.81 734 80.15 -5.9 PionDvrsHi HNW 1.38 9.3 ...q 16.88 14.76 42 14.90 -5.4 PionEnSvc PES ... ... ...dd 4.15 1.60 762 3.20 +4.9 PionFltRt PHD .72 6.1 ...q 12.41 11.27 52 11.71 +2.1 PionHiIn PHT 1.14 12.0 ...q 10.12 9.29 127 9.48 -2.4 PioMuAdv MAV .84 7.9 ...q 11.88 10.50 55 10.68 -6.1 PioMunHi MHI .84 7.4 ...q 12.35 11.10 71 11.28 -4.8sPioNtrl PXD .32f .2 ...cc 191.89 125.46 1148 193.18 +11.8 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 66 83.80 -2.8 PitnyBw PBI .75 6.9 7 16.25 9.50 2639 10.92 -2.3 PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 26 24.66 +1.1 PlainsAAP PAA 1.95 7.7 33 30.72 18.38 3661 25.38 +23.0 PlainsGP rs PAGP 1.70 ... 26 30.91 18.98 1514 25.25 +15.0sPlanetFit n PLNT ... ... 96 40.04 18.68 1418 40.47 +16.9sPlantron PLT .60 .9 21 63.36 41.28 276 64.14 +27.3 PlatfmSpc PAH ... ... 14 14.82 9.09 1513 10.05 +1.3 PlatGpM rs PLG ... ... 1 1.28 .23 334 .24 -20.7 PlayAGS n AGS ... ... ... 23.69 16.66 67 21.69 +17.2 PlymInd n PLYM 1.50 8.8 ... 19.00 16.21 2 17.00 -8.0 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.02 5 24.70 -1.8 PolarStarR PSRT ... ... ... Polaris PII 2.40f 1.9 35 137.66 81.99 412 125.04 +.8 PolyMet g PLM ... ... ...dd 1.36 .57 250 .87 +.6 PolyOne POL .70f 1.6 20 47.48 34.15 262 44.50 +2.3 PortGE POR 1.36 3.3 19 50.11 39.02 433 40.92 -10.2 PostHldg POST ... ... ...cc 88.93 70.66 378 80.30 +1.4 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 0 76.81 -6.4 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 17 28.00 +2.6 PS GrMult PSMG ... ... ... 14.48 12.63 0 13.95 +.9 PS BalMul PSMB ... ... ... 13.94 12.78 13.25 -1.6 PS ModCon PSMM ... ... ... 14.45 12.69 2 13.09 -.2 PS Consrv PSMC ... ... ... 12.98 12.61 7 12.77 -.7 PSCrudeDS DTO ... ... ...q 173.13 67.00 3 69.85 -21.3 PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0 PSBMetDL BDD ... ... ...q 11.60 6.16 0 10.10 -4.1 PSBMetDS BOM ... ... ...q 19.70 4.24 7.75 +4.4 PSCrudeLg OLO ... ... ...q 5.88 3.71 1 5.87 +15.2 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.45 13.69 1824 17.25 +3.9 PwShCurH DBV ... ... ...q 24.97 21.17 12 23.90 +.8 PS Engy DBE ... ... ...q 15.75 10.78 56 15.57 +7.2 PS PrcMet DBP ... ... ...q 40.26 35.71 7 39.32 +2.2 PS Silver DBS ... ... ...q 27.91 23.50 0 25.51 -2.0 PS Agri DBA ... ... ...q 20.38 18.18 232 18.84 +.4 PS Oil DBO ... ... ...q 11.55 7.40 396 11.44 +12.7 PS Gold DGL ... ... ...q 43.28 38.49 9 42.65 +3.1 PS BasMet DBB ... ... ...q 19.78 15.29 195 19.22 -1.0 PS USDBull UUP ... ... ...q 25.76 23.09 574 23.46 -2.4 PS USDBear UDN ... ... ...q 23.27 20.96 60 22.99 +2.7 PShPuLgGr PXLG .42e .8 ...q 50.50 37.90 25 48.92 +7.7 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 91 38.47 -.7 PSAerDef PPA .50e .9 ...q 58.97 43.89 81 58.40 +8.3 PwShBio PBE .57e 1.1 ...q 54.28 41.36 19 49.67 +5.3 PS BldCns PKB .07e .2 ...q 36.44 28.22 96 31.53 -9.1 PwSClnEn PBW .07e .3 ...q 26.35 3.95 12 25.44 +.3 PS EnEx PXE .50e 2.2 ...q 24.52 17.35 7 23.23 +1.5 PwSFoodBv PBJ .41e 1.2 ...q 34.97 30.89 18 33.24 -1.8 PwSLgCG PWB .21e .5 ...q 45.22 34.66 69 44.26 +6.7 PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 74 37.05 -4.5 PwShLeis PEJ .15e .3 ...q 46.77 39.50 17 45.35 +2.6 PowShMkt PWC .97e 1.0 ...q 103.21 82.88 1 98.72 +3.6 PwShMda PBS .27e .9 ...q 31.86 26.19 46 30.20 +7.4 PwSMidGr PXMG .19e .4 ...q 47.84 34.34 28 46.65 +9.9 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 9 30.88 -1.3 PwShNetw PXQ ... ... ...q 52.02 42.37 10 51.84 +12.0 PS OilSv PXJ .28e 3.0 ...q 11.18 7.99 22 9.45 -.9 PwSPharm PJP 3.84e 4.3 ...q 71.42 57.93 53 63.19 -1.5 PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.35 -2.3 PwSSmGr PXSG .08e .2 ...q 34.90 27.86 3 34.38 +7.0 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 4 30.33 -1.5 PwSSemi PSI .04e .1 ...q 58.15 41.22 68 54.19 +7.4 PwShSoft PSJ .10e .1 ...q 73.27 52.42 71 72.85 +14.7 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 98 30.31 -.5 PwSZMicro PZI .15e .8 ...q 19.90 17.23 1 19.38 +.2 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25 25.68 -5.0 PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 55 12.33 -1.0 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 208 18.46 -2.2 PSCleantch PZD .44e 1.0 ...q 45.28 36.31 16 43.73 +3.5 PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 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 5 53.41 +.8 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 94 112.96 -.5 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 0 37.04 -.1 PS US Ag n PBND ... ... ... 25.01 24.17 0 24.42 -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 0 27.08 +1.4 PS SP500 n SPMV ... ... ... 28.51 25.24 26.81 -2.6 PS Rs1000 n USEQ ... ... ... 29.01 24.69 23 27.38 -.8 PS SP SC n XSHQ ... ... ... 28.90 24.10 27.99 +3.7 PS SP Val n SPVM ... ... ... 30.41 24.86 28.45 -1.6 PS SP IntD IDHD ... ... ... 30.80 27.73 0 29.06 +.4 PS SC High XSHD ... ... ... 26.03 23.12 1 24.44 -2.9 PS TrCol n CLTL ... ... ... 106.03 105.27 105.74 +.4 PS LowVRot DWLV ... ... ... 33.00 27.12 70 32.10 +3.1 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 103 30.07 -2.0 PS LowVol XRLV .46 1.3 ...q 36.20 29.47 7 34.50 +1.6 PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.76 15 31.31 +.4 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 345 25.19 -1.8 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 79 46.19 -.1 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 140 45.51 +.3 PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 463 40.27 -5.1 PS EMLwV EELV .60e 2.3 ...q 27.59 23.13 104 26.61 +5.1 PS EMkMom EEMO ... ... ... 22.52 16.49 46 20.30 -1.1 PSS&PMom SPMO ... ... ...q 38.04 28.25 11 36.42 +5.8 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.28 80 33.61 -.1 PSS&PVal SPVU ... ... ...q 37.53 30.19 5 34.34 -1.2 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 28.21 +.2 PSShTHYB PGHY 1.08 4.5 ...q 24.61 23.19 78 23.75 -.4 PS YuanDS DSUM .77 3.2 ...q 24.70 21.91 45 24.37 +5.4 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 23 24.93 -2.5 PS SrLoan BKLN 1.01 4.7 ...q 23.32 22.96 3335 23.18 +.6 PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 1071 47.56 -.4 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.94 2618 43.34 +2.0 PS IntlBd PICB .57 2.0 ...q 28.77 25.21 75 28.15 +2.0 PS CEFInc PCEF 1.91 8.2 ...q 24.24 22.35 60 23.20 -2.9 PSVrdoTF PVI ... ... ...q 26.18 24.80 9 24.94 +.1 PShCalMu PWZ .80 3.1 ... 26.50 25.45 65 25.73 -2.5 PShNYMu PZT .86 3.6 ... 24.80 23.83 2 23.96 -2.8 PShNatMu PZA .87 3.5 ... 25.90 24.96 394 25.22 -2.3 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 443 18.66 -1.5 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1331 14.49 -2.5 PShEMSov PCY 1.50 5.3 ... 30.23 27.79 1273 28.07 -5.0 PShGClnEn PBD .17e 1.3 ...q 13.78 11.21 3 13.21 +.5 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 171 23.01 +3.0 PSDvMxUSs PDN .53e 1.5 ...q 36.59 29.64 18 34.85 +1.3 PSDvxUS PXF 1.11e 2.4 ...q 48.75 40.56 87 45.92 +1.1 PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.22 6 24.33 +.7 PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.48 0 58.06 -1.5 PSIndia PIN .12e .5 ...q 27.95 22.54 66 25.57 -3.1 PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 101 21.62 +.8 Praxair PX 3.30f 2.1 35 166.95 120.02 2264 154.92 +.2 PrecDrill PDS .28 ... ...dd 4.40 2.26 1084 3.12 +3.3 PfdAptCm APTS 1.00 6.8 ...dd 22.71 13.60 442 14.63 -27.8 Prestige rs PBH ... ... 3 291.10 31.18 367 31.82 -28.3 Pretium g PVG ... ... ... 12.44 6.17 1823 7.14 -37.4 Primerica PRI 1.00f 1.1 12 108.05 70.00 250 95.10 -6.4 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.25 -2.5 PrinActGl GDVD ... ... ... 29.52 24.97 0 28.30 +1.1 Prin Cont n PVAL ... ... ... 26.97 25.45 0 26.25 +3.0 Prn MegC n USMC ... ... ... 28.10 24.58 4 26.01 -1.0 PrinSpec n PREF ... ... ... 101.70 96.82 10 97.10 -3.2 PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 16 16.77 -2.4 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 26 63.45 45.20 297 47.40 -17.1 ProLogis PLD 1.92f 2.9 28 67.53 53.15 3776 65.30 +1.2 ProPetr n PUMP ... ... ... 22.88 10.84 6107 18.56 -7.9 ProShtDow DOG ... ... ...q 18.13 13.89 3300 14.71 -1.5 ProShtMC MYY ... ... ...q 12.80 10.71 53 11.04 -1.5 PrUltDow s DDM .79e .6 ...q 152.41 90.84 307 130.71 -1.1 ProUltMC MVV .11e .1 ...q 136.15 96.65 21 123.71 +.6 PrUltQQQ s QLD ... ... ...q 91.48 54.72 1271 81.51 +11.2 ProUltSP s SSO .40e .4 ...q 125.72 84.32 1966 110.49 +1.0 PrUShCnG SZK ... ... ...q 16.47 12.80 0 14.73 +8.3 ProShtHY SJB ... ... ...q 23.95 22.91 27 23.04 -.3 ProUShBM SMN ... ... ...q 19.26 11.73 5 12.83 -2.8 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 9 76.30 -8.7 Pro7-10yrT UST .42e .8 ...q 60.83 52.85 1 54.22 -5.6 ProSShOG DDG ... ... ...q 27.58 21.35 1 22.70 -1.2 ProSShFn SEF ... ... ...q 13.95 10.90 105 11.58 +.1 ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 55 67.96 +1.8 ProUltTl s LTL ... ... ...q 59.70 35.57 1 38.84 -10.1 ProHdgRep HDG ... ... ...q 46.26 43.74 57 45.43 +.2 ProUltEM EET ... ... ...q 114.48 66.00 3 94.03 +.1 ProRaLS RALS .62e 1.7 ...q 38.60 36.48 3 36.93 -1.8 ProUSL7-10T PST ... ... ...q 23.38 20.50 71 22.77 +5.6 ProShtEafe EFZ ... ... ...q 28.98 23.78 3 25.04 -1.7 ProShtEM EUM ... ... ...q 21.86 16.23 359 17.49 -2.6 ProUltEafe EFO ... ... ...q 150.78 104.04 132.20 -.3 ProUEurop UPV ... ... ...q 66.95 45.28 0 59.26 +1.1 ProShtBM SBM ... ... ...q 21.23 16.90 17.81 +.7 ProUltSEM EEV ... ... ...q 12.54 6.82 66 7.79 -6.9 ProUltRE s URE ... ... ...q 68.58 50.79 41 57.74 -12.5 ProUltFin s UYG .51e .4 ...q 143.58 92.46 100 122.98 -3.9 ProShtRE REK ... ... ...q 17.94 15.62 5 16.74 +5.8 ProShtChi50 YXI ... ... ...q 24.68 16.42 2 18.46 -4.1 ProUltSem s USD ... ... ...q 162.32 76.21 9 140.38 +14.6 ProUltUt s UPW ... ... ...q 54.09 37.86 2 43.79 -6.9 PrUltTech s ROM ... ... ...q 111.39 62.10 52 100.36 +14.4 ProUltJpn EZJ ... ... ...q 151.38 97.56 128.20 -1.7 ProUltO&G DIG .46e 1.2 ...q 46.10 28.35 85 39.32 -.7 ProUltInd s UXI ... ... ...q 83.64 52.38 2 72.10 -1.3 PrUltHCr s RXL .63e .7 ...q 107.49 69.80 3 88.18 -.1 ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 84.78 +4.1 PrUCnsGd s UGE ... ... ...q 52.04 40.36 2 44.19 -9.9 ProUBasM UYM .15e .2 ...q 82.75 52.33 8 71.76 -3.1 PrUlPR2K s URTY ... ... ...q 95.99 56.50 56 86.77 +5.4 PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 114.65 -1.9 ProUltSC s SAA ... ... ...q 108.67 75.95 3 105.96 +5.2 ProUPD30 s UDOW ... ... ...q 116.82 53.75 1631 90.96 -3.5 ProUlR2K s UWM ... ... ...q 78.13 54.70 160 73.76 +4.4 ProSht20Tr TBF ... ... ...q 23.78 21.58 172 22.80 +4.3 PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 1740 139.69 -.3 ProUChin50 XPP ... ... ...q 113.86 54.04 9 84.10 +.3 PrUSSilv s ZSL ... ... ...q 40.09 27.80 25 31.94 +1.7 PUVixST rs UVXY ... ... ...q 65.60 8.52 21030 14.51 +42.1 ProVixST rs VIXY ... ... ...q 53.64 21.24 1742 33.43 +44.4 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 51.49 14.90 245 49.09 +31.9 PrUCrude rs UCO ... ... ...q 29.62 12.36 1664 28.68 +22.4 PrUltYen rs YCL ... ... ...q 65.77 56.16 1 62.65 +9.1 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 53 25.03 +18.3 PrUltSilv AGQ ... ... ...q 39.86 28.47 128 32.65 -3.5 PrUltShN s KOLD ... ... ...q 52.12 25.64 5 42.93 +8.3 ProUShGld GLL ... ... ...q 80.66 63.08 11 64.86 -6.1 PrSUShAus CROC ... ... ...q 52.60 42.20 1 45.85 +.3 PrUltShYen YCS ... ... ...q 76.95 64.93 6 68.04 -9.3 ProSUltGold UGL ... ... ...q 44.38 35.62 17 42.81 +5.3 ProShtVx s SVXY ... ... ...q 139.47 9.53 9297 12.55 -90.2 PrUShCrd s SCO ... ... ...q 52.16 18.26 1241 18.84 -23.3 ProShtEuro EUFX ... ... ...q 44.07 38.37 38.99 -2.5 ProUltEuro ULE ... ... ...q 18.97 14.67 1 18.25 +4.5 ProUShEuro EUO ... ... ...q 25.61 19.46 69 20.13 -5.0 ProctGam PG 2.87f 3.7 21 94.67 75.81 6480 78.43 -14.6sProgsvCp PGR .69e 1.1 28 62.74 38.75 5132 62.28 +10.6 ProsHldg PRO ... ... ...dd 34.91 21.36 244 33.50 +26.7 ProShtQQQ PSQ ... ... ...q 41.76 31.45 931 32.93 -7.4 ProShSP rs SH ... ... ...q 34.55 28.14 3564 29.52 -2.2 PrUShSP rs SDS ... ... ...q 54.00 35.66 5702 38.82 -5.4 PrUShDow DXD ... ... ...q 12.87 7.52 1513 8.31 -4.4 PUShtMdC MZZ ... ... ...q 24.44 16.91 4 17.94 -4.3 PUShtQQQ QID ... ... ...q 18.66 10.37 3141 11.26 -15.9 PrShRs2K rs SRTY ... ... ...q 50.53 27.07 136 27.98 -13.5 PrUShD3 rs SDOW ... ... ...q 35.26 15.67 3021 17.92 -8.1 PUltShtF rs FINZ ... ... ...q 15.90 6.47 2 7.78 -4.0 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 2 13.69 -2.1 ProUShL20 TBT ... ... ...q 39.86 32.99 2627 36.54 +8.2 PrShR2K rs RWM ... ... ...q 48.66 40.09 243 40.67 -3.8 PrUShHC rs RXD ... ... ...q 39.49 24.68 0 28.98 -3.6 PrUShCnS rs SCC ... ... ...q 30.80 20.44 23.04 -4.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 96 32.35 +10.7 PUShtR2K TWM ... ... ...q 23.30 15.59 1240 15.99 -8.4 PrUShtSC SDD ... ... ...q 21.26 14.22 0 14.31 -8.3 PUShChi50 FXP ... ... ...q 28.63 12.37 82 15.33 -10.4 PS DecRt n EMTY ... ... ... 38.59 31.27 1 34.46 +2.9 PUShtIndl SIJ ... ... ...q 23.95 14.55 5 16.08 -4.5 PS OnlSt n CLIX ... ... ... 50.04 37.63 5 46.25 +17.7 PrShtSmC SBB ... ... ...q 40.02 32.70 33.28 -3.0 PUPShtMC SMDD ... ... ...q 15.39 8.80 3 9.47 -5.6 PrSh K1 n OILK ... ... ... 24.95 16.51 6 23.99 +10.8 PUShtEur EPV ... ... ...q 41.12 26.83 11 29.28 -5.5 PUShtSPX SPXU ... ... ...q 17.21 9.19 9396 10.28 -9.6 PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 36.80 22.75 1 25.09 -5.2 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 239 63.41 -1.0 PUltShEafe EFU ... ... ...q 29.68 19.90 4 22.01 -3.4 PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 39.60 -5.9 PrUltBra rs UBR ... ... ...q 107.88 48.32 2 83.87 +7.4 PrSht20yTr TTT ... ... ...q 31.13 25.95 70 27.27 +2.5 ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 6 41.49 -3.2 PUltShOG DUG ... ... ...q 53.46 31.48 54 34.75 -6.1 PS MngdF FUT ... ... ... 41.47 39.28 0 39.45 -2.0 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 2 36.59 +2.1 ProEurDiv EUDV .15p ... ...q 44.13 38.44 0 42.14 +.9 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 8 67.87 +.9 ProSPxTch SPXT .23p ... ...q 55.03 46.90 1 51.87 -.8 ProSPxHC SPXV .24p ... ...q 59.27 49.99 56.21 +3.3 ProMerger MRGR .12e .3 ...q 36.45 35.11 0 35.19 -2.9 ProSPxFin SPXN .23p ... ...q 56.41 48.22 0 54.92 +1.2 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 1 56.48 PrUltPFn FINU .29e .3 ...q 134.30 59.70 37 95.79 -9.1 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 43 76.65 -.5 ProSht7-10y TBX ... ... ...q 29.70 27.55 3 29.08 +2.7 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 86 7.76 -15.3 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 55 53.84 -1.3 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 49 55.04 -.3 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 16 26.01 +3.1 PrUltShtTc REW ... ... ...q 24.92 12.66 12 13.41 -18.5 PrUShtFn SKF ... ... ...q 30.09 18.61 12 20.70 -1.0 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 18.44 7.35 2 8.01 -22.8 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 1 37.70 -.8 Pro30BEI RINF .58e 2.0 ...q 29.05 26.66 1 28.91 +4.2 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 1 61.26 +4.5 ProCdNASh WYDE ... ... ...q 33.74 32.10 2 32.84 +1.4 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 6 25.55 -1.4 ProspBcsh PB 1.44 2.0 18 79.20 55.84 288 71.69 +2.3 Protalix PLX ... ... ...dd 1.05 .42 558 .45 -31.9 ProtLf n PLpE 1.50 ... ... sProtoLabs PRLB ... ... 74 126.95 50.75 193 126.85 +23.2 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 115 25.82 -4.3 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1392 104.90 -8.8 Prudentl18 PFK .65 2.6 ... 26.05 24.92 24.99 -.4 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 32 25.23 -.1 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 44 25.13 -.6 PruSDHiY GHY 1.32 9.4 ...q 15.31 13.79 250 13.97 -3.1 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 10 26.11 -.3 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 10 25.99 -.4 Prud UK PUK 1.49e 2.9 ... 55.36 43.23 133 52.27 +2.9 PruShHiY ISD 1.32 9.3 ...q 15.73 14.06 227 14.21 -3.8 PSEG PEG 1.80 3.5 18 53.28 41.67 2089 50.87 -1.2 PubStrg PSA 6.80 3.4 22 229.03 180.48 778 198.57 -5.0 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 23 25.12 -.1 PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 19 24.51 -2.8 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 31 23.66 -5.3 PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 14 24.02 -3.9 PubSt pfY PSApY 1.59 6.1 ... 27.83 25.76 34 25.97 -2.4 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 8 25.96 -1.9 PubSt pfG PSApG ... ... ... 25.63 22.49 37 23.49 -5.9 PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 20 24.00 -4.1 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 13 23.19 -6.8 PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 22 23.41 -6.4 PubSt pfC PSApC ... ... ... 26.45 23.05 13 24.65 -3.2 PubSt pfB PSApB ... ... ... 26.69 23.90 20 24.87 -3.2 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 11 25.80 -2.8 PulteGrp PHM .36 1.2 18 35.21 21.41 1891 29.87 -10.2 PureStrg n PSTG ... ... ...dd 22.60 9.81 3782 20.76 +30.9 PutHiInSec PCF .37 4.0 ...q 9.31 8.60 43 9.20 +2.0 PMMI PMM .44 6.1 ...q 7.72 6.89 237 7.10 -4.2 PMIIT PIM .31 6.5 ...q 4.89 4.61 217 4.78 +.2 PMOT PMO .71 6.1 ...q 12.85 11.44 93 11.62 -5.9 PPrIT PPT .31 5.9 ...q 5.68 5.05 418 5.32 -.2 PzenaInv PZN .41e 4.1 26 13.15 8.25 123 9.93 -6.9sQ2 Hldgs QTWO ... ... ...dd 48.75 31.95 128 48.75 +32.3 QEP Res QEP .08 .7 33 12.90 7.02 3887 11.55 +20.7 QIAGEN QGEN ... ... 34 36.34 30.20 345 33.01 +6.7 QTS RltTr QTS 1.64f 4.5 33 61.55 31.58 628 36.40 -32.8 QuadGrph QUAD 1.20 4.7 13 31.29 18.16 249 25.78 +14.1 QuakerCh KWR 1.42 .9 31 165.93 129.98 79 155.37 +3.0sQuaCare QCP ... ... ... 20.26 12.25 387 20.37 +47.5 QuanexBld NX .16 .9 24 24.60 16.50 112 18.10 -22.6 QuantaSvc PWR ... ... 23 40.11 30.23 1359 34.68 -11.3 QntmDSS rs QTM ... ... 47 9.20 3.32 174 3.73 -33.7 Qu Insp100 n BIBL ... ... ... 29.74 25.14 8 26.56 +1.8 QnForSm n FFSG ... ... ... 27.15 24.51 7 26.01 +.9 QnForTcG n FFTG ... ... ... 26.55 24.19 13 25.68 +.4 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 87 28.02 +2.4 InspCpBd n IBD ... ... ... 27.94 24.07 9 24.50 -2.9 QuaInsp n ISMD ... ... ... 27.86 23.78 8 27.16 +2.7 QuaInsLg n BLES ... ... ... 30.44 25.84 13 28.78 +1.2 FormInco n FFTI ... ... ... 27.57 24.09 34 24.39 -2.2 FrmHdGr n FFHG ... ... ... 29.49 24.03 9 27.71 +.6 QuanReal n QXRR ... ... ... 26.19 23.44 1 25.17 -.4 QuanDyn n XUSA ... ... ... 28.95 25.12 1 28.77 +3.0 QuanMulT n QXTR ... ... ... 26.83 24.56 2 25.87 -.5 QuanMulIn n QXMI ... ... ... 26.53 24.73 2 25.42 -1.1 QuanGrw n QXGG ... ... ... 29.10 25.31 3 28.18 +1.4 Qudian n QD ... ... ... 34.91 10.00 1878 10.58 -15.6 QstDiag DGX 1.80 1.8 21 112.97 90.10 1322 100.80 +2.3 QuintEn n QES ... ... ... 10.00 7.47 32 9.09 +1.0 QuormHl n QHC ... ... ... 10.00 2.54 578 9.07 +45.4 QuotientTc QUOT ... ... ...dd 17.85 10.35 247 13.90 +18.3 Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 27 22.23 -5.6 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 21 25.05 -.5 Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 36 22.87 -3.7 Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 37 23.37 -1.6 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 26 20.45 -7.0 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 21 21.53 -4.9 Qwest 56 CTAA ... ... ... 27.77 21.51 24 24.00 -2.9 Qwest57 n CTDD ... ... ... 25.97 20.51 21 21.95 -4.1 Qwest56 n CTBB ... ... ... 25.60 19.86 43 21.40 -5.0R -RAIT pfA RASpA 1.94 15.7 ... 21.76 5.90 14 12.34 +1.6 RAIT pfB RASpB 2.09 16.7 ... 23.77 6.21 12 12.50 -.7 RAIT pfC RASpC 2.22 17.0 ... 25.39 6.35 32 13.04 -1.5 RAIT Fin RAS .20m 110.5 ...dd 3.12 .16 1903 .18 -51.7 RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 2 18.65 -2.3 RAITFn 19 RFTA 1.78 8.0 ... 25.30 16.60 5 22.30 -.9 RELX NV s RENX .45e 2.1 ... 23.30 19.13 537 21.56 -6.5 RELX plc s RELX .54e 2.5 ... 24.03 20.31 221 21.89 -7.6 RH RH ... ... 54 109.53 41.52 397 87.22 +1.2 RLI Corp RLI .84 1.3 28 65.68 50.34 127 64.00 +5.5 RLJ LodgT RLJ 1.32 6.4 11 23.96 18.68 2286 20.48 -6.8 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 12 25.51 -5.6 RPC RES .40f 2.2 24 27.07 16.70 1077 18.59 -27.2 RPM RPM 1.28 2.6 17 56.69 46.36 840 50.16 -4.3sRSP Perm RSPP ... ... ...cc 48.02 28.76 4660 47.89 +17.7 RYB Edu n RYB ... ... ... 31.80 15.50 39 17.05 +1.0 RadianGrp RDN .01 .1 9 23.49 15.52 1772 16.27 -21.1 RadiantLog RLGT ... ... ...cc 6.65 3.51 88 4.00 -13.0 RadLog pfA RLGTpA 2.44 9.4 ... 27.50 25.36 5 25.82 -.2 RafaelHl n RFL ... ... ... 8.44 3.05 96 6.85 +39.8 RLauren RL 2.00 1.8 19 119.33 66.06 873 113.41 +9.4 RamcoG RPT .88 7.2 10 15.00 11.36 578 12.19 -17.2 RamcG pfD RPTpD 3.63 7.0 ... 58.62 48.92 1 51.50 -10.7 RangeRs RRC .08 .6 15 28.76 11.93 6537 14.16 -17.0 RngrEnS n RNGR ... ... ... 15.70 6.88 24 8.19 -11.3 RJamesFn RJF .88f 1.0 18 99.26 71.35 1549 86.99 -2.3sRayAdvM RYAM .28 1.3 41 22.23 11.88 1066 22.31 +9.1sRayAdv pfA RYAMpA 2.00 1.3 ... 152.65 95.43 1 153.50 +6.6 Rayonier RYN 1.00 2.7 39 37.09 26.84 878 36.96 +16.9sRaytheon RTN 3.47f 1.5 33 225.86 154.01 1591 227.11 +21.4 RealityETF DIVY .46p ... ...q 28.89 25.25 9 27.47 +5.4 RltDvcDiv LEAD ... ... ...q 34.32 27.57 7 32.48 +1.7 RealDivc n DFND ... ... ...q 28.60 24.59 1 27.28 +.1 RealDivG n GARD ... ... ...q 26.84 21.56 25.10 +.5 Realogy RLGY .27p 1.0 14 35.18 23.86 1227 26.40 -.4 RltyInco O 2.53 4.9 29 62.00 47.25 1228 51.61 -9.5 ReavesUtl UTG 1.82 6.3 ...q 36.73 27.13 305 28.64 -7.4 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 90 167.36 84.16 1956 162.23 +35.1 RedLionH RLH ... ... ...dd 11.70 6.15 53 10.40 +5.6 RedwdTr RWT 1.12 7.3 11 17.45 14.29 277 15.28 +3.1 Reeds REED ... ... ... 4.75 1.30 12 2.15 +38.7 RegalBel RBC 1.04 1.4 15 87.50 67.84 239 74.45 -2.8 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1044 58.58 -15.3 RgcyC pfG REGpG 1.50 6.0 ... 25.79 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 746 .31 +82.4 RegHlt pfA RHEpA 2.72 39.3 ... 23.17 5.72 5 6.92 -13.5 RegnlMgt RM ... ... 14 35.34 19.23 39 33.03 +25.5 RegionsFn RF .36 2.0 18 20.21 13.03 15058 17.95 +3.9 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 22 25.44 +.4 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 25 27.82 -2.1 Regis Cp RGS ... ... ...cc 17.13 9.02 157 15.09 -1.8 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 278 153.07 -1.8 ReinsGp42 RZA 1.55 5.7 ... 30.06 26.82 28 27.17 -1.3 ReinsG56 n RZB 1.44 5.5 ... 29.86 25.83 16 25.95 -7.3 RelStlAl RS 2.00f 2.3 19 95.97 68.46 469 88.66 +3.3 RELM RWC .08 2.0 20 5.15 3.40 3 4.00 +12.7 RemaxHld RMAX .72 1.2 65 67.50 43.85 154 58.10 +19.8 RenaisIPO IPO .02e .1 ...q 30.61 23.39 5 28.88 +2.4 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 25.90 +6.2 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 120 136.53 +8.7 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 9 24.79 -1.4 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 7 25.37 -.5 ReneSola rs SOL ... ... ... 3.79 2.12 17 2.46 -7.5 RennFund RCG ... ... ...q 2.20 1.11 10 1.41 -6.3 Renren rs RENN ... ... ...dd 18.70 6.01 200 10.30 -.9 RepubSvc RSG 1.38 2.1 30 69.40 60.26 1174 65.95 -2.5 ResMed RMD 1.40 1.4 49 104.78 67.04 574 100.72 +18.9 ResolEn rs REN ... ... ... 44.44 23.64 409 33.98 +8.0 ResoluteF RFP ... ... ...dd 12.15 4.10 234 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 6 25.51 -.1 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 70 9.62 +2.7 RestBrnds QSR .84f 1.5 20 68.89 54.00 1272 54.42 -11.5 RetailProp RPAI .66 5.6 11 14.61 10.94 1200 11.71 -12.9 RetractTc RVP ... ... ...dd 1.48 .54 154 .91 +33.1tRevGp n REVG .20 1.1 ... 33.15 19.53 1403 18.42 -43.4 Revlon REV ... ... ...dd 27.90 15.60 132 23.55 +8.0 RexAmRes REX ... ... 17 107.87 70.48 40 74.31 -10.2 RexahnPh rs RNN ... ... ...dd 4.84 1.42 103 1.59 -21.3 RexfordIR REXR .58 2.0 50 31.71 24.49 785 29.44 +1.0 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 9 24.36 -5.2 RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 24 23.88 -3.7 Rexnord RXN ... ... 24 31.44 22.43 648 30.17 +15.9 Rexnrd pfA RXNpA ... ... ... 66.40 52.57 8 65.61 +12.1 RiceMidstr RMP 1.13f 6.0 14 26.18 16.87 192 18.72 -12.8 RingCentrl RNG ... ... ...dd 69.60 29.30 858 68.70 +41.9 RingEngy REI ... ... ...dd 16.09 10.88 437 15.11 +8.7 RioTinto RIO 2.27e 4.1 ... 59.25 37.66 4476 54.74 +3.4 RitchieBr RBA .68 2.0 38 35.17 24.08 213 33.35 +11.4 RiteAid RAD ... ... 3 4.29 1.38 10680 1.71 -13.2 RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 34 21.06 +5.2 Riv/Doubl n OPP ... ... ... 19.76 17.47 61 17.88 -2.7 RoadrnTrn RRTS ... ... 3 9.75 2.14 523 2.29 -70.3 RobtHalf RHI .96 1.6 23 60.59 42.92 628 59.70 +7.5 RockwlAut ROK 3.34 1.9 26 210.72 151.78 992 174.54 -11.1 RockColl COL 1.32 1.0 21 139.63 101.09 2434 135.02 -.4 RogCm gs RCI 1.57 ... 14 54.95 43.11 356 45.28 -11.1 Rogers ROG ... ... 34 184.00 85.15 114 122.81 -24.2sRollins s ROL .56f 1.0 67 53.00 37.25 1680 53.95 +15.9 Roper ROP 1.65 .6 31 292.97 212.00 452 276.75 +6.9 RosettaStn RST ... ... ...dd 14.81 8.71 82 13.43 +7.7 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.7 26 17.33 9.02 2110 14.99 -4.3 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 28.95 -3.3 RoyalBk g RY 3.76f ... ... 87.10 66.66 735 76.73 -6.0 RBScotlnd RBS ... ... ... 8.74 6.24 916 7.78 +1.8 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 28 25.52 +.3 RylCarb RCL 2.40 2.1 16 135.65 96.91 1522 116.96 -1.9 RoyDShllB RDS/B 3.76 5.3 ...cc 74.60 53.50 1246 70.66 +3.5 RoyDShllA RDS/A 3.76 5.5 ...cc 72.43 51.69 4895 68.77 +3.1 RoyceGVal RGT .10e ... ... 11.73 9.11 16 11.14 +3.0 RoyceMC RMT .63e 6.4 ...q 9.99 8.09 88 9.80 +3.8 Royce RVT 1.20e 7.5 ...q 17.18 14.02 216 16.09 -.5 RubiconPrj RUBI ... ... ...dd 6.28 1.48 532 2.26 +20.9 Rudolph RTEC ... ... 24 30.85 21.10 123 29.45 +23.2 Ryder R 2.08f 2.8 18 90.26 62.52 499 74.31 -11.7 RyersonH RYI ... ... 35 14.65 7.65 235 9.75 -6.3sRymanHP RHP 3.40f 4.3 17 79.43 57.78 266 79.64 +15.4S -S&P Glbl SPGI 2.00f 1.0 32 197.76 132.66 837 193.95 +14.5 SAP SE SAP 1.31e 1.2 ... 116.90 99.20 587 109.44 -2.6 SCANA SCG 2.45 6.8 9 71.28 34.76 1677 36.22 -8.9 SCE TrV n SCEpK ... ... ... 29.56 24.70 21 25.83 -2.3 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 60 23.77 -1.7 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 15 26.60 -1.7 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 20 25.78 -.1 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 50 22.79 -5.1 SJW SJW 1.12a 2.0 19 69.29 45.39 102 55.64 -12.8 SK Tlcm SKM ... ... ... 28.97 23.01 609 23.42 -16.1 SLGreen SLG 3.25 3.3 41 109.00 89.46 627 97.08 -3.8 SL Grn pfI SLGpI 1.63 6.5 ... 26.50 24.94 14 25.15 +.3 SM Energy SM .10 .5 ...dd 28.20 12.29 2364 20.81 -5.8 Spd LgGl n GLDW ... ... ... 125.00 114.86 1 121.60 +.6 SpdrDJIA DIA 3.98e 1.6 ...q 265.93 205.86 3815 247.80 +.2 SpdrGold GLD ... ... ...q 129.52 114.80 4177 127.75 +3.3 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 32.72 13 35.76 -.4 SpdrNoANR NANR ... ... ...q 37.79 30.22 26 35.52 +.2 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 80.96 1 91.13 +1.5 SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 37.74 4166 41.93 +3.0 Spd MsciCh XINA ... ... ... 26.62 20.26 0 23.42 -2.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 49

S&PEAsia GMF 1.81e 1.7 ...q 116.07 86.74 9 106.21 +1.6 Spdr UKS QGBR 1.33e 2.4 ...q 56.39 49.81 1 55.34 +2.8 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 57.96 1 66.41 +1.4 SpdrJpnS QJPN .85e 1.1 ...q 83.54 69.43 0 80.20 +2.0 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 0 58.35 -4.6 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.7 ...q 69.46 53.67 8 65.78 +2.8 S&PChina GXC 1.31e 1.2 ...q 123.91 82.23 58 109.54 +2.2 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 0 75.77 +.5 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 56.19 3 65.06 +.9 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 59.00 12 66.00 +1.5 SpdrGblDv WDIV 3.11e 3.7 ...q 74.14 64.89 14 70.02 -1.2 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 69.76 12 79.81 +1.2 SpdEMkt s SPEM ... ... ...q 42.47 32.17 206 38.83 +1.8 SpdrEMDv EDIV 1.68e 4.8 ...q 36.64 29.07 39 35.05 +6.7 SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 46 50.58 +3.1 Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.4 ...q 49.41 43.96 123 46.85 -4.2 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 45.24 24 52.41 +.8 SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 38.54 50 40.21 -2.4 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 34.63 52 39.42 +1.1 SpdrSPGbl GII 1.63e 3.2 ...q 53.74 47.61 6 50.47 -2.6 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 707 40.78 +.7 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.80 345 36.04 +1.6 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.23 289 32.08 +1.2 SP Mid MDY 2.94e .8 ...q 363.70 306.23 671 348.57 +.9 S&P500ETF SPY 4.13e 1.5 ...q 286.63 234.56 63885 270.19 +1.2 SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 14 26.73 +1.1 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.89 18 33.21 -1.3 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.82 16 38.51 +.6 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 512 47.42 +.5 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 3 40.24 +.1 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 66.36 1 75.47 +1.2 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 264 47.83 -1.7 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 2 67.15 +1.4 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 17 81.33 +2.4 SpdrBiot s XBI .44e .5 ...q 97.98 66.66 4652 91.12 +7.4 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 637 92.68 -1.9 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.02 1 85.71 +.3 SpdrHome XHB .15e .4 ...q 47.20 37.00 1204 40.71 -8.0 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2883 47.15 -.4 SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.49 14 58.97 +1.8 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 235 31.13 +1.4 Spd LgCap s SPLG ... ... ...q 33.54 27.74 481 31.69 +1.2 SpdrLCpG s SPYG ... ... ...q 35.96 28.66 637 34.51 +4.6 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 294 29.99 -2.2 Spd MidC s SPMD ... ... ...q 35.09 29.60 193 34.00 +1.9 SpdrMCpG MDYG 2.19e .8 ...q 166.10 138.50 44 160.52 +3.2 SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 32 101.37 -1.4 SpdrNY Tch XNTK .41e .4 ...q 97.64 69.50 24 92.15 +9.9 SpdrSemi s XSD .16e .2 ...q 76.57 58.36 70 72.36 +3.7 SpdrSCapG SLYG 8.53e .9 ...q 242.50 206.75 673 240.97 +6.0 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 90 128.20 +2.0 SpdrRs3K s THRK ... ... ...q 35.46 29.32 206 33.66 +1.4 SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 126 86.88 -7.3 SpdrShTTr SPTS .27 .9 ...q 31.78 29.55 293 29.58 -1.0 SpFcStIn n XITK ... ... ... 93.60 65.00 12 90.43 +15.8 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 1.7 ...q 108.76 90.87 0 101.79 -.2 SpdrScored CBND .99 3.2 ...q 32.94 31.20 1 31.42 -2.6 SpdrIntCBd IBND .14e .4 ...q 36.87 31.59 110 36.28 +2.7 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 965 30.74 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 41 55.93 +.5 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 61 43.00 -2.4 SpdrBarITB BWZ .01e ... ...q 33.49 30.15 46 33.21 +3.4 SpdrBarcCv CWB 3.55e 4.3 ...q 53.80 48.12 852 52.27 +3.3 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 144 27.18 -5.0 SpdrITBd SPIB .92 2.8 ...q 34.72 33.31 719 33.45 -2.3 SpdrBarMBB MBG .83 3.3 ...q 26.55 25.34 18 25.42 -2.3 SpdrEMBd EBND ... ... ...q 30.91 28.21 172 30.03 +1.2 SpdrShTHiY SJNK 1.58 5.7 ...q 28.15 26.94 1160 27.55 SpdrLehHY JNK 2.30 6.3 ...q 37.46 35.35 11960 36.23 -1.3 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 1967 30.18 -.8 SP IntTip WIP .41e .2 ...q 60.27 54.40 43 59.35 +3.2 SPLIntTB s BWX ... ... ...q 29.72 26.59 432 29.49 +3.7 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 15 63.66 -2.3 SpdrTelcm XTL .68e .9 ...q 74.86 65.10 2 72.05 +5.5 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 1 65.27 +6.0 SpdrHCEq s XHE 3.22e .1 ...q 72.00 55.87 19 71.87 +11.6 SpdrSf&Sv s XSW .19e .2 ...q 79.68 59.41 7 78.73 +13.4 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 6 25.77 -3.0sSpdrAerDf s XAR 1.70e 1.1 ...q 90.17 65.91 190 90.17 +7.9 SpdAgBd n SPAB ... ... ... 28.84 27.91 430 28.07 -2.3 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 105 55.68 -1.0 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 3474 91.50 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 45 34.91 -4.6 SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.37 229 58.57 -1.4 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 7079 59.82 +1.6 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 1 118.40 +3.2 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 1806 45.10 -.2 SpdNuBMu s TFI ... ... ...q 49.42 47.65 1291 47.82 -2.3 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 25 42.23 -2.9 SpdrOGEx XOP .73e 1.9 ...q 40.20 28.96 12767 37.89 +1.9 SpNuBST rs SHM ... ... ...q 48.95 47.60 312 47.67 -.5 SpdrGendr SHE ... ... ... 75.63 65.01 3 71.93 +1.5 SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 1300 16.46 -3.9 SpdR1KLVF ONEV ... ... ... 76.79 68.46 71.99 -.8 SpdrMetM XME .24e .7 ...q 39.62 27.86 2550 36.20 -.5 SpdrR1KMo ONEO ... ... ... 77.42 67.47 163 73.77 +1.4 SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 69.32 -1.1 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 129 36.48 -2.6 SpdrFosFFr SPYX ... ... ...q 69.64 56.97 13 65.69 +1.4 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 2 90.75 +.2 SpdrUsaSt QUS .54e ... ...q 82.07 68.50 3 77.80 +.7 Spd SP600 SLY 3.97e 1.0 ... 139.70 117.23 21 138.28 +4.0 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 4 62.40 +.1 SpdrSCap n SPSM ... ... ... 31.73 28.11 943 30.90 -1.9 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 43 19.24 -.3 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 18 90.46 -1.0 SPX Cp SPXC ... ... 14 33.93 23.41 274 32.92 +4.9 SPX Flow n FLOW ... ... 97 54.92 31.10 136 50.47 +6.1 SRC Eng SRCI ... ... 15 10.44 6.19 2589 10.32 +21.0 STMicro STM .40 1.7 26 25.30 14.07 1851 23.27 +6.5 SABESP SBS .39e 4.0 ... 11.96 8.15 1580 9.78 -6.4 SabnR SBR 2.29m 5.1 21 50.00 36.03 12 45.15 +1.2 SachemC n SACH .42 12.2 ... 5.33 3.30 23 3.43 -12.9 SafeBulk SB .04 1.3 ... 4.00 1.76 334 3.13 -3.1 SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.5 ... 24.26 17.89 4 23.60 -1.3 SafeB pfD SBpD 2.00 8.6 ... 24.20 18.00 12 23.13 -1.7 SafegdSci SFE ... ... ...dd 14.40 10.65 88 12.15 +8.5 SafeInco n SAFE .60 3.4 ... 20.00 15.57 75 17.85 +1.4 SagaComm SGA 1.20 3.1 4 52.00 36.10 14 39.00 -3.6sSailptTch n SAIL ... ... ... 23.93 12.82 1542 24.61 +69.7 StJoe JOE ... ... 55 20.00 16.45 261 18.15 +.6 Salesforce CRM ... ... ...cc 128.87 83.55 5520 123.35 +20.7 SalMidMLP SMM 1.30 13.1 ...q 13.73 8.53 114 9.89 -10.3 SallyBty SBH ... ... 11 21.36 14.05 1692 16.55 -11.8 SJuanB SJT .77e 10.9 15 10.54 6.04 146 7.07 -14.2 SanchezEn SN ... ... ...dd 8.45 2.78 2315 3.66 -31.1 SanchzM rs SNMP 1.80 14.6 ...dd 15.10 9.35 52 12.35 +11.3 SandRidge SD ... ... ... 21.90 13.02 184 14.32 -32.0 SandRMiss SDT .22e 24.3 1 1.69 .73 43 .92 +11.4 SandRMs2 SDR .23e 22.0 1 1.59 .74 153 1.06 +24.2 SandRdgP PER .50e 26.5 4 3.30 1.80 550 1.90 -7.3 SandstG g SAND ... ... ... 5.64 3.18 651 4.72 -5.4 Sano SNY 1.58e 3.9 ... 50.65 38.14 1253 40.96 -4.7 SantCUSA SC .23e ... 5 19.02 11.12 2330 15.69 -15.7 SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9 SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5 SantFn pfC SANpC 1.63 6.4 ... 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 5 25.95 +1.1 SaratogaI SAR 2.00f 9.8 7 22.99 19.62 14 20.47 -8.5 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 9 25.65 -.6 Sasol SSL 1.41e 3.9 ... 38.75 26.92 138 35.94 +5.1 SaulCntr BFS 2.08 4.1 16 65.43 48.09 34 50.25 -18.6 SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 24.32 1 24.73 -2.3 MastThera MSTX/O ... ... ...dd .14 .12 .13 Schlmbrg SLB 2.00 2.9 47 80.35 61.02 6476 68.66 +1.9 SchndrNt n SNDR .24 .9 ... 30.00 17.69 523 27.24 -4.6 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 674 65.46 +1.5 SchwUSLgC SCHX .98e 1.5 ...q 68.43 56.18 612 64.67 +1.4 SchwLCGr SCHG .63e .9 ...q 76.83 61.04 666 73.74 +4.3 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 283 53.98 -1.3 SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 172 53.79 +1.0 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 316 71.18 +2.1 SchwEMkt SCHE .49e 1.7 ...q 31.08 24.02 1453 28.35 +1.5 Sch 1000 n SCHK ... ... ... 28.14 24.88 144 26.61 +1.3 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 175 30.60 +3.1 SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.16 229 36.44 +1.3 SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.05 326 30.76 +1.2 SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 248 38.40 +1.3 SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.05 294 37.41 -.1 SchUSBrd FNDB .61e 1.6 ...q 39.71 32.90 79 37.26 -.1 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 2413 49.94 -2.4 SchwIntEq SCHF .71e 2.1 ...q 36.35 30.35 1718 34.40 +1.0 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 332 50.88 -2.2 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 520 38.60 -7.3 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 116 52.31 -1.9 SchSTUSTr SCHO .35 .7 ...q 50.57 49.70 702 49.72 -.6 SchUSTips SCHP ... ... ...q 56.10 54.06 322 54.97 -.8 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.97 418 37.42 +2.2 Schwab SCHW .40f .7 30 58.11 37.63 7051 53.61 +4.4 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 42 25.99 -3.3 Schwb pfD SCHWpD ... ... ... 27.90 25.49 42 26.08 -3.4 SchwitMau SWM 1.72 4.1 15 48.06 36.26 106 41.76 -7.9 SciApplic SAIC 1.24 1.5 23 88.49 60.21 150 84.12 +9.9 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 5 25.33 -.5 ScorpBlk rs SALT .02 ... ... 8.85 5.70 307 7.10 -4.1 ScorpioTk STNG .04 1.7 ... 4.60 1.85 3079 2.39 -21.6 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 0 24.20 -2.7 ScorpT19 n SBBC ... ... ... 26.51 24.62 2 25.03 -1.5 Scotts SMG 2.12 2.5 20 110.12 81.48 609 85.14 -20.4 ScrippsEW SSP .05p ... 37 23.19 11.13 310 11.52 -26.3 Sea Ltd n SE ... ... ... 15.73 10.22 1049 10.87 -18.5 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4126.64 -6.4 SeabGld g SA ... ... ... 13.70 9.50 279 10.70 -5.3 SeacorHld CKH ... ... ...dd 59.00 31.90 211 57.59 +24.6 SeacrMar SMHI ... ... ... 25.00 11.66 59 23.65 +102.1 SeadrillLtd SDRL ... ... 1 .73 .15 1834 .22 -3.9 Seadrill SDLP .40 13.5 ... 4.20 2.60 1053 2.96 -19.1 SealAir SEE .64 1.4 23 49.94 40.76 1159 45.26 -8.2 Seaspan SSW .50 7.3 10 7.91 5.02 1176 6.88 +1.9 Seaspn pfE SSWpE 2.06 8.2 ... 25.50 21.39 12 25.10 +1.1 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.78 20 25.27 -1.1 Seaspn pfD SSWpD 1.99 8.1 ... 25.20 20.76 20 24.59 -.2 Seaspn pfH SSWpH ... ... ... 24.96 20.14 37 24.13 +2.0 Seaspn pfG SSWpG ... ... ... 25.20 21.98 39 24.70 +1.6 Seaspan n SSWA ... ... ... 24.58 23.15 14 23.37 -3.9 SeaWorld SEAS ... ... ...dd 19.23 10.42 1487 16.15 +19.0 SelEngS n WTTR ... ... ... 21.96 11.22 446 14.48 -20.6 SelMedHld SEM ... ... 13 19.78 13.05 416 18.35 +4.0 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 8 25.17 SemGroup SEMG 1.89f 7.9 ...dd 35.15 20.20 876 23.80 -21.2 SemiMfg SMI ... ... 18 9.14 4.49 143 6.18 -27.8 SempraEn SRE 3.58f 3.2 21 122.98 100.63 1738 112.60 +5.3 Sempra pfA SREpA ... ... ... 104.97 96.15 107 103.35 +4.2 SendGrid n SEND ... ... ...cc 32.03 17.50 252 27.80 +16.0 SensataT ST ... ... 20 57.40 38.71 50.49 -1.2 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 21 84.98 65.60 327 70.10 -4.2 SequansC SQNS ... ... ...dd 4.75 1.44 272 1.73 -9.4 Seritage n SRG 1.00 2.8 ... 50.00 34.07 343 36.25 -10.4 Seritge pfA SRGpA 1.75 8.2 ... 24.52 20.02 27 21.30 -12.5 ServiceCp SCI .68f 1.8 25 40.28 31.17 877 38.70 +3.7 ServiceMst SERV ... ... 30 55.36 36.34 438 51.80 +1.0 ServcNow NOW ... ... ...dd 176.56 88.35 1700 174.54 +33.9 Servotr SVT .30e 3.0 ...cc 12.80 8.50 2 9.84 -11.6 ShakeShk n SHAK ... ... 71 47.39 30.12 360 43.72 +1.2 ShawCm g SJR 1.18 ... ... 23.44 18.50 630 21.04 -7.8 ShellMidst SHLX 1.33f 6.0 18 33.25 19.42 2060 22.28 -25.3 Sherwin SHW 3.40 .9 30 435.15 325.38 913 398.42 -2.8 ShinhanFn SHG ... ... ... 50.37 40.44 52 42.56 -8.3 ShipFin SFL 1.40 9.5 12 15.98 12.30 393 14.75 -4.8 Shopify n SHOP ... ... ...dd 154.82 71.27 2703 125.96 +24.7 Shutterstk SSTK ... ... ...cc 52.78 29.85 151 51.33 +19.3tSibanyeG SBGL .14r 4.2 ... 8.32 3.51 5484 3.37 -30.6 SiderurNac SID ... ... ... 3.55 1.76 1268 2.54 +3.7 SierraMt n SMTS ... ... ... 3.00 2.13 110 2.73 +10.1 Sifco SIF ... ... ...dd 8.75 5.00 3 5.80 -12.8 SignetJwlrs SIG 1.24f 3.1 6 77.94 33.11 2008 39.46 -30.2 Silvrbow n SBOW ... ... ... 33.21 19.89 73 31.97 +7.6 SlvrcpMt n SVM .02 ... ... 3.43 2.12 397 2.75 +5.0 SimonProp SPG 7.80f 5.1 20 173.16 147.28 1630 153.24 -10.8 Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.50 0 67.90 -5.0 SimpsnM SSD .84 1.5 30 61.62 39.82 312 57.48 +.1sSinopcShg SHI ... ... ... 64.56 50.67 26 64.70 +13.5 Siteone n SITE ... ... 63 80.56 46.54 196 79.36 +3.5 SixFlags SIX 3.12f 5.1 19 70.44 51.25 858 61.10 -8.2sSkechers s SKX ... ... 26 42.88 22.64 2060 42.45 +12.2 Skyline SKY ... ... 27 27.26 5.07 108 25.99 +102.3 Smart&Fnl SFS ... ... 20 13.95 5.05 499 5.30 -38.0 Smith&N SNN .61e 1.6 67 40.41 32.53 737 38.37 +9.6 SmithAO s AOS .72 1.1 36 68.39 51.67 721 65.50 +6.9 Smucker SJM 3.12 2.6 16 134.12 99.57 758 120.55 -3.0 SnapInc A n SNAP 3.28 22.0 ... 23.57 11.28 13492 14.88 +1.8 SnapOn SNA 2.84 2.0 15 185.47 140.83 738 144.44 -17.1 SocCapH n IPOA ... ... ... 10.85 9.85 148 10.05 -.4 SocCapH un IPOA/U ... ... ... 10.97 10.02 485 10.55 -.5 SocQ&M SQM .99e 1.9 ... 64.20 32.38 839 53.41 -10.0 Sogou n SOGO ... ... ... 14.69 7.91 539 8.56 -26.0 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 310 17.81 -16.8 Solitario XPL ... ... ...dd .91 .43 93 .49 -18.9 SonicAut SAH .24f 1.2 10 22.75 15.95 149 19.85 +7.6 SonocoP SON 1.56 3.1 21 55.77 46.55 501 49.96 -6.0 SonyCp SNE ... ... ... 53.91 33.45 1026 49.77 +10.7 Sothebys BID .40 .7 17 57.95 42.78 311 54.26 +5.2 SourcC SOR 1.00f 2.5 ...q 42.97 37.68 11 40.50 -.6 SoJerInd s SJI 1.09 3.6 27 38.40 25.96 666 30.69 -1.7 SthcrssEn SXE ... ... ...dd 4.50 1.44 189 1.69 SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 1 21.52 -6.4 SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 1 22.55 -5.0 SCEd pfD SCEpD 1.08 4.7 ... 26.43 21.37 1 23.00 -4.6 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 24.50 -3.6 SouthnCo SO 2.32 5.1 51 53.51 42.38 6347 45.82 -4.7 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 39 26.02 -3.6 SouthCo ef SOJB ... ... ... 26.25 23.71 21 24.82 -3.4 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 42 24.28 -4.6 SthnCopper SCCO .23e .4 48 56.75 32.63 733 56.60 +19.3 SwstAirl LUV .50f .9 9 66.99 49.76 8050 54.27 -17.1 SwtGas SWX 2.08f 2.9 22 86.87 62.54 244 71.06 -11.7 SwGA Fn SGB .44 2.1 16 24.00 18.50 10 20.94 -12.8 SwstnEngy SWN ... ... 5 8.25 3.42 15077 4.47 -19.9 SprkNtSE wi LOV ... ... ... 15.40 10.15 2 14.04 +11.0 Sparton SPA ... ... 21 23.59 16.35 95 18.95 -17.8 SpdFosFr n EFAX ... ... ... 77.82 67.00 1 73.41 +.7 SpdDbShDu STOT ... ... ... 50.04 47.00 3 48.86 -1.1 SpdEmFos EEMX ... ... ... 76.80 59.23 2 70.31 +.7 SpdDbEMk EMTL ... ... ... 52.27 49.07 3 49.30 -2.1 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 7 15.06 +1.2 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 0 25.80 -.2 SpectraEP SEP 2.95f 8.4 10 46.47 32.12 597 35.29 -10.7 SpectrmB SPB 1.68 1.7 18 146.09 89.37 547 99.12 -11.8 SpeedM TRK .60 3.3 19 23.47 16.80 30 18.00 -4.6 SpF LgCap n FMDG ... ... ... 33.20 26.89 2 29.73 +6.1 SpinMedT n FFIU ... ... ... 25.15 24.27 5 24.53 -1.2 Spire SR 2.25f 3.1 20 82.85 60.09 213 71.75 -4.5 SpiritAero SPR .10 ... 18 105.20 51.85 854 79.84 -8.5 SpiritAir SAVE ... ... 10 56.89 30.32 753 36.84 -17.9 SpiritRltC SRC .72 8.9 12 10.46 6.64 3493 8.06 -6.1 SpiritR pfA SRCpA 1.50 7.0 ... 26.40 21.00 12 21.42 -13.8 Spotify n SPOT ... ... ... 169.00 135.51 1743 148.49 -.3 SpragueRs SRLP 2.50 10.6 16 30.75 22.85 25 23.55 -2.7 Sprint S ... ... 3 9.22 4.81 14103 5.95 +1.0 SprottSilv PSLV ... ... ...q 6.85 5.83 508 6.21 -2.1 SprottGold PHYS ... ... ...q 11.15 9.83 282 10.95 +3.4 SprottPPP SPPP ... ... ... 9.91 7.44 33 8.97 -4.0 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 17.58 8242 49.13 +41.7 STAG Indl STAG 1.39 5.7 33 28.95 22.42 654 24.44 -10.6 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 2 25.06 -.8 STAG pfC STAGpC ... ... ... 27.74 24.76 7 25.55 -2.4 StageStrs SSI .20 6.7 ...dd 3.18 1.45 253 2.99 +78.0 SP Matls XLB .98e 1.6 ...q 64.17 51.35 4766 59.56 -1.6 SP HlthC XLV 1.01e 1.2 ...q 91.79 74.31 6561 83.16 +.6 SP CnSt XLP 1.28e 2.4 ...q 58.95 50.81 8049 53.28 -6.3 SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 4075 103.88 +5.3 SP Engy XLE 2.04e 2.8 ...q 78.39 61.80 15983 72.42 +.2 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 50240 27.58 -1.2 SP Inds XLI 1.12e 1.5 ...q 80.96 64.65 8669 75.36 -.4 SP Tech XLK .78e 1.1 ...q 71.34 53.63 15221 68.07 +6.4 SpdrRESel XLRE ... ... ...q 34.02 29.17 2846 31.09 -5.6 SP Util XLU 1.55e 3.0 ...q 57.23 47.37 13194 50.98 -3.2 StdMotor SMP .84f 1.7 29 54.73 40.56 213 49.66 +10.6 Standex SXI .72f .7 21 110.00 84.30 58 99.60 -2.2 StanBlkDk SWK 2.52 1.6 22 176.62 133.25 1249 154.84 -8.8 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 35 25.23 StanBlD un SWP ... ... ... 128.00 105.77 1 116.00 -5.5 Stantec g STN .55f ... 17 29.25 22.25 13 25.15 -10.0 StarGas SGU .44 4.5 15 11.70 8.74 206 9.72 -9.6tStarret SCX .40 6.5 20 10.00 6.08 6 6.15 -28.5 Startek SRT ... ... 67 14.78 8.61 72 9.41 -5.6 StarwdPT STWD 1.92 9.2 11 23.01 19.47 2192 20.93 -2.0 StateStr STT 1.68 1.7 19 114.27 78.87 1295 100.94 +3.4 StateSt pfC STTpC ... ... ... 25.55 24.01 22 25.19 StateSt pfD STTpD ... ... ... 28.96 26.10 54 26.98 -1.7 StaStCp pfG STTpG ... ... ... 28.45 25.52 36 26.37 -2.8 StateSt pfE STTpE ... ... ... 27.16 25.47 44 26.17 -1.1 Statoil ASA STO .88e 3.4 ... 25.95 16.18 2051 25.56 +19.3 SteelPtrs SPLP .38p ... 8 20.70 17.45 1 17.65 -9.7tSteelPr pfA SPLPpA ... ... ... 22.74 20.00 43 19.99 -5.5 Steelcse SCS .51 3.6 16 18.15 12.50 363 14.30 -5.9 StellusCap SCM 1.36 11.1 10 14.50 11.07 113 12.26 -6.7 Stepan SCL .82 .9 22 92.97 68.75 61 88.75 +12.4sSteris plc STE 1.24 1.3 24 96.43 70.79 201 96.96 +10.8 SterlingBc STL .28 1.3 14 26.50 21.00 1610 22.00 -10.6 SterlBc pfA STLpA ... ... ... 26.74 25.65 7 26.10 -.8 StewInfo STC 1.20 2.8 29 48.03 34.48 250 43.63 +3.1 StifelFin SF .40 .7 18 68.76 41.93 249 59.05 -.9 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 6 26.34 -2.7 Stif 47 ef SFB ... ... ... 26.20 23.25 14 24.25 -2.7 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 90 38.02 +18.2 StoneHEM EDF 2.16 14.6 ...q 17.31 14.50 329 14.80 -7.0 StonHEmM EDI 1.81 12.4 ...q 16.79 13.37 44 14.66 -5.8 StoneMor STON 1.32 21.9 ...dd 10.15 4.61 94 6.02 -8.2 Stonerdg SRI ... ... 21 30.34 14.16 219 29.22 +27.8 StoreCap STOR 1.24 4.9 22 26.58 19.65 1250 25.16 -3.4 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 1 21.30 +5.2 StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 1 25.85 -.1 StratPG34 GJR .27 1.2 ... 22.60 20.85 0 22.20 +.8 StratUSM GJH .64 6.6 ... 10.36 9.37 9.66 -3.9 StratWMT GJO .22 1.0 ... 22.50 21.72 22.44 +.8 Stryker SYK 1.88 1.1 28 170.00 131.67 1082 163.65 +5.7 SturmRug RGR .92 1.7 19 68.80 43.00 191 55.45 -.7 SubPpne SPH 2.40 10.6 32 27.27 21.85 229 22.70 -6.3 SumitMitsu SMFG ... ... ... 9.67 7.10 1341 8.38 -3.6 SummitHtl INN .72f 4.9 14 19.39 12.77 664 14.73 -3.3 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0tSummtH pfD INNpD 1.61 6.8 ... 27.58 23.55 2 23.69 -7.1 SumHP pfE INNpE ... ... ... 26.25 22.82 1 23.21 -9.6 SumtMtls n SUM .29t ... 27 34.06 25.25 1115 29.35 -6.6 SummitMP SMLP 2.30 15.1 64 24.75 13.10 199 15.25 -25.6 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 322 92.36 -.5 SunLfFn g SLF 1.74 ... ... 44.50 32.22 518 40.60 -1.6 SunCokeE SXC .59 ... 6 13.43 7.66 318 10.84 -9.6 SunCokeEn SXCP 2.38 13.2 9 21.95 14.55 119 17.95 +2.9 Suncor g SU 1.44f ... ... 38.39 27.96 2304 37.86 +3.1 SunlOnl n STG ... ... ... 14.08 6.80 520 7.54 -32.1 SunLink SSY ... ... ...dd 2.08 1.27 0 1.30 -18.1 SunocoLP SUN 3.30 11.7 83 33.11 24.76 335 28.29 -.4 SunstnHtl SHO .20 1.3 18 17.46 14.09 2647 15.87 -4.0 SunstHt pfE SHOpE ... ... ... 27.22 24.96 1 25.44 -2.6 SunstHt pfF SHOpF 1.61 6.3 ... 26.98 24.45 25.42 -1.7 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 16 73.37 51.96 3635 65.95 +2.1 SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6 SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2 SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 9 24.30 -1.2 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 2.10 .59 52 1.92 +30.6 SupEnrgy SPN .32 3.5 ...dd 13.78 7.66 2662 9.22 -4.3 SuperiorInd SUP .36 2.5 22 24.85 12.70 120 14.60 -1.7 Supvalu rs SVU ... ... 4 31.29 13.60 1417 15.71 -27.3 SuthrlAs n SLD 1.52 10.6 ... 16.20 13.55 53 14.40 -5.0 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 3 25.25 -1.6 SwEBioFu23 FUE ... ... ... 8.47 6.45 6.89 -1.6 SwEGrain23 GRU ... ... ... 4.25 3.29 2 3.64 +8.8 SwRCmETR RJN ... ... ... 3.72 1.87 17 3.01 +7.7 SwRCmMTR RJZ ... ... ... 9.20 7.70 8.86 -.8 SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 17 6.22 +3.7 SwERCmTR RJI ... ... ... 5.66 4.64 303 5.62 +4.1 SwisHelv SWZ .64e .2 ...q 13.74 11.65 4 12.43 -2.6 Switch n SWCH .14p ... ... 20.45 13.10 489 14.69 -19.2 Synchrony SYF .60 1.7 14 40.59 26.01 5485 34.57 -10.5 Synnex SNX 1.40 1.3 14 141.94 93.87 275 103.86 -23.6 Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.51 5 25.58 -2.1 SynovusFn SNV 1.00f 2.0 19 53.14 40.08 962 49.18 +2.6 SynthBiol SYN ... ... ...dd 1.05 .28 190 .37 -28.1 Sysco SYY 1.44 2.3 25 64.27 48.85 2733 62.50 +2.9 Systemax SYX .22f .8 27 34.91 12.80 113 28.41 -14.6 T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 18.51 4034 36.21 +21.9 TC PpLn TCP 4.00 11.8 11 61.74 30.34 468 33.80 -36.3 TCF Fncl TCF .60f 2.7 20 23.80 14.58 966 22.52 +9.9 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 20 25.04 -2.7 TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3 TCW Strat TSI .21 3.7 ...q 6.16 5.34 70 5.50 -6.3 TE Connect TEL 1.60 1.6 29 108.23 73.01 2083 100.85 +6.1 THL Crd21 TCRX ... ... ... 25.94 25.07 1 25.22 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.78 -.6 THLCSenL TSLF 1.32 7.6 ...q 18.65 16.30 15 17.33 +2.8 TIM Part TSU .28e 1.3 ... 22.73 13.63 1074 21.93 +13.6 TJX TJX 1.56f 1.9 21 85.21 66.44 2708 83.45 +9.1 TPG Pace n TPGE ... ... ... 10.30 9.67 11 10.06 +3.3 TPG Pac n TPGH ... ... ... 9.89 9.67 9.85 +1.2 TPG RE n TRTX 1.68f 8.3 49 20.70 18.22 145 20.25 +6.3 TPG SpLnd TSLX 1.56 8.7 9 21.74 17.00 123 17.88 -9.7 TableauA DATA ... ... ...dd 87.60 53.00 1314 84.46 +22.1 TahoeRes TAHO .24 4.6 ... 9.68 3.76 1622 5.24 +9.4sTailorBr TLRD .72 2.5 16 29.24 9.40 771 28.75 +31.7 Taiwan TWN ... ... ...q 22.25 18.44 10 21.03 +.8 TaiwSemi TSM .73e 1.7 8 46.57 32.49 9828 42.31 +6.7 Takung n TKAT ... ... ... 8.09 1.88 1 2.10 -16.3 TallgEGP n TEGP 1.95f 9.0 ...dd 28.94 17.14 597 21.76 -15.5 TallgrsEn TEP 3.90f 8.8 12 52.96 34.37 435 44.43 -3.1 TangerFac SKT 1.40f 6.1 11 33.23 21.14 1132 22.81 -14.0 TanzRy g TRX ... ... ... .59 .24 264 .50 +78.1 Tapestry TPR 1.35 2.5 34 54.26 38.47 2518 53.70 +21.4 TargaRes TRGP 3.64 7.7 ... 57.78 39.59 1998 47.25 -2.4 TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 26 26.57 +.3 Target TGT 2.48 3.4 14 78.70 48.56 3067 72.45 +11.0 TaroPhrm TARO ... ... 10 128.46 93.01 50 101.99 -2.6 Taseko TGB ... ... ... 2.46 1.02 311 1.20 -48.5 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 1648 25.69 -22.3 Taubmn TCO 2.62f 4.5 20 66.66 44.78 407 57.87 -11.6 Taub pfJ TCOpJ 1.63 6.5 ... 25.63 24.34 4 24.90 -.9 Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 11 24.26 -3.8 TaylorMH TMHC ... ... 16 28.42 19.68 615 23.82 -2.7 Team TISI ... ... ...dd 30.20 10.45 400 17.20 +15.4 Technip FTI .13 ... 19 35.00 24.53 2170 32.50 +3.8 TeckRes g TECK .16e ... ... 30.80 14.56 2689 26.30 +.5 Teekay TK .22 2.5 ...dd 10.90 5.14 445 8.84 -5.2 TeekLNG TGP .56 3.1 ... 21.65 14.05 92 18.35 -8.9 TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.26 22 24.45 -3.2 TeekOffsh TOO .04m 1.6 ... 5.73 1.65 311 2.56 +8.5 TeekOf pfA TOOpA 1.81 8.0 ... 24.49 12.69 8 22.59 -2.1 TeekOf pfB TOOpB 2.13 8.9 ... 26.00 14.75 6 23.84 -4.1 TeekayTnk TNK .21 17.9 ... 2.20 1.08 1054 1.17 -16.4 Tegna TGNA .28 2.6 6 16.72 10.46 1691 10.90 -22.6 TejonRnch TRC ... ... ...cc 24.58 18.59 83 24.29 +17.0 TeklaHlth HQH 1.92e 9.0 ...q 26.37 20.36 188 21.36 -5.3 TeklaHcrOp THQ 1.35a 8.0 ...q 19.00 16.02 136 16.80 -4.1 TeklaLfSci HQL 1.95e 10.1 ...q 22.24 18.21 39 19.31 -1.6 TeklaWH n THW 1.40 10.7 ...q 15.39 12.47 123 13.10 -3.7 TelInstEl TIK ... ... 32 6.35 2.05 4 2.26 -13.2 Teladoc n TDOC ... ... ... 44.65 22.73 546 42.50 +22.0 Telaria n TLRA ... ... ...dd 5.30 3.42 170 3.85 -4.5 TlcmArg TEO .71e 2.3 ... 40.19 22.34 108 30.67 -16.3 TelItalia TI ... ... ... 11.28 7.57 162 10.49 +21.6 TelItaliaA TI/A .30e 3.3 ... 9.60 6.27 18 9.12 +26.5 Teledyne TDY ... ... 31 201.40 123.29 137 197.17 +8.8 Teleex TFX 1.36 .5 33 288.78 191.40 219 266.46 +7.1 TelefBrasil VIV .64e 4.4 17 17.33 13.06 1587 14.45 -2.6 TelefEsp TEF 1.20e 11.8 ... 11.64 8.99 914 10.09 +4.2 TelData TDS .64f 2.2 10 29.87 23.54 1074 29.14 +4.8 TelData45 TDI 1.66 6.7 ... 26.61 23.29 1 24.85 -2.8 TelData 61 TDA 1.47 6.1 ... 25.64 23.11 17 24.12 -3.1 TelData60 TDJ 1.75 6.9 ... 26.48 23.95 16 25.27 TelData59 TDE 1.72 6.8 ... 26.21 24.26 11 25.36 +.2 Telus gs TU 2.02 ... ... 38.50 32.56 190 35.58 -6.0 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 52 22.15 +3.0 TmpEMF EMF 1.28e 2.0 ...q 18.00 14.20 31 15.89 -3.2 TmpEMI TEI .80a 7.0 ...q 11.98 10.93 143 11.43 +2.3 TmpGlb GIM .30 4.7 ...q 6.77 6.29 355 6.44 -.3 TempurSly TPX ... ... 12 68.05 41.69 940 43.68 -30.3 Tenaris TS .69e 1.9 ... 37.56 25.91 991 36.77 +15.4 TenetHlth THC ... ... ...dd 25.24 12.25 1404 24.08 +58.8 Tengsco TGC ... ... ...dd 1.19 .55 63 .77 -3.8 Tennant TNC .84 1.2 40 76.80 59.00 214 70.90 -2.4 Tenneco TEN 1.00 1.9 8 65.59 50.73 725 52.58 -10.2 TVA 28 TVC .96 3.8 ... 25.97 24.58 9 24.97 -.5 TVA 29 TVE .84 3.4 ... 26.98 24.80 9 25.04 +.2 Teradata TDC ... ... 25 42.84 27.05 781 41.51 +7.9 Teradyn TER .36f .8 34 50.68 29.68 2274 44.72 +6.8 Terex TEX .40f 1.0 35 50.17 31.25 1372 39.64 -17.8 Ternium TX 1.00e 2.7 11 39.48 22.78 299 36.75 +16.3 TerraNitro TNH 5.15e 6.1 10 93.59 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.5 29 38.54 29.58 539 35.28 +.6 TetraTech TTI ... ... ...dd 4.54 1.85 510 3.59 -15.9 TeucrCorn CORN ... ... ...q 20.05 16.53 97 17.70 +5.6tTeucrSug CANE ... ... ...q 11.44 7.98 37 7.84 -19.8 TeucrWht WEAT ... ... ...q 8.43 5.80 47 6.35 +5.8 TeucrSoyb SOYB ... ... ...q 19.64 17.27 5 18.95 +6.0 TeucrmAgs TAGS ... ... ...q 26.56 21.20 23.00 +4.1 TevaPhrm TEVA .73e 4.1 6 33.82 10.85 6882 17.84 -5.9 TexPacLd TPL .29f .1 94 569.99 279.33 14 535.01 +19.8 Textainer TGH .96 5.5 ...dd 26.50 9.60 143 17.50 -18.6 Textron TXT .08 .1 49 62.19 45.00 2252 59.94 +5.9 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 27 226.44 156.03 956 218.23 +14.9 Thermon THR ... ... 50 26.50 15.74 37 24.36 +2.9 ThirdPtRe TPRE ... ... 7 17.10 11.90 474 13.35 -8.9 ThomsonR TRI 1.38 3.4 17 48.61 38.22 1036 40.14 -7.9 Thor Inds THO 1.48 1.4 13 161.48 87.96 1319 104.19 -30.9 3D Sys DDD ... ... 48 23.70 7.92 1242 11.97 +38.5 3M Co MMM 5.44f 2.5 28 259.77 192.36 1780 220.09 -6.5 Tidwtr TDW 1.00 3.1 ...dd 32.79 .66 169 32.26 +32.2 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 186 19.09 -6.4 Tiffany TIF 2.00 2.0 34 111.44 84.15 1405 100.52 -3.3 Tillys TLYS ... ... 28 16.57 8.42 94 11.88 -19.5 TimeWarn TWX 1.61 1.7 16 103.90 85.88 3284 97.41 +6.5 Timken TKR 1.08 2.3 18 55.65 41.85 490 46.65 -5.1 TimknSteel TMST ... ... ...dd 20.24 12.48 691 16.54 +8.9 Titan Intl TWI .02 .2 ...dd 14.53 7.97 333 11.90 -7.6 TollBros TOL .44f 1.0 14 52.73 35.07 1697 43.41 -9.6 Tompkins TMP 1.92f 2.5 22 90.50 71.27 49 76.70 -5.7 TootsieR TR .36b 1.2 27 38.30 28.50 78 29.95 -15.3 TopBuild n BLD ... ... 33 82.26 48.80 162 77.57 +2.4 Torchmark TMK .64f .7 7 93.60 73.99 685 85.36 -5.9 Trchmk pfC TMKpC ... ... ... 27.68 25.44 11 26.37 -1.5 Toro Co s TTC .70 1.2 25 73.86 58.39 926 60.82 -6.8 TorDBk gs TD 2.68f ... ... 61.06 45.18 1359 55.74 -4.8 MonTNAPpl TPYP .45p ... ...q 24.31 20.22 22 22.04 -5.7 TortWat n TBLU ... ... ... 30.84 24.91 1 29.66 -.5 TortEnInd NDP 1.75 14.4 ...q 16.30 10.70 36 12.16 -8.4 TortEnInf TYG 2.62 9.5 ...q 35.20 24.24 210 27.57 -5.2 TortMLP NTG 1.69 9.6 ...q 21.09 14.91 251 17.61 +.3 TortPplE TTP 1.63m 9.5 ...q 21.70 15.55 33 17.15 -8.8 TortPw&E TPZ 1.65 8.8 ...q 23.17 17.51 33 18.69 -9.3 Total SA TOT 2.71e 4.5 ... 60.81 48.15 859 60.63 +9.7 TotalSys TSS .52f .6 26 90.74 53.35 789 87.88 +11.1 TowerIntl TOWR .48 1.6 14 33.65 21.00 83 30.20 -1.1 TownsqMda TSQ .07p ... 10 12.22 6.28 41 7.83 +2.0 Toyota TM ... ... ... 140.99 103.62 174 129.34 +1.7 TrCda g TRP 2.76 6.3 16 51.85 39.16 1382 43.75 -10.1 TransEntx TRXC ... ... ...dd 5.00 .45 1402 1.86 -3.6 TransUn n TRU ... ... 44 61.42 38.63 829 60.15 +9.4 Trnsalta g TAC .23 ... ... 6.60 5.00 48 5.45 -8.4 TrnsatlPet TAT ... ... ...dd 2.18 .58 35 1.75 +25.9sTrnsRty TCI .20p ... ...dd 47.97 16.50 1 48.69 +55.5sTransDigm TDG 24.00 ... 22 321.38 237.54 402 323.63 +17.8 TrnsMont TLP 2.48f 6.1 17 47.45 33.98 41 40.62 +3.0 Transocn RIG ... ... ...dd 12.40 7.20 22777 12.01 +12.5 TrGasSur TGS ... ... ... 24.22 14.10 31 20.35 -8.5 Travelers TRV 2.88f 2.1 18 150.55 113.76 1817 137.34 +1.3sTravelport TVPT .30 1.7 ... 17.08 12.10 2323 17.29 +32.3 TrecoraRs TREC ... ... 19 14.30 10.20 31 14.20 +5.2 Tredgar TG .44 2.4 25 20.65 14.65 49 18.70 -2.6 TreeHseF THS ... ... 13 90.18 36.35 490 39.29 -20.6 Trex TREX ... ... 35 120.40 61.57 133 113.11 +4.4 TriPointe TPH ... ... 14 19.55 12.01 825 17.22 -3.9 TriContl TY 1.07e 4.0 ...q 28.32 22.63 88 26.99 +.2 TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 0 50.62 +.4 TrianglCap TCAP 1.20 10.2 ... 19.15 8.91 221 11.77 +24.0 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 5 25.28 +.6 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 3 25.30 +.4 TribMda A TRCO 1.00 2.5 77 43.71 36.18 669 39.94 -6.0 TrilogyMtl TMQ ... ... ...dd 1.64 .58 726 1.15 +5.5 TrimShrk n TTAC ... ... ... 36.45 28.39 8 35.44 +5.1 TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.31 +.5 TriNetGrp TNET ... ... 37 50.79 28.81 275 50.27 +13.4 Trinity TRN .52 1.6 7 38.25 25.05 2032 31.58 -15.7 TrinityPlce TPHS ... ... ... 7.59 5.86 7 6.74 -3.0 Trinseo SA TSE 1.44 1.8 9 85.35 57.70 373 78.70 +8.4 TrioTch TRT ... ... 17 8.47 4.05 20 5.68 -19.0 TriplePtV TPVG 1.44 11.8 7 14.39 11.12 63 12.16 -4.2 TripPt22 n TPVY ... ... ... 26.99 24.80 3 25.28 -2.3 Triple-S GTS ... ... 26 29.43 15.05 103 28.47 +14.6 TritonInt n TRTN 1.80 5.8 ... 43.85 24.85 259 31.23 -16.6 TriumphGp TGI .16 .6 5 34.80 19.65 558 25.75 -5.3 Tronox TROX .18 .9 48 28.40 12.88 1035 20.11 -2.0 TrueBlue TBI ... ... 17 29.50 19.30 169 27.60 +.4 Tsakos TNP .20 5.7 ... 5.27 3.11 432 3.52 -10.0 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 4 25.24 -.2 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 7 25.55 +.2 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 9 24.88 +.5 TsaksE p E TNPpE ... ... ... 25.89 24.58 16 25.05 -.7 Tuppwre TUP 2.72 6.3 ...dd 74.36 40.78 811 43.46 -30.7 Turkcell TKC ... ... ... 11.29 7.79 129 8.72 -14.5 TurnPtBr n TPB .16 .7 ... 22.99 14.45 38 21.69 +2.7 TurqHillRs TRQ ... ... 28 3.59 2.44 5239 3.06 -10.8 TutorPerini TPC ... ... 11 31.93 20.20 393 21.60 -14.8 22ndCentry XXII ... ... ...dd 4.44 1.13 1138 2.40 -14.3 Twilio n TWLO ... ... ... 42.54 22.80 1631 41.17 +74.4 Twitter TWTR ... ... ...dd 36.80 14.56 46584 31.84 +32.6 TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 8 25.89 -5.0 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 10 24.95 -5.0 TwoHrbI rs TWO 1.88 11.9 6 17.26 13.85 1164 15.74 -3.2 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 31 24.00 -4.3sTylerTech TYL ... ... 52 219.12 158.91 384 224.00 +26.5 Tyson TSN 1.20 1.7 13 84.65 57.20 1619 71.45 -11.9U -UBS 3xLCr WTIU ... ... ... 32.58 9.44 12 31.13 +32.3 UBS 3xInvC WTID ... ... ... 49.24 9.60 37 10.04 -34.3 VelDlyIn n EXIV ... ... ... 61.00 24.65 17 38.70 -20.0 VelLngVS n EVIX ... ... ... 25.69 10.15 2 11.10 -7.4 UBS FILCG FBGX ... ... ...q 264.15 161.21 2 243.78 +7.3 UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 1 81.12 -5.1 UBS Grp UBS .80f 4.6 ... 20.89 15.77 1472 17.51 -4.8 UDR UDR 1.29f 3.6 22 40.71 32.88 1121 36.10 -6.3 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 8 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 50

UGI Corp UGI 1.00 2.2 10 52.00 42.51 558 46.02 -2.0 UMH Prop UMH .72 5.4 26 17.90 11.38 233 13.42 -9.9 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 1 26.35 -3.5 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 4 25.18 -7.3 UQM Tech UQM ... ... ...dd 1.79 .46 47 1.29 -7.2 US FdsHl n USFD ... ... 26 35.10 25.43 1928 35.03 +9.7 US Geoth rs HTM ... ... ...cc 5.43 3.11 127 5.41 +56.8sUSPhysTh USPH .92f 1.0 48 89.95 56.50 78 91.60 +26.9 US Silica SLCA .25 .9 79 44.53 23.75 1805 28.28 -13.1 USA Cmp USAC 2.10 11.2 ...cc 19.33 14.30 195 18.74 +13.3 Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 52.23 +.4 Usaa SCVal USVM ... ... ... 53.15 47.00 2 52.11 +2.7 USAA IntlVl UIVM ... ... ... 55.54 49.30 4 52.39 +1.8 Usaa EMVl UEVM ... ... ... 56.13 48.97 4 51.52 +.3 Usaa STrBd USTB ... ... ... 54.88 49.52 4 49.57 -1.0 Usaa IntBd UITB ... ... ... 50.30 48.68 3 49.05 -2.3sUSANA s USNA ... ... 25 98.70 52.55 112 99.45 +34.3 USCF Oil n USOU ... ... ... 60.83 22.66 1 58.25 +35.5 USCF ShOil USOD ... ... ... 26.29 7.12 1 7.41 -34.5 USCF shpei BUY ... ... ... 27.03 23.45 0 25.79 +1.8 USCF shpen BUYN ... ... ... 27.42 23.45 25.34 -2.2 USD Ptrs USDP 1.40f 13.0 ... 14.50 9.00 17 10.75 -4.4sUSG USG ... ... 23 41.45 25.60 1093 41.28 +7.1tUltrapar UGP .55e 3.0 ... 26.48 18.83 1009 18.35 -19.3 UndrArm s UAA ... ... 28 23.46 11.40 2464 16.35 +13.3 UnAr C wi UA ... ... ... 21.81 10.36 2679 14.20 +6.6 Uni UFI ... ... 17 39.21 26.91 154 35.11 -2.1 UniFirst UNF .15 .1 23 176.15 134.65 44 163.90 -.6 UnilevNV UN 1.43e 2.5 ... 61.62 51.56 721 57.23 +1.6 Unilever UL 1.48e 2.6 ... 60.13 50.74 593 56.19 +1.5sUnionAc un LTN/U ... ... ... 10.27 10.00 0 10.20 +1.6 UnionPac UNP 2.92f 2.1 10 143.05 101.06 3086 137.69 +2.7 UniqueF n UFAB .60 7.0 10 12.21 7.05 66 8.60 +15.9 Unisys UIS ... ... ...dd 13.90 6.90 743 11.05 +35.6 Unit UNT ... ... 12 26.82 15.29 389 21.51 -2.2 UtdContl UAL ... ... 10 83.04 56.51 4735 67.34 -.1 UtdMicro UMC .09e 3.4 ... 2.73 1.90 389 2.61 +9.2 UPS B UPS 3.64f 3.3 18 135.53 101.45 2829 109.52 -8.1 UtdRentals URI ... ... 10 190.74 100.62 1420 177.54 +3.3 USNatGas UNL ... ... ...q 11.27 8.54 2 9.23 +.5 US12MoOil USL ... ... ...q 23.44 15.45 8 23.17 +10.8 USAntimny UAMY ... ... ... .47 .20 26 .26 -18.8 US Bancrp USB 1.20 2.4 14 58.50 49.03 7812 51.02 -4.8sUS Bcp pfA USBpA 35.49e 3.8 ... 930.00 870.00 2 930.00 +4.7 US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 53 23.17 +2.6 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 65 27.78 -1.6 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 21 25.21 -.3 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 20.16 11.88 90 19.74 +9.1 US Cellular USM ... ... 54 41.41 32.06 96 41.26 +9.6 US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 10 25.27 +.1 US Cellu 63 UZB 1.81 7.2 ... 27.83 24.46 13 25.26 -1.8 US Cell64 UZC 1.81 7.1 ... 27.50 24.55 11 25.45 -1.8 USCmdtyFd USCI ... ... ...q 43.89 36.98 71 43.58 +2.5 USDslHtOil UHN ... ... ...q 20.04 12.90 7 19.37 +.2 US GasFd UGA ... ... ...q 34.33 22.30 5 32.60 +2.3 USCoppFd CPER ... ... ...q 21.26 16.00 2 19.64 -6.7 USAgriFd USAG ... ... ...q 17.98 15.87 17.35 +5.1 US NGas rs UNG ... ... ...q 31.72 20.40 2216 22.60 US OilFd USO ... ... ...q 13.64 8.65 13149 13.41 +11.7 US ShrtOil DNO ... ... ...q 81.00 49.53 2 50.48 -11.1 USSteel X .20 .6 21 47.64 18.55 8630 36.36 +3.3 UtdTech UTX 2.80 2.2 22 139.24 109.10 4201 124.53 -2.4 UtdhlthGp UNH 3.00 1.3 24 250.79 166.65 6006 238.55 +8.2 UNITIL UTL 1.46f 3.1 25 52.84 40.92 41 47.04 +3.1 Univar n UNVR ... ... ...cc 32.53 25.79 590 28.60 -7.6 UnvslCp UVV 2.20 4.2 40 75.70 45.95 186 52.20 -.6 UnvHR UHT 2.64 4.3 36 84.90 53.00 35 61.10 -18.7 UnivHlthS UHS .40 .3 15 128.15 95.26 802 120.83 +6.6 Univ Insur UVE .69a 2.1 11 33.20 15.08 170 32.60 +19.2 UnvSecInst UUU ... ... ...dd 3.20 1.15 11 1.60 -5.9 UnivTInst UTI .08 2.6 ...dd 3.87 2.21 7 3.11 +29.6 UnumGrp UNM .92 1.9 2 58.73 43.55 1066 47.56 -13.4 Ur-Energy URG ... ... ... .79 .50 669 .74 +8.5 UraniumEn UEC ... ... ...dd 2.00 .96 2604 1.69 -4.5 UrbnEdg n UE .88 4.2 25 27.55 20.10 568 21.08 -17.3 UrstdBid UBP 1.06f 6.2 17 18.92 15.36 1 17.17 +1.3 UrsBidA UBA 1.08f 5.4 16 23.94 17.20 187 20.05 -7.8 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 4 25.56 -2.8 UrstBid pfH UBPpH 1.56 6.3 ... 26.88 24.15 2 24.78 -5.2V -VF Corp VFC 1.84f 2.3 44 84.38 51.22 1217 78.64 +6.3 VICI Pr n VICI ... ... ... 21.33 17.86 1570 18.27 -12.5 VOC EnTr VOC .47e 9.6 10 6.66 3.15 5 4.87 -17.7 VaalcoE EGY ... ... ... 1.17 .68 102 .93 +33.4 VailRsrt MTN 5.88 2.6 48 237.77 194.09 274 228.86 +7.7 Vale SA VALE .29e 2.2 ... 14.67 7.47 21523 13.44 +9.9 ValeantPh VRX ... ... 5 24.43 8.31 6962 17.23 -17.1sValeroE VLO 3.20f 3.0 28 106.35 60.69 3597 106.69 +16.1 ValeroEPt VLP 2.03f 5.0 15 48.66 33.25 231 40.80 -8.3 Valhi VHI .08 1.1 65 7.28 2.13 351 7.10 +15.1 Validus VR 1.52 2.2 15 67.79 41.15 289 67.60 +44.1 Validus pfA VRpA ... ... ... 26.12 24.12 9 25.34 -2.2 Validus pfB VRpB ... ... ... 26.23 24.15 27 25.14 -1.9 VlyNBcp VLY .44 3.7 21 13.38 10.61 2000 11.97 +6.7 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 3 26.72 -3.7 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 7 25.81 -2.4 Valmont VMI 1.50 1.0 21 176.35 137.90 153 144.35 -13.0 Valvoline n VVV .30 1.3 ... 25.63 20.99 1312 22.24 -11.3 VanEMGold OUNZ ... ... ...q 13.44 11.93 49 13.27 +3.3 VanEGold GDX .06e .3 ...q 25.58 20.84 26092 22.93 -1.3 VnE LgFl n LFEQ ... ... ... 28.49 24.98 3 26.43 +.5 VanE Grn n GRNB ... ... ... 27.50 25.37 2 27.12 +.5 VnEkSteel SLX .40e .8 ...q 51.91 35.03 70 47.90 +4.5 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.30 20.51 3 22.14 -5.2 VanE Env EVX .53e .6 ...q 91.16 76.33 86.17 -.8 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 24.04 -2.3 VanE EMHi HYEM 1.57 6.6 ...q 24.95 23.77 74 23.93 -2.2 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 443 31.09 -.4 VanE ChiBd CBON .68e ... ...q 24.09 21.32 24.08 +6.0 VnEkShHY SHYD .81 3.3 ...q 25.30 24.03 23 24.21 +.1 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 12290 20.70 -2.4 VanE BDC BIZD 1.47e 9.2 ...q 19.24 15.39 71 16.06 -3.3 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 77 19.15 -2.6 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 152 29.41 -1.8 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.73 32 25.68 +.2 VanE Reit MORT 2.36e 8.4 ...q 25.41 21.20 146 22.50 -6.5 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 15 25.05 -5.9 VanE EmM EMAG .92 4.2 ...q 22.45 21.21 2 21.85 +.1 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 79 25.29 +.1 VanE EMBd EMLC .98 5.1 ...q 19.91 18.34 2066 19.34 +1.9 VanEAltEn GEX 1.07e 1.7 ...q 64.75 56.55 2 61.88 +1.2 VEckMun PRB .15e .6 ...q 24.71 24.19 1 24.32 +.1 VnEkSMu SMB .20 1.2 ...q 17.67 17.15 30 17.20 -.2 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 27 19.76 -2.8 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 409 23.49 -2.4 VnEkHiInInf YMLI 1.20 9.8 ...q 16.03 11.07 1 12.31 -8.4 VanE GenDr GNRX ... ... ... 26.68 20.60 24.82 +2.1 VanE OilR CRAK ... ... ...q 32.27 22.33 10 31.58 +2.9 V IntMoat MOTI ... ... ...q 36.88 31.48 6 34.76 +1.9 VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 6 50.13 +2.2 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 24.45 +1.2 VanEChAMC CNXT ... ... ...q 37.10 28.38 9 34.00 -1.7 VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 4 30.80 +1.4 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 78 42.27 -.4 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 22 15.99 +2.1 VnEkSemi SMH .58e .5 ...q 114.55 79.48 4235 105.99 +8.4 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 3 94.63 +3.6 VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 21 62.71 +1.8 VEckOilSvc OIH .47e 1.8 ...q 29.53 21.70 5304 26.37 +1.2 VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 4 37.91 -7.5 VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 124 27.62 -8.2 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 3 46.93 -2.8 VnEkIndSC SCIF .57e .9 ...q 72.57 52.91 16 60.47 -10.8 VanE Egyp EGPT ... ... ...q 40.97 26.30 112 39.58 +21.0 VEckPoland PLND .29e 1.5 ...q 21.80 16.56 3 18.94 -4.1 VanE JrGld GDXJ ... ... ...q 37.76 29.33 5385 33.65 -1.4 VanE Coal KOL .13 .8 ... 18.49 12.48 25 16.12 +.6 VnEk Viet VNM .32e 1.6 ...q 20.50 13.75 284 19.61 +9.7 VanEBrzSC BRF ... ... ...q 26.12 17.43 23 23.08 -1.6 VanEIndo IDX .25e 1.0 ...q 26.90 22.54 3 24.16 -2.7 VanENatRs HAP .64e 1.7 ...q 39.67 32.28 3 37.46 +.9 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 4 25.65 +3.2 VanE Gam BJK 1.07e 2.3 ...q 50.18 38.50 3 47.51 +1.9 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 95 90.59 -4.7 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 531 81.41 -2.9 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 1420 78.26 -1.1 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 1589 79.67 -2.3 VangExDur EDV 4.81e 3.1 ...q 123.85 107.67 22 114.05 -5.7 VangMegG MGK 1.33e 1.2 ...q 121.09 96.65 179 115.61 +3.8 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 129 75.75 -.9 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 1134 84.40 -1.4 VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 139 114.52 +2.5 VangGrth VUG 1.38e .9 ...q 152.38 122.85 615 145.81 +3.7 VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 206 124.23 +1.3 VangMidC VO 1.76e 1.1 ...q 164.17 138.25 283 157.04 +1.5 VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 696 150.68 +1.9 VangSCG VBK 1.19e .7 ...q 172.17 140.10 136 168.80 +4.9 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 200 132.26 -.4 VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 2218 139.17 +1.4 VangValu VTV 2.05e 1.9 ...q 113.46 93.39 1145 105.54 -.7 VangSP500 VOO 3.81e 1.5 ...q 263.37 216.13 2300 248.22 +1.2 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 204 111.43 -.1 VangMCGr VOT .82e .6 ...q 136.45 114.04 106 131.98 +3.3 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 4504 76.00 -8.4 VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 1524 102.86 +.8 VangAllWld VSS 2.83e 2.3 ...q 127.14 104.28 85 121.42 +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 2550 55.15 +.8 VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 8309 46.62 +1.5 VangPacif VPL 1.37e 1.9 ...q 77.96 63.27 396 73.18 +.4 VangEur VGK 1.71e 2.8 ...q 63.60 53.04 2844 60.09 +1.6 VangTEBd VTEB .28e ... ...q 52.07 50.57 424 50.69 -1.9 Vang500Gr VOOG 1.62e 1.1 ...q 149.28 119.02 67 143.27 +4.6 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 22 107.57 -2.2 VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 6 135.16 +2.1 VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 8 154.77 +6.1 VangSC600 VIOO 1.19e .8 ...q 146.26 121.82 19 145.35 +4.3 VanMC400V IVOV 1.50e 1.2 ...q 126.33 108.97 7 120.62 -.9 VanMC400G IVOG 1.16e .8 ...q 142.23 117.22 878 137.70 +3.5 VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 19 129.15 +1.0 VangFTSE VEA 1.10e 2.4 ...q 47.89 39.92 5740 45.18 +.7 VangCnD VCR 2.03e 1.2 ...q 171.48 138.40 78 162.58 +4.2 VangCnS VDC 3.69e 2.7 ...q 151.29 131.46 109 138.04 -5.5 VangEngy VDE 2.37e 2.4 ...q 107.20 83.80 434 99.38 +.4 VangFncl VFH .90e 1.3 ...q 75.48 58.40 471 69.34 -1.0 VanHC Etf VHT 1.96e 1.2 ...q 171.30 137.70 126 157.05 +1.9 VangIndl VIS 2.25e 1.6 ...q 151.28 122.13 112 141.44 -.7 VangInfT VGT 1.61e .9 ...q 186.36 136.68 479 178.04 +8.1 VangMat VAW 2.12e 1.6 ...q 144.65 116.44 84 135.23 -1.1 VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 136 113.01 -3.1 VangTel VOX 3.14e 3.6 ...q 99.12 81.68 52 87.78 -3.7 VantageEn VEI ... ... ... VarianMed VAR ... ... 94 130.29 87.49 749 123.05 +10.7 VectorGp VGR 1.60b 7.7 25 23.14 18.70 495 20.73 -7.4 Vectren VVC 1.80 2.8 25 69.86 57.48 549 64.90 -.2 Vectrus VEC ... ... 18 41.48 24.40 92 38.21 +23.9 VedantaLtd VEDL 1.20e 6.7 ... 21.99 13.78 293 17.87 -14.2 VeevaSys VEEV ... ... 91 78.28 51.86 1151 74.41 +34.6 VenatorM n VNTR ... ... ... 26.90 17.07 583 19.30 -12.7 Ventas VTR 3.16 6.5 14 72.36 47.80 1850 48.84 -18.6 VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 8 25.09 -.3 Vereit VER .55 8.0 12 8.89 6.62 5893 6.89 -11.6 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 58 25.25 -1.3 VeriFone PAY ... ... 17 22.87 14.90 2901 22.87 +29.1 Veritiv VRTV ... ... ...cc 53.25 20.35 46 37.20 +28.7 VerizonCm VZ 2.36 4.8 7 54.77 42.80 11575 48.85 -7.7 VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 60 25.90 -1.8 VermilnE g VET 2.03 ... ... 40.59 29.91 269 34.57 -4.8 Verso Cp VRS ... ... ... 19.32 3.17 265 17.79 +1.3 Versum VSM .20 .5 ... 42.74 29.77 535 38.40 +1.5 ViadCorp VVI .40 .7 27 61.85 42.05 65 54.75 -1.2 Vicon VII ... ... ...dd .76 .30 121 .42 +4.8 VictSCHiD CSB .60e ... ...q 45.62 39.12 3 43.82 -1.8sVinaConc VCO .66e 1.4 ... 47.00 30.43 6 47.00 +27.1 VinceHlg rs VNCE ... ... 3 14.50 2.80 145 8.86 +43.1 Vipshop VIPS ... ... 33 19.14 7.79 7030 16.00 +36.5 VirnetX VHC ... ... ...dd 8.75 2.80 614 3.35 -9.5 VirDynCr n BLHY ... ... ... 25.49 24.43 13 24.65 -.6 VirShUS n VESH ... ... ... 24.93 21.19 23.35 +2.2 ZweigTR ZTR .97 8.9 ...q 14.18 10.79 115 10.92 -18.5 VirtGblMSc VGI 1.87 12.1 ...q 19.46 13.76 26 15.49 -11.5 Visa s V .84f .7 41 126.88 90.98 5974 123.80 +8.6 VishayInt VSH .27f 1.4 ...dd 23.85 15.90 1007 18.65 -10.1 VishayPrc VPG ... ... 28 33.45 16.55 56 30.35 +20.7 VistaGold VGZ ... ... ...dd 1.05 .60 551 .71 +1.7 VistaOutd n VSTO ... ... ...dd 25.07 12.36 527 18.02 +23.7sVistraEn n VST ... ... ... 22.25 14.50 5409 22.35 +22.0 VitaminSh VSI ... ... 5 20.10 2.95 390 4.60 +4.5 VivintSolar VSLR ... ... 8 6.10 2.65 672 4.05 VMware VMW ... ... 66 165.00 85.45 3214 131.88 +5.2 VoceraCm VCRA ... ... ...dd 32.23 22.43 140 25.48 -15.7 VolarisAv VLRS ... ... ... 16.00 7.50 610 8.75 +9.1 VolitionRX VNRX ... ... ... 4.00 2.08 43 2.18 -25.9 VoltInfoSci VISI ... ... ...dd 6.45 2.16 19 2.85 -25.0 Vonage VG ... ... ...dd 11.65 6.28 1430 11.13 +9.4 Vornado VNO 2.52f 3.7 24 82.85 64.14 790 67.21 -14.0 Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.82 20 24.15 -4.4 Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.79 21 22.98 -7.7 Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.82 42 21.99 -12.4 Voxeljet VJET ... ... ... 6.37 3.04 26 3.29 -28.0 VoyaAsPcD IAE 1.02 9.9 ...q 11.38 9.75 37 10.28 -1.9 VoyaEmHi IHD .92 9.7 ...q 9.86 8.46 150 9.46 +6.3 VoyaFincl VOYA .04 .1 19 54.87 33.53 1619 52.04 +5.2 VoyaGlAdv IGA 1.12 10.1 ...q 11.85 10.41 31 11.08 -3.1 VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 546 7.34 -5.3 VoyaInfra IDE 1.46 9.6 ...q 17.66 14.35 66 15.18 -9.9 VoyaIntHD IID .83 11.8 ...q 7.94 6.79 39 6.99 -7.3 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 271 5.17 +2.0 VoyaNatRs IRR .81 13.2 ...q 7.00 5.63 99 6.14 -1.9 VulcanM VMC 1.12f 1.0 25 141.20 109.96 1905 117.77 -8.3W -W&T Off WTI .40 7.8 9 5.34 1.81 2574 5.15 +55.6 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 7 24.62 -2.1 WBI TactV WBIB .08e .3 ...q 27.48 23.67 5 25.21 -4.3 WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 7 22.43 +.3 WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 23.85 -2.7 WBI LCTG WBIE .19e .7 ...q 28.05 23.50 3 26.38 +1.3 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 6 28.57 -1.2 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 9 25.53 -1.2 WBI LCTS WBIL .04e .1 ...q 29.15 24.20 2 26.90 -2.0 WBI PwFact WBIY ... ... ... 27.90 22.34 2 26.62 +.1 WBITacRot WBIR ... ... ... 26.78 23.65 1 25.48 +.1 WBI TacInc WBII .26e 1.1 ...q 25.76 24.41 8 24.54 -3.3 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 9 24.49 -1.8 WEC Engy WEC 2.21f 3.5 20 70.09 58.92 1142 63.02 -5.1sWEX Inc WEX ... ... 31 163.26 97.26 210 162.18 +14.8 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 137 85.05 -.9 WNS Hldg WNS ... ... 25 48.26 29.81 228 46.27 +15.3 WP Carey WPC 4.06f 6.5 17 72.41 59.23 311 62.67 -9.0 WPP plc WPP 3.91e 5.0 ... 113.51 76.68 285 78.90 -12.9 WPX Engy WPX ... ... ...dd 16.09 8.39 8865 15.83 +12.5 WPX pfA WPXp 1.56 2.3 ... 67.83 42.50 8 66.46 +7.5 Wabash WNC .30 1.4 15 26.54 18.25 419 21.46 -1.1 WABCO WBC ... ... 20 162.20 114.53 421 136.75 -4.7 Wabtec WAB .48 .6 26 93.81 69.20 601 82.72 +1.6 WaddellR WDR 1.00m 4.8 14 23.82 16.32 845 20.73 -7.2 WageWrks WAGE ... ... 31 76.55 38.40 756 44.70 -27.9 WalMart WMT 2.08f 2.4 20 109.98 73.13 6800 87.90 -11.0 WalkerDun WD ... ... 9 61.19 42.66 167 59.18 +24.6 WarrMet n HCC .20 ... ... 26.43 7.40 1166 22.67 +15.0 WashPrGp WPG 1.00 14.8 18 9.79 5.40 1763 6.75 -5.2 WashPr pfH WPGpH 1.88 8.5 ... 25.56 20.05 5 22.00 -10.6 WashPr pfI WPGpI 1.72 8.2 ... 26.17 19.33 0 20.96 -15.4 WREIT WRE 1.20 4.3 27 33.96 24.92 393 28.16 -9.5 WasteCon s WCN .56 ... 39 74.59 59.14 749 73.64 +3.8 WsteMInc WM 1.85f 2.2 38 89.73 70.09 2377 83.52 -3.2 Waters WAT ... ... 31 220.20 159.60 260 207.60 +7.5 Watsco WSO 5.80f 3.1 35 189.72 135.80 310 188.96 +11.1 WatscoB WSO/B 5.00f 2.7 38 187.69 138.11 185.19 +9.6 WattsWtr WTS .76 1.0 27 84.25 59.15 81 79.05 +4.1 Wayfair W ... ... ...dd 100.14 42.70 1809 68.24 -15.0 WeathfIntl WFT ... ... ...dd 6.09 2.07 13690 2.63 -36.9 WebsterFn WBS 1.04 1.9 22 60.32 44.04 431 54.79 -2.4 WtWatch WTW ... ... 61 77.19 18.11 929 67.55 +52.6 WeinRlt WRI 1.54 5.5 10 35.28 25.96 432 27.92 -15.1 WeisMk WMK 1.20 2.7 21 62.88 31.26 46 44.06 +6.5 Welbilt WBT ... ... ... 23.77 18.51 1638 19.06 -18.9 Wellcare WCG ... ... 24 221.75 150.66 351 201.72 +.3 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 102 25.69 +.2 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1255.00 10 1287.51 -1.7 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 22 24.43 -2.7 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 17 24.49 -2.5 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 27 24.63 -2.2 WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.65 84 26.12 -3.3 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 94 27.58 -3.6 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 30 25.51 -3.6 WellsFargo WFC 1.56 3.1 12 66.31 49.27 25494 50.57 -16.6 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 157 24.80 -4.4 WellsF pfX WFCpX ... ... ... 26.16 24.15 74 24.79 -2.9 WellsF pfW WFCpW ... ... ... 26.65 24.32 52 25.06 -3.6 WellsF pfV WFCpV ... ... ... 26.82 25.00 34 25.77 -3.9 EvgGlbDiv EOD .54m 9.3 ...q 6.51 5.57 169 5.83 -1.7 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 173 8.08 -3.8 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 135 13.08 +.2 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 5 25.95 -2.0 WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 19 12.35 -6.4 Welltower WELL 3.49 6.5 12 78.17 51.63 2344 53.38 -16.3 Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 19 56.35 -5.9 WescoAir WAIR ... ... ...dd 12.53 6.05 661 10.70 +44.6 Wesco Intl WCC ... ... 19 69.35 48.95 292 62.60 -8.1 WestPhrm WST .56 .6 39 103.36 80.02 398 91.16 -7.6 WestarEn WR 1.60 3.0 23 57.32 47.06 425 52.52 -.5 WstnAlliB WAL ... ... 18 62.49 44.64 539 57.00 +.7 WstnAll56 WALA 1.56 6.0 ... 26.71 25.12 7 25.82 -1.5 WstACpLn TLI .87 8.3 ...q 11.70 10.30 20 10.53 +.1 WAstEMkt EMD .84 5.8 ...q 16.16 14.30 206 14.56 -6.4 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 29 16.87 -6.3 WAstGlbHi EHI 1.16 12.0 ...q 10.40 9.25 71 9.61 -6.0 WstAstHI2 HIX .80 13.2 ...q 7.46 5.97 141 6.67 -4.3 WAHiInOp HIO .43 8.8 ...q 5.25 4.76 189 4.85 -4.3 WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 83 14.74 -2.5 WstnAsst PAI .69 5.0 ...q 17.37 13.32 37 13.80 -12.8 WstnAsInt SBI .48 5.5 ...q 9.98 8.58 49 8.74 -6.1 WAstDefOp IGI 1.20 5.8 ...q 23.67 19.85 55 20.52 -10.2 WAMgdMu MMU .78 6.0 ...q 14.60 12.84 82 12.96 -8.0 WstAstMtg WMC 1.24e 12.8 8 10.95 8.54 265 9.71 -2.4 WAMtDOp DMO 2.82a 11.0 ...q 27.29 22.88 22 25.75 +4.4 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 37 21.56 +3.2 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 27 7.20 -2.7 WAMunPrt MNP .87 6.2 ...q 16.26 14.08 27 14.14 -7.2 WAstBdF WEA 1.08 8.4 ...q 14.40 12.74 36 12.91 -6.5 WstAVari GFY .93 5.5 ...q 17.79 16.50 5 17.01 -2.1 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 47 11.52 -2.3 WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 144 11.32 -.9 WstC&G gs WRN ... ... ... 1.44 .71 61 .81 -19.8 WstnGasEq WGP 2.19f 6.4 21 46.47 31.63 212 34.40 -7.4 WstnGasPt WES 3.68f 7.8 38 61.48 40.44 770 47.26 -1.7 WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.9 10 22.21 18.38 4406 19.41 +2.1 WestlkChm WLK .76 .7 11 121.30 59.58 740 111.57 +4.7 WestlkCLP WLKP 1.55 6.6 16 25.95 21.10 109 23.40 -6.2 WestmRs s WMLP .46m 35.5 ...dd 5.15 .98 67 1.30 -53.4 WestpacBk WBK 1.52e 6.8 ... 26.72 21.73 332 22.47 -7.8 WestRck WRK 1.72 2.6 19 71.55 51.22 1040 66.10 +4.6 WestwdH WHG 2.72 4.7 12 71.00 52.15 17 58.26 -12.0 Weyerhsr WY 1.28f 3.5 32 37.89 30.95 4941 36.94 +4.8 WheatPr g WPM .26e ... 27 22.72 18.32 1200 21.50 -2.8 Whrlpl WHR 4.60f 3.0 28 202.99 145.59 835 153.53 -9.0 WhtMtIns WTM 1.00 .1 58 903.26 786.23 56 861.20 +1.2 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.5 27 15.15 10.06 303 10.82 -24.9 WhitngPet rs WLL ... ... ...dd 38.94 15.88 2764 38.33 +44.8 WidOpW n WOW ... ... ... 17.89 6.66 379 6.85 -35.2 WidePoint WYY ... ... ...dd .73 .40 237 .61 -6.6sWildhRs n WRD ... ... ... 23.47 10.36 1689 23.55 +27.9 WileyJA JW/A 1.20 1.8 22 68.40 49.50 320 66.85 +1.7 WileyJB JW/B 1.20 1.8 21 68.00 49.83 65.99 +.5 WLyonHm WLH ... ... 15 32.95 18.85 310 28.00 -3.7 WmsCos WMB 1.36f 5.3 10 33.67 24.00 6739 25.73 -15.6 WillmsPtrs WPZ 2.40 6.6 43 44.06 32.74 1947 36.47 -6.0 WmsSon WSM 1.72f 3.5 14 56.38 42.68 2001 48.76 -5.7 Winnbgo WGO .40 1.1 14 58.65 24.15 513 36.10 -35.1 Wipro s WIT .03e .6 ... 6.40 4.75 790 5.33 -2.6 WirelessT WTT ... ... ...dd 2.64 1.35 18 2.25 -7.4 WT IntQua IQDG ... ... ... 32.75 27.20 4 31.17 +1.6 WT ST HiYl SFHY ... ... ... 50.91 48.47 49.31 +.6 WT ShTr n SFIG ... ... ... 49.88 48.65 48.95 -.8 WT HiYld n WHFY ... ... ... 52.27 48.87 0 50.12 -.5 WT Corp n WFIG ... ... ... 50.34 47.78 2 48.55 -2.8 WT EmMDv DVEM ... ... ... 36.70 29.36 3 34.24 +3.1 WT G exMx XMX ... ... ... 31.68 26.12 0 30.09 +1.6 WT DyCEu DDEZ ... ... ... 33.88 28.70 0 32.19 +2.2 WT DyInEq DDWM ... ... ... 32.00 27.95 26 30.28 -.9 WT DyInSm DDLS ... ... ... 34.74 28.93 0 33.04 -1.4 WT DynCJp DDJP ... ... ... 31.29 26.59 29.00 -2.9 WTBearEq DYB ... ... ...q 26.34 24.64 0 25.95 -.5 WT LgSEq DYLS ... ... ...q 34.53 28.70 9 33.11 +1.6 WT EuLoc EZR ... ... ... 34.19 27.47 0 32.01 +2.8 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 0 32.73 -1.0 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 50 49.27 -2.9 WTxUSDiv DXUS .04e ... ...q 28.05 24.72 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 28.83 2 31.33 +.7 WT PutStr PUTW ... ... ... 30.04 26.65 26 28.95 -.4 WT EMexSt XSOE .77e 2.4 ...q 35.10 25.32 55 31.91 +.2 WT JpDvG JHDG ... ... ...q 30.34 24.59 1 28.17 -2.7 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.93 25 31.15 -1.7 WT EurDiv EUDG .51e 1.9 ...q 28.46 23.98 2 26.99 +.1 WTFltRtTr USFR ... ... ...q 27.90 24.96 85 25.11 +.4 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 60.26 650 64.43 +1.1 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.10 0 46.12 +.9 WTEmLDbt ELD 1.74 4.5 ...q 40.08 37.26 9 38.84 +1.0 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 0 25.05 WisYldEn n SHAG ... ... ... 52.53 48.88 1 49.06 -1.4 Wis US Mul USMF ... ... ... 29.45 24.68 2 28.61 +3.0 GrnHCmdty GCC ... ... ...q 19.78 17.92 24 19.37 +.8 WT Diefa DWM .74e 1.3 ...q 59.63 50.48 35 56.30 +.9 WT DefaEq DTH 1.75e 3.9 ...q 47.40 40.93 6 44.67 +.6 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 29 86.83 -1.8 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.65 21 47.52 -2.0 WTEurSC DFE 1.48e 2.1 ...q 75.61 61.63 52 72.15 +2.3 WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 37 69.72 -4.3 WTIntD exF DOO 2.01e 4.5 ...q 46.39 39.75 6 44.42 +2.4 WT IntLC DOL 1.69e 3.3 ...q 54.18 46.12 14 51.14 +1.0 WTIntMC DIM 1.53e 2.2 ...q 73.72 61.28 6 70.14 +1.7 WTIntSC DLS 1.16e 1.5 ...q 81.62 66.74 45 77.65 +1.1 WTGxUSDv DNL .99e 1.7 ...q 62.84 51.07 12 59.89 +1.2 WTJpnSC DFJ 1.26e 1.6 ...q 85.64 66.86 42 81.28 +1.1 WTJpHedg DXJ 1.37e 2.4 ...q 62.78 49.72 1673 56.41 -4.9 WT LCD DLN 1.84e 2.0 ...q 97.25 81.98 43 90.53 -1.7 WT MCD s DON ... ... ...q 36.59 31.43 188 34.78 -1.4 WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 1 56.66 -4.8 WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 63.84 0 69.96 -.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 45 18.83 10.39 10 13.46 -8.1 AAON AAON .26 .7 38 40.25 29.95 150 35.80 -2.5 AC Immun n ACIU ... ... ... 13.91 6.03 24 9.22 -28.0 ACI Wwde ACIW ... ... ...cc 26.37 20.23 321 25.00 +10.3 ACM Rsc n ACMR ... ... ... 15.60 4.74 35 12.31 +134.5 ACNB Cp ACNB .92f 3.1 16 31.60 24.45 11 29.25 -1.0 AGNC Inv AGNC 2.16 11.5 10 22.34 17.84 2490 18.78 -7.0 AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 153 25.45 -1.5 AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 25 25.44 -1.1 ALJ Reg n ALJJ ... ... ... 3.79 1.82 10 2.22 -29.5 AMAG Ph AMAG ... ... ...dd 24.85 11.93 579 21.25 +60.4 AMC Net AMCX ... ... 11 67.44 46.89 670 52.20 -3.5 ANGI Hme ANGI ... ... ... 15.77 5.29 859 13.78 +31.7 ANI Ph h ANIP ... ... 26 74.70 42.23 41 61.14 -5.1 ARC Grp ARCW ... ... ...dd 4.15 1.80 46 2.30 +9.5 ARCAbio rs ABIO ... ... ...dd 2.76 .45 268 .54 -59.9tARMO Bi n ARMO ... ... ... 57.19 27.00 381 27.10 -8.9 ASML Hld ASML 1.71e .8 43 216.00 126.03 1232 212.70 +22.4 ASV Hld n ASV ... ... ... 10.80 6.45 0 7.46 -26.5 ATA Inc ATAI .41e 7.7 ...dd 6.62 3.04 1 5.34 +15.6 ATN Intl ATNI .68 1.0 ...dd 73.99 49.50 55 66.33 +20.0 AV Homes AVHI ... ... 5 20.50 14.65 78 19.75 +18.6 AXT Inc AXTI ... ... 27 10.75 5.60 363 7.10 -18.4 Abaxis ABAX .64 .9 68 78.53 43.66 145 73.86 +49.2 AbeonaTh ABEO ... ... ...dd 22.75 4.55 1749 19.30 +21.8 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7 Ability rs ABIL ... ... ... 16.90 2.37 11 3.11 -29.3sAbiomed ABMD ... ... ...cc 304.28 117.37 552 304.43 +62.4 Ablynx n ABLX ... ... ... 55.16 17.75 18 54.93 +119.8sAbraxas AXAS ... ... 70 2.75 1.45 1716 2.79 +13.4 AcaciaC n ACIA ... ... 30 55.21 24.72 4335 26.43 -27.0 AcaciaTc ACTG .50 14.5 ...dd 5.50 2.90 2105 3.45 -14.8 AcadiaHlt ACHC ... ... 17 54.34 26.92 1613 38.90 +19.2 AcadiaPh ACAD ... ... ...dd 41.20 15.74 1389 19.88 -34.0 Acasti g rs ACST ... ... ...dd 3.36 .84 63 1.10 +16.6 AccelrDiag AXDX ... ... ...dd 30.45 16.75 99 24.70 -5.7 Acceleron XLRN ... ... ...dd 46.93 24.37 159 37.96 -10.6 AccessNt ANCX .60 2.1 33 30.99 24.36 30 29.26 +5.1 Accuray ARAY ... ... ...dd 6.15 3.60 466 5.15 +19.8 AcelRx ACRX ... ... ...dd 5.75 1.55 459 2.40 +18.5 AcerTh rs ACER ... ... ... 22.63 5.70 16 19.00 +37.2 AcetoCorp ACET .26 3.5 18 17.10 6.85 351 7.37 -28.7 Achaogen AKAO ... ... ...dd 27.49 9.83 827 12.34 +14.9 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 42 1.33 -1.0 Achillion ACHN ... ... ...dd 5.66 2.58 1389 3.84 +33.3 AclarisTh n ACRS ... ... ...dd 33.10 16.01 223 18.23 -26.1 AcordaTh ACOR ... ... ...dd 29.60 13.60 295 23.90 +11.4 ActivsBliz ATVI .34f .5 47 79.63 48.50 5669 68.28 +7.8 Acxiom ACXM ... ... ...cc 32.93 18.60 883 25.24 -8.4 AdamasPh ADMS ... ... ...dd 44.00 13.50 435 25.01 -26.2 AdamisPh ADMP ... ... ...dd 6.45 2.35 315 3.75 -14.8 Adaptim n ADAP ... ... ... 13.41 4.28 320 12.34 +84.7sAddusHmC ADUS ... ... 46 54.99 30.95 67 53.05 +52.4 ADDvtgTch AEY ... ... ...dd 2.33 1.21 53 1.23 -16.3 AdestoTc n IOTS ... ... ...dd 9.20 4.00 162 9.00 +39.5 AdmaBio ADMA ... ... ...dd 5.50 2.01 117 4.85 +51.1 sAdobeSy ADBE ... ... 68 231.34 129.11 2873 231.16 +31.9 Adomani n ADOM ... ... ... 18.31 .82 33 .84 -81.0 Adtran ADTN .36 2.2 23 25.10 14.80 601 16.05 -17.1 AduroBio n ADRO ... ... ...dd 14.05 5.83 279 7.45 -.7 AdvEmis n ADES 1.00 9.1 3 12.20 7.00 114 11.04 +14.3 AdvEnId AEIS ... ... 20 95.00 60.06 347 68.42 +1.4 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.04 45195 10.52 +2.3 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.51 440 1.70 -40.1 AdverumBi ADVM ... ... ...dd 8.59 2.40 483 6.70 +91.4 AdvS Vice n ACT ... ... ... 29.50 24.23 3 25.89 -1.2 Aegion AEGN ... ... 19 28.19 19.11 152 24.01 -5.6 AegleaBio n AGLE ... ... ...dd 11.35 2.81 81 9.42 +74.1 AehrTest h AEHR ... ... ... 4.99 2.12 152 2.55 -5.9 Aemetis AMTX ... ... ...dd 3.12 .45 218 1.80 +227.3 AeriePhm AERI ... ... ...dd 66.60 38.14 286 55.15 -7.7 AeroViron AVAV ... ... 64 58.99 27.34 242 57.23 +1.9 AEtern g rs AEZS ... ... ...dd 3.75 .78 47 1.43 -39.4 Aethlon rs AEMD ... ... ...dd 3.85 .79 339 1.39 +23.0 AeviGeno GNMX ... ... ...dd 2.65 .98 142 1.55 +29.2 AffimedNV AFMD ... ... ...dd 2.85 1.15 138 2.15 +65.4 Agenus AGEN ... ... ...dd 6.19 3.24 1650 4.09 +25.5 AgileThera AGRX ... ... ...dd 5.60 1.93 56 2.86 +6.3 Agilysys AGYS ... ... ...dd 13.00 9.08 26 12.35 +.6 AgiosPhm AGIO ... ... ...dd 89.33 45.11 364 86.86 +51.9 AgroFresh AGFS ... ... 16 9.05 4.75 169 7.34 -.8 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 6.12 17 6.99 -33.7 Aimmune n AIMT ... ... ...dd 42.00 15.97 809 32.06 -15.2 AirT Inc AIRT ... ... ...dd 34.83 14.40 0 25.12 +1.7 AirTrnsp ATSG ... ... ...dd 27.67 16.30 1086 21.39 -7.6 AirMedia AMCN ... ... ...dd 3.20 .68 121 .75 -34.5 Airgain n AIRG ... ... 51 16.23 7.31 43 8.65 -3.8 AkamaiT AKAM ... ... 58 78.28 44.65 936 72.49 +11.5 AkariTh rs AKTX ... ... ... 21.86 1.70 29 2.06 -52.4 AkceaTh n AKCA ... ... ... 33.99 8.10 165 23.93 +37.8 AkebiaTher AKBA ... ... ...dd 20.25 9.00 276 9.85 -33.8 AkersBios AKER ... ... ...dd 2.10 .12 5651 .54 +299.3 Akorn Inc AKRX ... ... 21 34.00 16.79 831 18.97 -41.1 Akoustis n AKTS ... ... ... 11.99 4.86 226 5.29 -15.1 Alarm.cm n ALRM ... ... 49 49.49 30.88 536 41.79 +10.7 AlaskCom ALSK ... ... ...dd 2.91 1.50 227 1.64 -38.8 Albireo ALBO ... ... ... 39.87 15.31 33 32.95 +28.7 Alcentra ABDC .72m 10.5 ...dd 14.61 5.93 18 6.83 -18.6 AlderBioPh ALDR ... ... ...dd 22.50 8.60 869 14.55 +27.1 AldeyraTh ALDX ... ... ... 11.90 3.80 68 7.05 +3.7 Alexion lf ALXN ... ... 43 149.34 96.18 1888 113.28 -5.3 Alico ALCO .24 .8 43 34.80 25.55 8 31.75 +7.6 AlignTech ALGN ... ... ...cc 287.32 113.82 958 272.65 +22.7tAlimeraSci ALIM ... ... ...dd 1.70 1.01 290 1.11 -16.5 Alkermes ALKS ... ... ...dd 71.22 41.15 2070 46.36 -15.3 AllgnceBc n ABTX ... ... 31 42.60 31.75 18 40.70 +8.1 AllegiantT ALGT 2.80 2.0 12 181.45 111.54 495 142.00 -8.2 AllenaPh n ALNA ... ... ... 17.56 6.13 79 13.87 +37.9 AlliHold AHGP 2.97f 12.7 8 31.79 22.71 73 23.36 -12.8 All MMA n AMMA ... ... ... 3.07 .40 122 .44 -61.9 AllnceRes ARLP 2.04f 12.3 4 23.45 16.35 424 16.55 -16.0 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 44 2.74 +31.1 AlliedMot AMOT .10 .2 48 42.70 20.91 66 41.96 +26.8 Alliqua rs ALQA ... ... ...dd 4.60 1.58 17 2.38 +31.5 AllotComm ALLT ... ... ...dd 6.09 4.54 9 5.41 +1.5 AllscriptH MDRX ... ... ...dd 16.13 10.78 1077 12.47 -14.3 AlnylamP ALNY ... ... ...dd 153.99 49.12 992 98.35 -22.6 AlphaOmg AOSL ... ... 19 20.48 13.53 167 15.72 -3.9 Alphabet C GOOG ... ... 32 1186.89 824.47 2312 1074.16 +2.7 Alphabet A GOOGL ... ... 33 1198.00 841.03 2726 1079.36 +2.5 Alphatc rs ATEC ... ... ...dd 4.27 1.58 43 3.51 +32.0 AlpImmu n ALPN ... ... ...dd 12.87 2.05 10 7.41 -33.8 AlpsRtSec n SWIN ... ... ... 31.35 25.56 1 30.34 +1.9 Altaba AABA ... ... ...cc 80.56 46.92 14351 71.09 +1.8 Altair A n ALTR ... ... ...dd 33.38 16.55 148 30.09 +25.8tAltimm rs ALT ... ... ...dd 9.31 .80 531 .78 -60.8 Altisrce n ASPS ... ... 1 46.99 16.17 127 25.96 -7.3 AltraIndlM AIMC .68 1.5 23 53.70 36.80 378 45.65 -9.4 Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.7 ...dd 16.48 8.80 1071 12.49 +24.0 Amarin AMRN ... ... ... 4.60 2.82 1473 3.13 -21.9 Amazon AMZN ... ... ...cc 1617.54 887.50 5005 1503.83 +28.6 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 333 17.81 +11.5 Ambarella AMBA ... ... 26 66.23 40.06 697 51.33 -12.6 Amdocs DOX 1.00f 1.5 18 71.72 60.30 278 67.13 +2.5 Amedica rs AMDA ... ... ... 6.94 1.25 159 1.48 -54.8sAmedisys AMED ... ... 47 66.66 45.60 299 66.34 +25.9 AMERCO UHAL 2.50e ... 18 400.99 326.30 51 349.49 -7.5 AmeriHld n AMRH ... ... ... 13.50 1.27 71 1.49 -51.9 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 14 51.15 +14.6 AmAirlines AAL .40 .9 8 59.08 42.01 6956 45.75 -12.1 ACapSenF ACSF 1.16 10.3 5 13.79 10.35 59 11.30 +7.4 AmElTech AETI ... ... ...dd 2.80 .74 21 .82 -45.3 AmerNtl AMNB 1.00 2.5 19 43.00 34.60 8 39.55 +3.3 AmNatIns ANAT 3.28 2.7 20 134.03 110.43 48 122.30 -4.6 AmOutBr AOBC ... ... 7 24.49 8.32 978 11.05 -13.9 AmPubEd APEI ... ... 36 45.75 17.40 81 43.15 +72.3 AmRailcar ARII 1.60 4.3 5 43.90 34.29 45 37.33 -10.4 AmrRvr AMRB .20 1.3 32 16.49 12.21 0 15.58 +2.2 ASoft lf AMSWA .44 3.3 25 13.69 9.00 30 13.21 +13.6 AmSupr rs AMSC ... ... ...dd 7.75 2.89 74 6.19 +70.5 AWoodmk AMWD ... ... 26 148.44 78.75 138 95.35 -26.8 AmerisBc ABCB .40 .8 22 59.05 41.05 215 51.80 +7.5 Amerisafe AMSF .88f 1.6 23 67.82 51.20 57 55.60 -9.7 AmrSvFin ASRV .06 1.5 58 4.40 3.80 96 4.05 -2.4 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 8 28.25 +1.4 Amgen AMGN 5.28 3.0 16 201.23 152.16 3279 174.88 +.6 AmicusTh FOLD ... ... ... 17.40 6.41 1521 14.75 +2.5 AmkorTch AMKR ... ... 10 12.48 8.32 498 10.38 +3.3 Amphastar AMPH ... ... ... 20.45 13.15 177 19.60 +1.9 AmpOnRt ef IBUY ... ... ... 47.99 29.70 134 46.53 +13.8 AmtechSys ASYS ... ... ... 15.45 5.17 85 7.68 -23.7 Amyris rs AMRS ... ... ...dd 10.71 1.86 897 6.62 +76.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 51

AnalogDev ADI 1.92f 2.0 46 98.38 74.65 1920 95.17 +6.9 Anlogic ALOG .40 .5 ...dd 101.80 66.00 288 83.35 -.5 Anaptys n ANAB ... ... ... 134.00 18.15 217 91.51 -9.1tAnavex rs AVXL ... ... ...dd 6.27 2.06 1244 2.09 -35.1 AnchBcWA ANCB ... ... 21 25.50 23.70 1 24.60 -.8 Andersons ANDE .66 2.0 ...dd 38.35 29.60 93 33.70 +8.2sAngioDyn ANGO ... ... ... 20.39 14.80 281 20.63 +24.1 AnikaTh ANIK ... ... 22 69.81 42.51 113 46.60 -13.6 Ansys ANSS ... ... 52 171.92 104.66 604 164.58 +11.5 AntaresP ATRS ... ... ...dd 4.09 1.58 476 2.41 +21.1 AntherP rs ANTH ... ... ... 3.39 .30 737 .33 -79.9 Apellis n APLS ... ... ... 32.00 12.45 598 25.02 +15.3 ApogeeE APOG .63f 1.5 15 59.76 37.24 839 41.66 -8.9 ApollEnd rs APEN ... ... ... 12.56 3.55 8 5.82 +3.9 ApolloInv AINV .60 11.0 ... 6.82 5.18 492 5.47 -3.4 ApolMed n AMEH ... ... ... 30.00 10.00 4 13.50 -43.8 AppFolio n APPF ... ... ...cc 52.25 25.05 200 46.65 +12.4 Appian A n APPN ... ... ... 43.26 14.60 368 26.84 -14.7 Apple Inc AAPL 2.52 1.4 21 183.50 140.45 26569 178.24 +5.3 ApplRecy h ARCI ... ... ...dd 1.75 .52 45 .83 -20.6 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 29 1.46 -8.2 AppGenTc AGTC ... ... 31 6.46 3.25 277 5.25 +45.8 ApldMatl AMAT .80f 1.4 18 62.40 37.57 9782 57.86 +13.2 ApldOptoel AAOI ... ... 8 103.41 22.54 1217 28.33 -25.1 Approach AREX ... ... ...dd 4.21 1.95 519 2.72 -8.1 Apptio n APTI ... ... ... 30.83 11.24 382 30.12 +28.1 ApricusB rs APRI ... ... ...dd 3.34 .26 1667 .28 -84.8 AptevoTh n APVO ... ... ... 4.85 1.15 188 4.31 +1.7 AptoseB g APTO ... ... ...cc 3.97 .78 532 3.55 +58.5 AquaMetal h AQMS ... ... ...dd 18.70 1.42 217 2.28 +7.0 AquaB Tc n AQB ... ... ... 9.99 2.25 54 3.14 -10.8 AquinoxPh AQXP ... ... ...dd 16.90 10.02 102 13.42 +14.1 ArQule ARQL ... ... ...dd 3.35 .92 2312 3.16 +91.5 Aradigm h ARDM ... ... ...dd 7.35 .78 911 1.91 -71.5 AralezPh ARLZ ... ... ...dd 2.98 .95 885 1.46 +2.8 AratanaTh PETX ... ... ...dd 7.67 3.67 298 5.18 -1.5 ArbutusB g ABUS ... ... ...dd 8.25 3.20 193 5.45 +7.9 ArcBest ARCB .32 .9 16 39.70 16.95 544 35.45 -.8 ArcadB rsn RKDA ... ... ... 66.56 3.60 204 26.32 +378.5 ArchCap ACGL ... ... 24 102.60 78.20 547 81.69 -10.0 ArchCap pfF ACGLO ... ... ... 25.99 23.67 21 24.47 -3.4 ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 53 23.98 -4.5 ArchrkPtrs APLP 1.14 7.9 ...cc 16.69 10.58 114 14.47 +21.5 Arcimoto n FUV ... ... ... 6.35 2.54 13 2.90 -27.7 ArcturusT rs ARCT ... ... ... 15.19 4.78 15 5.42 -31.8 Ardelyx ARDX ... ... ... 14.10 4.05 778 5.65 -14.4 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 1634 37.03 +9.0 AresCap ARCC 1.52 9.5 10 17.68 15.03 1375 16.06 +2.2sArgenx n ARGX ... ... ... 87.00 17.33 138 85.39 +35.2 ArgoGp42 AGIIL 1.63 6.4 ... 25.99 25.00 3 25.34 +.3 ArgoGpInt AGII 1.08b 1.9 12 60.15 48.83 123 58.10 +8.4 ArgosThr rs ARGS ... ... ... 16.40 .70 699 1.12 -62.7 ArkRst ARKR 1.00 4.1 91 29.49 21.75 2 24.62 -8.9 Arotech ARTX ... ... 30 4.35 2.70 62 3.35 -5.6 ArrayBio ARRY ... ... ...dd 18.78 6.73 1654 15.49 +21.0 ArrisIntl ARRS ... ... 32 30.38 22.60 773 27.61 +7.5 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 16 34.95 +2.9 ArrCountR n DWCR ... ... ... 33.04 29.75 30.42 +.7 ArwDWATc DWAT .09e .8 ...q 12.50 10.52 0 11.83 +1.6 ArrowPhm ARWR ... ... ...dd 8.09 1.42 861 6.85 +86.1 Arsanis n ASNS ... ... 10 28.69 10.40 18 16.56 +29.8 ArtesRes ARTNA .94 2.5 25 43.22 32.00 7 37.47 -2.8 ArtsWay ARTW .05 1.8 ...dd 3.50 2.00 3 2.74 -8.3 AscenaRtl ASNA ... ... ...dd 4.11 1.65 646 2.25 -4.3 Ascendis n ASND ... ... ... 69.00 21.95 160 66.42 +65.8 AscentCap ASCMA ... ... ... 17.84 3.30 72 3.87 -66.3 AsiaPWire APWC .10e ... ... 3.10 2.30 1 2.55 -7.3 AspenGp n ASPU ... ... ... 9.61 5.35 73 7.45 -16.5sAspenTech AZPN ... ... 37 85.93 53.51 511 86.42 +30.5 AssembBio ASMB ... ... ...dd 67.36 18.60 258 47.58 +5.1 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 14 3.43 -.6 Astec ASTE .40 .7 37 66.66 45.70 76 57.61 -1.5 AstroNova ALOT .28 1.6 36 18.10 11.00 29 17.85 +28.9 Astronics ATRO ... ... 46 49.45 23.95 110 38.87 -6.3 Astrotch rs ASTC ... ... ... 6.90 2.01 45 2.25 -32.8 AsureSftw h ASUR ... ... ...dd 17.53 9.76 86 14.58 +3.3 AtaraBioth ATRA ... ... ...dd 49.90 11.80 371 41.20 +127.6 athenahlth ATHN ... ... ...cc 158.66 95.01 139 146.76 +10.3 Athenex n ATNX ... ... ... 20.79 11.21 114 17.30 +8.8 Athersys ATHX ... ... ...dd 2.63 1.29 424 1.97 +8.8 AtlAcq n ATAC ... ... ... 15.00 9.75 10.05 +1.9 AtlAcq un ATACU ... ... ... 10.84 9.56 10.60 +3.9 AtlAcq rt ATACR ... ... ... .66 .33 3 .61 +1.7 AtlanAmer AAME .02 .6 28 4.00 3.00 3 3.10 -8.8 AtlCapBc n ACBI ... ... 35 19.85 15.20 61 19.00 +8.0 AtlCstFin ACFC ... ... 28 11.21 7.05 3 10.16 +7.7 AtlanticaYd AY 1.14e 5.6 ... 25.99 18.00 694 20.25 -4.5 Atlanticus ATLC ... ... ... 3.49 1.95 0 2.13 -11.3 AtlasAir AAWW ... ... 7 68.70 45.45 409 63.25 +7.8 AtlasFin AFH ... ... ...dd 21.50 9.90 70 11.30 -45.0 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 4 24.85 -4.6sAtlassian n TEAM ... ... ...dd 62.25 30.91 948 62.06 +36.3 Atomera n ATOM ... ... ...dd 8.00 2.45 65 5.80 +33.8 AtossGen rs ATOS ... ... ...dd 1.59 .22 672 .37 +40.3 AtriCure ATRC ... ... ...dd 25.18 14.88 94 21.53 +18.0 Atrion ATRI 4.80 .8 35 694.00 477.40 9 618.00 -2.0 Attunity ATTU ... ... ...dd 8.24 6.25 18 7.75 +11.0 aTyrPhm n LIFE ... ... ... 6.50 2.30 57 2.55 -27.1 AubNB AUBN .96f 2.4 18 41.75 32.49 7 40.60 +4.4 Audentes n BOLD ... ... ...dd 41.80 13.90 270 39.53 +26.5 AudCodes AUDC ... ... 20 8.43 5.83 57 6.88 -6.5 AuriniaPh AUPH ... ... ...dd 8.19 4.41 882 5.45 +20.3 AutoWeb AUTO ... ... 10 14.30 2.88 160 3.76 -58.3 Autodesk ADSK ... ... ...dd 141.26 85.08 1591 132.58 +26.5 AutoData ADP 2.76f 2.3 31 125.24 95.50 2206 117.89 +.6 AvadelPh AVDL ... ... 5 11.93 6.71 369 7.45 -9.1 AveThera n ATXI ... ... ... 8.58 3.40 22 4.56 +26.0 AVEO Ph h AVEO ... ... ...dd 4.24 .55 1192 2.77 -.7 Avexis n AVXS ... ... ...dd 213.70 65.54 1539 212.06 +91.6 AviatNet rs AVNW ... ... ...dd 24.14 12.90 4 17.74 +16.9 AvidBios rs CDMO ... ... ... 5.78 2.24 538 3.21 -17.3 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 96 7.65 3.99 314 4.79 -11.1 Avingr nrs AVGR ... ... ...dd 38.24 .95 322 1.27 -82.6 AvisBudg CAR ... ... 16 50.88 20.71 3007 47.58 +8.4 AvistaHl un AHPAU ... ... ... 10.45 10.05 10.33 +.3 AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3 AvistaHl n AHPA ... ... ... 10.07 9.28 4 9.90 -.2 Aware AWRE ... ... 38 5.40 3.70 14 4.20 -6.7 Axcelis rs ACLS ... ... 7 37.05 18.00 492 25.00 -12.9 AxoGen AXGN ... ... ...dd 40.95 11.30 288 39.70 +40.3 AxonEntpr AAXN ... ... ...cc 44.06 20.57 962 43.01 +62.3 Axovant n AXON ... ... ...dd 27.98 1.14 336 1.18 -77.6 AxsomeT n AXSM ... ... ...dd 6.45 2.05 48 2.55 -54.5 AytuBioSc n AYTU ... ... ... 6.82 .38 1605 .52 -76.6 AzurRx n AZRX ... ... ... 5.25 2.31 50 3.50 -3.8B -:B Comm BCOM 3.58e ... ... 21.50 11.30 0 11.70 -36.4 BRileyFn RILY .49e 2.5 13 20.35 13.55 76 19.95 +10.2tBRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.32 18 25.33 -2.6tBRiley27 n RILYZ 1.88 7.5 ... 26.20 24.86 47 24.95 -3.6tBRileyF27 n RILYG ... ... ... 25.90 24.55 33 24.56 -3.2 BCB Bc BCBP .56 3.6 17 16.10 12.05 15 15.75 +8.6 BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 27.69 +.6 BGC Ptrs BGCP .72 5.3 ...dd 16.97 10.60 1290 13.63 -9.8 BIO-key n BKYI ... ... ... 3.67 1.20 23 2.18 +23.2sBJsRest BJRI .44 .9 20 49.80 28.00 464 49.50 +36.0 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.91 0 34.23 -.9 BldrsDev ADRD .72e 3.1 ...q 25.31 20.60 2 23.47 -.3 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.03 5 44.06 +2.2 BldrsEur ADRU .78e 3.4 ...q 24.65 20.17 0 22.87 -.1 BMC Stock BMCH ... ... 25 25.70 18.20 428 18.85 -25.5 BOK BOKF 1.80 1.8 19 107.00 74.48 121 100.99 +9.4 BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.36 8 24.93 -2.7 BOS Ltd BOSC ... ... ...dd 2.97 1.53 15 2.27 +3.7sBSB Bcp BLMT ... ... 21 32.15 27.25 8 32.20 +10.1 Baidu BIDU ... ... 19 274.97 172.07 2279 235.67 +.6sBalchem BCPC .42f .5 43 88.47 70.23 152 89.69 +11.3 BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 23.07 -4.9 BaldLyB BWINB 1.12f 4.8 53 25.40 21.20 11 23.35 -2.5 BallardPw BLDP ... ... ...dd 5.94 2.55 853 3.70 -16.1 BncFstOK s BANF .84 1.5 20 61.05 43.13 20 54.40 +6.4 Bancorp34 n BCTF 1.25e ... ... 16.49 12.56 3 16.45 +11.5 BncpBnk lf TBBK ... ... ...dd 11.37 4.79 187 10.68 +8.1 Bandwith n BAND ... ... 35 33.23 18.05 99 32.15 +39.1 BkCmcCA BOCH .12 1.0 17 12.40 9.90 8 11.45 -.4 BankMarin BMRC 1.16 1.7 21 77.90 59.05 16 69.90 +2.8 BkMont36 n BMLP 3.50e 7.8 ... 53.32 43.00 44.92 -5.9 BkPrince n BPRN ... ... ... 34.95 29.43 5 34.49 +.4sBankSC BKSC .60 2.8 20 21.95 17.35 4 21.11 +9.3 BkofJames BOTJ .24 1.6 15 16.25 13.87 4 15.00 +.5 BkOzarks OZRK .78f 1.7 15 53.70 40.15 1336 46.15 -4.7 BankFncl BFIN .32 1.9 30 17.25 13.97 33 17.03 +11.0 BankwellF BWFG .48f 1.5 15 38.50 29.90 17 31.79 -7.4 Banner Cp BANR 1.40f 2.5 19 62.75 52.07 121 55.54 +.8 Baozun n BZUN ... ... ...cc 52.33 14.21 2005 48.78 +54.6 BiPTrLBear DLBS ... ... ...q 22.10 13.54 1 19.35 +18.4 BiP10yTBear DTYS ... ... ...q 23.48 13.93 8 22.12 +21.2 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.08 1 30.90 +.5 BiPUrFlat FLAT ... ... ...q 64.99 59.75 3 63.56 +2.9 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.66 29.57 4 38.50 +9.9 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 1 26.46 +20.5 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 1 .33 +106.3 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 10.80 8.52 10.40 sBarrettB lf BBSI 1.00 1.1 37 89.87 44.52 47 88.91 +37.9 BassettF BSET .44 1.5 26 41.30 27.43 54 29.40 -21.8 BeacnRfg BECN ... ... 18 66.48 39.57 280 51.99 -18.5 BearStFin BSF .12 1.2 19 10.37 8.66 25 10.31 +.8 BeasleyB BBGI .20f 1.8 4 18.19 8.15 7 11.00 -17.9 BedBath BBBY .64f 3.7 6 40.33 17.19 6689 17.48 -20.5 BeiGene n BGNE ... ... ...dd 182.79 34.36 191 166.22 +70.1 BelFuse A BELFA .24 1.3 19 29.90 15.24 0 17.98 -17.6 BelFuseB BELFB .28 1.4 20 33.45 17.10 18 20.25 -19.6 Belleroph n BLPH ... ... ...dd 2.74 1.00 88 2.06 -20.2 BellicumP BLCM ... ... ...dd 14.49 5.02 2772 7.84 -6.8 BenefBncp BNCL .24a 1.5 33 17.50 14.30 159 15.55 -5.5 Benetfoc BNFT ... ... ...dd 37.10 21.75 240 27.90 +3.3 Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5 BenitecB n BNTC ... ... ... 4.20 1.85 5 3.27 +10.5 Beyondsp n BYSI ... ... ... 48.49 19.55 0 27.00 -7.1 Big 5Sprt BGFV .60 7.4 8 17.10 5.05 527 8.10 +6.6 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 9.62 635 11.32 +.7sBioTechne TECH 1.28 .8 50 151.89 99.97 171 153.01 +18.1 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 160 2.23 -24.6tBioHiTch n BHTG ... ... ... 4.55 3.86 12 3.51 -22.8 BioLifeSol BLFS ... ... ...dd 7.83 2.01 232 7.52 +25.3 BioLneRx h BLRX ... ... ... 1.34 .80 123 .86 -21.3 BioXcelT n BTAI ... ... ... 11.94 8.66 83 8.95 -18.9 BioanlySys BASI ... ... 15 2.95 1.16 32 1.70 -30.6 Bioblast rs ORPN ... ... ... 5.99 1.81 7 1.96 -14.3 Biocept rs BIOC ... ... ...dd 1.90 .23 2161 .25 -64.0 Biocryst BCRX ... ... ...dd 7.39 3.95 450 5.18 +5.5 Biofront n BFRA ... ... ... 17.98 11.25 0 14.08 +15.6 Biogen BIIB ... ... 16 370.57 244.28 1863 264.75 -16.9 Biolase BIOL ... ... ...dd 1.45 .28 88 .35 -18.1 BioMarin BMRN ... ... ...dd 100.51 75.81 1034 84.45 -5.3 Biomeri n BMRA ... ... ... 9.32 2.12 149 4.07 +8.8 BiondVax n BVXV ... ... ... 10.75 4.60 29 6.66 +24.3 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 398 2.66 -8.6 BioSpecif BSTC ... ... 27 58.79 38.05 7 43.49 +.4 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 19 2.97 +67.8 BioTelem BEAT ... ... ...dd 39.20 23.30 192 34.80 +16.4 BisnCap n BCAC ... ... ... 10.00 9.67 15 9.95 +.8 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.72 +4.4 BisnCap rt BCACR ... ... ... .52 .25 .45 +18.7 BlackBox BBOX .48 24.6 ...dd 11.00 1.80 71 1.95 -45.1 BlRidgAc n BRAC ... ... ... 9.73 9.52 9.70 +.5 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 7 .32 +13.6 BlRidgA un BRACU ... ... ... 10.56 9.97 10.46 +3.2 BlackLin n BL ... ... ... 45.19 28.79 427 41.36 +26.1 BlkRkCap BKCC .72 11.5 22 7.88 5.48 261 6.25 +.2 Blckbaud BLKB .48 .4 80 116.07 75.80 189 110.27 +16.7 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 719 44.85 +25.8tBlinkCh n BLNK ... ... ... 3.29 2.00 176 1.94 -37.8 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 21 25.00 16.11 1131 23.66 +10.9sBlucora BCOR ... ... ...dd 26.15 16.68 525 26.25 +18.8sBlueBird BLBD ... ... 10 24.50 15.66 59 24.30 +22.1 BlueBPet n BUFF ... ... 46 40.15 21.51 936 40.01 +22.0 BlueHBcp BHBK .60a 3.0 25 22.05 17.35 163 20.20 +.5 BluebBio BLUE ... ... ...dd 236.17 74.45 742 171.05 -4.0 BlueknEP BKEP .58 12.5 ... 7.35 4.05 45 4.65 -8.8 Bluekn pf BKEPP .72 10.2 ... 8.52 6.85 63 7.03 -9.5 BlueprtM n BPMC ... ... ...dd 109.00 34.38 650 88.19 +16.9 BofI Hld s BOFI ... ... 20 42.49 21.60 493 41.33 +38.2 BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 1 25.98 +.6 Boingo WIFI ... ... ...dd 28.34 13.29 275 25.31 +12.5 Bojangles n BOJA ... ... 8 22.35 11.35 729 14.80 +25.4 BonsoElec BNSO ... ... ... 4.10 1.96 5 3.06 +24.9 BookingHl BKNG ... ... 30 2228.99 1630.56 381 2162.31 +24.4 BorqsTch BRQS ... ... ...cc 10.50 4.00 3 9.50 +74.3 BosOma n BOMN ... ... ... 35.49 12.15 87 23.28 -28.1 BostPrv BPFH .48f 3.1 17 17.20 13.95 394 15.50 +.3 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.07 1 25.35 -1.1sBttmlnT EPAY ... ... 44 40.37 21.52 530 40.57 +17.0 Boxlight n BOXL ... ... ... 9.17 3.00 0 3.74 -35.5 Brainstorm BCLI ... ... ...dd 5.18 2.88 46 3.40 -13.3 BravoBrio BBRG ... ... ...dd 5.15 1.65 222 4.00 +60.0 BridgeBcp BDGE .92 2.8 17 37.95 29.80 39 32.30 -7.7 Bridglne rs BLIN ... ... ... 4.45 1.81 1 1.90 -21.7 BridgBcs n BWB ... ... ... 13.87 12.60 71 13.25 +5.0 BridgfdFds BRID ... ... 14 21.55 11.03 1 14.39 +14.6 Brightcove BCOV ... ... ...dd 8.90 5.40 587 7.15 +.7 BrghtFn n BHF ... ... ... 70.00 49.05 578 50.83 -13.3 BroadcInc AVGO 7.00 2.8 ...cc 285.68 212.06 2505 251.74 -2.0 BroadVis BVSN ... ... ...dd 4.54 2.05 21 2.25 -37.5 BrdwyFn h BYFC ... ... 27 2.67 1.63 0 2.15 -8.9 BroadwdE BWEN ... ... 13 9.80 2.10 349 3.07 +12.9 BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 330 19.42 -12.4 BrklneB BRKL .36 2.2 20 17.20 13.60 322 16.20 +3.2 BrooksAuto BRKS .40 1.4 31 34.77 21.17 566 28.23 +18.4 BrukerCp BRKR .16 .5 30 36.53 21.83 338 30.52 -11.1 BrynMawr BMTC .88 2.0 19 47.20 38.55 53 44.00 -.5 Bsquare BSQR ... ... ...dd 5.84 3.35 18 4.44 -4.5 BldrFstSrc BLDR ... ... 23 23.28 13.33 511 19.78 -9.2 Burcon g BUR ... ... ...dd 1.54 .38 21 .53 +1.5sBusinFst n BFST ... ... ... 29.42 25.26 18 28.90 +14.4C -:C&F Fnc CFFI 1.36 2.5 14 65.05 45.28 5 54.65 -5.8 CA Inc CA 1.02 2.9 16 37.25 30.45 2371 35.06 +5.3 CAS Med CASM ... ... ...dd 1.42 .59 18 1.26 +63.6 CASI Phr h CASI ... ... ...dd 7.59 .91 964 6.93 +113.2 CB FnSvcs CBFV .88 2.8 16 32.65 25.10 1 31.29 +4.3 CBAK Eng CBAK ... ... ... 2.35 1.20 11 1.33 -10.2 CBOE Glb CBOE 1.08 1.0 45 138.54 80.93 764 110.09 -11.6 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 66 29.15 -1.7 CDK Globl CDK .60 .9 26 76.04 59.33 774 65.64 -7.9 CDW Corp CDW .84 1.2 25 76.73 55.80 438 71.46 +2.8 CEVA Inc CEVA ... ... 23 51.80 33.40 222 37.20 -19.4 CH Robins CHRW 1.84 1.9 29 100.18 63.41 1794 96.03 +7.8 CHF Sol rs CHFS ... ... ...dd 34.60 2.50 400 3.22 -6.9 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 12 29.85 -.9 CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 25 28.77 -.2 CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 25 27.41 +.2 CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 47 26.30 -.6 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 24 27.68 -1.7 CIM CmTr CMCT .50a 3.3 41 20.45 11.75 3 15.35 -19.6 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.4 6 10.80 7.40 13 8.05 -1.2 CM SevSt n CMSS ... ... ... 9.82 9.59 9.77 +1.2 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.35 9.93 10.20 +2.4 CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 36 171.71 114.82 1588 164.76 +12.8 CNBFnPA CCNE .66 2.3 16 31.46 20.91 25 28.84 +9.9 CPI Crd rs PMTS ... ... ... 20.00 2.40 26 2.67 -27.2 CPS Tech CPSH ... ... 28 2.20 1.02 7 1.39 -16.5sCRA Intl CRAI .68 1.2 36 56.20 31.77 114 56.01 +24.6 CRISPR n CRSP ... ... ... 61.24 13.50 1030 52.73 +124.6 CSG Sys CSGS .84f 1.8 26 48.82 35.48 448 46.22 +5.5 CSI Comp CCLP .75 10.0 ...dd 10.15 4.12 135 7.51 +37.3 CSP Inc CSPI .44 4.0 27 18.89 9.61 3 11.10 -29.8 CSW Ind n CSWI ... ... 31 50.00 34.75 34 45.20 -1.6 CSX CSX .88f 1.6 9 60.04 46.39 6903 56.57 +2.8 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 88 3.85 +43.7 CTI Inds CTIB ... ... ... 6.20 3.25 3.97 -2.5 CUI Glbl CUI ... ... ...dd 4.77 2.44 60 2.70 -1.8 CVB Fncl CVBF .56 2.5 21 25.49 19.58 384 22.33 -5.2 CVD Eqp CVV ... ... 19 13.50 8.75 3 8.93 -23.2 CabotMicro CCMP 1.60f 1.4 50 115.94 68.00 172 112.86 +20.0 Cadence CDNS ... ... 51 46.00 31.12 2193 38.10 -8.9 Cadiz h CDZI ... ... ...dd 16.25 9.65 92 13.60 -4.6 CaesarStne CSTE .29e ... 27 44.00 18.35 168 19.45 -11.6 CaesarsEnt CZR ... ... ...dd 14.50 9.45 10303 11.55 -8.7 CafePress PRSS ... ... ...dd 2.98 1.30 10 1.35 -26.8 Cal-Maine CALM 2.49e 5.0 97 50.40 33.40 433 49.45 +11.2 Caladriu rs CLBS ... ... ...dd 6.35 2.63 24 4.88 +39.0 CalaCvHi CHY 1.20 10.0 ...q 12.42 10.60 211 12.00 +1.3 CalaCvOp CHI 1.14 10.0 ...q 11.75 10.01 164 11.35 +1.4 CalaCv&Inc CCD 2.00 9.9 ...q 20.98 18.15 60 20.21 +.7 CalaGDyIn CHW .84 9.1 ...q 9.87 7.92 148 9.19 +1.2 CalaGTR CGO 1.20 8.4 ...q 16.34 11.95 33 14.21 -5.6 CalaStrTR CSQ .99 8.2 ...q 12.91 11.00 285 12.09 +.1 CalAmp CAMP ... ... 48 25.45 15.71 154 23.53 +9.8sCalavoGr h CVGW .95f 1.0 42 97.83 63.80 128 98.50 +16.7 Calithera CALA ... ... ...dd 20.05 5.35 290 6.35 -24.0 CalumetSp CLMT ... ... ...dd 9.95 3.40 141 7.35 -4.5 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 248 17.38 -21.1sCambLrn ABCD 1.36 10.7 41 12.39 4.67 469 12.67 +123.1 CambrBc n CATC 1.92f 2.2 ... 90.95 70.00 10 87.50 +9.6 CamdnN s CAC 1.00f 2.2 17 47.41 37.10 51 44.65 +6.0 Camtek h CAMT .14p ... 12 7.96 3.50 140 7.43 +29.9 CdnSolar CSIQ ... ... 10 19.09 12.07 398 16.14 -4.3 CancerGen CGIX ... ... ...dd 4.78 .90 2760 1.29 -30.3 CantbryPk CPHC .24 1.6 23 17.55 10.00 1 14.95 -8.0 CpStarFn n CSTR ... ... ...cc 22.22 16.00 33 18.59 -10.5 CapellaEd CPLA 1.72 1.8 27 99.25 65.15 54 94.60 +22.2 CapCtyBk CCBG .28 1.1 30 26.50 17.68 22 24.79 +8.1 CapProd CPLP .32 9.8 14 4.00 2.98 265 3.25 -3.3 CapSwst CSWC .99e 5.9 18 18.00 14.85 8 16.86 +1.9 CapitalaF CPTA 1.00 12.3 74 14.30 6.88 87 8.11 +11.4 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 2 25.00 -.8 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 21 15.11 12.19 391 12.54 -6.5 Capricor CAPR ... ... ...dd 4.25 .63 142 1.53 -3.2 CpstnTur rs CPST ... ... ...dd 1.85 .58 1859 1.55 +101.3 CarGurus n CARG ... ... ... 40.60 25.85 562 32.48 +8.3 CaraThera CARA ... ... ...dd 28.50 11.11 540 12.65 +3.3 Carbonite CARB ... ... ...cc 33.55 18.30 217 31.00 +23.5 Crdiom grs CRME ... ... ...dd 4.84 1.29 153 2.40 +54.8 CardiovSys CSII ... ... ...dd 33.11 20.58 142 23.35 -1.4 Cardlytc n CDLX ... ... ... 20.99 11.10 130 14.12 +5.6 Cardtronic CATM ... ... 9 45.10 15.80 275 25.01 +35.0 CareTrust CTRE .82f 6.0 29 19.86 12.96 510 13.61 -18.8 CareDx h CDNA ... ... ...dd 9.29 .76 158 9.08 +23.7 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 216 13.18 +9.1 CarlyleGp CG 1.41e 6.9 8 25.90 15.73 645 20.55 -10.3 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 14 23.79 -6.2 CaroFin s CARO .20 .5 20 42.42 28.50 86 39.50 +6.3 CarolTrBk CART ... ... 33 10.00 6.90 11 8.78 -8.1 Carrizo CRZO ... ... 12 28.30 11.10 1894 17.13 -19.5 CarrolsRst TAST ... ... 16 14.45 9.90 269 10.80 -11.1 CarverBc lf CARV ... ... 27 7.95 2.01 4 2.73 -6.1 CasaSys n CASA ... ... ... 34.21 13.25 594 33.32 +87.6 CasellaW CWST ... ... ...dd 27.38 13.32 158 24.98 +8.5 Caseys CASY 1.04 1.0 26 128.51 99.76 436 101.86 -9.0 CassInfo CASS .96 1.6 31 65.00 53.23 26 60.70 +4.3 Catabasis n CATB ... ... ... 3.78 1.09 308 1.78 +19.5 CatalstB rs CBIO ... ... ...dd 37.00 3.11 229 26.50 +94.3 CatalystPh CPRX ... ... ...dd 4.51 1.62 344 2.54 -35.0 Catasys n CATS ... ... ... 5.79 3.30 10 4.90 +30.7 CathayGen CATY .96 2.4 18 45.59 34.00 347 39.23 -7.0 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 45 176.95 +16.0 Cavium CAVM ... ... ...dd 92.66 56.96 583 81.87 -2.3 CecoEnv CECE .30 6.2 ... 12.03 4.00 207 4.85 -5.5 Celcuity n CELC ... ... ... 22.73 11.10 9 17.57 -7.3 Celgene CELG ... ... 27 147.17 84.25 4020 91.10 -12.7 Celgene rt CELGZ ... ... ... 1.61 .11 0 .27 -72.2 CelldexTh CLDX ... ... ...dd 3.42 .76 10795 .79 -72.2 CellectBio n APOP ... ... ... 13.50 6.12 30 6.84 -2.3 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 1.03 243 1.21 -11.7 Cellectis n CLLS ... ... ...dd 38.85 21.25 302 30.89 +6.0 CallularBio CBMG ... ... ...dd 22.75 5.05 22 20.85 +85.3 Celsion rs CLSN ... ... ...dd 6.06 1.24 67 2.25 -16.0 CelsiusH n CELH ... ... ... 7.00 3.42 64 5.55 +5.7 Celyad n CYAD ... ... ... 64.75 28.29 3 30.93 -28.2 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 38 2.82 +10.6 Cemtrx pf CETXP .58t ... ... 7.62 4.48 5.50 +8.8 CntRsDvA CDEV ... ... ... 22.14 14.10 1581 17.45 -11.9 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 485 26.78 +4.1 CEurMed CETV ... ... ...dd 5.20 3.10 54 4.30 -7.5 CentrlFedl CFBK ... ... 34 2.75 1.85 6 2.36 -14.2 CentGard lf CENT ... ... 25 43.30 29.08 76 41.85 +7.5 CenGrdA lf CENTA ... ... ... 41.34 28.12 170 39.69 +5.3 CntlVyCm CVCY .28f 1.4 16 23.94 18.05 46 20.43 +1.2 CentAl CENX ... ... 30 24.77 11.59 1435 18.23 -7.2 CntyBcMA CNBKA .48 .6 ... 89.40 53.35 2 79.45 +1.5 CentCas CNTY ... ... 29 9.85 6.28 53 8.19 -10.3 CeragonN CRNT ... ... ... 3.65 1.64 155 2.72 +37.4 Cerecor n CERC ... ... ...dd 5.74 .34 224 3.49 +9.1 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 29 73.86 55.29 3199 59.04 -12.4 CerusCp CERS ... ... ...dd 5.85 1.93 685 5.47 +61.8 CescaTh rs KOOL ... ... ... 6.44 1.45 149 1.56 -48.0 Chaisma n CHMA ... ... ...dd 2.95 1.25 5 1.45 -14.7 ChampO hrs CSBR ... ... ...dd 4.75 2.19 42 4.10 +5.7 Changyou CYOU ... ... 10 44.55 26.77 313 30.94 -15.1 Chantic rs BURG ... ... ... 6.89 1.81 47 3.64 +38.4 CharlsCol h CTHR ... ... ...dd 1.60 .80 34 1.41 +4.4 ChartInds GTLS ... ... 40 61.98 32.04 154 60.71 +29.6 ChartCm n CHTR ... ... ...cc 408.83 298.67 1306 310.48 -7.6 CharterFn CHFN .32 1.5 26 22.19 15.81 52 21.45 +22.3 ChkPoint CHKP ... ... 22 119.20 95.03 812 104.67 +1.0 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 CheckC nrs CHEK ... ... ... 27.60 3.12 405 4.97 -52.4 ChckPnt n CKPT ... ... ... 10.50 3.20 49 4.05 +4.4 Cheesecake CAKE 1.16 2.2 16 67.14 38.34 863 52.54 +9.0 ChefsWhs CHEF ... ... 58 25.93 11.85 106 24.55 +19.8 Chembio CEMI ... ... ...dd 9.20 5.70 4 8.00 -2.4 ChemFinl CHFC 1.12 2.0 21 59.83 43.61 260 54.90 +2.7 ChemoCntx CCXI ... ... 33 15.08 5.42 284 11.34 +90.6 ChemungF CHMG 1.04 2.2 22 56.83 36.01 5 46.91 -2.5 Cherokee h CHKE .20 14.8 ...dd 10.70 1.15 21 1.35 -28.9 ChkSoup n CSSE ... ... ... 13.26 6.19 79 6.90 -23.3 ChildPlace PLCE 2.00f 1.5 28 161.65 94.95 501 129.40 -11.0 Chimerix CMRX ... ... ...dd 6.24 4.17 56 5.05 +9.1 ChAdvCns CADC ... ... ...dd 9.75 1.55 98 2.35 -45.3 ChinAutLog CALI ... ... ... 8.77 1.50 65 2.60 -18.8 ChinaAuto CAAS ... ... 7 5.90 4.04 33 4.50 -6.3 ChinaBio CBPO ... ... 19 120.46 71.85 150 87.00 +10.4 ChinCer rs CCCL ... ... ... 4.28 1.25 7 1.57 -34.3 ChiCmCr h CCCR ... ... ... 4.00 .97 40 1.18 -14.5 ChiCustR n CCRC ... ... ... 23.40 10.75 218 15.26 -10.5 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 60 2.36 -11.9 ChinaHGS HGSH ... ... 2 4.48 1.18 22 1.34 +9.1 ChinInfoT h CNIT ... ... ...dd 5.20 .65 411 1.85 +25.0 ChnaIntNt n CIFS ... ... ... 66.10 10.81 462 21.82 -48.0 ChinaJJ h CJJD ... ... ...dd 1.87 1.17 1 1.36 +9.7 ChinLend h CLDC .32e 14.7 ... 6.89 1.66 25 2.17 -30.2 ChinaLodg HTHT .64e .5 99 166.19 58.56 417 132.03 -8.6 ChinaNRes CHNR ... ... ... 4.23 1.88 3 2.14 -19.7 ChiRecy rs CREG ... ... ... 9.39 .95 26 1.65 -41.1 ChnaTcF rs CNTF ... ... ... 3.60 2.06 3 2.27 -12.3tChXDPlas CXDC ... ... 3 5.00 4.06 10 4.10 -10.9 ChiCache lf CCIH ... ... ...dd 4.75 .72 678 1.26 -25.4 ChinaNt rs CNET ... ... ...dd 11.90 .90 13581 3.15 +189.0tChipMOS IMOS 1.97e 12.8 18 21.99 15.41 47 15.41 -12.7 ChromaDx n CDXC ... ... ... 7.24 2.26 353 4.05 -31.1 ChrchllD CHDN 1.52f .6 31 279.45 154.75 85 244.30 +5.0 ChuysHldg CHUY ... ... 27 32.10 18.00 90 27.65 -1.4 CideraTh n CDTX ... ... ...dd 8.80 3.70 255 4.10 -39.7 Cimpress CMPR ... ... ...dd 171.76 78.80 138 155.98 +30.1 CinnFin CINF 2.12f 2.8 21 81.98 68.49 406 74.49 -.6 Cinedigm rs CIDM ... ... ... 3.00 1.11 28 1.41 -6.0 Cintas CTAS 1.62f .9 33 178.34 119.54 418 173.95 +11.6 Cirrus CRUS ... ... 13 71.97 37.47 787 39.60 -23.6 Cisco CSCO 1.32f 3.0 23 46.16 30.36 21434 44.59 +16.4 CitiTrends CTRN .32 1.0 31 32.49 17.34 110 32.12 +21.4 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 15 2.89 -23.9 Citiz&Nthn CZNC 1.08f 4.5 19 26.75 22.00 14 24.23 +1.0 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 0 13.96 +3.4sCitizFst CZFC .24e .9 18 26.38 18.50 1 26.45 +10.2 CitizHold CIZN .96 4.3 16 26.00 21.18 0 22.23 -3.8sCitrixSy s CTXS ... ... 27 96.96 73.34 1220 97.52 +10.8 CtyHld CHCO 1.84f 2.6 19 74.90 58.80 73 71.13 +5.4 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 8 23.19 +5.4 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3 Clarus CLAR ... ... ... 8.00 5.10 44 6.80 -13.4 CleanEngy CLNE ... ... ...cc 3.05 1.31 682 1.64 -19.2 ClearOne CLRO .28 4.1 ...dd 11.25 6.70 2 6.90 -22.9 ClrAllCGr n CACG ... ... ... 30.58 24.37 7 29.23 +4.9 ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1 Cleareld CLFD ... ... 27 16.50 11.00 20 13.45 +9.8 ClearsBio n CLSD ... ... ...dd 15.06 5.30 828 11.54 +64.9 ClearSign CLIR ... ... ...dd 4.70 1.75 74 1.95 -45.8 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 7 16.30 -14.1 CleBio hrs CBLI ... ... ...dd 5.55 2.03 2 2.99 -25.4 ClovisOnc CLVS ... ... ...dd 99.45 45.42 5057 53.27 -21.7 CoDiagn n CODX ... ... ... 6.85 1.45 16 1.95 -26.1 CoBizFncl COBZ .22 1.1 25 22.01 15.39 58 19.61 -1.9 CoStar CSGP ... ... ...cc 378.57 204.24 158 376.76 +26.9 CoastwayB CWAY ... ... 74 27.60 17.80 17 27.25 +28.5 CocaBtl COKE 1.00 .6 30 249.54 168.54 48 175.48 -18.5tCocrystP n COCP ... ... ... 6.45 4.01 36 3.99 -13.4 CodaOct n CODA ... ... ... 6.56 3.28 1 3.93 -17.6 Codexis CDXS ... ... ...dd 13.60 3.95 255 11.35 +35.9 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 6 28.20 +2.4 CoffeeH JVA ... ... ...dd 4.99 3.65 2 4.35 +2.3 CogentC CCOI 2.00f 4.2 ...cc 54.85 35.75 322 47.40 +4.6 Cogentix h CGNT ... ... ... 3.92 1.55 82 3.84 +21.9 Cognex s CGNX .18 .3 38 72.99 39.74 1520 51.59 -15.6 CognizTch CTSH .80f 1.0 25 85.10 57.50 3569 82.19 +15.7 CohBar n CWBR ... ... ... 6.97 4.49 23 4.94 -.6 Coherent COHR ... ... 26 329.00 172.76 564 181.62 -35.6 CoherusBio CHRS ... ... ...dd 24.70 8.05 337 13.00 +47.7 Cohu COHU .24 1.0 58 26.17 15.55 106 23.77 +8.3 CollPlant n CLGN ... ... ... 8.99 5.22 6.00 -33.0 CllctUnv CLCT .70m 4.2 15 30.82 14.23 31 16.68 -41.8 Collegium n COLL ... ... ...dd 29.90 7.37 468 24.80 +34.3sColliers CIGI .10 .1 24 71.40 46.60 27 71.40 +18.3 ColonyBk CBAN .20f 1.3 15 19.50 11.10 2 15.60 +6.8 ColBnkg COLB .88 2.0 23 48.06 35.67 233 43.36 -.2 ColuSprtw COLM .88f 1.1 29 83.13 51.56 223 80.57 +12.1 Colmbus CMCO .20f .5 99 44.55 23.19 61 36.72 -8.2 Comcast s CMCSA .76f 2.3 16 44.00 32.74 33554 33.27 -16.6 CommScpe COMM ... ... 41 42.75 30.95 1665 40.58 +7.3 CmcBMO CBSH .94f 1.5 19 64.21 49.43 804 62.83 +12.5 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 10 25.80 -2.1 ComHub A CHUBA ... ... 81 24.53 14.96 447 22.54 +2.5 ComHub C CHUBK ... ... 81 22.63 14.85 383 22.55 +9.5 CmclVehcl CVGI ... ... ...dd 13.90 5.55 265 7.57 -29.2 CommSys JCS .16 4.3 ...dd 4.89 3.18 10 3.74 +5.1 CmtyBkTr ESXB ... ... 23 9.35 6.95 13 8.90 +9.2 CmtyFinCp TCFC .40 1.1 17 40.69 32.06 10 36.35 -5.1 CommuFt n CFBI ... ... ... 15.00 10.95 17 11.24 -3.1 CmtyHlt rt CYHHZ ... ... ... .05 .01 28 .01 +42.9 CmtyTrBc CTBI 1.32 2.9 16 51.90 40.33 54 46.00 -2.3 CmtyWest CWBC .16 1.4 17 12.97 9.95 1 11.35 +6.6sCommVlt CVLT ... ... ... 69.60 48.35 921 70.55 +34.4 Compugn CGEN ... ... ...dd 5.40 2.25 218 4.25 +70.0 CmptrPr CPSI .40 1.3 49 36.15 26.05 66 30.30 +.8sCmpTask CTG .24 2.8 ... 8.62 4.90 158 8.69 +70.4 CmstkH rs CHCI ... ... ... 3.90 1.20 8 1.95 +14.7sComtech CMTL .40 1.2 31 31.86 13.11 316 32.64 +47.6 ConatusPh CNAT ... ... ...dd 9.40 3.62 573 3.75 -18.8 ConcertPh CNCE ... ... ...dd 30.71 11.88 197 20.16 -22.1 ConcrdInt g CXRX .30 55.7 1 2.10 .45 57 .54 -18.0 Conformis n CFMS ... ... ...dd 5.98 1.15 975 1.68 -29.4 ConiferH n CNFR ... ... ...dd 8.00 5.00 4 5.77 -.5 Conmed CNMD .80 1.3 24 64.99 43.88 180 63.25 +24.1 Conns CONN ... ... ...cc 37.80 12.60 439 28.65 -19.4 ConnectOne CNOB .30 1.0 21 31.40 21.04 164 28.70 +11.5 ConnWtrSv CTWS 1.19 1.8 31 65.04 48.86 42 64.65 +12.6 ConsolCom CNSL 1.55 13.8 ... 24.80 10.31 417 11.20 -8.1 ConsolWtr CWCO .34 2.3 38 15.35 11.05 42 14.50 +15.9 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 0 10.57 +3.8 ConstAl rt CNACR ... ... ... .48 .25 .35 +12.9 ConsuPtf CPSS ... ... 5 5.21 3.66 45 3.82 -8.0 ContraFect CFRX ... ... ... 2.31 .80 104 1.63 +61.4 ContraVir CTRV ... ... ...dd 1.85 .21 504 .28 -22.5 Control4 CTRL ... ... 36 35.99 15.13 265 21.83 -26.6 ConvrgOn n CVON ... ... ... 10.83 8.01 6 8.89 -10.9 ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 36 51.77 28.89 1607 51.30 +18.8 CorbusPhm CRBP ... ... ...dd 9.96 5.30 410 6.65 -6.3 Corcept CORT ... ... 19 25.96 8.90 782 17.58 -2.6 CoreMrk s CORE .40 1.8 25 38.37 19.53 426 22.05 -30.2 Corium CORI ... ... ...dd 13.93 4.04 243 10.90 +13.4 CorOnDem CSOD ... ... ...dd 46.19 33.24 649 44.32 +25.4 Corvel CRVL ... ... 28 61.20 41.20 23 51.45 -2.7 CorvusPh n CRVS ... ... ...dd 17.64 7.42 47 10.81 +4.3 Costco COST 2.00 1.0 30 199.88 150.00 2158 196.00 +5.3 CountrP rs CPAH ... ... ...dd 7.30 1.75 27 2.76 -14.0 CountyBcp ICBK .28f 1.0 17 33.94 22.73 3 29.04 -2.4 CoupaSft n COUP ... ... ... 50.69 27.33 737 48.47 +55.3 Covenant CVTI ... ... 46 33.36 15.86 106 30.63 +6.6 CowenInc s COWN ... ... 41 18.25 11.63 351 15.00 +9.9 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 12 25.37 -1.3 CrackerB CBRL 4.80 2.9 19 179.12 141.75 272 162.84 +2.5sCraftBrew BREW ... ... 41 20.25 12.00 210 20.25 +5.5 Cray Inc CRAY ... ... 62 26.65 16.50 288 23.00 -5.0 CreditAcc CACC ... ... 16 377.82 190.09 201 322.13 -.4 CSVixMd rs TVIZ ... ... ...q 22.05 7.93 12 11.59 +29.2 CSVixSh rs TVIX ... ... ...q 45.03 4.66 31602 6.92 +24.9 CSVixST rs VIIX ... ... ...q 30.35 10.84 90 17.06 +44.8 CSSilvCC SLVO .60e 7.7 ...q 9.31 7.28 8 7.82 -1.0 CSGoldCvC GLDI .63e 6.8 ...q 9.69 8.55 14 9.23 +2.2 CSVS3xInSlv DSLV ... ... ...q 34.67 19.66 208 23.66 +.3 CSVS3xInG DGLD ... ... ...q 55.21 37.83 101 39.46 -9.5 CS VS3xGld UGLD ... ... ...q 12.72 9.19 726 11.90 +6.8 CSVSVixMT VIIZ ... ... ...q 9.31 5.70 11 7.19 +18.6 CSVIVxMT ZIV ... ... ...q 94.42 59.46 166 67.48 -23.9 CrS Crd n USOI 2.79e 9.7 ... 28.81 21.21 28.71 +7.7 CS VSSilv USLV ... ... ...q 17.23 9.03 1603 10.68 -8.0 Cree Inc CREE ... ... ...dd 45.43 20.50 644 40.90 +10.1 Cresud CRESY .45e 2.1 ... 23.69 17.31 92 21.54 -2.5 Criteo SA CRTO ... ... 24 56.00 21.00 366 27.94 +7.3 Crocs CROX ... ... ...dd 17.43 5.93 906 16.10 +27.4 CronosGp n CRON ... ... ... 10.39 5.12 2640 7.44 -2.4 CrssCtryHl CCRN ... ... 27 15.09 9.07 107 11.68 -8.5 CrownCfts CRWS .32 5.5 12 8.05 5.40 5 5.78 -10.5 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.19 271 7.64 -11.1 Ctrip.com s CTRP ... ... 27 60.65 42.36 3959 42.82 -2.9 CueBioph n CUE ... ... ... 17.99 11.10 24 13.82 +18.8 CumbldPh CPIX ... ... ...dd 7.96 5.39 20 6.73 -8.6 Curis CRIS ... ... ...dd 2.72 .47 1575 .63 -10.7 Cutera CUTR ... ... 68 55.00 18.50 203 52.85 +16.5 Cyanotch h CYAN ... ... ...dd 5.78 3.25 5 4.27 +9.2 CybrOpt CYBE ... ... ...cc 25.69 11.35 65 18.60 +24.0 CyberArk CYBR ... ... 71 55.63 39.34 458 53.58 +29.5 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 0 5.82 -21.4 Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 372 1.47 -15.6 CymaBay CBAY ... ... ...dd 15.59 3.16 848 12.75 +38.6 CypSemi CY .44 2.5 29 18.87 12.50 4649 17.50 +14.8 Cyren Ltd CYRN ... ... ...dd 3.15 1.35 55 3.05 +22.0 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 975 51.15 -14.1 CytRx rs CYTR ... ... ... 5.99 1.43 282 1.92 +13.6 Cytokinetic CYTK ... ... ...dd 17.20 6.75 320 7.85 -3.7 CytomX n CTMX ... ... ...dd 35.00 13.00 312 27.42 +29.9 Cytori wt CYTXW ... ... ... .63 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 1.21 .22 227 .29 -5.0 Cytosorbnt CTSO ... ... ... 8.25 3.30 233 8.25 +26.9D -:DBV Tech DBVT ... ... ... 50.57 20.08 86 23.94 -2.7 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 2.93 -17.6 DLH Hldgs DLHC ... ... 67 6.83 4.10 3 6.00 -2.6 DMC Globl BOOM .08 .3 ...dd 29.90 12.40 89 28.80 +15.0 DNB Fncl DNBF .28 .8 15 37.15 30.00 2 34.45 +2.2 DSP Gp DSPG ... ... ...dd 13.95 10.80 57 12.55 +.4 DXP Ent DXPE ... ... 41 43.21 24.86 119 38.03 +28.6 DailyJourn DJCO ... ... ...cc 250.95 195.00 1 227.51 -1.2 Daktronics DAKT .28 3.0 40 10.86 8.54 135 9.28 +1.6 DareBio rs DARE ... ... ... 12.40 .74 64 .92 -57.4 DarioHlth DRIO ... ... ... 3.64 1.32 36 1.76 +9.9 DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 9 11.09 +19.8 Daseke n DSKE ... ... ... 14.52 8.76 447 9.11 -36.2 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 18 16.49 4.56 37 7.86 -34.7 Datawatch DWCH ... ... ...dd 12.65 6.95 54 8.90 -6.3 DaveBuster PLAY ... ... 15 73.48 37.85 753 42.75 -22.5 DavidsT g n DTEA ... ... ...dd 6.75 3.20 6 3.55 -9.0 DavSelFn n DFNL ... ... ... 25.62 20.21 21 24.00 +.2 DavSelEq n DUSA ... ... ... 25.32 20.06 12 23.60 +.9 DavSelW n DWLD ... ... ... 28.88 20.90 34 26.45 +.8 DawsonGeo DWSN ... ... ...dd 7.12 3.70 27 6.26 +26.0 Deciphera n DCPH ... ... ... 29.98 15.15 149 23.78 +4.9 DelFriscos DFRG ... ... ...dd 18.85 11.70 286 15.85 +3.9 DelTaco TACO ... ... 9 15.99 10.15 342 10.90 -10.1 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 3.19 .78 1625 1.10 +.9 DeltaTch h DELT ... ... ... 4.70 .91 48 1.18 +11.3 DenaliTh n DNLI ... ... ... 25.79 14.72 135 19.63 +25.5sDennys DENN ... ... 30 16.75 10.87 312 16.61 +25.5 Dentsply XRAY .35 .7 ...dd 68.98 48.25 1497 50.27 -23.6 Depomed DEPO ... ... ...dd 12.78 4.31 663 6.96 -13.5 Dermira DERM ... ... ...dd 34.45 6.98 1184 8.65 -68.9 DescSys DSGX ... ... 87 31.23 22.45 50 29.60 +4.2 DestMatrn DEST .80 32.1 ...dd 4.98 1.02 55 2.49 -16.2 Dest XL DXLG ... ... ...dd 2.85 1.46 112 1.73 -21.6 Deswell DSWL .28 9.0 ...dd 3.64 1.85 11 3.11 +14.3 Determine DTRM ... ... ...dd 3.93 1.23 17 1.55 -13.9 DexCom DXCM ... ... ...dd 81.91 42.62 874 73.42 +27.9 DiamHill DHIL 7.00e ... 14 219.90 187.63 12 200.01 -3.2 DiambkEn FANG ... ... 25 134.60 82.77 1832 122.30 -3.1 DianaCnt rs DCIX ... ... ...dd 4260.06 1.31 162 1.46 -64.0 DicernaPh DRNA ... ... ...dd 15.00 2.69 229 10.76 +19.2 DifferBr rs DFBG ... ... ...dd 2.45 .70 27 1.27 +33.7 DiffusP hn DFFN ... ... ...dd 3.93 .50 101 .59 -50.0 DigiIntl DGII ... ... 33 12.53 8.50 58 11.20 +17.3 Digimarc DMRC ... ... ...dd 41.75 22.85 60 27.55 -23.8 Digirad DRAD .22 15.2 ...dd 5.35 1.25 44 1.45 -43.7 DigitalAlly DGLY ... ... ...dd 4.95 1.70 34 2.65 DigitlTurb APPS ... ... ...dd 2.59 .88 759 1.75 -2.2 DimeCBc DCOM .56 3.0 20 22.65 17.75 137 18.65 -11.0 Diodes DIOD ... ... 52 35.36 22.44 271 31.28 +9.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 52

DiscIncA DISCA ... ... 12 30.25 15.99 4226 23.77 +6.2 DiscIncB DISCB ... ... 23 48.85 19.25 3 44.00 +77.4 DiscIncC DISCK ... ... 11 29.18 14.99 5261 21.96 +3.7 DishNetw h DISH ... ... 18 66.50 36.00 2117 38.69 -19.0 Diversicre DVCR .22 3.1 18 12.25 6.45 8 7.00 -30.1 DivrsRest SAUC ... ... 2 4.12 1.25 20 1.28 -20.0 DixieGrp DXYN ... ... ...dd 5.21 2.60 15 2.95 -23.4 DgssInt A n DOGZ ... ... ... 6.40 3.55 7 3.88 -34.2 DollarTree DLTR ... ... 13 116.65 65.63 1419 98.87 -7.9 DolphnEnt n DLPN ... ... ... 5.77 2.47 23 2.92 -18.9 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.6 27 18.25 14.51 38 15.54 -10.2 DonegalB DGICB .49 3.2 30 16.25 13.35 15.55 +2.2sDorchMin DMLP 1.30e 7.4 18 17.85 13.90 106 17.60 +15.8 Dorman DORM ... ... 23 88.50 60.93 160 69.96 +14.4 DovaPh n DOVA ... ... ... 37.00 16.98 74 25.59 -11.1 DragVic n LYL ... ... ... 14.99 3.09 3.60 -17.4 DrprOkw n DOTA ... ... ... 9.90 9.71 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 +2.0tDropCar rs DCAR ... ... ... 13.52 1.85 409 1.92 -52.9 Dropbox n DBX ... ... ... 34.83 27.75 3436 29.83 +4.7 DryShips s DRYS .15e ... 1 482.65 .98 496 3.72 +5.4 DuluthH n DLTH ... ... 25 22.89 15.13 164 19.01 +6.5 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 726 60.56 -6.1 DurectCp DRRX ... ... ...dd 2.55 .75 836 2.49 +170.1 Dynasil DYSL ... ... 8 2.06 1.09 27 1.30 +10.2 Dynatronic DYNT ... ... ...dd 3.75 2.10 5 2.90 +.6 DynavaxT DVAX ... ... ...dd 24.45 5.15 2821 20.10 +7.5E -:sE-Trade ETFC ... ... 27 58.49 33.06 2841 58.44 +17.9 eBay s EBAY ... ... 20 46.99 31.89 9015 40.61 +7.6 eBay56 n EBAYL 1.50 5.8 ... 27.47 25.00 40 25.95 -3.7 EDAP TMS EDAP ... ... ... 3.85 2.07 24 2.34 -18.6 eHealth EHTH ... ... ...dd 28.59 10.60 104 15.69 -9.7 EMC Inc s EMCI .88f 3.3 15 32.19 25.70 22 26.55 -7.5 ENDRA n NDRA ... ... ... 5.88 2.15 6 2.37 -51.2 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.79 .73 9 .82 -5.7 ESSA Bcp ESSA .36 2.4 22 16.80 14.16 53 14.77 -5.7 EtfLonCanc CNCR ... ... ... 32.32 21.09 109 27.58 +16.0 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 7 25.79 -1.2 EtfValidea VALX ... ... ...q 30.40 26.20 0 29.80 +2.8 IsectPsGr ef PMPT ... ... ... 28.26 24.01 26.12 -4.1 EV Engy EVEP ... ... ...dd 1.68 .13 883 .15 -70.6 EXFO g EXFO ... ... ...dd 5.40 3.73 2 3.95 -9.2 EagleBncp EGBN ... ... 17 69.80 46.20 176 58.25 +.6 EagBcMT EBMT .36 1.7 16 21.95 17.35 12 20.65 -1.4 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 156 5.11 +14.1 EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.78 -2.4 EaglePhm EGRX ... ... 16 97.15 45.05 223 53.76 +.6 EstWstBcp EWBC .80 1.3 19 69.25 48.76 735 61.40 +.9 EastrAcq n EACQ ... ... ... 10.30 9.25 110 10.25 +1.5 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6 EasternCo EML .44 1.5 39 31.50 24.00 17 28.55 +9.2 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 6 7.19 +78.4 EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 50.02 49.95 49.99 EV 5-15Mu s EVLMC ... ... ... 50.03 49.95 49.97 EV DivCrd s OKDCC ... ... ... 100.08 50.00 100.02 +99.8 Ebix Inc s EBIX .30 .4 25 87.50 52.40 169 77.55 -2.1 Echelon rs ELON ... ... ...dd 7.20 4.10 17 4.57 -17.6 EchoGLog ECHO ... ... ...cc 32.95 13.00 242 30.20 +7.9 EchoStar SATS ... ... 14 62.50 51.70 240 55.54 -7.3 Eco-StimE ESES ... ... ...dd 1.97 .86 44 1.02 -19.0 EcologyEn EEI .40 3.4 ...dd 13.06 10.25 174 11.60 +10.5 EdgeTher n EDGE ... ... ...dd 17.77 .95 3915 1.27 -86.4 Edgewater EDGW ... ... ...dd 7.67 5.19 17 5.46 -12.5 EditasM n EDIT ... ... ...dd 45.02 13.12 948 35.68 +16.1 EducDevel EDUC .36 1.4 44 27.93 6.90 51 26.05 +37.5 eGain EGAN ... ... ...dd 9.30 1.30 132 9.20 +75.2 EgaletCp EGLT ... ... ...dd 4.54 .55 170 .64 -35.6 EigerBio rs EIGR ... ... ...dd 16.20 6.10 140 10.85 -22.2 8Point3E n CAFD 1.12 9.3 13 15.92 11.69 79 11.98 -21.2 EksoBio n EKSO ... ... ...dd 4.77 .99 119 1.63 -23.5 ElPolLoc h LOCO ... ... 44 14.85 9.05 148 9.80 -1.0 ElbitIm rs EMITF ... ... ... 3.59 2.12 33 2.72 -4.2 ElbitSys ESLT 1.76 1.4 20 153.13 112.93 26 124.10 -6.9 EldorRsts ERI ... ... 53 43.15 17.30 885 41.00 +23.7 ElectSci ESIO ... ... 34 27.72 6.19 541 20.29 -5.3 ElectroSen ELSE ... ... 13 5.24 2.96 4 4.19 +3.5 ElectArts EA ... ... 28 131.13 88.72 2255 124.31 +18.3 EFII lf EFII ... ... ... 51.15 25.28 1002 29.27 -.9 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 1649 1.50 +85.0 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 7 3.83 -6.1 EmclaireF EMCF 1.12f 3.3 17 33.98 26.50 33.50 +10.4 Emcore EMKR 1.50e ... 21 12.20 4.70 285 4.75 -26.4 EmmisC rs EMMS ... ... 1 4.80 2.14 11 4.63 +31.5 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 5 19.75 -26.9 EnantaPh ENTA ... ... ...cc 95.91 29.46 119 89.34 +52.2 EncoreCap ECPG ... ... 13 52.00 30.30 145 44.70 +6.2 EncorW WIRE .08 .1 18 58.70 37.30 108 56.45 +16.0 Endo Intl ENDP ... ... ...dd 14.15 5.27 5227 5.56 -28.3 Endocyte ECYT ... ... ...dd 11.54 1.17 1381 10.05 +134.8 Endologix ELGX ... ... ...dd 7.66 3.75 634 4.21 -21.3 EndurIntl EIGI ... ... ...dd 9.50 6.20 448 7.55 -10.1 Energous WATT ... ... ...dd 33.50 6.91 1142 19.87 +2.2 EngyFocus EFOI ... ... ...dd 3.52 1.51 8 2.49 +1.6 EnrgyRec ERII ... ... ...cc 11.30 6.13 617 8.51 -2.7 EnrgXXi hn EGC ... ... ...dd 29.00 3.41 433 5.53 -3.7 Enphase ENPH ... ... ...dd 5.58 .65 1497 4.26 +76.8 EnsignGp s ENSG .18 .6 33 29.24 16.50 145 28.15 +26.8 EnstarGp ESGR ... ... 13 237.30 180.50 27 213.75 +6.5 EntegraFn ENFC ... ... 32 30.70 22.00 6 28.90 -1.2 Entegris ENTG .28 .7 38 38.25 21.78 1021 37.70 +23.8 EntBcpMA EBTC .58f 1.6 20 38.25 29.02 11 35.99 +5.7 EntFinSv EFSC .44 .9 19 49.97 36.65 138 48.05 +6.4 Epizyme EPZM ... ... ...dd 21.40 9.30 198 16.65 +32.7 ePlus s PLUS ... ... 21 97.75 64.25 54 80.45 +7.0 Equinix EQIX 8.00 2.0 ...cc 495.35 370.79 579 409.76 -9.6 EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.75 -1.4sEqtyBcsh n EQBK ... ... 30 40.81 29.13 55 40.59 +14.6 Ericsson ERIC .13e 2.0 ... 7.47 5.52 2528 6.52 -2.4 ErieInd ERIE 3.36 2.8 31 129.73 106.63 16 118.33 -2.9 ErytechP n ERYP ... ... ... 30.56 17.50 20.69 -6.0 Escalade ESCA .50f 3.5 14 14.40 11.31 12 14.25 +15.9 Esperion ESPR ... ... ...dd 82.68 30.95 545 76.40 +16.0 EsqFnHld n ESQ ... ... ... 25.92 14.51 10 24.41 +23.7 EssaPhm g EPIX ... ... ...dd 2.55 .10 106 .17 -21.9 Essendant ESND .56 6.0 18 18.30 7.25 698 9.28 +.1 EstreAm n ESTR ... ... ... 11.01 8.39 10 9.81 +13.6 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 45 30.95 9.90 2535 30.28 +48.1 EuroTech CLWT ... ... ... 5.65 2.00 12 2.45 -26.0 Euronet EEFT ... ... 18 101.07 70.67 389 77.33 -8.2 Euroseas rs ESEA ... ... ... 2.73 1.13 12 2.20 +29.2 Ever-Glory EVK ... ... 9 3.90 1.96 3 3.80 +61.7 Everbrdg n EVBG ... ... ...dd 39.12 20.90 217 38.26 +28.7 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 51 8.31 +10.8 EvineLive EVLV ... ... ... 1.62 .76 123 .86 -38.5 EvofemBio EVFM ... ... ...dd 12.56 .30 6 6.62 +239.5 Evogene EVGN ... ... ...dd 5.75 2.66 29 3.13 +2.0 EvokePhm EVOK ... ... ...dd 4.09 1.85 60 2.46 +8.8 Evolus n EOLS ... ... ... 12.97 7.53 84 9.45 -17.8 EvolvgSys EVOL .44 11.1 11 5.85 3.86 18 3.98 -15.4 ExOne XONE ... ... ...dd 14.43 6.72 140 7.73 -8.0 ExactSci h EXAS ... ... ...dd 63.60 23.30 2792 47.68 -9.3 ExTrRobo ROBO .07e .2 ...q 46.20 31.30 255 42.46 +2.8 ExelaTch n XELA ... ... ... 10.00 4.37 210 4.64 -9.9 Exelixis EXEL ... ... 44 32.50 18.03 2800 21.67 -28.7 ExlSvcHld EXLS ... ... 42 64.34 45.59 220 58.77 -2.6 Expedia EXPE 1.20 1.1 44 161.00 98.52 1406 110.45 -7.8 ExpdIntl EXPD .84 1.3 24 67.63 51.96 953 64.80 +.2sExponent s EXPO 1.04f 1.2 41 82.50 56.95 98 83.40 +17.3 ExpScripts ESRX ... ... 9 85.07 55.80 2449 72.50 -2.9 ExtrOilGs n XOG ... ... ... 18.00 10.28 1047 13.08 -8.6 ExtrmNet EXTR ... ... ...dd 15.55 7.05 2251 10.85 -13.3 EyePtPh EYPT ... ... ...dd 2.45 .93 218 1.44 +33.3 EyegatePh EYEG ... ... ... 2.43 .29 4931 .49 -54.2 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ...dd 10.74 7.32 19 8.72 -12.1 Ezcorp EZPW ... ... 19 14.30 7.55 173 13.35 +9.4F -:sF5 Netwks FFIV ... ... 22 157.20 114.63 1167 158.67 +20.9 FAT Br n FAT .12p ... ... 13.99 5.60 4 6.11 -31.5 FC GlbRlty FCRE ... ... ... 1.55 .68 0 .70 -23.1 FFBW n FFBW ... ... ... 12.50 10.30 5 10.89 -1.2sFLIR Sys FLIR .64f 1.2 31 52.88 33.95 664 52.95 +13.6 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 4 36.36 -.4 FNCB Bc n FNCB ... ... ... 9.95 8.79 0 9.65 +4.3 FRP Hldgs FRPH ... ... 20 59.95 38.95 50 58.75 +32.8 FS Bncp FSBW .56f 1.0 13 59.81 37.51 8 56.16 +2.9 FSB Bcp n FSBC ... ... ... 18.23 14.51 3 17.50 +2.9 FTD Cos FTD ... ... ...dd 20.73 3.46 500 6.44 -10.4 Facebook FB ... ... 32 195.32 139.75 21962 168.66 -4.4 FDaves DAVE ... ... ...dd 9.65 3.38 49 7.15 +9.2 Fanhua FANH .52e 1.9 46 33.81 7.31 122 27.35 +26.5 FarmerBrs FARM ... ... ...dd 36.15 28.50 41 29.20 -9.2 FarmMer s FMAO .52 1.3 17 44.00 24.00 6 39.78 -2.5 FarmCB FFKT .50 1.2 18 44.30 32.60 16 42.30 +9.9 FarmersNB FMNB .28f 1.9 17 15.95 12.80 25 14.45 -2.0sFaroTech FARO ... ... ...dd 64.15 32.00 136 63.55 +35.2 Fastenal FAST 1.48 2.9 24 58.74 39.79 2697 50.53 -7.6 FateThera FATE ... ... ...dd 14.45 2.52 278 11.54 +88.9 Fauquier FBSS .48 2.3 41 22.25 17.24 5 21.05 -3.9 FedlStAc n FSAC ... ... ... 9.84 9.65 0 9.82 +1.1 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 7 10.30 +.5 FedNatHld FNHC .32 1.9 22 17.50 9.78 17 17.05 +2.9 FenncPhr n FENC ... ... ... 14.99 7.55 119 13.56 +35.3 Ferrogl n GSM .16 1.4 ... 17.61 8.54 770 11.34 -30.0 Fibrocll rs FCSC ... ... ...dd 4.64 .51 109 .62 -3.1 FibroGen FGEN ... ... ...dd 63.00 24.60 341 48.90 +3.2 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 60 285.76 +5.4 FidelSo LION .48 2.1 17 24.96 20.08 119 23.05 +5.7 FidusInvst FDUS 1.56a 11.9 8q 18.21 12.63 121 13.07 -13.9 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 3 25.58 +2.3 FiestaRst FRGI ... ... ...dd 25.35 15.50 255 19.90 +4.7 FifthThird FITB .64 2.1 12 34.57 23.20 5807 30.94 +2.0 FifthT pf FITBI 1.66 5.7 ... 30.90 27.00 13 28.90 +1.4 51job JOBS ... ... ...cc 92.63 37.00 135 90.37 +48.5 FinTcII n FNTE ... ... ... 11.76 9.70 65 10.00 +.8 FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.15 10.60 +1.0 FinclEngin FNGN .32f .9 43 45.00 24.45 218 34.00 +12.2 FnclInst FISI .96f 3.1 15 35.35 25.65 20 30.95 -.5 Finisar FNSR ... ... 13 28.99 14.25 1915 15.88 -22.0 FinLine FINL .46f 3.4 30 16.38 6.90 852 13.56 -6.7 FinjanH FNJN ... ... 5 4.06 1.66 199 2.99 +38.4 FireEye FEYE ... ... ...dd 19.36 12.04 4217 18.82 +32.5 FstBcpME FNLC .96 3.4 16 32.33 25.00 12 28.34 +4.1 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 74 35.79 +1.4 FstBcMiss FBMS .20f .6 20 35.10 26.05 79 31.95 -6.6 FstBkNJ FRBA .12f .8 32 14.95 11.15 13 14.45 +4.3 FstBusey rs BUSE .80f 2.6 20 32.88 27.33 182 30.24 +1.0 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 7 25.49 +15.2 FrstCap FCAP .92f 2.3 20 43.02 29.81 12 40.00 +8.9 FCtzBA FCNCA 1.40 .3 21 463.44 320.10 26 416.40 +3.3 FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 35 31.19 +8.6 FCmtyCp FCCO .40f 1.8 22 24.87 18.50 61 22.45 -.7 FtConnBcp FBNK .64f 2.5 20 28.50 23.25 18 26.10 -.2 1stCnstBn FCCY .24 1.1 19 22.53 16.15 11 22.00 +20.2sFstDeFn FDEF 1.20f 2.0 16 59.85 47.01 44 60.26 +16.0 FFnclOH FFBC .76f 2.6 19 29.65 22.80 801 28.80 +9.3 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 28 49.60 36.85 183 47.65 +5.8 FstFnIN THFF 1.02f 2.3 18 52.35 39.55 10 43.55 -4.0 FstFnNwst FFNW .28 1.7 19 17.91 13.13 10 16.93 +9.2 FstFound s FFWM ... ... 23 19.84 15.06 158 18.09 -2.4 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.46 9 26.38 +5.5 FsHawaii n FHB .96f 3.5 ... 32.36 26.30 197 27.64 -5.3 FIntntBcp INBK .24 .7 15 42.40 25.48 16 36.85 -3.4 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 25.54 -3.7 FstIntBc A FIBK 1.12f 2.8 19 42.90 33.33 75 39.55 -1.2 FstMerch FRME .72 1.7 20 45.42 37.03 110 42.14 +.2 FstMidIll FMBH .68f 1.9 17 42.03 31.05 22 35.80 -7.1 FMidBc FMBI .44f 1.8 21 26.55 20.50 429 24.68 +2.8 FstNwBc n FNWB ... ... 59 18.35 15.04 6 17.03 +4.5 FstSavFin FSFG .60f .9 18 80.01 48.45 1 70.21 +23.1 FstSolar FSLR ... ... 77 76.61 26.41 1432 72.68 +7.6 1stSource SRCE .88f 1.7 20 54.65 43.58 24 51.23 +3.6 FTNDXTc QTEC .58e .7 ...q 83.42 58.98 166 78.62 +9.3 FtTr AbsRet FAAR ... ... ... 34.79 27.00 8 29.56 +.7 FT RisDv n SDVY .11e .5 ... 22.04 19.62 3 20.98 -.1 FT AsiaPc FPA 1.01e 2.8 ...q 38.10 30.05 6 35.73 +.1 FT Europe FEP .65e 1.6 ...q 42.49 31.83 152 40.90 +4.7 FT LatAm FLN .43e 1.9 ...q 23.27 17.73 9 22.17 +8.6 FT Brazil FBZ 1.62e 10.1 ...q 18.24 12.96 1 16.05 +3.4 FT China FCA .68e 2.2 ...q 34.79 21.00 3 31.10 +4.7 FT Japan FJP .77e 1.3 ...q 63.38 49.72 27 58.51 -2.3 FT SKorea FKO .24e .8 ...q 32.08 23.79 0 29.22 -1.1 FT DevMkt FDT .96e 1.5 ...q 67.22 51.41 104 63.20 +1.3 FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 156 28.78 +3.2 FT Germny FGM 1.04e 2.0 ...q 55.51 38.99 7 51.74 +1.1 FT Canada FCAN .29e 1.1 ...q 27.35 22.06 25.82 -2.6 FT UK FKU .94e 2.3 ...q 42.89 35.33 2 41.35 +3.7 FT Switzld FSZ .78e 1.5 ...q 56.74 44.69 3 52.38 -.7 FT HKong FHK 2.82e 6.8 ...q 46.25 36.40 0 41.63 -1.9 FT Taiwan FTW 1.47e 3.8 ...q 39.68 34.78 1 39.03 +8.8 FT EmMSC FEMS 1.65e 3.8 ...q 47.47 35.25 42 43.45 +.3 FTDvMkSC FDTS .97e 2.2 ...q 48.51 35.49 1 44.45 +.1 FT EurzAlp FEUZ .50e 1.1 ...q 48.43 35.21 8 46.17 +5.2 FstT BICK BICK .35e 1.1 ...q 33.60 24.05 4 30.49 +1.0 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 3 21.63 -1.8 FtTrMun n MCEF ... ... ... 19.39 17.66 1 17.76 -5.2 FtTrOpp n FIXD ... ... ... 52.92 49.20 77 49.54 -2.4 FTNsdGrid GRID .19e .4 ...q 53.73 40.76 3 50.16 -1.6 FTMltAInc MDIV 1.20e 6.6 ...q 19.73 17.60 118 18.19 -4.3 FTNsqTDv TDIV .86e 2.3 ...q 38.44 30.93 83 36.81 +4.6 FTLwDOpp LMBS 1.41 2.7 ...q 52.32 51.27 167 51.39 -.5 FTIntlMltA YDIV .99e 5.3 ...q 19.83 17.08 3 18.54 -.5 FT BuyInc FTHI .96 4.2 ...q 24.00 21.04 12 22.60 -3.0 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 9 49.65 -2.9 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 3 22.24 -3.6 FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 788 60.04 +.1 FT RisDiv RDVY .40e 1.3 ...q 32.00 25.96 123 30.32 +1.5 FT SSICv FCVT ... ... ...q 32.38 26.74 37 29.71 +3.7 FT DWF5 FV .18e .6 ...q 31.03 23.55 258 29.34 +6.4 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 47 26.34 -3.9 FT US Eq RNDV .35e 1.6 ... 23.04 19.30 16 21.46 -1.1 FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 21.62 +.5 FT MdCap RNMC .19e ... ... 22.75 19.19 1 21.59 -.5 FT LgCap RNLC .18e ... ... 23.11 19.67 5 21.96 +.8 FT DevInt RNDM .45e ... ... 55.12 48.94 0 52.39 +.4 FTNsTrn ef FTXR ... ... ... 27.65 22.24 25.22 -2.7 FT QualInc QINC .60e 2.4 ...q 26.90 23.11 9 24.64 -3.4 FTNsSem ef FTXL ... ... ... 36.21 23.87 18 33.60 +10.9 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 20.91 -2.5 FTNasPh ef FTXH ... ... ... 23.57 19.06 1 21.24 -.7 FTNsOil ef FTXN ... ... ... 22.50 16.85 2 22.09 +4.5 FTNaFood ef FTXG ... ... ... 21.28 19.37 20.06 -3.5 FTNsBk ef FTXO ... ... ... 32.44 24.57 100 28.97 -1.3 FTDorW n FVC .17e .6 ... 28.96 21.90 135 27.34 +6.5 FT DWInt IFV .32e 1.4 ...q 24.24 18.72 118 22.36 +.5 FTEMCur FEMB 2.68e 6.2 ...q 48.17 39.91 5 42.89 +1.7 FT MunHI n EMHI ... ... ... 53.47 49.45 3 50.15 -.7 FT RivAsia RFAP 1.14e 1.9 ... 64.93 53.74 7 60.30 -.4 FT RivDev RFDI 1.09e 1.7 ... 68.99 55.70 42 65.28 +1.9 FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 58.41 5 73.99 +5.0 FT RivEur RFEU .95e 1.4 ... 70.58 56.18 4 67.29 +3.0 FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 2 50.36 -2.4 FTCapStrn FTCS .59e 1.1 ...q 54.95 43.29 187 51.70 +1.4 FTN100ExT QQXT .14e .3 ...q 52.82 44.09 9 49.08 +1.0 FsTrGrEn QCLN .08e .4 ...q 21.73 16.27 56 20.04 -1.3 FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 2 33.70 +1.8 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 2 29.06 +1.0 FTCloudC SKYY .13e .3 ...q 52.10 38.07 214 51.05 +11.3 FTNdqAuto CARZ .88e 2.1 ...q 45.00 34.43 1 42.05 -.4 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 7 12.67 +2.3sFT Cybersc CIBR ... ... ...q 26.15 20.59 500 26.43 +14.3 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.98 1 37.35 +5.5 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 222 48.28 +.5 FTTactHY HYLS 2.64 5.5 ...q 49.76 47.28 152 48.18 -.8 FT GlbCmd FTGC .26e ... ...q 21.28 18.97 1653 21.13 +2.0 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.92 26 52.70 -1.5 FTNDXEq QQEW .27e .4 ...q 63.55 50.75 26 60.23 +3.9 FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 36 53.33 +1.7 FTSmartph FONE .86e 1.6 ...q 55.89 44.61 22 52.39 +.4 FstUSBcsh FUSB .08 .7 34 14.38 10.38 2 11.38 -11.1 FstUtdCp FUNC .36f 1.9 21 20.25 13.80 3 19.15 +10.1 First LI s FLIC .60 2.2 11 33.50 25.60 78 27.40 -3.9 FsthdTech SVVC ... ... ...q 12.74 7.29 21 10.84 +21.0 FstSvc n FSV .54f .8 38 74.49 57.17 21 70.93 +1.4 Fiserv s FISV ... ... 34 74.46 57.86 1725 72.29 +10.3sFiveBelow FIVE ... ... ...cc 77.12 44.30 1269 76.85 +15.9 FivePrime FPRX ... ... ...dd 48.87 15.66 212 17.35 -20.8tFiveStar FVE ... ... ...dd 2.10 1.23 58 1.20 -20.0 Five9 FIVN ... ... ...dd 32.47 16.46 150 29.28 +17.7 Flex Ltd FLEX ... ... 20 19.71 14.70 4589 17.23 -4.2 FlexPhm n FLKS ... ... ...dd 8.98 2.68 14 5.49 +57.3 FlxGlbImp ESGG ... ... ... 101.95 82.34 0 96.53 +1.6 FlxUS Imp ESG ... ... ... 70.00 55.16 0 64.23 +1.0 FlxRAstAlo ASET ... ... ... 29.37 26.68 3 28.09 -2.3 FlxUSQLgC QLC ... ... ...q 35.78 28.79 21 34.07 +2.2 FlxUSLgCp LKOR .41e ... ...q 55.13 50.75 4 52.05 -5.0 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 5 49.34 -3.0 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 2 23.25 -1.4 FlexSh n FPAY ... ... ... 6.56 2.63 0 3.26 -14.2 FlexionTh FLXN ... ... ... 32.25 16.51 765 26.49 +5.8 Flexstl FLXS .88 2.2 ... 57.79 34.74 6 39.44 -15.7 Fluent Inc FLNT ... ... ... 6.95 2.20 271 2.80 -36.4 Fluidigm FLDM ... ... ...dd 8.38 2.52 99 6.23 +5.8 FlushFn FFIC .80f 2.9 19 31.69 24.27 24 27.19 -1.1 Foamix FOMX ... ... ... 7.45 4.05 310 5.45 -9.3 Fonar FONR ... ... 10 33.90 17.60 43 29.60 +21.6 ForeScTc n FSCT ... ... ... 37.79 21.56 519 36.66 +15.0 ForshtAut n FRSX ... ... ... 11.70 2.44 11 3.04 -24.6 FormFac FORM ... ... 25 18.65 10.45 909 15.00 -4.2 FormulaSy FORTY .34e .9 ... 45.65 34.47 2 36.80 -9.2 ForrestR FORR .80f 1.8 43 47.75 36.95 31 44.55 +.8 Forterra n FRTA ... ... 52 20.47 3.02 266 8.79 -20.8sFortinet FTNT ... ... ...cc 57.33 35.44 1184 57.67 +32.0 FortressBio FBIO ... ... ...dd 5.54 3.13 186 4.37 +9.5 FortB pfA FBIOP 2.34 10.6 ... 24.80 20.01 6 22.00 -3.3 ForwrdA FWRD .60 1.1 25 64.80 46.50 179 54.30 -5.5 Forward h FORD ... ... 26 4.45 1.02 107 1.55 +26.0 ForwdPh FWP 23.12e ... ... 9.70 2.02 11 2.21 -39.9 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1203 15.71 +102.2 Foster FSTR .16 .6 ...dd 30.30 13.00 24 25.25 -7.0 FndtnMed FMI ... ... ...dd 87.10 31.70 415 77.20 +13.2 FoxFactory FOXF ... ... 32 46.80 26.40 247 35.20 -9.4 Francesca FRAN ... ... 11 16.18 4.51 661 4.61 -36.9 FrankElec FELE .43 1.0 26 47.20 36.00 108 43.65 -4.9 FredsInc FRED .24 7.4 ...dd 16.27 2.36 1283 3.24 -20.0 FrghtCar lf RAIL .36 2.6 ...dd 20.46 12.18 44 13.67 -20.0 FreqElec FEIM ... ... ...dd 11.00 7.53 8 8.80 -6.0 Freshpet FRPT ... ... ...dd 20.85 11.00 173 19.25 +1.6 Fronteo FTEO ... ... ... 17.98 9.06 17.00 +35.9 FrontC pf FTRPR 11.13 81.7 ... 27.72 7.68 64 13.61 +56.3 Frontr rs FTR 2.40 27.3 ... 30.00 6.08 2277 8.78 +29.9 FuelTech FTEK ... ... ...dd 1.83 .71 30 1.40 +25.0 FuelCell rs FCEL ... ... ...dd 2.49 .80 946 2.04 +20.0 FulgentG n FLGT ... ... ... 10.90 2.73 13 3.99 -9.0 FulingGbl n FORK ... ... ... 6.00 2.65 9 4.10 +3.8 FullHseR FLL ... ... ...dd 4.10 2.10 91 3.17 -18.5 FultonFncl FULT .48f 2.7 17 19.90 16.45 890 17.50 -2.2 Funko n FNKO ... ... 43 9.90 5.81 125 8.11 +22.0 FusionTel FSNN ... ... ...dd 4.42 1.11 139 3.37 -10.1 FutFintch lf FTFT ... ... ... 8.00 1.30 657 2.27 -45.6 FuweiF rs FFHL ... ... ...dd 4.93 2.35 5 3.42 +16.2G -:GWilliFood WILC ... ... 22 7.66 5.11 2 6.90 -4.0 G1Thera n GTHX ... ... ... 42.78 12.04 158 40.68 +105.0 GCI Lb A n GLIBA ... ... ... 55.47 50.38 159 51.94 -5.1 GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 98 23.73 +4.3 GDS Hld n GDS .46p ... ... 31.77 6.90 259 27.09 +20.2 GSI Tech GSIT ... ... ...dd 8.94 6.05 22 7.84 -1.5 GSV Cap GSVC ... ... 7 9.39 3.83 162 7.35 +34.9 GTY Tch n GTYH ... ... ... 10.49 9.75 1 9.95 +.2 GTY Tc un GTYHU ... ... ... 11.00 10.10 0 10.35 +.3 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 30 40.96 18.00 402 37.71 +2.2 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 167 17.20 +35.3 GW Pharm GWPH ... ... ...dd 143.37 92.65 1742 134.13 +1.6 GWG Hldgs GWGH ... ... ...dd 10.95 7.60 4 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 78 15.95 +28.6 Galapag n GLPG ... ... ... 121.09 72.90 264 96.89 +3.3 GalectinTh GALT ... ... ... 6.74 1.28 1005 3.46 +3.6 GalmedPh GLMD ... ... 6 12.22 3.61 15 6.12 -33.1 Gam&Lsr n GLPI 2.52f 7.3 19 39.32 32.51 1206 34.69 -6.2 GamngPtrs GPIC .12e ... ... 12.50 9.07 1 9.40 -16.4 Garmin GRMN 2.04 3.4 16 65.96 48.50 918 59.92 +.6 GarrisnCap GARS 1.12 13.4 8 9.88 7.77 22 8.35 +3.0 Gemphire n GEMP ... ... ... 21.59 5.55 58 5.83 -26.6 Gencor s GENC ... ... 42 18.45 15.00 12 16.55 sGenFin GFN ... ... ...dd 8.40 4.50 61 8.50 +25.0 GenFin pfC GFNCP 8.90m 8.7 ... 104.67 90.31 1 102.00 +1.6 GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 1 25.60 +1.4 GeneticT rs GENE ... ... ... 2.05 .70 32 1.35 +16.6 GeniusBr n GNUS ... ... ... 5.01 2.01 120 3.03 +11.4 GenMark GNMK ... ... ...dd 13.67 3.63 106 5.48 +31.4 GenoceaB GNCA ... ... ...dd 7.29 .79 407 .93 -19.6 Genomic GHDX ... ... ...dd 37.50 26.54 158 32.75 -4.2 Genprex n GNPX ... ... ... 6.23 3.84 11 4.81 +2.3sGentex GNTX .44f 1.8 19 24.48 16.59 3521 24.26 +15.8 Gentherm THRM ... ... 30 40.80 29.50 198 36.60 +15.3 GeospcT hs GEOS ... ... ...dd 18.71 9.18 51 10.54 -18.7 GerABcp s GABC .60f 1.8 20 39.02 30.32 28 34.10 -3.5 GeronCp GERN ... ... ...dd 6.68 1.74 9848 3.99 +121.7 Gevo rs GEVO ... ... ...dd 1.23 .35 483 .36 -39.0 Gibraltar ROCK ... ... 18 39.95 25.61 281 35.45 +7.4 GigaMda rs GIGM ... ... ...dd 4.37 2.36 7 2.79 -8.2 GilatSatell GILT ... ... ...dd 9.22 4.12 9 8.50 +9.9 GileadSci GILD 2.28f 3.0 9 89.54 63.76 4337 75.47 +5.3 GlacierBc GBCI .92f 2.4 22 41.24 31.38 214 38.12 -3.2 GladstnCap GLAD .84 9.6 10 10.12 7.80 133 8.76 -4.9 Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 4 25.34 -2.0 GladstnCm GOOD 1.50 8.4 ...dd 23.29 16.78 144 17.92 -14.9 GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 4 26.21 -.8 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 5 25.90 -.7 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 4 24.99 -3.5 GladstInv GAIN .80f 7.3 16 11.50 9.00 197 10.97 -1.7 GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.30 -.1 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 2 25.35 -.4 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 2 25.36 -.9 GladstLnd LAND .53f 4.2 94 14.29 10.77 67 12.75 -5.1 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 4 25.62 -.9 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 4 12.10 +9.4 GblBldT n GBT ... ... ...dd 68.05 24.03 455 45.95 +16.8 GblEagEnt ENT ... ... ...dd 3.84 1.03 874 1.14 -50.2 GlbIndem GBLI ... ... 22 49.91 32.22 42 40.64 -3.3 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.99 5 25.75 -.4 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 4 25.68 -.8 GlSlfStor n SELF .26 6.1 ... 5.19 4.14 3 4.23 -8.2 GlWatRs n GWRS .28 3.2 ... 10.00 8.40 19 8.95 -4.2 GbXSpdvRE SRET 1.24 8.6 ...q 15.88 13.72 47 14.40 -7.3 GblXSocM SOCL ... ... ...q 39.03 24.63 95 34.63 +5.1 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 20 29.96 -3.0 GbX Auto n DRIV ... ... ... 57 15.28 GblX SupDv EFAS ... ... ... 19.06 16.37 2 18.20 +.5 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 8 11.98 -4.8 GblX Rob n BOTZ ... ... ... 27.42 16.90 703 24.11 +1.7 GlbXCon ef KRMA ... ... ... 20.83 16.62 8 19.87 +2.3 GblXMilTh MILN ... ... ... 21.10 16.44 5 20.53 +6.6 GbX Longv LNGR ... ... ... 21.38 16.90 1 19.75 +1.5 GlX Intrn n SNSR ... ... ... 21.41 17.25 48 20.42 +2.9 GbX HlthW BFIT ... ... ... 17.99 15.43 17.81 +6.9 GblXSupdiv ALTY 1.25 8.5 ...q 16.00 14.06 3 14.68 -4.1 GlX Fintc n FINX ... ... ... 24.62 16.17 32 23.86 +8.7 GlXCatholc CATH ... ... ... 35.58 28.40 2 33.35 +1.3 GlobusM rs GLBS ... ... ... 3.73 .71 44 .75 -35.0 GluMobile GLUU ... ... ...dd 4.95 2.23 1925 4.29 +17.9 GlycoMim GLYC ... ... ...dd 26.05 3.82 330 17.76 +5.8 Gogo GOGO ... ... ...dd 14.76 8.02 1065 9.68 -14.2 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 429 28.62 -4.0 GolLNGPt GMLP 2.31 12.5 ... 23.49 16.78 268 18.41 -19.3 GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 22 25.35 -2.6 GoldBull n DNJR ... ... ... 5.22 4.40 4 4.93 +3.9 GoldenEnt GDEN ... ... 23 34.75 13.21 369 25.15 -23.0 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 256 8.00 -1.8 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 102 18.02 -1.0 GoodTimes GTIM ... ... ...dd 3.78 2.25 5 3.45 +30.2 Goodyear GT .56 2.0 9 36.74 25.88 3938 27.82 -13.9 GoPro GPRO ... ... ...dd 11.89 4.42 7979 5.04 -33.4 GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 0 10.20 +2.0 GorsHl A n GSHT ... ... ... 11.24 9.30 10.05 +1.1 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 0 10.62 +2.5 GovPrpIT GOV 1.72 13.9 20 22.99 11.87 965 12.38 -33.2 GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 22 25.42 -1.6 GrCanyEd LOPE ... ... 26 111.34 68.82 235 110.62 +23.6 Gravity rs GRVY ... ... 41 108.97 13.18 16 79.47 -15.9 GrElCp hn GECC 1.00 10.9 ... 11.35 8.76 6 9.18 -6.7 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 1 25.30 -.6 GrElm25 n GECCM 1.69 7.0 ... 24.80 24.16 2 24.23 -1.0 GrElm hn GEC ... ... ... 4.40 3.10 24 3.80 -6.2 GrLkDrge GLDD ... ... ...dd 5.70 3.60 122 4.55 -15.7 GrtSoBc GSBC 1.12f 2.2 14 58.45 47.25 23 51.35 -.6 GreenBncp GNBC ... ... 19 24.40 15.90 151 22.80 +12.3 GreenBrick GRBK ... ... 16 12.20 8.20 22 10.45 -7.5 GreenPlns GPRE .48 2.6 26 26.05 15.60 657 18.35 +8.9 GrnP LP n GPP 1.88f 10.5 10 21.00 16.50 22 17.90 -4.3 GrCB NY s GCBC .39 1.1 28 38.00 22.16 2 36.35 +11.5 Greenlight GLRE ... ... ...dd 23.15 15.00 135 15.50 -22.9 GrdsmHld n GSUM ... ... ... 13.99 6.76 220 7.77 -15.1 Griffin GRIF .40f 1.1 30 37.94 27.71 5 37.81 +3.0 GrifolsSA s GRFS .38e 1.8 ... 25.18 19.41 751 21.22 -7.4 Groupon GRPN ... ... ... 5.99 2.90 5004 4.85 -4.9 GpAeroCN OMAB 1.71e 3.9 21 52.51 37.45 133 44.23 +6.6 GrpoFin GGAL .12e .2 ... 73.45 36.09 301 66.53 +1.0 GuarntyBc GBNK .66 2.3 21 30.42 24.05 65 28.70 +3.8 GuarBcs n GNTY .56 1.7 22 37.36 28.00 32 33.68 +9.9 GuarFBc GFED .48 2.0 17 23.71 15.89 0 23.42 +4.9 GulfIsland GIFI .04 .5 ...dd 13.95 6.90 52 8.55 -36.3 GulfRes GURE ... ... 2 2.05 1.35 21 1.45 -1.4 GulfportE GPOR ... ... 4 17.32 8.11 4938 9.34 -26.8 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 3 20.33 +1.2H -:H&E Eqp HEES 1.10 2.7 13 44.24 17.44 258 40.09 -1.4 HD Supply HDS ... ... 15 42.25 28.97 1310 39.01 -2.5 HMN Fn HMNF ... ... 17 19.50 16.60 0 18.70 -2.1 HMS Hldgs HMSY ... ... 39 20.90 11.01 509 18.05 +6.5 HTG Mol h HTGM ... ... ...dd 7.68 1.59 1616 3.64 +79.3 HV Bcp n HVBC .50e ... ... 18.50 13.75 3 14.44 -5.1 HabitRest HABT ... ... 39 19.75 8.10 141 8.95 -6.3 HackettGp HCKT .30f 1.8 19 20.36 13.24 69 16.50 +5.0 Hailiang n HLG ... ... ... 88.92 7.02 88 80.93 +79.0 HainCels lf HAIN ... ... ... 45.61 30.39 542 31.93 -24.7 HalladorE HNRG .16 2.3 6 8.40 4.79 37 6.97 +14.4 HallmkFn HALL ... ... ...dd 11.83 8.62 33 10.22 -2.0 Halozyme HALO ... ... 52 21.48 11.41 539 19.82 -2.2 HamiltnBc HBK ... ... ...dd 15.99 14.00 0 14.85 -3.6 HamilLa n HLNE .70 1.8 ... 40.43 18.17 162 39.29 +11.0 HancHld HBHC .96 1.9 21 56.40 41.05 651 51.50 +4.0 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 6 25.31 -2.9 HanmiFin HAFC .96f 3.1 17 33.10 25.45 199 31.05 +2.3 Hanwha rs HQCL ... ... ...dd 9.50 6.09 61 7.44 +6.0 HarbrOne n HONE ... ... ... 22.29 15.92 41 17.80 -7.1 Hardinge HDNG .08 .4 37 19.47 9.97 88 18.36 +5.4 Harmonic HLIT ... ... ...dd 6.03 2.80 450 3.68 -12.5 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1sHrvrdBio HBIO ... ... ...dd 6.00 2.30 131 5.90 +78.8 HarvCapCr HCAP 1.14a 10.8 7 14.12 9.92 15 10.55 -3.7 HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.56 +.4 Hasbro HAS 2.28 2.6 28 116.20 83.40 1449 86.06 -5.3 HawHold HA .48 1.2 7 59.45 32.40 567 39.10 -1.9 HawaiiTel HCOM ... ... ...dd 31.91 23.95 4 27.36 -11.3 Hawkins HWKN .88 2.6 17 53.50 31.80 31 34.25 -2.7 HawthornB HWBK .28 1.3 17 22.07 16.64 0 22.07 +6.4 HaymkAc n HYAC ... ... ... 9.85 9.50 0 9.56 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 10.00 +1.0 HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 47 40.89 +27.6 HlthCSvc HCSG .77f 1.9 34 56.20 38.26 1638 40.60 -23.0 HlthInsInn HIIQ ... ... 18 37.38 12.65 247 28.50 +14.2 HealthEqty HQY ... ... 100 68.75 40.21 600 65.91 +41.3 HlthStrm HSTM 1.00e ... 80 31.53 21.15 106 24.93 +7.6 HrtlndEx HTLD .08 .4 19 25.22 17.51 329 18.60 -20.3 HeartFn HTLF .52a 1.0 18 56.40 42.10 89 53.35 -.6 HeatBio rs HTBX ... ... ... 8.25 1.09 120 1.25 -67.3 HebronTc n HEBT ... ... ... 4.26 1.45 2 1.87 -28.9 HeidrkStr HSII .52 1.6 ...dd 32.65 17.90 164 32.50 +32.4 HelenTroy HELE ... ... 14 102.88 81.10 128 87.05 -9.7 HeliMAn h HMNY ... ... ... 38.86 2.20 30402 3.96 -37.2sHelius Med n HSDT ... ... ... 7.85 7.54 37 7.95 +1.8 HemisMda HMTV ... ... ... 13.20 10.50 50 11.05 -4.3 HennesAd s HNNA .40f 2.1 10 20.00 13.88 13 19.44 +17.5 HSchein s HSIC ... ... 28 93.50 62.56 845 71.02 +1.6 HrtgeCo HTBK .44f 2.7 20 17.28 12.76 75 16.28 +6.3 HrtgeFn HFWA .60f 1.9 21 33.25 23.00 91 30.85 +.2 HeritCryst HCCI ... ... 25 25.20 14.20 43 22.65 +4.1 HernTher h HRTX ... ... ...dd 32.70 12.70 555 30.90 +70.7 HerzdCrb CUBA .12e ... ...q 7.54 6.73 23 7.09 -.8 HeskaCorp HSKA ... ... 41 115.00 56.59 77 79.46 -.9 Hexindai n HX ... ... ... 17.00 10.20 24 11.60 +5.0 Hibbett HIBB ... ... 15 29.18 9.40 637 25.90 +27.0 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 220 18.31 +.7 HighpwrInt HPJ ... ... 5 6.00 3.15 29 3.50 -5.4 HghwyH HIHO .32e 5.8 ... 6.55 3.10 51 5.50 +31.0 HimaxTch HIMX .24e 3.2 44 13.95 5.97 2930 7.45 -28.5 HingmSv HIFS 1.36a .7 18 242.00 169.12 1 206.50 -.2 Histogenics HSGX ... ... ...dd 3.35 1.59 23 2.72 +32.7 Holl ysys HOLI .12e .5 21 28.35 15.08 151 24.18 +8.6 Hologic HOLX ... ... 15 46.80 35.33 3546 38.67 -9.5 HomeBLA HBCP .60f 1.4 20 47.20 32.52 18 43.43 +.5 HomeBcs s HOMB .44 2.0 20 26.53 20.82 909 22.18 -4.6 HmFdB LA HFBL .48 1.6 19 31.95 23.10 0 30.94 +10.0 HomeStreet HMST ... ... 20 32.60 24.00 198 27.30 -5.7 HometBk n HMTA ... ... ... 11.95 9.60 0 11.77 +5.3 HomeTrBc HTBI ... ... 27 28.00 21.40 16 26.45 +2.7 HomolMd n FIXX ... ... ... 24.40 16.12 302 20.97 +12.4 HookerFu HOFT .56 1.4 16 52.75 35.90 29 38.85 -8.5 HopeBcp HOPE .52 2.9 15 19.92 15.10 455 18.09 -.9 HopFedBc HFBC .20 1.4 20 16.29 13.51 1 14.44 +2.4 HorizBcp s HBNC .60f 2.0 20 31.14 24.54 29 29.65 +6.7 HorizPhm HZNP ... ... ...dd 16.02 9.45 1937 13.66 -6.4 HorizTFn HRZN 1.20 11.4 10q 11.88 9.66 75 10.52 -6.2 Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 81 24.71 +.7 HorzDAX DAX .60m 1.9 ... 34.00 26.60 6 31.49 -.3 Hortonwks HDP ... ... ...dd 22.00 9.93 908 18.40 -8.5 HospPT HPT 2.08 8.2 10 32.58 23.83 886 25.42 -14.8 HostessBr n TWNK ... ... 31 17.18 11.00 1252 14.68 -.9 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.20 318 7.70 -17.2 HoustWC HWCC .12m 1.5 ... 8.35 4.70 20 7.90 +9.7 HovnEn pf A HOVNP ... ... ... 8.47 5.50 9 7.01 -6.5 HowardBcp HBMD ... ... 31 24.20 16.70 9 19.20 -12.7 HubGroup HUBG ... ... 28 52.25 33.18 393 44.40 -7.3 HudsonGbl HSON .20 10.6 ...dd 2.44 1.23 6 1.89 -16.0tHudsonTc HDSN ... ... 17 10.40 4.33 337 4.41 -27.3 HuntJB JBHT .96 .8 19 126.49 83.35 1470 119.17 +3.6 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 17 16.60 12.14 8358 14.48 -.5 HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 42 26.45 -6.0 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 25.58 -1.7 HuntAct n SQZZ ... ... ... 27.00 23.30 0 25.30 Str 7handl n HNDL ... ... ... 25.53 23.67 1 24.23 -3.3 Hurco HURC .44f .9 18 50.33 27.30 17 47.05 +11.8 HuronCon HURN ... ... ...dd 46.85 29.53 64 39.05 -3.5 HutChMd n HCM ... ... ... 42.25 18.00 69 32.63 -17.2 HuttigBld HBP ... ... ...dd 9.24 4.82 52 5.82 -12.5 Hydrognc HYGS ... ... ...dd 12.00 6.45 49 8.90 -19.8I -:I-AMCap n IAM ... ... ... 11.94 9.75 2 10.00 +1.3 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 0 .42 +40.3 IAC Inter IAC 1.36 .8 61 166.64 74.60 835 162.60 +33.0 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 3 3.19 -7.3 ICC Hld n ICCH ... ... ... 18.00 14.54 0 15.50 -4.7sICF Intl ICFI .14p ... 20 65.40 41.10 330 65.85 +25.4 ICU Med ICUI ... ... ...cc 265.28 144.25 142 256.35 +18.7 IClickInt n ICLK ... ... ...dd 11.40 5.05 178 7.51 -17.0 ID Syst IDSY ... ... ...dd 8.05 5.50 11 6.52 -6.1 IdexxLab s IDXX ... ... 65 207.14 146.09 438 199.62 +27.7 IES Hldgs IESC ... ... 28 20.32 14.05 13 17.15 -.6 IF Bancp IROQ .20f 1.0 23 20.45 19.10 0 20.12 +2.3 IFresh n IFMK ... ... ...dd 18.00 4.62 2 7.70 -40.7 IHS Mark INFO ... ... 29 50.00 42.19 1675 49.10 +8.7 II-VI IIVI ... ... 27 53.08 27.25 774 43.00 -8.4 ILG Inc ILG .70f 2.1 38 34.92 21.36 1543 33.07 +16.1 INTLFCStn INTL ... ... 18 46.96 33.11 73 44.62 +4.9 IPG Photon IPGP ... ... 37 264.11 116.87 331 235.64 +10.0 iPass IPAS ... ... ...dd 1.51 .28 415 .35 -31.9 iPicEnt n IPIC ... ... ... 17.00 10.50 7 10.95 -27.7 IQ US Lg n CLRG .08e ... ... 27.80 24.16 7 25.56 +1.1sIQIYI n IQ ... ... ... 19.94 15.30 9229 19.63 +26.2 IRSA Prop IRCP 1.86e 4.0 ... 64.68 43.00 6 47.01 -16.8 IRhythm n IRTC ... ... ...dd 68.07 32.10 149 63.20 +12.8 iRobot IRBT ... ... 30 109.78 55.77 1323 63.47 -17.2 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 59.04 334 74.28 +.7 iShTurkey TUR 1.10e 2.8 ...q 47.13 35.10 237 38.63 -11.1 iShIntTBd s IGOV ... ... ...q 201.98 48.33 92 51.80 +3.8 iShNewZea ENZL 2.01e 4.1 ...q 50.56 42.16 25 49.34 +3.9 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 2 86.93 +3.3 iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 428 97.28 -1.3siShGTimb WOOD .94e 1.1 ...q 81.22 57.73 98 82.15 +15.5 iShEurFn EUFN .74e 3.1 ...q 25.85 19.57 391 23.75 +1.9 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 852 76.98 +.9 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 9 31.67 -3.8 iShGClnEn ICLN .33e 3.4 ...q 9.86 8.31 51 9.75 +4.6 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 284 50.40 +.9 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 866 73.10 +1.4 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 54.06 821 66.47 +3.1 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 2212 112.03 -3.5 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 5 48.66 -1.7 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 1302 102.59 -2.8 iSh1-3yTB SHY .52 .6 ...q 84.72 83.33 892 83.36 -.6 iShEurRE IFEU 1.46e 3.5 ...q 42.63 34.94 1 41.88 +1.7 iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 35 30.14 +.5 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 48.04 11 59.93 +3.6 iShs SOX SOXX 1.55e .8 ...q 198.84 130.42 352 183.97 +8.3 iShIndia50 INDY .15e .4 ...q 39.29 32.00 38 36.11 -2.7 iShNsdBio s IBB ... ... ...q 119.30 94.20 1760 107.28 +.5 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 406 104.36 -2.1 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 31 108.81 -2.9 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 131 106.93 -2.1 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 604 103.76 -.7 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 979 120.03 -1.7 iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.35 236 54.20 -2.2 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 496 56.17 +4.5 iShShtTrB SHV .03e ... ...q 110.41 110.18 1006 110.30 +.1 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2847 37.30 -2.0 iShCrShUS s ISTB ... ... ... 50.47 49.12 123 49.19 -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/Wednesday, April 18, 2018

PAGE 53

iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 180 180.05 +5.8 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 257 4.04 +71.2 Iberiabnk IBKC 1.52f 2.0 20 87.55 68.55 331 77.90 +.5 Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 3 27.40 -3.4 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 0 26.85 -4.4sIcahn Ent IEP 7.00f 11.3 26 62.79 47.06 133 61.99 +17.0 IchorHld n ICHR ... ... 13 35.51 16.82 996 26.44 +7.5 Icon PLC ICLR ... ... 32 124.65 76.46 325 120.84 +7.7tIconixBrnd ICON ... ... 1 8.30 .94 2318 .93 -28.0 IdealPower IPWR ... ... ...dd 3.29 1.06 281 1.39 -2.1 Identive lf INVE ... ... ...dd 6.99 2.55 8 3.63 +8.7 IderaPhm IDRA ... ... ...dd 2.87 1.32 567 1.76 -16.6 iKangHlth KANG ... ... 17 20.14 11.70 539 19.85 +25.6 Ikonics IKNX ... ... ... 13.03 7.25 0 9.20 +22.3 Illumina ILMN ... ... 50 256.64 167.98 900 248.48 +13.7 ImageSens ISNS ... ... ...dd 5.20 2.50 82 4.65 +57.6 Immersn h IMMR ... ... ...dd 12.85 5.76 239 11.94 +69.1 ImmuCell ICCC ... ... 76 9.25 5.26 2 6.83 -22.3 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 166 3.70 -5.1tImmuneP rs IMNP ... ... ... 5.02 .31 195 .34 -40.4 ImunoGn IMGN ... ... ...dd 13.41 3.14 2582 10.68 +66.6 Imunmd IMMU ... ... ...dd 18.93 5.00 1326 16.84 +4.2 Immuron n IMRN ... ... ... 16.70 4.47 5 9.91 +87.3 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 30 1.85 +17.8 ImpaxLabs IPXL ... ... ...dd 25.70 12.45 388 19.70 +18.3 Imperva IMPV ... ... ...cc 52.40 37.17 338 47.30 +19.1 Impinj n PI ... ... ... 60.85 9.95 288 13.75 -39.0 ImprimisP IMMY ... ... ...dd 4.65 1.35 91 2.21 +30.0 Incyte INCY ... ... ...dd 140.11 61.30 1718 70.52 -25.5 IndBkMA INDB 1.52f 2.1 23 76.35 59.65 77 72.70 +4.1 IndBkMI IBCP .60 2.5 21 24.50 18.50 80 23.70 +6.0 IndepBkTX IBTX .48f .7 22 75.95 51.71 161 70.10 +3.7 IndusAcq n INDU ... ... ... 11.74 9.65 159 9.83 +.8 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 93 10.35 +3.0 IndSvAm lf IDSA ... ... ... 2.70 .96 17 2.11 +28.7 IndLogis n ILPT ... ... ... 24.00 17.21 176 20.85 -10.7 Innera INFN ... ... ...dd 12.38 6.10 1198 11.55 +82.5 InnityPh INFI ... ... ...dd 3.75 .93 370 2.22 +9.4 InfPrCas IPCC 2.32 1.9 29 122.45 83.00 69 120.10 +13.3sInaRx n IFRX ... ... ... 34.88 14.47 116 36.62 +74.8 InfoSvcs III .20f 4.8 5 4.63 3.03 151 4.20 +.7 InfoSonc rs IFON ... ... ... 26.00 4.22 433 5.34 -25.7 InfrEnAlt IEA ... ... ... 10.42 8.25 32 9.35 -5.7 InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2 InglesMk h IMKTA .66 1.9 15 47.95 20.75 76 35.10 +1.4 InnerWkgs INWK ... ... 28 12.03 8.19 692 9.95 -.8 Innodata INOD ... ... ...dd 2.10 .88 25 1.07 -21.3 Innophos IPHS 1.92 4.6 37 51.34 38.66 150 41.77 -10.6 Innospec IOSP .78f 1.1 29 74.30 54.10 152 72.70 +3.0 InnovBio rs INNT ... ... ... 50.50 3.43 273 30.05 +392.6 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 11 3.74 +27.2 Innoviva INVA 1.00 6.3 17 17.99 11.02 1038 15.97 +12.5sInogen INGN ... ... ...cc 143.00 74.91 187 143.32 +20.4 Inovalon n INOV .12p ... ... 17.80 10.10 448 10.70 -28.7 InovioPhm INO ... ... ...dd 9.86 3.76 720 5.02 +21.5 Inpixon rs INPX ... ... ... 138.30 .65 2916 .95 -85.0 InseegoCp INSG ... ... ...dd 2.33 .87 117 2.09 +29.8 InsightEnt NSIT ... ... 12 53.19 32.11 231 35.52 -7.2 Insignia s ISIG .70e ... ...dd 2.19 .90 16 2.03 +70.6 Insmed INSM ... ... ...dd 33.94 11.49 918 23.83 -23.6 InspEnt INSE ... ... ... 14.00 5.15 13 5.40 -44.9 Insteel IIIN .12a .4 22 36.94 23.20 97 28.77 +1.6 Insulet PODD ... ... ...dd 88.88 38.43 243 87.82 +27.3 InsysTher s INSY ... ... ...dd 15.02 4.10 1038 6.76 -29.7 IntecPhm n NTEC ... ... ... 9.80 4.80 199 5.25 +1.9 IntegLfSc s IART ... ... 68 58.17 40.59 458 56.15 +17.3 IntgDv IDTI ... ... 44 34.13 22.70 820 32.02 +7.7 IntegMed n IMTE ... ... ... 10.00 3.00 3.00 -46.7 Intel INTC 1.20 2.2 20 53.78 33.23 21186 53.54 +16.0 Intellia n NTLA ... ... ...dd 35.99 11.15 561 22.96 +19.5 Intelliph IPCI ... ... 4 2.92 .51 626 .53 -34.4sIntParfum IPAR .84 1.7 37 49.30 34.05 52 49.25 +13.3sInteractB IBKR .40 .5 50 74.11 33.01 1363 74.40 +25.7 InterceptP ICPT ... ... ...dd 135.59 51.05 938 73.79 +26.3 InterDig IDCC 1.40 1.8 11 93.00 67.55 191 80.00 +5.1 Interface TILE .26 1.0 28 26.25 18.30 347 25.80 +2.6 Intergroup INTG ... ... ...dd 28.50 21.30 0 23.25 -2.5 IntlnkEl n LINK ... ... ... 9.85 4.89 2 5.25 +.6 Intermolec IMI ... ... ...dd 1.65 .80 13 1.26 -8.0 Internap rs INAP ... ... ... 22.36 10.34 188 11.76 -25.1 IntlBcsh IBOC .66 1.7 18 42.90 32.50 88 39.70 IntlSpdw ISCA .47f 1.1 9 47.45 32.25 142 41.65 +4.5tIntrntGold IGLD ... ... ... 11.51 4.16 7 3.77 -55.4 IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 0 9.62 +5.6 IntrpDia rs IDXG ... ... 1 4.45 .72 201 .91 -10.9sIntersENT XENT ... ... ...dd 40.80 16.00 189 41.45 +27.9 Intersectns INTX ... ... ...dd 5.75 1.46 47 1.80 -20.4 Intevac IVAC ... ... 18 14.15 6.00 119 6.30 -8.0 IntraCellu ITCI ... ... ...dd 25.82 7.85 899 20.38 +40.7sIntriCon IIN ... ... 99 24.00 6.05 394 23.70 +19.7sIntuit INTU 1.56 .9 50 179.30 115.62 1907 181.00 +14.7 IntSurg s ISRG ... ... 51 452.00 251.13 1309 435.45 +19.3 Investar ISTR .14f .5 24 26.55 20.25 7 26.05 +8.2 InvestBncp ISBC .36 2.7 21 14.85 12.48 2071 13.49 -2.8 InvTitl ITIC 1.60a .8 16 221.88 158.70 1 195.75 -1.3 Invuity n IVTY ... ... ...dd 9.70 3.30 650 3.85 -37.9 IonisPhm IONS ... ... ...cc 65.51 40.33 620 44.49 -11.6 IovanceTh IOVA ... ... ...dd 19.90 4.45 564 15.45 +93.1 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 33.91 +7.0 iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1 iRadimed IRMD ... ... ... 16.45 8.00 7 15.83 +4.5 Iridex IRIX ... ... ...dd 12.43 5.31 24 5.72 -24.9 IridiumCm IRDM ... ... 12 13.25 9.68 758 12.80 +8.5 Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 0 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 751 17.64 +17.7 iShRUT P n AMCA .26e ... ... 28.53 24.40 0 26.38 -3.6 iSh USD n SUSC ... ... ... 25.90 24.39 18 24.64 -3.2tiSh 1-5Yr n SUSB ... ... ... 25.26 24.55 7 24.61 -1.4 iShExpoTc XT .14p ... ...q 38.52 29.21 137 37.10 +4.7 iSh USA Op ESGU .92e 1.6 ... 62.57 52.23 14 59.30 +1.7 iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.78 -.5 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 7 26.65 -1.8 iSh ESG Opt ESGD ... ... ... 72.49 59.28 22 68.80 +1.4 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.60 14 59.10 -.1 iShCTotBd s IUSB ... ... ...q 51.49 49.51 109 49.76 -2.2 iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 449 28.34 -1.2 iSh UAE UAE .63e 3.7 ...q 18.08 16.15 2 16.82 +.1 iSh Qatar QAT .66e 3.9 ...q 20.04 13.01 3 16.93 +4.5 iShCmdSel COMT 1.89e 5.0 ...q 38.51 31.13 536 37.83 +4.1 iShGblGld rs RING ... ... ...q 20.84 16.88 142 18.33 -2.5 Isramco ISRL ... ... ...dd 128.93 92.00 0 109.00 +4.2 Iteris ITI ... ... ...dd 8.17 4.09 225 5.45 -21.8 Itron ITRI ... ... 38 79.95 59.15 183 71.45 +4.8 IturanLoc ITRN .96 2.9 17 38.00 28.50 27 32.65 -4.5 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 9 2.20 -51.3J -:J&J Snack JJSF 1.80 1.3 20 157.33 124.10 43 143.97 -5.2 j2Global JCOM 1.62f 2.0 28 91.48 70.27 340 81.99 +9.3 JA Solar JASO ... ... 10 8.48 6.01 272 6.98 -6.4 JD.com JD ... ... 21 50.68 32.55 9693 40.27 -2.8tJMU Ltd JMU ... ... ... 2.78 .78 92 .76 -25.3 JackHenry JKHY 1.48f 1.2 28 127.31 93.04 165 122.48 +4.7 JackInBox JACK 1.60 1.8 24 113.00 79.30 414 89.51 -8.8 JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 0 33.35 +4.2 JaguarHlth JAGX ... ... ... .99 .11 5139 .17 +23.6 JkksPac JAKK ... ... ...dd 5.35 1.95 48 2.30 -2.1 Jamba JMBA ... ... ...dd 10.38 6.71 17 9.07 +12.5 JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 102 36.04 -9.9 JanusSmC JSML ... ... ... 39.40 30.62 1 38.35 +4.4 JanSmMid JSMD ... ... ... 43.68 32.04 6 40.95 +5.5 JanLTCar n OLD ... ... ... 27.72 21.60 0 22.68 -5.3 JanObes n SLIM ... ... ... 34.47 23.76 32.57 +5.1 JanOrgan n ORG ... ... ... 36.00 25.51 3 33.19 -3.9 JanGlQua n SGQI ... ... ... 30.10 26.73 0 27.76 -4.7 Jason Inds JASN ... ... ...dd 3.88 .77 15 3.00 +26.6 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 20 163.75 128.58 549 157.59 +17.0 JensynAc n JSYN ... ... ... 11.10 10.06 3 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 1 11.05 +1.8 JetBlue JBLU ... ... 11 24.13 18.05 3240 19.81 -11.3 JetPay h JTPY ... ... ...dd 4.90 1.45 2 2.35 -7.5 JewettCam JCTCF ... ... 21 17.90 10.80 20 14.97 -.2 JohnsnOut JOUT .48f .7 20 76.18 33.03 22 65.86 +6.1 JointCorp JYNT ... ... ...dd 7.25 3.41 43 7.18 +44.8 JounceTh n JNCE ... ... ... 29.29 11.05 308 20.81 +63.2 JunprPhm JNP ... ... 16 13.25 3.75 58 9.15 +88.7K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 165 19.31 +7.3 KBL Merg n KBLM ... ... ... 9.95 9.65 0 9.88 +1.8 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 0 .33 +13.8 KBL Mg un KBLMU ... ... ... 10.45 9.10 10.44 +2.8 KBS Fash rs KBSF ... ... ... 15.00 1.41 2922 5.45 +31.6 KCAP Fin KCAP .40 12.8 ... 4.00 2.91 59 3.13 -8.4 KCAP 22 n KCAPL 1.53 6.0 ... 25.67 24.65 1 25.34 +.9 KEYW Hld KEYW ... ... ...dd 10.50 4.94 353 8.16 +39.0 KLA Tnc KLAC 3.00f 2.7 16 123.96 87.93 1375 110.62 +5.3 KLX KLXI ... ... 30 74.45 45.25 455 73.93 +8.3 KVHInd KVHI ... ... ...dd 12.65 7.65 27 10.90 +5.3 KaiserAlu KALU 2.20 2.0 36 116.86 76.73 143 107.72 +.8 Kala Ph n KALA ... ... ... 26.75 11.81 176 16.50 -10.8 Kalvista rs KALV ... ... ...dd 15.80 5.48 10 9.52 -2.4 Kamada KMDA ... ... ... 8.61 3.75 20 4.65 -2.1 KandiTech KNDI ... ... ... 9.90 3.50 103 5.10 -25.0 Karyophm KPTI ... ... ...dd 18.00 7.48 500 15.13 +57.6 KayAnAc n KAAC ... ... ... 10.08 9.64 0 9.76 +.5 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 32 5.44 +71.1 KearnyF s KRNY .12 .9 57 15.63 12.75 683 13.20 -8.7 KellySA KELYA .30 1.0 16 30.99 20.33 129 30.63 +12.3 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 77 6.30 +55.6 KY FstFd KFFB .40 4.6 87 10.00 8.25 0 8.70 -2.8 KeryxBio KERX ... ... ...dd 8.38 3.92 855 4.83 +3.9 KewnSc KEQU .68 2.1 21 34.80 22.26 5 32.90 +13.5 KeyTrn KTCC ... ... 14 8.00 6.69 15 7.13 +4.6 Kforce KFRC .48 1.6 22 29.35 16.75 157 29.15 +15.4 KimballEl KE ... ... 17 22.45 15.75 75 17.40 -4.7 KimballInt KBAL .28 1.6 17 20.97 15.40 63 17.26 -7.6 KindredBio KIN ... ... ...dd 9.80 6.50 102 9.35 -1.1 KingldJw KGJI ... ... 2 2.50 1.17 93 1.29 -36.1 Kingstone KINS .40f 2.3 17 21.70 13.21 13 17.30 -8.0 KingtoneW KONE ... ... ... 9.90 2.63 70 6.26 +46.3 KinsaleCp n KNSL .28f .5 ... 55.10 31.56 37 52.98 +17.7 Kirklands KIRK ... ... 34 13.42 8.17 307 10.60 -11.4 KitovPh n KTOV ... ... ... 3.44 1.27 92 2.40 +5.3 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.10 1.50 120 1.73 -1.4 KopinCp KOPN ... ... ...dd 4.60 2.80 375 3.44 +7.5 KornitDig n KRNT ... ... ... 23.15 11.70 223 14.80 -8.4 Koss h KOSS ... ... ...dd 3.58 1.40 7 1.92 -37.9 KraftHnz n KHC 2.50 4.1 17 93.88 59.48 4439 61.69 -20.7 KratosDef KTOS ... ... ...dd 13.93 7.38 1002 10.97 +3.6 KrystlBio n KRYS ... ... ... 12.00 8.03 22 10.03 -4.7 Kulicke KLIC ... ... 73 28.71 18.22 333 26.30 +8.1 KuraOnc n KURA ... ... ...dd 24.03 5.90 187 17.90 +17.0L -:LCNB Corp LCNB .64 3.4 14 23.65 18.05 22 18.65 -8.8 LGI Homes LGIH ... ... 15 79.55 28.57 198 72.46 -3.4 LHC Grp LHCG ... ... 31 76.14 51.38 241 72.41 +18.2 LKQ Corp LKQ ... ... 22 43.86 27.89 1499 39.04 -4.0 LM FdgA n LMFA ... ... ... 6.65 .55 89 .68 -57.0 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.7 25 66.64 37.38 653 58.45 +2.3 LRAD h LRAD .04 1.6 ...dd 2.58 1.30 45 2.45 -1.6 LSI Ind lf LYTS .20 2.6 36 10.00 4.99 34 7.81 +13.5 LaJollaPh LJPC ... ... ...dd 41.36 22.68 284 31.53 -2.0 LakeShBc h LSBK .40f 2.4 29 17.40 15.41 0 16.88 -1.6 LakeldB LBAI .40 2.0 18 21.90 15.06 86 19.75 +2.6 Lakelnd s LKFN 1.04f 2.2 20 52.43 41.30 79 47.30 -2.5 LakeInd LAKE ... ... 10 17.18 9.90 140 13.90 -4.5 LamResrch LRCX 2.00 .9 19 234.88 125.74 5748 212.33 +15.4 LamarAdv LAMR 3.64f 5.7 20 79.17 61.36 425 63.86 -14.0 LancastrC LANC 2.40 1.9 33 135.86 113.34 52 125.87 -2.6 Landcad n LCA ... ... ... 11.00 9.89 0 10.06 +1.2 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 3 10.68 +1.5 Landec LNDC ... ... 18 14.95 11.42 43 14.00 +11.1 LandBncp LARK .80b 2.8 28 30.48 25.73 1 28.73 -.9 LandmInfr LMRK 1.47f 8.7 31 18.75 15.10 61 16.83 -7.0 LandIn pfA LMRKP 2.00 8.1 ... 26.14 24.50 6 24.70 -2.3 LndInf un B LMRKO 1.98 8.1 ... 25.76 23.42 4 24.35 -4.6 LandsEnd LE ... ... 24 24.80 10.55 235 20.95 +7.2 Landstar LSTR .60f .5 28 118.60 80.00 628 110.55 +6.2 Lantheus n LNTH ... ... 6 24.45 10.80 308 17.20 -15.9 Lantronix LTRX ... ... ... 3.44 1.78 10 2.18 +7.9 Lattice LSCC ... ... ...dd 7.10 5.05 535 5.65 -2.2 LaureatE n LAUR ... ... ... 18.96 10.46 257 14.18 +4.6 Lawsn LAWS ... ... 51 28.00 18.70 8 25.30 +2.2 Layne LAYN ... ... ...dd 16.96 6.98 174 15.09 +20.2 Lazydays n LAZY ... ... ... 11.10 9.46 8 10.00 -9.9sLeMaitreV LMAT .28f .7 48 41.09 24.89 98 40.75 +28.0 LeadgBr g LBIX ... ... ...dd 3.75 .74 59 1.13 -30.7 LeapTh n LPTX ... ... ... 10.25 4.90 162 7.57 +21.3sLegacyRes LGCY ... ... ...dd 5.80 1.07 1026 5.78 +259.0sLegcyR pf LGCYP 2.00 18.3 ... 10.94 3.69 91 10.95 +133.0sLegcyR pfB LGCYO 2.00 21.0 ... 9.60 3.69 94 9.54 +103.4 LegacyTxF LTXB .64 1.5 20 46.45 31.50 169 42.44 +.5 LM DevDvr DDBI ... ... ...q 31.49 25.77 0 29.87 +.6 LM EMDvr EDBI ... ... ...q 35.60 28.84 0 32.85 -.6 LM USDvrs UDBI ... ... ...q 32.99 28.50 30.86 -2.2 LM LoVHiD LVHD ... ... ...q 32.10 28.80 51 29.88 -5.2 LM Gl Inf n INFR ... ... ... 30.39 27.00 3 28.03 -4.9 LM SC Qu n SQLV ... ... ... 28.33 23.33 0 28.32 +4.0 LeisAcq n LACQ ... ... ... 9.65 9.55 9.65 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 76 9.91 LendgTree TREE ... ... ...dd 404.40 117.15 229 316.40 -7.1 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 383 8.41 -14.9 LexnFint n LX ... ... ...cc 20.00 10.15 325 13.80 -.7 LiNiuTc rs LINU ... ... ... 5.33 .99 124 1.42 -30.4 LianlouSm LLIT ... ... ... 3.69 1.05 141 2.52 +43.7 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 90 82.88 -2.6 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 423 83.36 -2.1 LibExpA n LEXEA ... ... ... 58.20 35.89 331 39.68 -10.5 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 2856 31.56 -11.9 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 3274 30.41 -10.1 LibLA A n LILA ... ... ... 24.00 19.00 73 20.23 -6.3 LibLA C n LILAK ... ... ... 23.92 18.65 481 19.83 -7.3 LibMSirA n LSXMA ... ... ... 46.43 36.33 130 40.48 +2.1 LibMSirB n LSXMB ... ... ... 47.61 37.72 43.58 -2.1 LibMSirC n LSXMK ... ... ... 46.24 36.11 479 40.39 +1.8 LibMBrA n BATRA ... ... ... 26.52 21.35 60 22.93 +4.0 LibMCFor FWONK ... ... ... 41.14 28.37 537 29.69 -13.1 LibMAFor FWONA ... ... ... 39.37 27.22 195 28.47 -13.0 LibMBrC n BATRK ... ... ... 26.20 21.53 81 23.02 +3.6 LibertyTax TAX .64 6.4 10 15.00 7.75 29 10.05 -8.6 LibTripA A LTRPA ... ... ...cc 16.95 7.90 373 11.00 +16.7 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 307 48.95 -1.7 LifetimeBr LCUT .17 1.4 10 20.85 12.00 35 12.05 -27.0 Lifevant rs LFVN ... ... ... 6.84 2.86 13 3.91 -17.9 LifewayFds LWAY ... ... 18 10.75 5.66 9 5.72 -28.5 LigandPh LGND ... ... ...cc 184.79 103.22 165 171.05 +24.9 LightPath LPTH ... ... ... 4.10 2.03 124 2.20 -.9 Lightbrdg rs LTBR ... ... ... 4.80 .94 283 1.20 -1.6 Limbach n LMB ... ... 40 15.22 11.14 26 13.25 -4.2 LimelghtN LLNW ... ... ...dd 6.05 2.44 1628 4.06 -7.9 Limoneira LMNR .25 1.0 21 26.06 18.21 25 23.94 +6.9 LincEdSv LINC .08 4.3 ...dd 3.74 1.49 12 1.86 -7.9 LincElec LECO 1.56 1.7 27 101.34 82.03 333 92.78 +1.3 LindbladEx LIND ... ... ...dd 11.26 8.66 42 11.13 +13.7 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 179 1.69 -50.9 Liquidity LQDT ... ... ...dd 8.05 4.34 115 6.15 +26.8 Littelfuse LFUS 1.48 .7 41 226.33 149.83 121 210.99 +6.7 LivaNova n LIVN ... ... 31 92.31 50.10 210 89.20 +11.6 LiveOakB n LOB .12 .4 11 30.05 20.75 104 28.30 +18.7 LiveVent rs LIVE ... ... ...cc 26.50 9.11 5 12.67 -20.7 LiveXLve n LIVX ... ... ... 4.40 3.43 10 3.80 -5.0 LivePrsn LPSN ... ... ...dd 16.60 6.75 488 16.35 +42.2 Logitech LOGI .63e 1.7 29 43.54 30.64 190 37.69 +12.0 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 102.25 396 122.00 +6.6 LoneRs n LONE ... ... ... 5.50 2.43 105 4.69 +18.1 LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9 LoopInd n LOOP ... ... ... 19.00 12.03 10 14.05 -3.0 LoralSpac LORL ... ... 32 51.75 36.80 121 39.80 -9.6sLoxoOncol LOXO ... ... ...dd 136.53 42.11 611 135.20 +60.6slululemn gs LULU ... ... 50 93.81 47.26 1986 94.60 +20.4 Lumentm n LITE ... ... 23 74.40 40.35 2929 61.95 +26.7sLuminex LMNX .24 1.1 33 22.42 18.05 181 22.44 +13.9 LunaInn h LUNA ... ... ...dd 4.00 1.16 193 3.37 +38.7 LuthBur n LBC .23 1.9 ... 13.60 11.02 120 11.96 -.7M -: MACOM MTSI ... ... ...dd 65.99 15.46 1531 18.80 -42.2 MAM Soft MAMS ... ... 22 9.42 6.09 9 8.49 +13.0 MB Fncl MBFI .96f 2.3 17 47.64 38.29 430 41.80 -6.1 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 507 24.90 -5.3 MBT Fnl MBTF .24a 2.2 16 12.10 9.25 33 10.70 +.9 MCBC n MCFT ... ... 24 28.62 15.58 90 25.91 +16.6 MDC Pr gs MDCA .84 10.2 2 12.26 6.53 1330 8.20 -15.9 MEI Phrm MEIP ... ... ...dd 3.26 1.50 104 2.11 +.5 MER Tel rs MTSL ... ... ...dd 4.49 1.31 2 1.77 -16.1 MGE Engy MGEE 1.29 2.2 28 68.70 51.05 44 58.05 -8.0sMGP Ing MGPI .32a .4 48 90.84 47.64 92 90.68 +18.0 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 20 128.28 65.05 457 122.25 +29.4 MMA Cap MMAC ... ... 7 30.58 18.00 2 27.65 +13.8 MSB Fin MSBF .12a .7 ...cc 19.30 16.65 0 18.00 +1.1 MTGE Inv MTGE 2.00 11.2 5 20.00 16.15 271 17.85 -3.5 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.73 -1.4 MTS MTSC 1.20 2.3 14 57.50 45.23 97 52.30 -2.6 MTchAcq n MTEC ... ... ... 9.95 9.17 6 9.70 +.8 MTchAc wt MTECW ... ... ... sMTchAc un MTECU ... ... ... 10.28 9.94 17 10.30 +2.3 MVB Fin n MVBF .03p ... ... 20.40 16.93 3 19.69 -2.0 MYOS MYOS ... ... ...dd 2.85 1.03 15 1.27 -6.2 MYR Grp MYRG ... ... 25 43.49 23.00 85 31.39 -12.1 Macatawa MCBC .24 2.3 21 10.70 8.87 32 10.46 +4.6 MackFn MFNC .48 3.0 14 16.80 13.16 0 15.82 -.5 MacroGen MGNX ... ... ...dd 32.74 14.36 259 24.67 +29.8 MadrigP rs MDGL ... ... ...dd 154.75 13.09 317 117.56 +28.1 Magal MAGS ... ... ...dd 6.96 4.13 23 5.66 +11.9 MagellnHlt MGLN ... ... 25 111.10 67.20 89 110.55 +14.5 MagicSft MGIC .26e 3.2 20 9.50 7.40 65 8.15 -2.7 MagicJack CALL ... ... ... 8.60 5.55 73 8.45 MagneG rs MNGA ... ... ... 56.85 .76 1288 .81 -83.1 MagyarBc MGYR ... ... 69 13.95 12.01 9 12.45 -2.7 MaidenH MHLD .60 8.4 ...dd 12.95 5.55 399 7.15 +8.3 MMyTrip MMYT ... ... ...dd 40.90 22.40 364 35.90 +20.3 MalibuBoat MBUU ... ... 37 36.81 21.47 138 35.87 +20.7 MalvernBc MLVF ... ... 14 28.20 21.00 2 24.80 -5.3 MamEngy n TUSK ... ... ... 35.45 10.88 209 32.97 +68.0 ManTech MANT 1.00f 1.7 21 62.24 34.31 109 60.53 +20.6 ManhAssc MANH ... ... 26 54.21 39.10 650 42.89 -13.4 ManhBrCa LOAN .48f 6.7 16 7.50 4.65 18 7.16 +20.4 Manitex MNTX ... ... ...dd 12.37 6.21 49 11.65 +21.4 MannKd rs MNKD ... ... ...dd 6.96 .67 1434 1.68 -27.6 Mannatech MTEX .50 2.7 9 18.50 12.51 7 18.45 +23.0 MaraPat rs MARA ... ... ... 10.03 .50 1472 1.45 -64.6 MarchxB MCHX .50e ... ...dd 3.13 2.21 38 2.88 +4.5 MarPet MARPS .32e 9.2 7 4.57 2.83 3 3.49 +2.6 MarinusPh MRNS ... ... ...dd 9.87 1.13 753 4.82 -40.9 MktAxess MKTX 1.68f .8 56 229.84 171.45 235 205.99 +2.1 MarlinBs MRLN .56 1.9 20 29.95 20.26 13 28.95 +29.2 MarIntA MAR 1.32 1.0 35 149.21 90.00 2928 136.81 +.8 Marrone MBII ... ... ...dd 3.39 .85 472 1.83 +66.4 MartenTr s MRTN .10 .4 38 29.60 12.99 170 23.80 +17.2 MartinMid MMLP 2.00 13.9 21 20.55 12.70 59 14.40 +2.9 MarvellTch MRVL .24 1.1 70 25.18 14.64 4741 22.25 +3.6 Masimo MASI ... ... 37 104.71 80.69 404 88.41 +4.3sMatch n MTCH ... ... 63 47.10 16.57 2153 48.09 +53.6 Materialise MTLS ... ... ... 16.50 8.91 41 11.79 -7.2 MatlinPr n MPAC ... ... ... 10.02 9.65 0 9.79 +.3 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 0 10.25 +1.0 MatrixSv MTRX ... ... ...dd 20.25 7.80 106 16.00 -10.1 Mattel MAT .60 4.2 ...cc 25.57 12.71 3205 14.33 -6.8 Mattersight MATR ... ... ...dd 3.55 1.93 8 2.25 -11.8 MatthInt MATW .76 1.5 16 72.60 48.75 127 51.40 -2.7 MaximIntg MXIM 1.68f 2.8 26 74.94 43.35 1828 58.99 +12.8 MaxwellT MXWL ... ... ...dd 6.61 4.29 84 5.73 -.5 MaysJ MAYS ... ... 63 47.00 33.55 37.25 -4.5 MazorRbt MZOR ... ... ...dd 76.56 29.55 375 59.99 +16.3sMcGrathR MGRC 1.36f 2.4 9 56.06 32.09 185 56.84 +21.0 MedalFin MFIN .20 4.7 42 5.56 1.96 45 4.22 +19.5 MedalF 9 21 MFINL 2.25 8.8 ... 26.96 16.70 25.57 -4.7 MedTrBill MTBC ... ... ...dd 5.44 .29 151 3.47 +33.0 MedTBill pf MTBCP 2.75 11.1 ... 27.80 22.21 23 24.88 -1.5 MediCo MDCO ... ... ...dd 54.93 24.45 590 30.40 +11.2 MediciNova MNOV ... ... ...dd 14.50 4.40 158 12.16 +87.9 Medidata MDSO ... ... 90 85.92 59.22 686 69.25 +9.3 Medigus rs MDGS ... ... ... 3.35 1.08 6 1.24 -6.4 MediWound MDWD ... ... ...dd 8.25 3.56 37 5.40 +21.3 Medpace n MEDP ... ... 38 39.64 21.76 186 37.60 +3.7 MeetGrp MEET ... ... ...dd 6.45 1.84 1172 2.44 -13.5sMelcoResE MLCO .32e 1.0 ...cc 31.80 19.56 3091 31.40 +8.1 Melinta rs MLNT ... ... ... 24.25 6.50 184 7.15 -54.7sMellanox MLNX ... ... 62 79.37 41.55 1757 77.80 +20.2 MelroseBn MELR .34e ... 24 20.50 16.75 20.00 MenloTh n MNLO ... ... ...dd 39.86 7.94 90 9.42 -67.2 Menus n MRUS ... ... ... 23.75 13.23 9 17.68 -8.9 MercadoL MELI .60 .2 ...cc 417.91 216.00 992 337.54 +7.3 MercBank MBWM .88 2.5 19 38.08 28.92 55 35.08 -.8 MercerIntl MERC .50 3.6 24 15.00 10.45 165 13.70 -4.2 MerchBcp n MBIN .24f 1.2 ... 23.77 16.27 22 20.84 +5.9 MercSys MRCY ... ... 54 55.00 36.09 351 46.01 -10.4 MeridBcp EBSB .20f 1.0 26 21.85 15.85 255 19.60 -4.9 MeridnBk n MRBK ... ... ... 21.37 16.56 1 18.00 -9.9 MeridBio VIVO .50 3.4 21 16.45 13.23 260 14.90 +6.4 MerdW wt h MRDNW ... ... ... .61 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 3.90 .49 41 .68 -35.8 MeritMed MMSI ... ... 53 49.50 28.13 385 45.80 +6.0 MerrimP rs MACK ... ... 1 27.08 7.37 84 8.89 -13.3 Mersana n MRSN ... ... ... 21.01 12.45 138 17.01 +3.5 MesaLabs MLAB .64 .4 ...dd 170.69 122.35 16 168.43 +35.5 Mesoblast n MESO ... ... ... 12.50 4.74 32 6.10 +4.5 MetaFincl CASH .52 .5 22 117.98 60.70 68 113.10 +22.1sMethanx MEOH 1.32f 1.9 23 67.80 39.48 592 68.65 +13.4 Michaels MIK ... ... 9 27.87 17.25 2867 18.65 -22.9 Microbot rs MBOT ... ... ... 6.00 .58 237 .75 -26.9 Microchp MCHP 1.45 1.6 92 101.48 72.36 2967 89.07 +1.4 MicronT MU ... ... 6 63.42 26.37 32890 52.26 +27.1 MicronetE MICT ... ... ...dd 1.77 .65 274 1.60 +42.8 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 750 64.00 +23.9 Microsoft MSFT 1.68 1.7 70 97.24 64.89 25698 96.07 +12.3 MicroStr MSTR ... ... 20 196.35 122.16 148 134.63 +2.5 Microvisn MVIS ... ... ...dd 3.25 1.00 874 1.30 -20.2 MidPenn MPB .60f 1.7 18 37.90 25.10 2 35.25 +6.5 MidConEn MCEP ... ... ...dd 2.48 .92 102 1.55 +31.4 Midatech n MTP ... ... ... 3.27 .73 5 .79 -5.8 Middleby MIDD ... ... 24 142.00 107.53 374 125.29 -7.2 MiddledB MBCN 1.12f 2.1 17 54.90 42.10 7 53.60 +11.2 MdsxWatr MSEX .90 2.2 28 46.74 32.23 52 40.25 +.9 MidlStBc n MSBI .88f 2.8 16 36.50 28.70 72 31.81 -2.1 MidWOne MOFG .78f 2.4 17 37.94 30.56 12 32.98 -1.6 MillerHer MLHR .72 2.2 16 41.85 29.25 443 33.05 -17.5 Mimecast n MIME ... ... ...dd 39.33 22.20 222 38.08 +32.8 MiMedx MDXG ... ... 32 18.25 6.05 1676 7.35 -41.7 Mind CTI MNDO .30e 13.6 10 2.55 2.07 66 2.20 -10.7 Mindbody n MB ... ... ...dd 43.45 21.57 448 39.75 +30.5 MinervaN NERV ... ... ...dd 11.15 4.80 103 7.20 +19.0 Miragen rs MGEN ... ... ... 15.91 5.01 239 6.42 -38.4 MiratiTher MRTX ... ... ...dd 37.62 2.70 239 32.15 +76.2 Misonix MSON ... ... ...dd 11.80 7.05 6 11.15 +18.0 Mitcham MIND ... ... ...dd 5.00 2.82 328 3.03 -4.4 Mitchm pfA MINDP 2.25 9.6 ... 23.99 22.34 4 23.35 +.4 MitekSys MITK ... ... 21 10.75 6.96 191 7.95 -11.2sMitelNet g MITL ... ... ...dd 9.85 6.21 1685 10.02 +21.7 MobileMini MINI 1.00f 2.2 39 46.10 26.70 212 44.90 +30.1 MobileIron MOBL ... ... ...dd 6.78 3.20 122 4.95 +26.9 ModMed n MMDM ... ... ... 10.24 9.65 3 9.93 +1.3 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 1 .40 +2.6 ModMed un MMDMU ... ... ... 12.50 10.09 10.60 +.8 MolecTemp MTEM ... ... ...dd 13.25 .35 36 9.68 -3.4 Moleculin n MBRX ... ... ... 3.75 .71 216 1.87 +.5sMomenta MNTA ... ... ...dd 20.25 11.85 1078 20.20 +44.8 Momo MOMO ... ... ... 46.69 22.49 5748 35.42 +44.7 MonakGp n MKGI ... ... ... 5.07 3.35 4 3.37 -32.2 MonarCas h MCRI ... ... 31 47.92 28.47 37 42.84 -4.4 Mondelez MDLZ .88 2.1 22 47.23 39.19 5015 41.91 -2.1 MoneyGrm MGI ... ... ...dd 17.92 8.01 344 8.71 -33.9 MngDB A n MDB ... ... ... 46.26 24.62 3647 38.35 +29.2 MonPwSys MPWR 1.20f 1.0 94 127.61 89.22 240 124.36 +10.7 Monotype TYPE .46f 2.0 56 26.75 15.75 606 23.60 -2.1 Monro MNRO .72 1.3 32 64.15 39.65 429 54.45 -4.4 MonroeCap MRCC 1.40 11.1 9 16.20 12.18 81 12.60 -8.4 MonstrBv s MNST ... ... 42 70.21 44.35 2908 57.68 -8.9 Mornstr MORN 1.00 1.0 27 103.46 68.43 44 101.65 +4.8 MoSys rs MOSY ... ... ...dd 2.70 .55 117 1.30 +17.1 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 20.11 189 22.15 -11.4 MotusGI n MOTS ... ... ... 5.30 3.75 17 4.30 -1.8tMtnPDia g MPVE ... ... ... 4.10 2.40 137 2.35 -14.5 Moxian n MOXC ... ... ... 4.16 2.01 5 2.92 -24.2 MudrickC n MUDS ... ... ... 9.62 9.55 200 9.60 +.1 MudrcC un MUDSU ... ... ... 10.27 9.98 10.25 +2.5 MultiColor LABL .20 .3 19 89.70 61.90 114 69.40 -7.3 MustBio n MBIO ... ... ... 13.35 8.06 94 10.00 -16.6 MutualFst MFSF .72 1.9 20 40.50 31.05 5 37.20 -3.5 MySize n MYSZ ... ... ... 3.58 .57 1255 1.35 +108.3 Mylan NV MYL ... ... 9 47.82 29.39 2270 40.98 -3.1 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 287 2.06 -39.4 MyoKard n MYOK ... ... ...dd 62.83 10.80 184 50.38 +19.7 MyriadG MYGN ... ... 15 41.57 17.50 552 29.28 -14.7N -:NBT Bcp NBTB 1.00f 2.8 19 40.85 31.28 82 35.78 -2.8 NCS Mltst n NCSM ... ... ... 29.07 13.85 199 18.00 +22.1 NETgear NTGR ... ... 89 71.42 41.50 275 63.35 +7.8 NF EngSv NFEC ... ... ... 3.65 .76 220 1.27 +30.9 NI Hldg n NODK ... ... ... 18.80 15.00 10 16.42 -3.3 NIC Inc EGOV .32 2.2 19 22.40 12.65 350 14.45 -13.0 NICE Ltd NICE .64 .7 42 98.48 66.87 142 96.68 +5.2sNII Hldg n NIHD ... ... ...dd 2.75 .22 1658 2.72 +541.5 NMI Hldg h NMIH ... ... 10 21.92 10.10 627 14.40 -15.3 NN Inc NNBR .28 1.3 13 32.90 21.40 121 22.40 -18.8 NV5 Global NVEE ... ... 26 64.50 35.35 74 61.85 +14.2 NVE Corp NVEC 4.00 4.7 32 94.00 68.50 11 85.19 -.9 NXP Semi NXPI ... ... 18 125.93 103.16 2498 113.16 -3.4 Nabriva n NBRV ... ... ...dd 14.10 4.39 725 5.27 -11.9 NakedBr n NAKD ... ... ... 3.00 1.11 71 1.39 -4.2tNanoDim n NNDM ... ... ... 7.60 1.63 40 1.63 -46.9 NanoString NSTG ... ... ...dd 19.68 5.87 197 9.58 +28.2 NanoVib n NAOV ... ... ... 5.00 3.68 4.75 +1.5 Nanomtr NANO ... ... 21 32.42 22.08 157 27.22 +9.2 NantHlth n NH ... ... ... 5.26 2.60 106 3.26 +6.9 NantKwst n NK ... ... ... 8.45 2.71 203 4.22 -6.0 Napco NSSC ... ... 34 11.90 7.40 19 10.90 +24.6 Nasdaq NDAQ 1.76f 2.0 22 87.03 65.98 1327 85.90 +11.8 Natera n NTRA ... ... ...dd 14.76 7.49 80 10.90 +21.2 Nathans s NATH 5.00e ... 50 100.90 52.90 15 79.60 +5.4 NatAmUnv NAUH .18 17.8 ... 2.77 .76 1 1.01 -28.7 NatlBnksh NKSH 1.17e 2.6 22 47.70 36.75 29 45.50 +.1 NatlBevrg FIZZ 1.50e ... 36 129.82 81.65 342 89.75 -7.9 NatCineM NCMI .68m 11.8 ...cc 12.71 5.09 561 5.77 -15.9 NatlCmce n NCOM ... ... 24 46.60 35.60 39 44.75 +11.2 NatEnrSv n NESR ... ... ... 10.35 9.39 504 10.05 +1.0 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .6 31 25.17 16.21 353 24.75 +26.0 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 0 25.16 -.4 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 13 24.64 -1.6 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 13 24.62 -1.6 NatGnH 55 NGHCZ 1.91 7.7 ... 26.38 23.80 5 24.96 -1.8 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 56 3.55 +7.6 NatInstrm NATI .92f 1.8 63 53.57 31.81 493 51.12 +22.8 NatResh A NRCIA .40 1.2 66 41.99 20.60 38 33.55 -10.1 NatlReshB NRCIB 2.40 4.5 27 58.16 39.00 21 53.01 -5.4 NSecGrp NSEC .20 1.2 9 18.17 11.53 7 16.15 -1.2 NatlVis n EYE ... ... ... 43.80 27.19 196 32.41 -20.2 NatWstnLf NWLI .36 .1 16 368.00 276.00 8 319.20 -3.6 NaturlAlt NAII ... ... 9 12.15 9.00 7 10.20 -1.0 NatHlTr n NHTC .52f 2.7 5 30.25 14.15 43 19.49 +28.3 NaturesSun NATR .40 4.2 ...dd 14.75 8.40 8 9.55 -17.3 NatusMed BABY ... ... 78 43.60 28.00 198 35.90 -6.0 Nav43 JSM 1.50 6.6 ... 25.00 20.21 11 22.69 -4.5 Navient NAVI .64 4.8 7 16.97 11.48 1949 13.25 -.5 NavgGp s NAVG .28f .5 22 60.35 45.80 108 57.95 +19.0 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 50 10.03 +.1 NektarTh NKTR ... ... ...dd 111.36 17.33 2294 93.71 +56.9 Nemaura n NMRD ... ... ... 6.80 3.26 8 3.78 -34.3 Neogen s NEOG ... ... 62 69.85 44.63 137 69.50 +12.7 NeoGenom NEO ... ... ...cc 11.63 7.08 484 9.33 +5.3 Neonode NEON ... ... ...dd 1.80 .37 120 .45 -39.4 NeosTher n NEOS ... ... ...dd 13.15 6.30 184 8.50 -16.7 Neovasc g NVCN ... ... ...dd 1.89 .03 110042 .05 -92.0 NeptuneT g NEPT ... ... 6 3.59 .70 548 2.86 +21.2tNet1UEPS UEPS ... ... 6 13.20 8.79 305 8.76 -26.3 NetElem rs NETE ... ... ... 33.51 2.56 550 8.87 -20.3sNetApp NTAP .80 1.2 30 68.79 37.43 2642 69.55 +25.7 NetEase NTES 2.93e 1.1 9 377.64 253.20 727 278.18 -19.4sNetix s NFLX ... ... ...cc 333.98 138.66 33810 336.06 +75.1tNetlist h NLST ... ... ...dd 1.40 .21 4262 .18 -41.6 NtScout NTCT ... ... 24 38.48 25.33 940 27.25 -10.5 NetSolTch NTWK ... ... ...dd 5.48 3.09 4 4.60 -2.3 Neuralst rs CUR ... ... ... 6.60 .88 248 1.70 -1.2 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 431 1.60 -7.5 Neurcrine NBIX ... ... ...dd 92.98 41.76 996 76.87 -.9 Neurotrpe n NTRP ... ... ... 20.76 3.40 42 8.65 +22.9 NewAgeB n NBEV ... ... ... 7.20 1.62 594 1.93 -11.1 NewLink NLNK ... ... ...dd 20.47 3.75 1539 4.57 -43.6 NYMtgTr NYMT .80 13.3 10 6.69 5.35 1036 6.03 -2.3 NYMtT pfB NYMTP 1.94 8.4 ... 26.00 18.66 7 23.01 -9.1 NYMtT pfC NYMTO 1.97 8.3 ... 25.56 23.00 3 23.86 -2.6 NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.93 88 23.25 -5.8 NewatrTc n NEWA ... ... ... 28.20 7.60 197 14.65 +56.0 NewsCpA NWSA .20 1.2 ...dd 17.29 12.19 1106 16.10 -.7 NewsCpB NWS .20 1.2 ... 17.70 12.60 251 16.25 -2.1 NewtekBsn NEWT 1.72e 9.5 ... 19.40 15.68 51 18.12 -2.0 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 8 25.70 +2.4 Nexeo Sol NXEO ... ... ... 11.14 6.74 137 10.88 +19.6 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 11.09 +15.3 NexstarM NXST 1.50f 2.3 6 82.95 55.95 415 64.65 -17.3 NextDec n NEXT ... ... ... 20.00 3.95 73 5.45 -34.5 NichFncl h NICK ... ... 21 10.35 7.59 2 8.77 -.3 NicoletBc n NCBS ... ... ... 61.98 46.53 28 56.41 +3.1 NightstTh n NITE ... ... ... 24.94 10.01 4 14.78 +12.7 Noodles NDLS ... ... ...dd 8.20 3.35 165 7.30 +39.0 Nordson NDSN 1.20 .9 26 151.84 107.16 106 140.62 -3.9 NorSys NSYS ... ... 79 6.24 2.77 7 3.16 -18.1 NorestB NBN .04 .2 17 29.95 15.25 20 20.70 -10.6 NthnTech NTIC .10e .4 29 27.50 14.95 19 26.70 +7.9 NorTrst NTRS 1.68 1.6 22 110.81 84.93 2015 106.45 +6.6 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 23 26.45 +.7 NorthdBc NFBK .40 2.6 21 19.08 15.14 106 15.68 -8.2 Nthrim NRIM .96f 2.7 15 38.15 26.31 10 35.80 +5.8 NwstBcsh NWBI .68f 4.1 18 17.78 14.95 330 16.49 -1.4 NwstPipe NWPX ... ... ...dd 21.36 12.41 34 19.78 +3.3 NorwdFn s NWFL .88 2.9 23 35.72 24.33 4 30.11 -8.8 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 74 1.70 -29.2 NovaMeas NVMI ... ... 17 31.88 17.09 40 28.80 +11.2 Novan n NOVN ... ... ... 7.33 2.65 14 3.17 -24.9sNovanta NOVT ... ... ... 60.30 26.00 375 61.70 +23.4 Novavax NVAX ... ... ...dd 2.75 .73 5108 1.86 +50.0 Novelion rs NVLN ... ... ...dd 10.68 3.08 76 4.21 +34.9 NovoCure n NVCR ... ... ...dd 24.15 10.43 3902 23.25 +15.1 NovumeS n NVMM ... ... ... 4.75 2.30 38 2.40 -46.9 NovusTher rs NVUS ... ... ...dd 6.60 3.12 7 5.00 +23.2 NuCana n NCNA ... ... ... 30.41 9.32 65 22.51 +122.7 NuVasive NUVA ... ... 34 81.68 44.62 1602 52.32 -10.5 NuanceCm NUAN ... ... ...cc 19.93 14.02 2022 15.41 -5.7sNutanix n NTNX ... ... ... 55.25 14.38 3826 55.33 +56.8 NutriSyst NTRI 1.00f 3.5 15 67.95 26.06 839 28.45 -45.9 Nuvectra NVTR ... ... ... 15.00 6.50 301 13.66 +76.0 NvNq100Dy QQQX 1.48 5.7 ...q 27.23 19.58 157 26.04 +7.6 Nvidia NVDA .60 .3 58 254.50 95.80 11142 237.54 +22.8 NxStageMd NXTM ... ... ...dd 30.80 20.45 344 25.88 +6.8 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 319 1.97 -43.7 NymoxPh NYMX ... ... ...dd 5.10 3.00 224 4.30 +30.3O -:O2Micro OIIM ... ... ... 2.60 1.32 11 1.37 -17.7 OFS Cap OFS 1.36a 12.6 8 14.50 10.67 14 10.81 -9.2 OHA Inv OHAI .08 5.6 ...dd 1.68 .85 17 1.44 +25.0 OP Bancp n OPBK ... ... ... 13.05 12.01 19 12.78 +2.7 OReillyAu ORLY ... ... 15 279.23 169.43 899 224.01 -6.9 OSI Sys OSIS ... ... 40 96.64 50.50 166 68.81 +6.9 OakVlyBcp OVLY .26e 1.2 19 23.89 13.50 8 21.65 +10.8 OaktrSpL OCSL .34m 7.8 ...dd 5.91 3.90 183 4.34 -11.2 OaktrSp28 OCSLL 1.53 6.2 ... 25.96 24.01 0 24.84 -1.4 OaktStInco OCSI .56m 7.1 10 9.09 7.03 44 7.93 -5.6 OasmiaPh n OASM .02p ... ... 3.17 .80 14 1.68 +91.0 ObalonT n OBLN ... ... ...dd 13.18 3.17 24 3.37 -49.0 ObsEva n OBSV ... ... ... 15.81 5.00 3 13.34 +36.6 OceanBio OBCI .05e ... ... 5.71 3.26 5 3.43 -21.0 OceanPw rs OPTT ... ... ...dd 3.67 1.02 249 1.10 -.5 vjOceanR rs ORIG ... ... ... 154.86 20.22 51 25.82 -3.7 OceanFst OCFC .60 2.3 16 29.46 24.02 112 26.22 -.1 Oclaro OCLR ... ... 10 10.93 5.61 8021 8.39 +24.5 OconeeFed OFED .40 1.4 31 30.49 24.57 0 28.49 -.7 OcularTher OCUL ... ... ...dd 11.79 3.30 204 6.39 +43.6 OdonateT n ODT ... ... ... 32.00 15.15 49 22.55 -9.8 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 262 9.59 +154.4 OfficeDpt ODP .10 4.6 5 6.26 2.00 6017 2.17 -38.7 OhioValB OVBC .84 1.9 28 44.45 28.15 12 43.60 +7.9 OhrPhar h OHRP ... ... ...dd 2.18 .21 158 .24 -87.3 Okta n OKTA ... ... ... 42.89 21.52 1661 41.56 +62.3 OldDomFrt ODFL .52f .3 41 152.50 80.82 366 149.57 +13.7 OldLnBc OLBK .32 1.0 23 33.99 26.01 75 33.63 +14.2 OldNBcp ONB .52 3.1 24 18.88 15.38 787 16.90 -3.2 OldPoint OPOF .44 1.6 20 34.82 24.07 1 26.67 -10.4 OldSecBc OSBC .04 .3 17 15.00 10.75 44 14.15 +3.7 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.26 1 10.52 +.9 Ollies n OLLI ... ... 32 63.75 33.50 606 62.60 +17.6 OlympStl ZEUS .08 .3 14 25.84 15.83 145 23.39 +8.8 OmegaFlex OFLX .88 1.3 44 76.63 47.00 9 69.68 -2.4 Omeros OMER ... ... ...dd 27.09 8.36 731 15.00 -22.8 Ominto hn OMNT ... ... ... 15.77 2.57 30 3.20 -5.6 Omnicell OMCL ... ... ...dd 55.40 38.00 281 44.35 -8.6 OnSmcnd ON ... ... 14 27.10 13.65 5078 25.74 +22.9 OnTrack OTIV ... ... ... 2.94 .93 132 1.03 -24.3 OncoMed OMED ... ... ...dd 5.56 1.74 91 3.24 -21.0 Oncobiolog ONS ... ... ... 2.30 .78 40 .88 -32.5 Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .63 .02 .06 +166.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 54

Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 2.83 .76 71 .80 -46.9 OncoSec rs ONCS ... ... ...dd 2.95 .88 1023 1.64 +.9 OneGpHosp STKS ... ... ...dd 3.10 1.32 1 2.45 +2.5 OneHorz rs OHGI ... ... ...dd 3.38 .57 286 .77 -45.0 180 DgrCap TURN ... ... ... 2.45 1.39 17 1.94 -1.5 OneStopS n OSS ... ... ...dd 6.25 4.10 19 4.49 -8.0 1800Flowrs FLWS ... ... 23 13.33 7.80 158 13.05 +22.0 OpenText s OTEX .53 1.5 36 40.31 30.88 1696 35.86 +.5 OpesAcq n OPES ... ... ... 9.88 9.67 9.68 OpesAcq un OPESU ... ... ... 10.14 9.11 0 10.06 +.4 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 29.45 1.62 789 2.07 -55.7 Ophthotech OPHT ... ... 1 3.60 2.24 72 2.68 -14.1 OpiantPh n OPNT ... ... ... 51.90 17.01 12 19.67 -14.4 OpkoHlth OPK ... ... ...dd 7.90 2.66 3280 3.11 -36.5 OptiNose n OPTN ... ... 32 25.24 15.01 130 20.40 +7.9 Optibase OBAS ... ... ...dd 10.40 6.40 0 8.33 +4.6 OptCable OCC .08 2.9 ...dd 3.35 2.13 15 2.75 +14.3 OptimB rs OPHC ... ... ...dd 13.96 1.85 2 4.76 +1.3 OpusBank OPB .10e .4 38 30.95 19.40 144 27.95 +2.4 OramedPh ORMP ... ... ... 11.34 6.13 18 7.26 -19.3 OraSure OSUR ... ... 35 23.01 12.29 426 17.76 -5.8 Orbcomm ORBC ... ... ...dd 11.99 8.63 425 9.33 -8.3 Orbotch ORBK ... ... 25 65.75 30.25 713 61.06 +21.5 Organovo ONVO ... ... ...dd 3.19 .91 1895 1.13 -15.7 Orgenesis n ORGS ... ... ... 16.80 9.50 57 10.45 -24.6 OriginAg SEED ... ... ...dd 2.01 .64 221 .73 -13.8 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.94 .70 33 .82 -6.8 Oritani ORIT 1.00f 6.5 11 17.75 15.05 128 15.30 -6.7 OrrstownF ORRF .48 1.9 19 26.95 19.93 4 25.00 -1.0 OrthoPed n KIDS ... ... ... 23.00 14.00 92 20.10 +4.7 Orthox OFIX ... ... ...cc 61.00 36.90 226 59.49 +8.8 OspyEn A n OSPR ... ... ... 9.85 9.47 9.63 +.3 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 0 9.92 -.3 OssenInn rs OSN ... ... 18 8.90 1.50 84 2.83 -1.7 Otelco OTEL ... ... 10 17.75 6.55 20 15.55 +16.5 Otonomy OTIC ... ... ...dd 21.15 2.80 165 4.03 -27.5 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 44 43.90 -1.2 OvaScience OVAS ... ... ...dd 1.96 .71 134 .86 -38.5 Overstk OSTK ... ... ...dd 89.80 13.75 1173 37.60 -41.2 Ovid Th n OVID ... ... ...dd 15.93 5.28 35 9.71 -1.6 Oxbridge OXBR .48 22.3 4 6.40 1.85 5 2.15 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 116 13.12 -6.1 OxfordLn OXLC 1.62 15.1 ... 11.10 9.11 313 10.72 +6.7 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 0 25.38 -.1 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 3 25.75 +2.2 OxfSqCap OXSQ .80 13.0 5 7.56 5.15 106 6.14 +7.0 OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.4 ... 8.63 5.60 1 8.25 -1.6 PAM PTSI ... ... 31 43.20 14.50 8 38.58 +12.1 PB Bncp PBBI .20 1.9 ...cc 11.10 10.00 3 10.35 -3.7 PC Cnnctn CNXN .34e ... 15 29.83 22.66 32 27.06 +3.2 PC-Tel PCTI .22 2.9 ... 8.48 5.65 50 7.57 +2.7 PCM Inc PCMI ... ... 49 31.20 6.90 106 9.85 -.5 PCSB Fn n PCSB ... ... ...cc 22.34 15.76 18 20.93 +9.9 PDC Engy PDCE ... ... ...dd 64.10 36.74 757 55.31 +7.3 PDF Sol PDFS ... ... 30 23.93 11.07 137 11.80 -24.8 PDL Bio PDLI .20 6.6 5 3.55 2.01 842 3.01 +9.9 PDL Cmt n PDLB ... ... ... 16.95 14.46 10 15.00 -1.2 PHI vtg PHII ... ... ...dd 13.24 9.01 5 11.48 -1.8 PHI nv PHIIK .20 1.9 ...dd 13.25 8.09 31 10.72 -7.3 PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 178 12.50 -2.3 PLX Phr rs PLXP ... ... ... 10.80 3.20 25 3.65 -47.1 PRA Grp PRAA ... ... 30 40.55 25.72 372 37.45 +12.8 PRA Hlth PRAH ... ... 63 95.90 61.93 307 88.61 -2.7 PRGX Glbl PRGX ... ... ...dd 9.90 5.40 46 9.50 +33.8sPTC Inc PTC ... ... ...cc 81.97 51.02 854 83.12 +36.8 PTC Thera PTCT ... ... ...dd 33.22 10.21 452 26.58 +59.4 PacWstBc PACW 2.00 4.0 17 54.86 43.08 1976 49.59 -1.6 Paccar PCAR 1.00 1.4 15 79.69 61.93 1862 69.74 -1.9 PacBiosci PACB ... ... ...dd 5.70 2.02 415 2.60 -1.5 PacEthanol PEIX ... ... ...dd 7.50 2.75 256 3.25 -28.6sPacMerc PMBC ... ... 28 9.90 6.85 43 9.90 +13.1 PacPreBc PPBI ... ... 26 46.05 32.05 366 40.40 +1.0 PaciraPhm PCRX ... ... ...dd 52.48 26.95 699 35.60 -22.0 PainThr rs PTIE ... ... ...dd 12.80 3.10 41 7.99 +99.8 PanASlv PAAS .14f .8 21 19.56 13.99 814 16.81 +8.0 PangaeaL PANL ... ... 2 8.40 2.13 20 3.30 -10.3 PapaJohns PZZA .90 1.5 23 85.20 54.00 402 61.58 +9.7 PapaMurph FRSH ... ... ...dd 6.50 3.50 7 4.95 -8.0 ParatekPh PRTK ... ... ...dd 29.00 11.85 215 13.55 -24.3 ParkCity PCYG ... ... 45 15.00 8.10 46 9.45 -1.0 ParkOh PKOH .50 1.3 17 47.90 34.33 10 38.60 -16.0 ParkeBcp PKBK .48 2.1 14 23.00 11.00 25 22.45 +9.2 ParkrVs rs PRKR ... ... ...dd 2.72 .70 59 .74 -30.2 PrtnrCm PTNR ... ... 20 6.60 4.01 2 4.62 -24.9 PathfdBcp PBHC .24f 1.6 22 16.64 14.53 0 15.10 -1.9 PatrkInd s PATK ... ... 22 72.35 40.91 533 56.05 -19.3 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 9.4 ...cc 26.56 16.58 647 17.78 -17.3 Patterson PDCO 1.04 4.4 13 48.30 21.09 1112 23.48 -35.0 PattUTI PTEN .08 .4 ...dd 25.03 14.83 2044 20.19 -12.3 Pavmed n PAVM ... ... ...dd 9.31 1.35 15 1.63 -28.7 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.3 25 73.10 54.20 5171 61.13 -10.2 Paylocity PCTY ... ... ...cc 57.16 37.91 200 56.49 +19.8 PayData rs PYDS ... ... ...dd 4.10 1.17 202 1.66 -34.4 PayPal n PYPL ... ... 54 86.32 42.60 6652 80.03 +8.7 pdvWirelss PDVW ... ... ...dd 39.75 21.40 26 31.40 -2.2 PeakRsts SKIS .28 5.7 ...dd 6.10 4.00 5 4.89 -9.5 PeapkGl PGC .20 .6 19 38.00 29.20 99 34.18 -2.4 Pegasyst PEGA .12 .2 ...cc 64.85 43.65 798 63.45 +34.6 PnnNtGm PENN ... ... 50 33.30 17.56 1620 26.79 -14.5 PennVa n PVAC ... ... ... 48.17 31.00 94 41.78 +6.8 PennantPk PNNT .72 10.3 8 8.17 6.29 433 6.99 +1.2 PenPkFR PFLT 1.14 8.5 12 14.65 12.00 96 13.39 -2.4 PennsWd PWOD 1.88 4.3 17 50.00 38.12 1 43.24 -7.2 PensarAc n WRLS ... ... ... 10.17 7.75 8 9.77 +1.0 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 13 .45 -10.0 PensarA un WRLSU ... ... ... 11.48 10.02 13 10.45 +1.3 PeopUtdF PBCT .69 3.7 20 20.26 15.97 2368 18.44 -1.4 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 30 25.88 -8.6 PeBcOH PEBO 1.04f 2.9 18 36.99 29.55 30 35.75 +9.6 PeopBNC PEBK .52f 1.7 18 36.12 19.65 9 31.48 +2.6 PeopFSvc PFIS 1.28 2.8 16 51.56 39.00 4 44.95 -3.5 PeopUtah n PUB .36 1.1 29 33.90 24.63 42 32.25 +6.4 PepsiCo PEP 3.22 3.0 22 122.51 105.94 4775 108.87 -9.2 Percptr PRCP .15 1.7 53 10.81 6.80 19 9.08 -6.4 Percient PRFT ... ... 46 24.30 16.20 205 24.07 +26.2 Performnt PFMT ... ... ...dd 3.52 1.52 6 2.90 +75.8 PerionNwk PERI ... ... ... 2.06 .72 53 .77 -25.2 PermaFix PESI ... ... ... 4.40 3.10 6 4.40 +20.5 PermaPip PPIH ... ... ...dd 9.40 7.50 20 8.95 -.6 PernixT rs PTX ... ... ...dd 7.15 2.00 26 2.44 +1.7 PerryEllis PERY ... ... 7 28.00 16.35 37 26.56 +6.1 PershGld rs PGLC ... ... ... 3.31 1.83 52 2.00 -16.7 PetIQ n PETQ ... ... ... 28.23 17.03 524 23.15 +6.0 PetMed PETS 1.00f 2.7 25 57.80 21.46 752 37.25 -18.1 PFSweb PFSW ... ... ...dd 9.55 5.90 28 9.42 +26.8 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9sPhibroAH PAHC .40 .9 29 43.15 27.00 82 44.00 +31.3 PhotrIn PLAB ... ... 48 11.75 7.20 561 8.10 -5.0 PierisPhm PIRS ... ... ... 9.75 2.28 402 6.70 -11.3 PilgrimsP PPC ... ... 11 38.39 20.28 697 23.73 -23.6 PingtanM PME .04 1.0 25 5.08 1.99 133 3.98 +30.5 PinnclEnt PNK ... ... ... 33.59 18.30 252 30.82 -5.8 PinnaclFn PNFP .56 .9 20 70.30 58.40 1628 62.05 -6.4 PioneerPw PPSI ... ... 13 7.95 4.75 5.75 -24.5 Pixelwrks PXLW ... ... ... 7.05 3.50 220 4.27 -32.5 PlatEag n EAGL ... ... ... 9.85 9.75 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 10.10 +.9 PlayaHot n PLYA ... ... ...dd 12.27 9.41 190 10.54 -2.3 Plexus PLXS ... ... 19 66.78 49.06 205 62.08 +2.2 PlugPowr h PLUG ... ... ...dd 3.21 1.53 5825 1.96 -16.9 PlumasBc PLBC .28 1.1 14 25.75 17.55 70 25.00 +7.8 PluristemT PSTI ... ... 9 2.12 1.06 277 1.19 -13.8 PoageBksh PBSK .24 1.3 23 21.00 17.20 0 19.20 -8.6 PointrTel h PNTR ... ... 21 19.65 8.65 76 15.05 -19.1 PointsInt g PCOM ... ... 47 12.49 7.70 26 10.82 +5.2 PolarPwr n POLA ... ... ... 8.50 4.01 31 6.22 +24.2 Polarity rs COOL ... ... ... 32.63 10.33 303 16.35 -29.6 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 37 150.26 97.25 204 147.76 +14.0 PopeRes POPE 2.80 4.0 32 79.50 66.60 70.35 +.9 Popular BPOP 1.00 2.3 22 46.83 32.04 640 43.35 +22.1 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 11 24.51 +.9 PopCpII pf BPOPM 1.53 6.7 ... 24.20 17.66 2 22.70 +.4 PorterBc rs PBIB ... ... ...dd 15.55 8.11 0 13.36 -6.7 PortolaPh PTLA ... ... ...dd 67.10 30.10 936 33.71 -30.8 Potbelly PBPB ... ... ...dd 14.28 10.50 209 11.55 -6.1 PotltchDel PCH 1.60 3.0 29 56.35 43.15 493 53.10 +6.4 PowellInds POWL 1.04 3.4 ...cc 38.73 22.80 31 30.23 +5.5 PwrInteg POWI .64f .9 38 86.60 60.55 191 71.45 -2.9 PS VarRate VRIG .57 2.3 ... 25.35 25.06 105 25.18 -.1 PS MStrAlt LALT ... ... ...q 23.50 19.26 1 22.00 +3.5 PSOpYCmd PDBC ... ... ...q 18.29 14.95 390 18.09 +3.7 PwSGDrChi PGJ .20e .4 ...q 50.87 33.75 20 46.25 +3.2 PwShDiv PFM .50e 1.9 ...q 27.77 23.59 285 25.92 -2.0 PwShHiYD PEY .54 3.1 ...q 18.61 16.45 101 17.46 -2.0 PwSIntlDv PID .65e 4.0 ...q 17.38 14.77 123 16.10 -2.7 PwSNsdMo DWAQ .06e .1 ...q 114.32 82.12 0 107.28 +4.6 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 4 26.58 -4.5 PwSWtr PHO .18e .6 ...q 31.82 25.56 39 31.19 +3.0 PSNasIntnt PNQI ... ... ...q 141.10 93.69 62 131.84 +13.9 PSMoment PDP .11e .2 ...q 55.77 44.16 157 54.12 +4.8 PSBuybk PKW .52e .9 ...q 63.49 50.89 44 57.67 -2.3 PSh Tech PTF .26e .4 ...q 60.98 42.98 7 59.41 +12.7 PSh Hlthcr PTH ... ... ...q 83.20 51.93 11 80.88 +12.2 PSh Inds PRN .19e .3 ...q 64.86 50.19 8 61.55 +1.0 PSh Fincl PFI .14e .4 ...q 37.29 29.40 5 35.06 -.1 PSh Engy PXI .69e 1.7 ...q 42.45 30.10 11 41.13 +4.2sPSh CnsStp PSL .67e 1.0 ...q 69.09 58.07 8 69.79 +7.2 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.36 2 50.92 +1.3 PSh BasM PYZ .61e .9 ...q 75.26 58.94 3 70.35 -.4 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.73 19 133.26 +2.6 PSDvMom PIZ .26e .9 ...q 29.70 23.27 13 28.36 +2.6 PSEmMom PIE .12e .6 ...q 22.22 16.23 103 21.40 +4.1 PShTact n DWIN 1.18 4.7 ... 28.33 24.71 4 25.28 -6.0 PS Rs1KLB USLB ... ... ...q 32.32 28.13 8 31.18 -.1 PS IntlLB IDLB ... ... ...q 32.01 26.17 2 30.69 +1.8 PS DWAtac DWTR ... ... ...q 30.31 23.80 1 29.25 +3.5 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 3 61.60 +.7 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 2 24.60 -1.1 PS SC CnSt PSCC 1.34e 1.8 ...q 76.62 64.11 2 72.69 -2.8 PS IntBybk IPKW .29e .8 ...q 40.14 30.64 35 37.86 +.7 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 1 27.56 +.7 PS SC Egy PSCE .14e .9 ...q 17.47 11.37 28 15.32 -.6 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 11 55.94 -.1 PS SmCMo DWAS .07e .1 ...q 53.05 39.17 49 51.00 +4.7 PS KBWBk KBWB .58e 1.1 ...q 60.38 45.34 170 54.38 -1.2 PS P&CIns KBWP .69e 1.0 ...q 63.06 52.71 9 62.11 +4.6 PSKbwHiDv KBWD 2.10 9.2 ...q 24.94 21.09 42 22.92 -2.9 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 8 54.16 -.6 PSKbwReit KBWY 2.58 8.1 ...q 39.30 29.75 96 31.92 -9.9 PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 2 52.45 -.7 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 6 53.96 +3.1 PS SC Info PSCT .08e .1 ...q 83.13 69.35 9 81.13 +6.1 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 1 19.00 -3.3 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 3 66.09 +2.4sPS SC HCre PSCH ... ... ...q 116.37 77.74 51 117.15 +18.9 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 7 31.77 -3.1 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.50 6 26.30 +1.0 PwShs QQQ QQQ 1.52e .7 ...q 175.21 130.72 35266 166.10 +6.6tPranBio rs PRAN ... ... ... 3.79 1.90 42 1.88 -39.7 Precipio n PRPO ... ... ... 28.16 .37 1033 .43 -64.2 PrecTh rs AIPT ... ... ...dd 2.59 .81 67 .89 -11.7 PfdBkLA PFBC .88 1.3 21 67.65 46.88 88 65.37 +11.2 PrefrmdLn PLPC .80 1.2 31 85.63 44.80 2 67.41 -5.1 PremFin PFBI .60 3.1 13 22.92 16.78 11 19.42 -3.3 Premier PINC ... ... ...dd 36.50 27.16 1355 32.79 +12.3 Presbia n LENS ... ... ... 7.14 1.86 1 2.52 -33.3 Presidio n PSDO ... ... ... 19.74 12.75 124 16.23 -15.3 PriceTR TROW 2.28 2.1 20 120.07 67.62 1176 109.23 +4.1 PrSmrt PSMT .70 .8 37 93.55 77.50 103 90.50 +5.1sPrmEgy PNRG ... ... ...dd 56.20 39.80 4 64.00 +24.3 PrimoWtr PRMW ... ... ...dd 13.86 10.47 293 12.34 -1.8 Primoris PRIM .24 .9 19 30.00 21.84 154 26.68 -1.9 PrinPrice PSET .16e ... ... 34.46 27.44 0 33.01 +2.6 PrinShHld PY .33e ... ... 34.81 27.98 32.26 -1.1 PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 32.79 +4.2 PrinMill ef GENY .06e ... ... 38.17 26.54 1 35.75 +3.0 Prin US SC PSC ... ... ... 33.19 27.61 6 32.05 +1.1 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.4 12 75.59 57.62 3484 60.25 -14.6 ProDex PDEX ... ... 29 8.00 4.50 3 6.88 +1.2 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 5 2.96 +36.4 ProQRTher PRQR ... ... ...dd 6.90 2.75 141 3.60 +11.6 PrUltBio s BIB ... ... ...q 69.62 44.62 127 55.17 -1.6 PrUltPQ s TQQQ ... ... ...q 190.52 84.85 5153 158.17 +14.0 ProDvrs h rs IPDN ... ... ... 9.95 2.45 21 3.00 -26.7 ProrEng PFIE ... ... 1 3.31 1.11 181 3.26 +69.8 PrognicsPh PGNX ... ... ...dd 8.63 4.60 759 7.33 +23.2 ProgrsSoft PRGS .56 1.4 35 53.60 28.63 334 38.77 -8.9 Proofpoint PFPT ... ... ...dd 126.29 70.30 589 125.62 +41.4 PShtQQQ rs SQQQ ... ... ...q 38.49 14.46 15155 16.18 -24.8 ProS Ris n EQRR ... ... ... 50.68 38.13 1 48.02 +2.9 PrUlNBio rs UBIO ... ... ... 46.35 24.43 100 31.75 -5.6 ProUNShBio ZBIO ... ... ... 18.36 8.03 6 10.00 -12.2 ProUShBio BIS ... ... ...q 29.66 17.52 102 20.69 -6.2 ProspctCap PSEC .72 11.1 8 9.45 5.51 1425 6.49 -3.7 ProtagTh n PTGX ... ... ...dd 23.97 7.85 181 9.00 -56.7 ProteonTh PRTO ... ... ...dd 2.85 1.10 18 2.45 +28.9 Proteos n PTI ... ... ... 8.61 1.41 731 5.30 -9.1 Prothena PRTA ... ... ...dd 70.00 27.19 478 38.49 +2.7sProvidSv PRSC ... ... 25 76.26 42.99 88 77.07 +29.9 ProvidBc n PVBC ... ... ... 27.38 19.75 2 24.35 -7.9 ProvFnH PROV .56 3.1 21 20.35 17.62 7 18.36 -.2 PrudntlBcp PBIP .20 1.1 92 18.96 15.81 8 18.30 +4.0 PsychmCp PMD .60 2.8 24 27.99 15.99 5 21.08 +2.5 Pulmatrix PULM ... ... ...dd 3.42 .45 2128 .49 -65.4 PulseBio n PLSE ... ... ...dd 39.50 9.81 70 19.20 -18.6 PumaBiotc PBYI ... ... ...dd 136.90 28.35 669 66.80 -32.4 PureAcq un PACQU ... ... ... 10.15 10.08 566 10.11 -.1 PureCycle PCYO ... ... ...dd 9.60 5.50 21 9.40 +12.6 PurplInv n PRPL ... ... ... 13.90 7.80 43 8.02 -20.2 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 16 1.11 -65.7 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 0 33.83 +9.7 QAD A QADA .29 .6 ...dd 50.35 28.45 38 45.75 +17.8 QCR Hld QCRH .24f .5 18 50.00 39.85 47 44.45 +3.7 QIWI plc QIWI .84e 5.0 16 26.55 13.67 625 16.76 -3.3 Qorvo QRVO ... ... ...dd 86.84 62.68 786 73.47 +10.3 Qualcom QCOM 2.48f 4.5 ...dd 69.28 48.92 6506 55.35 -13.5 QualitySys QSII .70 5.0 27 17.74 12.24 205 13.89 +2.3 Qualstar rs QBAK ... ... ... 13.50 4.12 18 11.04 +31.4sQualys QLYS ... ... 81 79.40 34.80 697 82.85 +39.6 Quantenn n QTNA ... ... ... 22.50 9.60 128 13.80 +13.1 Quanterx n QTRX ... ... ... 24.81 15.30 70 17.09 -20.4 Quartrhill g QTRH .05 ... 5 2.20 1.26 21 1.54 -16.3 QuestRes rs QRHC ... ... ...dd 3.00 1.03 10 1.89 -17.8 QuickLog h QUIK ... ... ...dd 2.22 1.15 170 1.53 -12.1sQuidel QDEL ... ... ...dd 56.43 22.44 278 56.50 +30.3 QuinStreet QNST ... ... ...cc 14.65 3.36 1165 11.11 +32.6 Qumu Cp QUMU ... ... ...dd 3.28 1.42 3 1.88 -20.7 Quotinet QTNT ... ... ... 7.74 2.78 136 4.55 -8.1 QuratQVC A QRTEA ... ... 23 29.11 20.74 1514 25.43 +4.1 QuratQVC B QRTEB ... ... 26 28.90 19.40 0 25.46 +3.7R -:R1 RCM n RCM ... ... ... 7.99 3.05 530 7.32 +66.0 RBB Bcp n RBB .32 1.2 ... 28.72 21.26 91 27.45 +.3 RBC Bear ROLL ... ... 42 139.95 91.00 132 127.30 +.7 RCI Hosp RICK .12 .4 11 33.78 16.32 35 28.78 +2.9 RCM RCMT 1.00e ... 32 7.50 4.60 6 5.50 -12.0 RF Inds RFIL .08 1.4 ...dd 6.35 1.40 147 5.70 +111.1 RGC Res s RGCO .62 2.5 29 31.99 21.00 5 24.49 -9.6 RLJ Ent rs RLJE ... ... ... 5.24 2.49 3 4.69 +27.5 RMG Net rs RMGN ... ... ...dd 3.60 .75 74 1.19 +45.1sRMR Gp h RMR 1.00 1.3 46 78.00 42.36 55 79.80 +34.6 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 198 11.30 -15.9 RTI Surg RTIX ... ... ...dd 6.00 3.85 72 4.80 +17.1 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 7.70 2.51 352 2.75 -50.5 RaPhrm n RARX ... ... ...dd 27.84 4.78 128 6.13 -27.9 RadNet RDNT ... ... 53 14.85 5.80 266 14.70 +45.5 RadaElc rs RADA ... ... ...dd 3.86 1.00 146 2.38 -22.7 Radcom RDCM ... ... 69 22.45 17.00 24 18.75 -5.5 RadiSys RSYS ... ... ...dd 4.39 .53 286 .71 -29.4 RadiusHlth RDUS ... ... ...dd 49.16 24.66 713 35.13 +10.6sRadware RDWR ... ... ...dd 22.46 15.13 125 22.48 +15.9 RamacoRs n METC ... ... ... 9.35 3.81 110 6.31 -8.3 Rambus RMBS ... ... ...cc 15.50 11.30 462 13.99 -1.6 RandCap RAND ... ... 19 3.50 2.54 9 2.59 -14.2 Randgold GOLD 1.00f 1.2 26 108.29 77.70 268 81.30 -17.8 RandBcp n RNDB ... ... ... 16.49 13.36 0 16.26 +5.9sRapid7 n RPD ... ... ...dd 28.19 14.75 303 28.19 +51.1 RaveRest RAVE ... ... ...dd 2.33 1.12 13 1.24 -15.2 RavenInds RAVN .52 1.4 36 40.85 26.70 144 37.15 +8.2 ReShape rs RSLS ... ... ... 6.45 .63 124 .65 -56.1 ReadIntlA RDI ... ... 12 17.50 14.37 39 16.12 -3.5 ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 690 1.01 -31.8 RealNetwk RNWK ... ... ...dd 5.00 2.63 77 3.46 +1.2 Rl NxtEc n BLCN ... ... ... 25.05 21.69 73 22.90 -5.6sRealPage RP ... ... 71 54.95 32.30 305 54.65 +23.4 ReataPh n RETA ... ... ...dd 40.88 19.31 174 22.29 -21.3 ReconTech RCON ... ... ...dd 5.36 .64 55 1.37 +5.4 RecroPhm REPH ... ... ... 12.23 5.81 202 11.80 +27.6 RedRobin RRGB ... ... 28 74.11 45.70 284 64.60 +14.5 RedRkRs n RRR .40 1.4 ... 35.77 21.41 576 29.62 -12.2 RedViolt n RDVT ... ... ... 46.40 5.05 53 7.17 -84.5 Redn n RDFN ... ... ... 33.49 19.18 881 23.30 -25.6 RedhillBio RDHL ... ... ... 11.25 4.30 162 4.85 -5.6 Regenrn REGN ... ... 29 543.55 313.53 873 322.63 -14.2 RegnxBio n RGNX ... ... ...dd 42.00 16.30 564 39.15 +17.7 RegulusTh RGLS ... ... ...dd 1.95 .63 655 .67 -35.8 Reis Inc REIS .76f 3.5 ...dd 22.35 15.95 32 21.55 +4.4 ReliantBcp RBNC .32f 1.4 23 27.49 21.31 5 23.33 -9.0 Reliv In rs RELV ... ... ...dd 13.77 3.72 11 4.78 +.2 RemarkHld MARK ... ... ...dd 15.10 1.93 731 6.37 -34.5 Renasant RNST .76 1.7 20 45.34 37.68 110 44.54 +8.9 RenewEn REGI ... ... ...dd 14.10 9.50 588 13.10 +11.0 RenminTi rs ABAC ... ... ... 4.76 1.60 2 2.52 -14.6 RentACt RCII .32 3.0 18 13.89 7.22 978 10.50 -5.4 Replgn RGEN ... ... 53 46.81 29.56 161 37.90 +4.5 RepBncp RBCAA .97f 2.5 16 44.04 31.97 16 39.02 +2.6 RepFBcp FRBK ... ... 58 9.90 7.90 146 8.15 -3.6 resTORbi n TORC ... ... ... 21.10 7.55 124 8.41 -50.2 RschFrnt REFR ... ... ...dd 1.55 .85 74 1.00 -3.8 Resonant RESN ... ... ... 8.55 3.17 467 3.87 -48.2 ResConn RECN .48 3.0 25 17.00 12.05 87 15.75 +1.9 RestorRob n HAIR ... ... ...dd 11.95 3.80 65 5.04 +9.6 RetailOpp ROIC .78f 4.5 51 22.06 16.21 609 17.19 -13.8 RetoEco n RETO ... ... ... 12.75 5.94 77 7.57 +7.4 Retrophin RTRX ... ... ...dd 28.25 15.55 277 27.21 +29.1 RevanceTh RVNC ... ... ...dd 37.45 18.43 177 32.85 -8.1 RevenHo n RVEN ... ... ... 6.75 2.49 1 2.76 -40.5 RevolutL rs RVLT ... ... ... 9.00 2.95 53 3.80 +15.5 ReWalkRob RWLK ... ... ...dd 3.20 1.05 112 1.08 -2.3 RhythmP n RYTM ... ... ...dd 33.81 16.80 51 23.65 -18.6 RibbnCm n RBBN ... ... ... 8.36 4.97 363 5.38 -30.4 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 13 1.60 +8.1 RichrdElec RELL .24 2.7 ... 8.95 5.31 100 8.87 +31.6 RigelPh RIGL ... ... ...dd 4.71 2.14 1955 4.11 +5.9 RigNet RNET ... ... ...dd 21.40 12.70 26 14.55 -2.7 RiminiSt n RMNI ... ... ... 10.40 .20 6 8.19 +3.5 RiotBlck RIOT 1.00p ... ... 46.20 3.03 623 7.30 -74.3 RiseEdCy n REDU ... ... ... 18.60 9.50 20 14.97 +1.2 RittrPh rs RTTR ... ... ... 11.70 1.83 174 3.21 -2.4 RivrvwBcp RVSB .12 1.3 22 9.75 6.46 12 9.40 +8.4 RocktPh n RCKT ... ... ... 20.60 3.40 318 16.91 +62.0 RockwllM RMTI ... ... ...dd 8.98 4.84 224 5.59 -4.0 RockyBr RCKY .44 2.1 16 22.80 10.75 25 21.25 +12.4 RkyMChoc RMCF .48 3.9 21 13.23 11.05 2 12.17 +3.3 Roku n ROKU ... ... ...cc 58.80 15.75 13900 35.98 -30.5 Rosehill n ROSE ... ... ... 11.69 5.52 31 6.76 -14.0 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 .23 136 .37 -33.3 RossStrs s ROST .90f 1.1 22 85.66 52.85 2334 78.77 -1.8 RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 640 89.40 +8.9 Rubicon rs RBCN ... ... ... 10.45 6.40 3 7.16 -10.3 RmblOn B n RMBL ... ... ... 5.70 3.53 4 4.49 -13.6 RushEntA RUSHA ... ... 25 55.40 33.14 210 40.24 -20.8 RushEntB RUSHB ... ... 30 52.76 30.86 20 38.47 -20.2 RuthsHosp RUTH .44f 1.7 27 26.50 17.95 181 25.75 +18.9 Ryanair RYAAY 1.55e 1.3 ... 127.61 84.75 340 116.67 +12.0S -:S&T Bcp STBA 1.00 2.4 17 43.17 32.48 90 41.10 +3.2 S&WSeed SANW ... ... ... 5.20 2.90 30 3.75 -3.8 SB FinGp SBFG .30 1.6 13 19.58 15.61 2 18.41 -.4 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 122.43 881 167.77 +2.7 SEI Inv SEIC .60f .8 28 78.35 49.45 703 70.94 -1.3 SelasLf rs SLS ... ... ... 19.80 3.43 128 5.74 -27.0 SG Blck n SGBX ... ... ... 7.00 3.70 22 4.65 -22.2 SGOCO rs SGOC ... ... ... 2.55 .90 5 1.05 -.9 SI Fincl SIFI .24f 1.7 15 16.45 13.75 7 14.40 -2.0 SIGA Tc n SIGA ... ... ... 6.39 5.61 46 6.20 +4.9 SLM Cp SLM ... ... 18 13.20 9.65 3570 11.58 +2.5 SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 44 70.75 +2.9 SmartGlb n SGH ... ... 12 56.69 11.50 617 44.09 +30.8 SMTC hg SMTX ... ... ... 2.52 1.10 38 2.42 +28.0 SORL SORL ... ... 4 9.74 3.59 129 4.45 -33.8 SP Plus SP ... ... 21 41.70 28.10 90 36.15 -2.6 SPAR Gp h SGRP ... ... ... 3.75 .87 7 1.45 +17.9 SpdDorWrF DWFI ... ... ... 26.06 24.47 34 25.18 -.4 SPI Eng rs SPI ... ... ... 2.61 .30 1162 .56 -13.1sSPS Cmce SPSC ... ... ...cc 65.29 45.02 226 66.11 +36.1 SS&C Tch s SSNC .28 .5 32 53.99 35.63 1882 51.23 +26.6 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 86 4.95 +41.0 SSR Mng g SSRM ... ... 18 11.40 7.64 671 10.27 +16.8 SVB FnGp SIVB ... ... 24 271.79 159.44 400 244.61 +4.6 SabanCap n SCAC ... ... ... 10.20 9.84 2 9.99 +.8 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 0 10.57 +.5 SabraHltc SBRA 1.80e 10.1 15 29.10 15.78 1516 17.75 -5.4 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 28 25.21 -.8 SabreCorp SABR .56 2.8 24 25.01 17.30 1490 20.24 -1.3 SAExplr rs SAEX ... ... ...dd 6.50 1.18 5 1.34 -39.1 SaftyInsGr SAFT 3.20 4.0 20 84.00 65.75 31 79.75 -.8 SageThera SAGE ... ... ...dd 195.97 59.57 338 168.82 +2.5 Saia Inc SAIA ... ... 38 80.25 41.28 179 77.55 +9.6 SalemMda SALM .26 7.8 12 8.25 3.25 52 3.35 -25.6 SalisbryBc SAL 1.12 2.5 17 51.80 38.50 1 44.60 -.1 SanderFm SAFM 1.28 1.1 8 176.43 107.09 255 114.70 -17.4 SndySpr SASR 1.04 2.7 16 45.64 36.41 83 38.92 -.3 Sanlp JBSS 2.00e ... 21 74.69 54.32 45 58.50 -7.5 SangTher SGMO ... ... ...dd 27.50 4.05 1864 19.53 +19.1 Sanmina SANM ... ... 16 42.95 24.60 581 28.45 -13.8 Sano rt GCVRZ ... ... ... .49 .26 29 .45 +18.4 Sapiens SPNS .20e 2.3 ...cc 14.30 8.01 5 8.52 -26.0 SareptaTh SRPT ... ... ...dd 84.37 28.82 764 79.87 +43.5 Savara rs SVRA ... ... ...dd 17.19 4.60 111 9.51 -35.9 scPhrma n SCPH ... ... ...dd 18.17 10.52 118 11.09 -8.3 ScanSource SCSC ... ... 13 45.35 31.40 78 37.20 +3.9 Schmitt h SMIT ... ... ...dd 4.47 1.55 68 2.10 -23.4 Schnitzer SCHN .75 2.3 10 38.85 17.50 340 32.55 -2.8 Scholastc SCHL .60 1.4 ...dd 46.59 33.51 125 41.42 +3.3 Schulmn SHLM .82 1.9 32 43.88 25.00 244 43.10 +15.7 SciGames SGMS ... ... ...dd 56.45 20.60 956 45.60 -11.1 Scynexis SCYX ... ... ...dd 2.94 1.22 418 1.28 -44.8 SeaChange SEAC ... ... ... 4.03 2.35 634 2.85 -27.5 SeacstBkg SBCF ... ... 23 28.44 20.58 253 26.78 +6.2sSeagateT STX 2.52 4.1 16 61.40 30.60 2969 61.89 +47.9 SeanrgM rs SHIP ... ... ...dd 1.66 .58 11 .81 -22.1 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 1645 3.03 -15.4 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 3.95 1.38 120 3.35 +28.8 SeaSpine n SPNE ... ... ...dd 13.46 7.37 33 11.99 +18.5 SeattGen SGEN ... ... ...dd 71.32 45.31 589 51.72 -3.3 SecndSight EYES ... ... ...dd 2.58 .90 136 1.74 -8.9 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 76 11.98 +24.0 SecWkA A n SCWX ... ... ...dd 12.99 7.83 216 10.77 +21.4 SecNtl lf SNFCA .23t ... 6 6.76 4.05 2 5.30 +6.0 SelectBc lf SLCT ... ... 23 14.06 10.58 7 13.31 +5.3 SelIncREIT SIR 2.04 10.7 17 26.79 17.90 454 19.04 -24.2 SelectaB n SELB ... ... ... 24.02 7.95 334 12.90 +31.5 SelectvIns SIGI .72 1.2 20 62.40 44.65 157 60.80 +3.6 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 143 3.62 -2.9 Semtech SMTC ... ... 54 44.85 31.30 482 43.95 +28.5 SenecaB SENEB ... ... 28 39.00 29.30 32.55 -4.3 SenecaA SENEA ... ... 11 38.15 27.00 31 28.80 -6.3 SenesTc n SNES ... ... ...dd 8.20 .44 54 .48 -33.3 SenHous SNH 1.56 10.0 10 22.52 14.90 907 15.57 -18.7 SenHous 42 SNHNI 1.41 5.6 ... 25.70 22.48 12 25.02 -1.0 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 6 25.56 -4.8sSenmiao n AIHS ... ... ... 6.89 5.00 83 6.91 +22.3 Senomyx SNMX ... ... ...dd 1.71 .56 25 1.10 -15.4 SensusHlt n SRTS ... ... ... 6.25 3.38 24 5.86 +13.6 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 10.03 +2.8 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 2190 10.04 +.7 SeqentialB SQBG ... ... ...dd 4.08 1.36 41 1.87 +5.1 SeresTh n MCRB ... ... ...dd 17.42 6.65 294 8.43 -16.9 SvcSource SREV ... ... ...dd 4.17 2.61 408 3.91 +26.5 ServiFst s SFBS .44f 1.0 23 44.44 32.54 210 43.62 +5.1 SevStars h SSC ... ... ...dd 7.00 1.26 466 2.90 -37.1 SevernBc SVBI .12 1.7 33 8.20 6.70 23 7.25 -.1 SharingE rs SEII ... ... 42 12.40 2.61 36 3.38 -55.4 Sharps SMED ... ... ...dd 5.73 3.74 26 4.75 +16.1 SharpSprg SHSP ... ... ...dd 7.64 3.07 18 6.37 +44.6 ShndTele s SHEN .26f .7 ... 41.80 28.00 89 38.40 +13.6 ShiftPixy n PIXY ... ... ... 11.64 2.00 161 3.19 +10.8 Shiloh SHLO ... ... 31 14.97 6.45 44 9.15 +11.6 Shineco n TYHT ... ... ... 4.95 1.31 45 1.64 -28.7 Shire SHPG 1.05e .7 89 192.15 123.73 725 155.09 ShoeCarnvl SCVL .30 1.2 21 28.38 15.08 163 24.37 -8.9 ShoreBcsh SHBI .28 1.5 21 20.09 15.17 14 18.91 +13.2sShotSpot n SSTI ... ... ... 33.00 9.33 245 32.23 +129.4 Shuttery SFLY ... ... ...cc 86.41 39.76 815 82.73 +66.3 SiebertFn SIEB .10a 1.2 ...dd 21.61 3.40 5 8.10 -40.0 SiennaBi n SNNA ... ... ... 29.25 13.37 150 19.60 +8.0 Sientra SIEN ... ... ...dd 16.68 7.20 127 10.26 -27.0 SierraBc BSRR .64f 2.3 18 28.87 23.10 38 27.44 +3.3 SierOnc g n SRRA ... ... ...dd 4.09 1.10 493 1.99 -46.6 SierraWr SWIR ... ... 21 31.95 15.10 194 16.95 -17.1 SifyTech SIFY .02e .8 ... 3.15 .69 148 2.22 +24.1 SigmaDsg SIGM ... ... ...dd 7.00 5.50 277 6.30 -9.4 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.19 15 1.21 -43.7 Sigmatr SGMA ... ... 12 11.61 4.98 7 6.00 -40.7 SignatBk SBNY ... ... 19 161.92 116.68 409 137.04 -.2 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 26.97 297 27.96 -4.9 SilcLtd SILC 1.00 2.7 19 77.95 32.00 131 37.42 -46.6 SilcnLab SLAB ... ... 88 101.90 66.35 182 95.60 +8.3 SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 201 48.75 -7.9 Slcnware SPIL .29e 3.4 24 8.75 7.70 849 8.59 +2.1 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 4.00 -5.5 Silvercrest SAMG .56f 3.6 24 16.80 11.85 6 15.55 -3.1 SimmnsFst s SFNC ... ... 18 30.90 24.88 283 28.45 -.4 SimplyGd n SMPL ... ... ... 16.01 10.93 88 13.21 -7.4 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.4 37 17.45 11.00 52 17.35 +7.8 Sina SINA ... ... 46 124.60 68.33 1019 96.26 -4.0 Sinclair SBGI .72 2.5 11 41.20 26.70 877 29.25 -22.7 SinoGlobl SINO ... ... ...dd 3.99 1.04 54 1.13 -55.9 Sinovac h SVA ... ... ...dd 8.75 4.60 42 8.14 +3.3 SiriusXM SIRI .04 .7 35 6.62 4.73 13296 6.25 +16.6 SitoMobl rs SITO ... ... ...dd 8.60 2.45 147 4.04 -39.9 SkySolar SKYS ... ... ...dd 2.43 .82 17 1.29 -14.0 SkyWest SKYW .40f .7 18 60.65 31.75 181 55.85 +5.2 SkywksSol SWKS 1.28 1.3 23 117.65 93.05 1337 99.45 +4.7 SleepNmbr SNBR ... ... 26 40.72 24.21 813 36.94 -1.7 SmartFn rs SMBK ... ... 25 26.26 20.35 16 23.78 +9.6 SmartSnd n SND ... ... ... 14.32 4.81 673 6.29 -27.4 SmthM hrs SMSI ... ... ...dd 3.41 .81 386 2.05 -27.8 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 151 4.82 -14.7 SocketM n SCKT ... ... ... 4.59 2.92 4 3.15 -12.0sSodaStrm SODA ... ... 35 96.32 49.33 302 94.84 +34.8 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 257 34.16 -21.2 Sol-Gel n SLGL ... ... ... 12.23 9.00 42 9.75 -9.0 SolarCap SLRC 1.64 8.0 12 22.94 19.70 41 20.49 +1.4 SolarSCap SUNS 1.41 8.2 12 18.40 16.10 25 17.22 -3.0 SolarEdg n SEDG ... ... 33 59.20 15.25 512 54.25 +44.5 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 6 1.81 +.6 SolidBio n SLDB ... ... ... 33.74 6.83 219 10.56 -53.3 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.60 26 1.79 -19.4 SonicCorp SONC .64 2.4 18 30.05 22.11 868 26.58 -3.3 SonicFdry SOFO ... ... ...dd 5.00 2.05 1 2.21 -26.6 SonomaPh SNOA ... ... ...dd 7.75 3.50 40 3.94 -27.7 Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.74 1.80 94 2.18 -4.0 SorrentoTh SRNE ... ... 49 10.65 1.50 2583 6.40 +68.4 SotherlyH SOHO .46f 6.8 42 7.08 5.57 72 6.78 +5.1 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 2 24.98 -2.6 SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 4 24.81 -2.1 SouMoBc s SMBC .44 1.2 17 40.80 30.30 5 37.23 -1.0 SoundFin SFBC .48f 1.3 22 36.95 29.55 1 36.45 +7.1 SouthState SSB 1.32 1.5 24 94.50 78.60 89 85.80 -1.5 SthnFstBsh SFST ... ... 23 46.70 31.50 13 46.00 +11.5 SoNatBcVa SONA .32 2.0 46 18.48 15.11 41 15.94 -.6 SsdeBTX SBSI 1.12a 3.2 18 37.57 31.15 149 34.75 +3.2 SparkEn s SPKE .72 6.0 10 23.65 8.60 261 12.05 -2.8 SparkEn pf SPKEP 2.19 8.9 ... 27.56 22.84 18 24.48 -8.0 SparkTh n ONCE ... ... ...dd 91.75 41.06 566 80.69 +56.9 SpartnMot SPAR .10 .6 42 18.35 7.45 137 17.65 +12.1 SprtnNash SPTN .72f 3.9 ...dd 37.83 16.32 195 18.70 -29.9 SpectPh SPPI ... ... ...dd 23.50 5.47 1815 19.89 +5.0 SperoTh n SPRO ... ... ... 19.00 9.66 58 13.45 +14.5 Sphr3D grs ANY ... ... ... 7.25 .51 2342 .60 -75.6 Spherix rs SPEX ... ... ...dd 4.75 .89 52 1.04 -25.7 Splunk SPLK ... ... ...dd 112.66 54.17 1618 107.58 +29.9 SpokHldgs SPOK .50 3.2 35 20.60 13.75 85 15.70 +.3 SportsWhs SPWH ... ... 9 6.99 3.40 366 4.89 -26.0 SprBkPh n SBPH ... ... ...dd 18.93 7.95 7 14.14 +5.2 SprottFoc FUND .75e 9.5 ...q 8.39 6.84 70 7.92 Sprouts SFM ... ... 26 28.29 17.55 1130 24.80 +1.8 StaarSur STAA ... ... ... 17.60 8.95 408 15.75 +1.6 Staff360 rs STAF ... ... ... 5.70 1.51 14 1.76 -44.1 Stamps.cm STMP ... ... 25 233.13 100.55 339 216.40 +15.1 StarBulk rs SBLK ... ... ...dd 13.29 7.57 369 11.38 +1.1 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 2 25.30 -.1 StarsGp g TSG ... ... ... 29.80 15.85 145 28.20 +21.0 Starbucks s SBUX 1.20 2.0 28 64.87 52.58 6127 59.83 +4.2 StatAutF STFC .40 1.3 ...dd 30.85 22.11 29 29.63 +1.8 StateBkFn STBZ .80f 2.6 21 31.75 24.65 111 31.06 +4.1 SteadyM n STDY ... ... ...dd 7.50 2.80 22 3.10 -16.2 StealthGas GASS ... ... 27 4.70 2.90 45 4.03 -7.6 SteelCon STCN ... ... ...dd 2.90 1.46 13 1.96 -21.3 StlDynam STLD .75f 1.6 18 50.70 32.15 2051 46.34 +7.4 SteinMart s SMRT .30 15.9 ...dd 2.63 .48 482 1.89 +62.9 StellrAcq n STLR ... ... ... 10.49 9.99 58 10.34 +1.3 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 51 .74 -8.6 StemlineTh STML ... ... ...dd 18.75 7.30 191 17.50 +12.2 Stericycle SRCL ... ... ...cc 88.00 56.64 755 60.48 -11.0 Stericyc pf SRCLP 5.25 11.2 ... 75.95 43.93 12 46.73 -11.8 SterlBcp n SBT .01p ... ... 14.98 12.00 90 13.17 +3.7 SterlCons STRL ... ... 30 18.90 8.61 231 12.23 -24.9 SMadden SHOO .20p ... 21 49.28 35.55 361 46.80 +.2 Stewrdshp SSFN .12 1.1 15 12.75 8.25 4 11.00 +7.3 StitchFix n SFIX ... ... ...cc 30.07 14.48 456 21.53 -16.6 StockYBc s SYBT .92f 2.6 19 44.50 31.90 231 35.45 -6.0 StoneCastle BANX 1.52 7.1 12 22.75 19.45 13 21.52 +6.9 StrataS rs SSKN ... ... ...dd 5.01 1.06 6 1.20 -2.4 Stratasys SSYS ... ... ...dd 30.88 18.00 618 21.28 +6.6 Strattec STRT .56 1.6 23 49.20 23.65 7 35.25 -19.1 StratusPrp STRS 1.00e ... 66 32.15 26.15 12 30.85 +3.9 Strayer STRA 1.00 .9 31 109.82 76.40 68 108.29 +20.9 StreamHlth STRM ... ... ...dd 2.82 .92 34 1.68 -.7 StrgbrBio n SBBP ... ... ... 9.25 3.50 204 8.35 +15.2 StudentTrn STB .44 5.9 18 7.54 5.58 383 7.49 +22.0 SummerInf SUMR ... ... ...dd 2.25 .90 10 1.10 -26.7 SumFWV SMMF .52f 2.0 22 28.16 20.93 10 26.21 -.4 SmtStB s SSBI .48 3.5 19 14.70 11.65 0 13.60 +7.9 SumTher n SMMT ... ... ...dd 16.86 8.80 12 13.90 +25.5 SunHydrl SNHY .36 .7 47 70.83 34.17 77 54.59 -15.6 SundEng n SNDE ... ... ... 9.59 3.61 5 4.56 -23.3 SunesisP rs SNSS ... ... ...dd 7.69 1.82 226 2.82 -23.6 SunOpta STKL ... ... ...dd 10.20 6.27 181 7.40 -4.5 SunPower SPWR ... ... ...dd 11.70 6.46 2071 8.35 -.9 Sunrun n RUN ... ... 8 10.16 4.21 1089 8.75 +48.3 Sunworks n SUNW ... ... ... 2.14 .90 57 .94 -10.5 SuperMicro SMCI ... ... 13 27.90 16.10 482 18.30 -12.5 SuperCom SPCB ... ... ...dd 4.95 2.01 60 2.59 -33.8 SupercdT rs SCON ... ... ...dd 2.47 .88 36 .00 -8.6 SupUnifm s SGC .38 1.4 24 28.85 17.36 21 26.76 +.2 Supernus SUPN ... ... 44 50.05 29.95 617 46.35 +16.3 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 20 2.73 +12.7 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 260 17.15 +41.7 Surmodic SRDX ... ... ...cc 40.30 22.35 62 38.50 +37.5 SussxB SBBX .24 .8 24 32.85 19.75 219 30.00 +11.7 SykesEnt SYKE ... ... 38 34.49 25.77 129 29.57 -6.0 Symantec SYMC .30 1.1 14 34.20 24.93 3005 27.92 -.5 Synacor SYNC ... ... ...dd 3.95 1.35 34 1.55 -32.6 Synalloy SYNL .13m .8 ...dd 17.00 10.30 12 16.80 +25.4 Synaptics SYNA ... ... ...dd 64.54 33.73 281 47.85 +19.8 Synchron SNCR ... ... 27 24.92 6.51 609 11.76 +31.5 SyndaxP n SNDX ... ... ...dd 15.43 7.41 289 11.49 +31.2 SyneosH h SYNH ... ... ...dd 61.10 31.10 473 38.70 -11.2 SynrgyPh SGYP ... ... ...dd 4.84 1.68 2327 1.79 -19.7 Synlogic rs SYBX ... ... ...dd 23.00 8.76 60 11.93 +23.0 Synopsys SNPS ... ... 51 94.80 70.55 887 86.20 +1.1 Syntel SYNT 15.00e ... 13 27.72 15.82 445 25.92 +12.7 Synthes rs SES ... ... ... 10.24 2.00 37 3.26 +14.8 Sypris SYPR .08 4.9 ...dd 1.90 1.02 8 1.62 +17.4 SyrosPhar n SYRS ... ... ... 24.38 6.30 143 13.52 +39.0T -:T-MobileUS TMUS ... ... 25 68.88 54.60 2081 63.02 -.8 TAT Tch h TATT .34e 3.8 21 12.50 8.20 1 9.05 -13.8 TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 63 17.75 -11.4 TCP Cap TCPC 1.44 10.0 11 17.35 13.72 196 14.34 -6.2 TD Ameritr AMTD .84 1.4 37 63.01 36.12 2355 60.57 +18.5 TDH Hld n PETZ ... ... ... 31.75 3.86 23 4.26 -24.5 TESSCO TESS .80 4.1 57 24.85 12.15 13 19.45 -3.5 TFS Fncl TFSL .68 4.5 50 17.27 14.32 115 15.05 +.7 TG Thera TGTX ... ... ...dd 17.35 7.25 1152 14.05 +71.3 THL Credit TCRD 1.08 13.7 9q 10.25 7.72 180 7.88 -12.9 TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 102600.00 1.30 433 1.71 -31.9 TPI Co n TPIC ... ... ... 26.00 15.26 519 22.08 +7.9 TSR Inc TSRI ... ... 31 11.10 3.80 5.55 +6.7 TTEC Hl TTEC .54f 1.7 31 43.75 28.95 41 32.10 -20.2 TTM Tch TTMI ... ... 22 19.54 12.76 554 15.59 -.5sTabula n TRHC ... ... ...cc 41.83 11.59 413 41.38 +47.5 TactSys n TCMD ... ... ...cc 37.88 16.90 233 35.67 +23.1 Taitron h TAIT .10 7.2 ...dd 2.13 1.13 3 1.40 -16.9 TakeTwo TTWO ... ... 63 129.25 57.55 2052 102.21 -6.9 Talend n TLND ... ... ...dd 52.10 28.77 215 50.09 +33.6 TandmD rs TNDM ... ... ...dd 12.20 2.14 1934 7.65 +224.2 TandyLthr TLF ... ... 12 9.05 6.79 5 7.60 -1.9 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/Wednesday, April 18, 2018

PAGE 55

Tantech n TANH ... ... ... 4.54 1.23 755 2.97 +15.1 Tapimmu n TPIV ... ... ... 4.70 2.60 19 3.38 -13.8tTarena TEDU .28e 2.6 4 21.70 10.64 117 10.72 -28.5 TaylrDv TAYD ... ... 23 15.14 9.70 12 10.70 -20.3 TechData h TECD ... ... 21 111.10 76.89 411 81.96 -16.3 TechComm TCCO ... ... ...dd 15.40 2.30 11 5.00 -56.3 TechTarg TTGT ... ... ... 20.49 8.75 148 20.07 +44.2 Tecnoglass TGLS .56 6.3 59 11.00 5.50 14 8.85 +20.4 Tecogen TGEN ... ... ... 4.17 2.05 12 3.00 +11.1 Telenav TNAV ... ... ...dd 9.25 4.50 31 5.30 -3.6 Teligent TLGT ... ... ...dd 9.54 2.43 378 3.02 -16.8 Tellurian rs TELL ... ... ...dd 13.74 6.45 1203 9.27 -4.8 TenaxTh rs TENX ... ... ... 15.80 4.41 44 6.21 -36.6 TerrFmP lf TERP 2.13e 19.2 ... 14.20 9.55 335 11.10 -7.2 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 19 30.18 -2.2 Tesaro TSRO ... ... ...dd 168.92 50.67 1346 54.91 -33.7 Tesla Inc TSLA ... ... ...dd 389.61 244.59 6922 287.69 -7.6 TetraTc TTEK .40 .8 22 53.40 39.95 266 52.20 +8.4 Tetraphase TTPH ... ... ...dd 8.75 2.05 1209 3.05 -51.6 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 6 25.41 -.5 TxCapBsh TCBI ... ... 22 102.90 69.65 564 90.05 +1.3 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 3990 105.39 +.9sTexRdhse TXRH 1.00f 1.6 34 62.69 43.87 1014 62.68 +19.0 The9Ltd NCTY ... ... ... 1.68 .45 150 .49 -23.4 TherapMD TXMD ... ... ...dd 8.30 3.50 1716 5.72 -5.3 TherpxBio n TRPX ... ... ... 7.83 4.26 47 5.00 -6.4 TheravBio TBPH ... ... ...dd 43.44 22.09 367 24.20 -13.2 TheStreet TST .10 5.3 3 2.03 .70 198 1.87 +29.0 1347PrpIns PIH ... ... 42 8.50 6.55 3 6.76 -6.8 1347PrIn pf PIHPP ... ... ... 25.10 24.15 5 25.00 +2.5 TiGenix n TIG ... ... ... 48.00 15.46 0 43.32 +89.2 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 5.15 741 5.65 -41.1 TillCap n TIL ... ... ... 5.45 3.30 14 4.05 -8.2 TmbrlndBc TSBK .52f 1.6 17 32.10 21.08 18 31.77 +19.7 Tintri n TNTR ... ... ... 7.75 1.60 449 1.64 -67.8 Tiptree TIPT .12 1.9 19 7.50 5.35 25 6.40 +7.6 TitanMach TITN ... ... ...cc 25.09 11.68 79 21.64 +2.2 TitanPh rs TTNP ... ... ... 3.15 .94 55 .98 -26.4 TivityHlth TVTY ... ... 27 48.50 28.00 616 40.50 +10.8 Tivo Cp TIVO .72 4.8 ...dd 20.18 12.75 794 15.15 -2.9 Tocagen n TOCA ... ... ... 17.95 8.60 87 10.22 -.3 TonixPh rs TNXP ... ... ...dd 5.00 2.75 29 3.18 -7.8 TopImage TISA ... ... ...dd 1.75 .95 33 1.09 -4.4 Torchlght TRCH ... ... ...dd 1.96 .95 91 1.24 -7.5 TowerSemi TSEM ... ... 15 36.69 20.60 444 29.10 -14.6 TownSprts CLUB ... ... ...dd 8.85 3.15 94 8.25 +48.6 TowneBank TOWN .56 2.0 ... 35.30 27.85 85 28.70 -6.7 TraconPh n TCON ... ... ...dd 3.95 2.00 225 2.90 -13.4 TractSupp TSCO 1.08 1.8 18 82.68 49.87 2979 58.65 -21.5 TradDsk A n TTD ... ... ... 67.30 35.04 693 54.21 +18.5 TrnWEnt TWMC ... ... 3 3.10 .95 91 1.20 -34.2 TransAct TACT .36 2.7 30 15.80 8.15 7 13.10 -1.1sTranscat TRNS ... ... 27 17.08 11.60 5 16.70 +17.2 TransGlb TGA .20 14.3 ...dd 1.85 1.07 131 1.40 -2.7 TravelCtrs TA ... ... ...dd 6.35 2.95 125 3.55 -13.4 TravCtrs 28 TANNI 2.06 8.4 ... 25.73 18.63 7 24.58 -2.6 TravelC 29 TANNL 2.00 8.1 ... 25.84 17.09 3 24.72 -1.9 Travelct 30 TANNZ 2.00 8.2 ... 25.80 17.00 4 24.35 -2.6 Travelzoo TZOO ... ... 26 11.25 5.75 32 7.30 +13.2 TrmntMtg n TRMT ... ... ... 17.94 12.55 1 12.84 -12.6 Trevena TRVN ... ... ...dd 3.64 1.34 1074 1.67 +4.4 TriCoBsh TCBK .68 1.8 21 43.80 33.04 72 37.09 -2.0 TrilliumTh TRIL ... ... ... 13.30 4.15 406 7.41 +2.1 TriMas h TRS ... ... 20 28.85 19.75 190 27.50 +2.8 Trimble TRMB ... ... 54 45.70 30.53 1690 37.10 -8.7 TrinityBio TRIB .88 17.7 6 6.54 4.22 23 4.97 -2.5 TripAdvis TRIP ... ... 89 50.95 29.50 1483 41.98 +21.8 TriStCap TSC ... ... 18 26.30 20.30 76 23.70 +3.0sTriStCap pf TSCAP 1.69 6.4 ... 26.05 25.75 12 26.30 +1.5 TriumphBc TBK ... ... 21 44.05 20.50 313 39.05 +24.0 Trivago n TRVG ... ... ... 24.27 6.17 615 6.64 -2.9 Tronc TRNC ... ... 26 24.74 10.80 231 19.62 +11.5 Trova gne h TROV ... ... ...dd 1.63 .24 2554 .34 +11.4 TrueCar TRUE ... ... ...dd 21.75 8.88 893 9.75 -12.9 TruettHrst THST ... ... ...dd 2.40 1.62 11 1.76 -15.0 Trupanion TRUP ... ... ...dd 37.13 14.27 409 28.10 -4.0 TrstNY TRST .26 3.0 18 9.70 7.25 235 8.65 -6.0 Trustmk TRMK .92 3.0 18 35.09 28.16 270 30.89 -3.0 T2 Biosys TTOO ... ... ...dd 7.54 2.50 145 6.83 +65.8 Tucows grs TCX ... ... 46 71.75 49.70 95 59.60 -14.9 TuesMrn TUES ... ... ...dd 4.10 1.60 206 3.95 +43.6 Tuniu TOUR ... ... ...dd 9.88 5.81 197 6.31 -17.7 TurtleBc rs HEAR ... ... ... 5.75 1.64 2403 4.20 +131.8 21stCFoxA FOXA .36 1.0 17 39.13 24.81 7502 37.54 +8.7 21stCFoxB FOX .36 1.0 16 38.56 24.30 2863 37.09 +8.7 21Vianet VNET ... ... 20 9.59 4.17 121 6.53 -18.2 TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 24 22.35 -15.9 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 6 17.52 -3.4 2U TWOU ... ... ...dd 91.00 39.58 573 86.93 +34.8 TymeTch n TYME ... ... ...dd 9.50 2.01 47 2.12 -66.8U -:US AutoPts PRTS ... ... 3 4.13 1.72 510 2.05 -18.7 US Concrte USCR ... ... 84 86.35 58.10 327 59.65 -28.7 US Gld rs USAU .21e ... ... 5.66 1.05 212 1.32 -19.0sUFP Tch UFPT ... ... 26 32.55 25.05 20 31.95 +14.9 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 183 73.49 +2.2 USEcology ECOL .72 1.3 42 59.70 44.50 72 56.20 +10.2 USGlobInv GROW .03 1.0 ... 7.49 1.25 52 3.08 -21.0 USA Tc pf USATP ... ... ... 28.26 20.75 21.15 -15.9 USA Tech h USAT ... ... ... 10.10 4.25 366 9.15 -6.2 USA Trk USAK ... ... ...dd 27.94 5.73 61 26.90 +48.4 UTStarcm UTSI ... ... 29 6.51 1.92 19 5.00 -11.2 Ubiquiti UBNT .17 .2 23 82.30 45.71 297 73.70 +3.8 UltaBeauty ULTA ... ... 32 314.86 187.96 1261 233.59 +4.4 UltimSoft ULTI ... ... ...cc 257.93 181.59 614 249.01 +14.1 UltraClean UCTT ... ... 9 34.59 14.93 515 19.32 -16.3 UltPetro n UPL ... ... ... 12.39 3.04 2595 3.16 -65.1 Ultragenyx RARE ... ... ...dd 71.99 41.67 900 54.68 +17.9 Ultralife ULBI ... ... 27 10.95 5.28 34 9.85 +50.4 Umpqua UMPQ .80f 3.7 21 23.18 16.65 1284 21.74 +4.5sUniQure QURE ... ... ... 29.76 4.72 340 29.80 +52.1 UnicoA UNAM ... ... ...dd 11.30 7.25 1 7.45 -12.9 UnionBkVA UBSH .84 2.3 20 39.80 29.50 250 36.19 +.1 UnionBkVT UNB 1.20f 2.4 27 55.00 39.55 2 50.80 -4.1 UnBnOH UBCP .52f 4.2 18 14.00 11.33 1 12.50 -5.7 UtdBOH UBOH .48 2.2 12 23.50 20.35 0 21.70 -2.3 UBSI UBSI 1.36 4.0 22 42.40 31.70 361 34.35 -1.2 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.75 2 25.55 +24.3 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 453 31.62 +12.4 UCmntyFn UCFC .24f 2.4 14 10.23 7.81 47 10.00 +9.5 UtdFnBcp UBNK .48 2.9 14 19.35 15.47 111 16.57 -6.1 UtdFire UFCS 1.12 2.3 85 49.74 38.95 80 49.14 +7.8 UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 61 18.98 +10.0 UtdNtrlF UNFI ... ... 15 52.69 29.53 258 45.42 -7.8 USecBcCA UBFO .36 3.2 24 11.65 7.15 9 11.20 +1.8 US Engy rs USEG ... ... ...dd 1.96 .60 49 1.14 -24.0 USLime USLM .54 .7 22 101.40 70.56 17 75.05 -2.7 UtdTherap UTHR ... ... 8 152.55 106.30 327 114.09 -22.9 UtdGrdian UG 1.42e 7.8 27 21.33 13.75 1 18.25 -1.4 UnitGrp UNIT 2.40 14.4 64 27.78 13.81 1563 16.66 -6.4 UnityBcp UNTY .24 1.1 18 24.25 15.35 7 22.60 +14.4 UnivDisp OLED .24f .2 57 209.00 80.98 759 98.20 -43.1 UnvElc UEIC ... ... 33 72.50 41.95 89 49.70 +5.2 UnivFor s UFPI .62e 1.8 19 39.58 25.93 258 33.78 -10.2 UnvLogist ULH .28 1.3 16 25.65 11.80 10 21.85 -8.0 UnvStainls USAP ... ... ...dd 31.20 16.21 35 29.94 +39.8 UnivstPa UVSP .80 2.9 17 32.35 26.50 92 27.80 -.9 UnumTh n UMRX ... ... ... 12.00 10.15 41 11.95 +7.6 UplandSoft UPLD ... ... ...dd 31.70 15.00 102 28.84 +33.1 UrbanOne UONE ... ... ...dd 3.50 1.25 0 1.80 -2.7 UrbanOnD UONEK ... ... ... 3.50 1.35 7 2.05 +17.1sUrbanOut URBN ... ... 24 39.79 16.19 1923 39.36 +12.3 UrogenP n URGN ... ... ... 66.38 13.01 134 60.56 +62.8sUtahMed UTMD 1.08 1.0 ... 101.45 61.00 22 103.80 +27.5V -:VBI Vac n VBIV ... ... ... 5.17 3.04 209 3.27 -23.4 VEON VEON .28e 11.9 ... 4.47 2.20 15959 2.35 -38.8 VOXX Intl VOXX ... ... 5 9.00 4.64 81 5.05 -9.8 VSE Corp s VSEC .28 .5 19 59.90 39.30 46 52.13 +7.6 Valerits hn VLRX ... ... ... 7.30 1.19 4057 2.10 -26.3 ValueLine VALU .72a 3.6 19 22.58 13.26 1 20.17 +4.2 VanE GenD GNRX ... ... ...q 64.65 53.31 120 57.56 -3.0 VanE VecBi BBH ... ... ...q 136.83 113.36 18 118.81 -4.6 VandaPhm VNDA ... ... ...dd 20.40 11.90 388 15.25 +.3 VangIntHi VYMI 2.17e 3.2 ... 72.32 59.35 59 67.02 VangIntDiv VIGI 1.11e 1.7 ... 70.39 57.60 34 66.00 -.5 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 43 78.02 -2.8 V exUSRE VNQI 2.41e 3.9 ...q 65.20 54.30 201 61.45 +1.6 VanShTTr VGSH .79a 1.3 ...q 60.93 59.87 94 59.90 -.6 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 1828 78.32 -1.2 VanTotBd n VTC 2.43 2.9 ... 88.99 81.20 3 82.51 -2.9 VangR3K VTHR 2.09e 1.7 ...q 131.16 107.27 3 124.57 +1.4 VanR2KGr VTWG .86e .6 ...q 146.37 114.62 9 143.42 +5.9 VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 5 109.27 -.3 VangR2K VTWO 1.44e 1.1 ...q 128.82 107.29 33 126.07 +3.1 VanR1KGr VONG 1.63e 1.1 ...q 149.80 115.56 31 143.69 +4.1 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 86 62.66 -2.0 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 48 106.85 -1.6 VangR1K VONE 2.13e 1.7 ...q 131.36 107.00 15 124.17 +1.4 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 405 51.49 -1.8 VanLTCpB VCLT 3.51 3.9 ...q 96.52 89.06 175 91.15 -4.8 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 36 74.57 -4.4 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 869 84.51 -3.3 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 625 48.94 +.2 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1179 54.71 +.6 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 49.05 738 57.41 +1.1 VantEng n VEAC ... ... ... 9.95 9.62 9.77 +.5 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.28 9.97 10.28 +.9 VarexImag VREX ... ... ... 43.76 27.80 128 37.89 -5.7sVaronis VRNS ... ... ...dd 66.35 30.50 339 67.35 +38.7 VascoDta VDSI ... ... 58 15.00 11.05 209 13.95 +.4 VascuBio VBLT ... ... ... 9.05 2.01 235 2.15 -69.7 Vaxart rs VXRT ... ... ... 11.88 4.74 66 5.25 -15.7 VeecoInst VECO ... ... ...dd 34.38 10.85 231 17.60 +18.5 VBradley VRA ... ... 20 12.83 6.99 186 11.00 -9.7 Veracyte VCYT ... ... ...dd 9.80 5.23 140 5.73 -12.3 Verastem VSTM ... ... ...dd 5.71 1.71 691 4.17 +35.8 Vericel VCEL ... ... ...dd 13.20 2.35 413 12.00 +120.2 VerintSys VRNT ... ... ...cc 44.55 37.05 236 42.45 +1.4 Verisign VRSN ... ... 34 127.24 87.55 1274 125.76 +9.9sVerisk VRSK ... ... 37 107.13 75.60 844 107.38 +11.9 Veritex VBTX ... ... 29 29.50 23.84 152 27.71 +.4 Veritone n VERI ... ... ... 74.92 7.76 110 17.15 -26.1 Vermillion VRML ... ... ...dd 2.10 .88 113 1.19 -38.3 VeronaPh n VRNA ... ... ... 25.55 10.44 2 17.20 +44.9 Versartis VSAR ... ... ...dd 22.10 1.50 233 1.60 -27.3 VertexEn VTNR ... ... ...dd 1.50 .65 104 1.04 +9.5 VertxPh VRTX ... ... ...cc 178.25 113.66 2394 164.99 +10.1 Veru Inc VERU ... ... ...dd 3.00 .90 60 1.83 +60.5 ViaSat VSAT ... ... ...dd 80.26 57.75 455 64.92 -13.3 ViacomA VIA .80 2.2 8 46.80 28.20 15 36.40 +4.3 ViacomB VIAB .80 2.5 7 45.00 22.13 1320 31.44 +2.0 Viavi VIAV ... ... 21 11.89 8.34 2042 10.24 +17.2 Vical rs VICL ... ... ...dd 3.70 1.32 167 1.55 -15.3 Vicor VICR ... ... ... 31.90 15.60 134 30.70 +46.9 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 50 49.59 +1.7 VictDisEnV CSF .38e .8 ...q 49.05 39.35 6 45.50 +.8 Vict500EV CFO .47e .9 ...q 52.03 41.90 51 49.55 +1.5 VicEM Hi n CEY ... ... ... 28.35 24.47 2 26.29 +.6 VictDevVol CIZ .01j ... ...q 39.92 30.35 10 35.41 +.9 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 39 45.94 -1.1 VictSCVol CSA .16e ... ...q 49.00 40.37 11 46.66 +1.3 VictIntlVol CIL .15e ... ...q 46.94 34.94 2 41.20 +1.4 VicEmMkt CEZ ... ... ... 31.99 26.88 0 29.75 +.3 VictLCHiDv CDL .44e ... ...q 47.44 40.92 8 44.73 -1.3 VictIntHiD CID .33e ... ...q 38.00 32.71 5 36.03 -.5 VictCap n VCTR ... ... ... 13.50 10.39 73 10.89 -6.1 ViewRay n VRAY ... ... ... 10.64 4.40 561 7.12 -23.1 VikingTh n VKTX ... ... ...dd 7.36 .88 619 4.83 +19.0 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 18 27.23 +18.8sViperEnPt VNOM 1.92f 6.6 33 29.07 14.76 1129 28.91 +23.9 VirTra n VTSI ... ... ... 7.36 4.75 8 5.68 -9.9 Virco VIRC .06 1.4 ... 6.05 3.70 3 4.30 -14.9sVirtuFin n VIRT .96 2.6 ...cc 36.84 13.10 756 36.75 +100.8 VirtusInv VRTS 1.80 1.5 17 135.90 97.60 32 118.95 +3.4 VirtusIn pf VRTSP 1.81 1.7 ... 113.53 91.56 5 103.65 +2.7 Virtusa VRTU ... ... 61 52.88 25.72 203 48.43 +9.9 VistaGn n VTGN ... ... ... 2.65 .69 283 1.17 +5.1 Visteon s VC ... ... 23 140.64 91.20 419 116.03 -7.3 VitalThera VTL ... ... ...dd 7.30 2.25 157 5.80 -2.5 ViveveMd n VIVE ... ... ...dd 11.16 2.96 643 3.39 -31.8 Vivopwr n VVPR ... ... ... 4.73 1.72 2 2.00 -31.0 Vivus VVUS ... ... 2 1.38 .33 243 .41 -19.3 Vodafone VOD 1.77e 5.9 ... 32.75 25.79 2757 29.83 -6.5 VoyagerT n VYGR ... ... ...dd 31.91 8.10 256 19.18 +15.5 vTvThera n VTVT ... ... ...dd 8.40 .65 9261 1.19 -80.2 Vuzix VUZI ... ... ...dd 11.40 4.10 942 6.65 +6.4W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 8 9.65 +1.4sWD 40 WDFC 2.16 1.6 34 136.45 100.60 54 136.40 +15.6 WMIH WMIH ... ... ...dd 1.61 .60 511 1.42 +67.3 WSFS s WSFS .36 .7 20 53.00 42.45 95 49.25 +2.9 WSI Inds WSCI .16 3.3 ...dd 6.55 2.85 7 4.82 -19.6 WVS Fn WVFC .32f 2.0 25 18.05 14.60 0 16.15 +4.3 WalgBoots WBA 1.60 2.4 14 87.79 61.74 6432 65.97 -9.2 WashFed WAFD .68f 2.1 15 37.70 29.80 759 32.30 -5.7 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.1 21 59.10 47.00 29 54.95 +3.2 WaterstnF WSBF .48a 2.8 17 20.40 16.60 33 17.45 +2.3 WaveLfSc n WVE ... ... ... 55.95 15.15 84 42.05 +19.8 WaysideT WSTG .68 5.1 6 21.75 12.60 3 13.38 -19.9 Web.com WEB ... ... 7 25.95 17.20 356 18.55 -14.9 WeiboCorp WB ... ... ... 142.12 49.77 1704 120.38 +16.4 WelleslyBc WEBK .20 .6 25 31.75 25.00 1 31.50 +6.1 Wendys Co WEN .34f 2.0 18 17.71 13.38 5285 17.32 +5.5 WernerEnt WERN .28 .8 29 43.95 24.20 1072 37.25 -3.6 Wesbanc WSBC 1.16f 2.7 18 44.78 35.49 116 42.89 +5.5 WestBcp WTBA .72 2.8 17 28.00 20.90 15 26.10 +3.8 WAmBcp WABC 1.60 2.8 25 64.26 49.38 114 57.45 -3.5 WestellT rs WSTL ... ... ...cc 4.60 2.48 41 3.23 -13.9 WDigital WDC 2.00 2.2 10 106.96 76.59 2149 91.37 +14.9 WstNwEnB WNEB .16 1.5 26 11.25 9.30 39 10.75 -1.4 Westmrld WLB .80 271.2 ...dd 13.99 .20 416 .29 -75.6 WstptFuel g WPRT ... ... ...dd 4.33 1.10 286 2.32 -38.3 WestwtrRs WWR ... ... ... 2.02 .51 261 .58 -46.3sWeycoGp WEYS .88 2.4 24 36.57 26.51 24 37.41 +25.9 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 14.5 ... 24.76 12.58 37 15.47 -29.3 Wheelr pfD WHLRD 2.19 13.7 ... 26.10 14.66 31 16.00 -20.4 Wheeler rs WHLR 1.36 34.9 ...dd 13.98 3.25 171 3.90 -60.9 WhiteHFin WHF 1.42 10.9 8 15.05 10.92 24 12.98 -3.3 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 0 25.55 -.2 Wilhelmina WHLM ... ... 29 8.73 5.58 2 7.24 +11.9 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 362 13.60 +7.1 WillmValV WVVI ... ... 21 8.86 7.70 15 7.91 -4.1 WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 4.75 -8.8 Willdan WLDN ... ... 23 36.87 19.25 43 30.53 +27.5 WillisLFn WLFC ... ... 14 35.33 22.13 7 34.78 +39.3 WillisTwW WLTW 2.40f 1.6 23 165.00 125.78 522 152.94 +1.5 Windstm rs WIN .60 37.7 ...dd 5.76 1.28 1187 1.59 -14.1sWingstop n WING .28a .5 71 51.73 27.79 818 51.22 +31.4 Winmark WINA .44a .3 23 144.10 121.00 1 132.60 +2.5 WinsFin WINS ... ... ... 390.88 19.80 1 160.00 -11.1sWintrust WTFC .76f .9 19 91.67 64.14 784 88.71 +7.7 Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 3 27.19 -2.8 WisdTrMdE GULF 1.10e 5.7 ...q 19.72 16.43 5 19.18 +8.9 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 5 35.17 -1.6 WT USQDv DGRW .59e 1.4 ...q 44.54 35.07 223 41.18 -.6 WTChixSte CXSE 1.54e 1.8 ...q 96.79 57.50 37 86.55 +.4 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 1025 9.26 -26.2 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 505 26.99 -1.0 WT NegAB AGND .78 1.8 ...q 45.12 42.75 2 43.81 +1.1 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 2 48.20 -.4 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 2 21.35 +4.1 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 177 24.15 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 5 31.97 -.7 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.58 8 44.60 -3.3 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.34 1 26.37 -2.1sWix.com WIX ... ... ... 87.65 50.90 474 88.25 +53.3 Woodward WWD .57f .8 27 89.30 65.22 325 74.70 -2.4 Workday WDAY ... ... ...dd 140.00 80.76 3174 132.57 +30.3 Workhrs rs WKHS ... ... ...dd 4.89 1.90 101 2.80 +9.4 WldAccept WRLD ... ... 14 121.17 50.83 134 104.73 +29.7 WrightMed WMGI ... ... ...dd 30.91 19.04 680 20.26 -8.7 WrightM rt WMGIZ ... ... ... 1.77 1.25 1.36 -9.9 Wynn WYNN 2.00 1.0 53 203.63 113.69 2066 190.65 +13.1X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 165 .87 -46.6 XOMA rs XOMA ... ... ...dd 37.25 5.86 54 22.64 -36.4 XTL Bio rs XTLB ... ... ... 4.14 1.62 1.72 -24.8 XBiotech n XBIT ... ... ... 18.06 2.77 24 4.83 +22.6 XcelBrnds XELB ... ... 12 5.00 2.00 6 2.85 -13.6 XcelEngy XEL 1.44 3.2 20 52.22 41.51 3171 45.61 -5.2sXcerra XCRA ... ... ... 12.56 9.05 1147 12.89 +31.7 Xencor XNCR ... ... ...dd 34.63 18.55 252 30.62 +39.7 XeneticB n XBIO ... ... ... 4.89 1.75 11 2.09 +8.9 XenithB rs XBKS ... ... 33 36.44 24.60 33.83 XenonPhm XENE ... ... ... 5.80 2.10 192 5.45 +92.9 Xilinx XLNX 1.40 2.0 37 78.02 55.48 3135 69.89 +3.7 Xperi XPER .80 3.4 ...dd 35.40 16.70 216 23.40 -4.1 XploreTch XPLR ... ... 85 4.20 1.54 33 3.41 +20.1 XpressSp rs XSPA ... ... 1 1.95 .56 21 .67 -51.2 Xunlei Ltd XNET ... ... ... 27.00 3.11 649 12.58 -18.3 YRC Wwde YRCW ... ... ...dd 17.61 7.36 510 8.86 -38.4 YY Inc YY ... ... 6 142.97 42.90 1543 95.33 -15.7 Yandex YNDX ... ... 97 44.49 23.00 12124 33.03 +.9 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 115 7.27 -2.8 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 162 1.76 -.6 YintechIn n YIN .36e 4.1 ... 19.69 8.51 65 8.86 -7.3 YogaWks n YOGA ... ... ... 5.85 1.98 62 2.12 -25.1 YorkWater YORW .67 2.0 33 39.86 27.45 24 33.20 -2.1 Youngevt n YGYI ... ... ... 7.00 3.79 1 3.97 -4.0 YulongE rs YECO ... ... ... 9.00 1.25 6 3.22 +19.3 ZK Intl n ZKIN ... ... ... 16.00 6.01 15 7.00 -28.6 Zafgen ZFGN ... ... ...dd 10.00 3.21 235 7.07 +52.9 Zagg ZAGG ... ... 24 23.70 6.55 272 12.55 -32.0 ZaiLab n ZLAB ... ... ... 35.74 19.80 16 21.59 +1.7 Zais Grp ZAIS 1.60 39.3 ...dd 4.09 1.72 2 4.07 +4.9 ZealndPh n ZEAL ... ... ... 20.37 12.45 3 15.61 +14.8 ZebraT ZBRA ... ... ...cc 148.71 87.27 316 144.28 +39.0 ZillowA s ZG ... ... ...cc 59.73 34.36 610 49.39 +21.2 ZillowC n Z ... ... ... 59.99 34.52 2700 49.65 +21.3 ZionO&G ZN ... ... ...dd 6.90 1.09 526 4.29 +98.6 ZionsBcp ZION .80f 1.5 20 57.29 38.43 2023 51.92 +2.1 ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3 ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Ziopharm ZIOP ... ... ...dd 7.88 3.33 802 4.43 +7.0 Zix Corp ZIXI ... ... 33 6.67 3.82 615 4.92 +12.3 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 Money FundsAB Government Money ... 1.48 AB Government Money ... 1.50 AB Government Money ... 1.48 AIM MMCshRes 20 1.19 AIMMMInv 20 1.34 AIM Premier Portfoli 16 1.84 AIM Premier Tax Exem 12 1.51 AIM Premier U.S. Gov 22 1.58 AIM Short Term Invts 43 1.59 AIM Short Term Invts 13 1.48 AIM Short Term Invts 15 1.78 AIM Short Term Invts 15 1.82 AIM Short Term Invts 25 1.60 AlBernExRK p ... 1.43 AllBrnExRsv I ... 1.36 AlliBernExRsvA ... 1.32 AlliBernExRsAd ... 1.32 AlliBernExRsvB ... 1.27 AlliBernExRsC ... 1.31 ABGovMMSel 33 1.59 AmC CapPr 51 1.17 AmC Prime 36 1.39 AmCentUSGv 34 1.18 AmCPrime t 36 1.14 American Century Pri 36 .64 BBH MM Inst 33 1.37 BBH MMkt 33 1.12 BLFMuniDlr 25 1.21 BMOGov I p 7 1.52 BMO Gov Y 7 1.26 BMO Institutional Pr 12 1.74 BMO Institutional Pr 12 1.49 BMOPrimeI p 12 1.74 BMO Prime Y 12 1.49 BNY Mellon Governmen 14 1.20 BNYMellon M 14 1.46 BNY Mellon National 16 1.16 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 18 .94 California Tax-Free 37 1.12 CapResFd p 32 .97 Cash Account Tr, Gov 31 1.40 Cash Account Tr, Gov 31 1.61 Cash Account Trust 31 .76 Cash Account Trust: 30 .41 Cash Acct Tr: Govt & 31 1.53 Cash Acct Tr: Tax Ex 30 1.13 Cash Acct Tr: Tax Ex 30 1.32 Cash Acct Tr: Tax Ex 30 1.36 CashMgtInst 31 1.48 CashResInst 31 1.52 CavanalCshAd 23 1.11 Cavanal Hill Governm 23 1.43 Cavanal Hill Governm 23 1.48 Cavanal Hill Governm 23 1.40 Cavanal Hill U.S. Tr 20 1.40 Cavanal Hill U.S. Tr 20 1.48 Cavanal Hill U.S. Tr 20 1.28 CavanalTrAdm 20 .98 CitiznSelTreA 50 1.46 CitiznSelTreB 50 1.26 CityNaRoGv p 18 .79 CityNRochGv 18 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 31 1.65 DWSMSerInst 31 1.65 DWS MMkt 25 1.43 DWS Variable NAV Mon 20 2.03 DavisGvtA 50 .01 Deutsche Money Marke 25 1.24 Deutsche Money Marke 25 .47 Deutsche Money Marke 25 1.43 DryBasic 29 1.54 DryInsPfGHm 11 1.61 DryInsPfGvP 11 1.35 DryTrsAgcyC 15 1.28 DryResInst 11 1.65 Dreyfus Cash Mgmt Ad 32 1.78 Dreyfus Cash Mgmt In 32 1.88 Dreyfus Cash Mgmt In 32 1.63 Dreyfus Government S 28 1.10 Dreyfus Government S 28 1.24 Dreyfus Government S 28 1.40 Dreyfus Government S 28 1.50 Dreyfus Govt Cash Mg 13 1.58 Dreyfus Govt Cash Mg 13 1.32 Dreyfus Govt Cash Mg 13 1.47 Dreyfus Govt Cash Mg 13 1.17 Dreyfus Institutiona 50 1.51 Dreyfus Institutiona 19 1.80 Dreyfus Institutiona 44 1.23 Dreyfus Institutiona 44 1.48 Dreyfus Institutiona 15 1.58 Dreyfus Instl Prefer 19 1.74 Dreyfus Liquid Asset 31 1.42 Dreyfus Liquid Asset 31 1.01 Dreyfus Municipal Ca 11 1.47 Dreyfus Municipal Ca 11 1.23 Dreyfus New York Mun 19 1.38 Dreyfus New York Mun 19 1.13 Dreyfus Prime Money 56 1.81 Dreyfus Tax Exempt C 9 1.40 Dreyfus Tax Exempt C 9 1.18 Dreyfus Treasury Cas 23 1.51 Dreyfus Treasury Cas 23 1.26 Dreyfus Treasury Cas 23 1.41 Dreyfus Treasury Cas 23 1.11 Dreyfus Treasury Sec 38 1.46 Dreyfus Treasury Sec 38 1.20 Dreyfus Treasury Sec 38 1.37 Dreyfus Treasury Sec 38 1.06 Dreyfus Treasury and 15 1.59 DryfLA 31 1.15 DryInTrAgcHm 15 1.53 DryTrPmCsh I 44 1.52 DryfGenTrPrA 29 .61 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 15 1.82 FIMMDomII 15 1.67 FIMMDomIII 15 1.57 FIMMGov I 24 1.53 FIMMGovII 24 1.38 FIMMGovIII 24 1.28FIMM Government Port 24 1.57 FIMMMMkt I 21 1.89 FIMMMMktII 21 1.74 FIMMMMktIII 21 1.64 FIMMTrOnlyII p 41 1.32 FIMMTrOnly3 41 1.22 FIMMTrOnly I 41 1.47 FIMM Treasury Only P 41 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 47 1.23 FedUSTrsIns 47 1.47 FedVaMuCsCS p 19 .72 Federated Government 32 .58 Federated Government 42 1.19 Federated Government 33 .85 Federated Government 33 .45 Federated Government 33 .45 Federated Government 33 .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 .25 Fidelity California 23 1.42 Fidelity California 23 1.17 Fidelity Domestic Po 15 1.77 Fidelity Flex Govern 11 1.72 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 21 1.93 Fidelity Insti Money 15 1.86 Fidelity Insti Money 15 1.32 Fidelity Insti Money 37 1.01 Fidelity Insti Money 41 .97 Fidelity Investments 16 1.88 Fidelity Investments 16 1.79 Fidelity Investments 16 1.43 Fidelity Investments 16 1.69 Fidelity Investments 16 1.84 FidCashRes 24 1.34 FidSpGov 25 1.29 FidSpMM 20 1.65 FidSpUSTr 41 1.23 FidMMPortS 21 1.84 Fidelity Massachuset 22 1.44 Fidelity Massachuset 22 1.19 Fidelity Money Marke 20 1.77 Fidelity New Jersey 54 1.44 Fidelity New Jersey 54 1.19 Fidelity New York AM 24 1.44 Fidelity New York AM 24 1.19 Fidelity SAI Municip 30 1.57 Fidelity Series Gove 24 1.72 Fidelity Tax-Exempt 42 1.35 Fidelity Treasury Mo 35 1.28 Fidelity Treasury On 41 1.42 FidTrPortsS 37 1.46 FidTrsyCR 35 .75 FidTryDly M 35 1.00 FstAmTrObD 30 1.10 FstAmGvObA p 21 .97 FstAmPrObY 15 1.53 FstAmTrObA p 30 .95 FstAmTrObY 30 1.25 First American Gover 21 1.59 First American Insti 15 1.85 First American Treas 30 1.57 First American U.S. 35 1.43 First American U.S. 35 1.02 First American U.S. 35 .87 First American U.S. 35 1.18 FsAmGvObII 21 1.42 FstAmTrObII 30 1.40 FsAmISTrII 35 1.33 FstAmPrObZ 15 1.85 FstAmPrObl 15 1.58 FsAmPrObII 15 1.68 FstAmTrObZ 30 1.53 FstAmTreResA 30 .76 Gabelli U.S. Treasur 53 1.57 Gabelli U.S. Treasur 53 1.57 GabelliUST 53 1.57 GartmrMMPr 40 1.15 GnCAMuB 7 .78 GnTrsAgcy A 32 1.00 GnTrsAgcy R 32 1.20 GnGvSec 34 .97 GeneralB p 29 .98 General Government S 34 1.23 GnGovB p 34 .74 General Money Market 29 1.41 General Municipal Mo 10 1.11 General Treasury Sec 29 .89 General Treasury Sec 29 1.04 General Treasury and 32 .75 GnMMkt 29 1.22 Goldman Sachs Fds, F 38 1.42 Goldman Sachs Fds, F 38 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 27 1.46 Goldman Sachs Financ 27 1.06 Goldman Sachs Financ 27 1.31 Goldman Sachs Financ 39 1.88 Goldman Sachs Financ 39 1.48 Goldman Sachs Financ 39 1.73 Goldman Sachs Financ 41 1.28 Goldman Sachs Financ 41 1.03Goldman Sachs Financ 41 1.43 Goldman Sachs Financ 38 1.02 Goldman Sachs Financ 38 1.27 Goldman Sachs Financ 32 1.56 Goldman Sachs Financ 41 1.50 Goldman Sachs Financ 27 1.53 Goldman Sachs Financ 37 1.94 Goldman Sachs Financ 39 1.95 Goldman Sachs Financ 39 1.83 Goldman Sachs Financ 37 1.82 Goldman Sachs Financ 27 1.41 Goldman Sachs Financ 41 1.38 Goldman Sachs Financ 32 1.44 Goldman Sachs Financ 38 1.37 Goldman Sachs Financ 41 .84 Goldman Sachs Financ 41 .73 Goldman Sachs Financ 41 1.18 Goldman Sachs Financ 38 .88 Goldman Sachs Financ 38 .72 Goldman Sachs Financ 38 1.17 Goldman Sachs Financ 27 .89 Goldman Sachs Financ 27 .76 Goldman Sachs Financ 27 1.21 Goldman Sachs Financ 37 1.62 Goldman Sachs Financ 32 .94 Goldman Sachs Financ 32 .79 Goldman Sachs Financ 32 1.24 Goldman Sachs Financ 39 1.32 Goldman Sachs Financ 39 1.17 Goldman Sachs Financ 39 1.62 Goldman Sachs Financ 37 1.17 Goldman Sachs Financ 37 1.32 Goldman Sachs Financ 32 .59 Goldman Sachs Financ 32 1.34 Goldman Sachs Financ 32 1.59 Goldman Sachs Financ 44 1.03 Goldman Sachs Financ 44 1.50 Goldman Sachs Financ 44 1.18 Goldman Sachs Financ 44 1.43 Goldman Sachs Financ 44 .73 Goldman Sachs Financ 44 1.38 Goldman Sachs Financ 44 1.28 Goldman Sachs Financ 44 1.53 Goldman Sachs Invest 33 1.37 Goldman Sachs Invest 33 1.22 Goldman Sachs Invest 33 1.07 Goldman Sachs Invest 14 .49 Goldman Sachs Invest 14 1.24 Goldman Sachs Invest 33 1.62 Goldman Sachs Invest 33 1.87 Goldman Sachs Invest 33 .87 Goldman Sachs Invest 33 1.62 GovTxMgSvc 42 1.24 GovObTR 32 1.05 GovTxMgIS 42 1.49 Government Fund Clas 43 1.45 Government Obligatio 21 1.61 Government Obligatio 21 1.58 GovResFd P 33 .71 HSBC U.S. Government 31 1.49 HSBC U.S. Government 31 1.60 HSBC U.S. Government 31 1.54 HSBC U.S. Government 31 1.56 HSBC U.S. Treasury M 33 1.40 HSBC U.S. Treasury M 33 1.15 HSBC U.S. Treasury M 33 1.51 HSBC U.S. Treasury M 33 1.47 HSBC U.S. Treasury M 33 1.49 HSBCUSGov A 31 1.09 HSBCUSGov D 31 1.24 Harbor Money Market 39 1.36 Harbor 39 1.36 HeritAdm 17 1.69 HeritInst 17 1.82 HewittMM p 42 .26 ING MM A 19 1.32 ING MM I 19 1.32 Invesco Government M 20 1.55 InvescoA5 20 1.19 InvescoC5 p 20 .44 Invesco Tax Exempt C 13 .74 Invesco Tax-Exempt C 13 .77 Investor Cash Tr, Tr 50 1.50 Investor Tax-Exempt 14 1.39 Investor Tax-Exempt 14 .99 Investor Tax-Exempt 14 1.24 Investor Tax-Exempt 14 1.46 Investor Tax-Exempt 14 1.34 Investor Tax-Exempt 14 .84 Investor Tax-Exempt 14 .69 Investor Tax-Exempt 14 1.14 InvCshTrTrs 50 1.58 Investors Cash Tr, T 50 1.12 Investors Cash Trust 50 1.55 Ivy Cash Management 16 .39 Ivy Cash Management 16 .38 Ivy Cash Management 16 1.35 Ivy Government Money 13 .98 Ivy Government Money 13 1.19 IvyMonyyC t 13 .08 IvyMnyA 13 1.02 IvyMM B 13 .01 JPMGvMMAg 30 1.48 JPMLqAsR 24 1.33 JPMGvPrem 30 1.29 JPMGvCap 30 1.56 JPMTrPlInv 21 1.24 JPMTrPlRs 21 1.05 JPMorg100 Agcy 44 1.42 JPM100 SecP 44 1.23 JPM100 TrInst 44 1.47 JPMorgan100 44 1.09 JPMLqAstP 24 1.58 JPMorganFed 27 1.09 JPMorFedAgcy 27 1.42 JPMorgFedPr 27 1.23 JPMLqAstAg 24 1.77 JPMLqAstC p 24 1.06 JPMLqAstMrg 24 1.44 JPMLqAstInst 24 1.82 JPMMunInst 6 1.54 JPMMuMorg 6 1.16 JPMNYMuR p 6 1.02 JPMorgPrm 23 1.50 JPMorgPrAgcy 23 1.76 JPMorgPrmPr 23 1.57 JPMTreasC t 21 .78 JPMTrsPlusP 21 1.30 JPMTrsPlsMrg 21 1.16 JPMTrsPlsInst 21 1.54 JPMTrsPlsAg 21 1.49 JPMTrsSecR p 44 .98 JPMUSGvInst 30 1.53 JPMUSGvtR p 30 1.04 JPMUSGvtMrg 30 1.15 JPMLqAsInv 24 1.52 JPMorgan 100% US Tre 44 1.50 JPMorgan California 7 1.23 JPMorgan California 7 .63 JPMorgan California 7 .98 JPMFedInst 27 1.47 JPMorgan Institution 6 1.51 JPMorgan Institution 6 1.56 JPMorgan Institution 6 1.53 JPMorgan Institution 6 1.46 JPMorgan Liquid Asse 24 1.85 JPMorgan Municipal M 6 1.05 JPMorgan Municipal M 6 1.49 JPMorgan Municipal M 6 .70 JPMorgan New York Mu 6 1.27 JPMorgan New York Mu 6 .67 JPMorgan New York Mu 6 1.02 JPMPrInst 23 1.81 JPMPrRsv 23 1.32 JPMorgan Prime Money 23 1.86 JPMorgan Prime Money 23 1.84 JPMorgan Prime Money 23 1.05 JPMorgan U. S. Treas 21 1.59 JPMorgan U.S. Govern 30 1.04 JPMorgan U.S. Govern 30 .74 JPMorgan U.S. Govern 30 .69 JPMorgan U.S. Govern 30 1.44 JPMorgan U.S. Treasu 21 1.57 JPMorgan US Governme 30 1.23 Liquid Assets Portfo 15 .95Liquid Assets Portfo 15 1.62 Liquid 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 30 1.58 Maryland Tax-Free Mo 34 1.03 Maryland Tax-Free Mo 34 1.19 Meeder Institutional 36 1.75 MeederRetl 35 1.45 ML CMAMn 36 1.17 ML CMATr 45 1.10 MilestnTOInst 38 1.48 MilestnTOInv 38 1.21 MHLIRSel 25 1.85 MMktGS2 37 1.56 MMktGS4 37 1.31 MMktProFdInv 31 .75 MMktProFdSvc 31 .25 Mutual America Insti 23 1.49 Nationwide Governmen 40 .97 NatnwdMMInst 40 1.25 New York Tax-Free Mo 28 1.34 NorthInstGovSel 39 1.50 Northern 32 1.69 NorthernGvSl 40 1.34 Northern Institution 6 1.51 Northern Institution 40 1.45 Northern Institution 39 1.50 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 56

Northern Institution 39 1.50 NorthInstTreas 39 1.52 NorthernUSGv 40 1.35 OppCshResN t 40 1.11 OppenhCshB p 40 1.11 OppenhCshC p 40 1.11 OppCshRes 40 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 10 1.48 PIMCO Government Mon 10 1.48 PIMCO Government Mon 10 1.53 PIMCO Government Mon 10 1.63 PIMCO Government Mon 10 1.64 PIMCO Government Mon 10 1.64 PNC Government Money 26 1.48 PNC Gov A 26 1.42 PNC Gov I 26 1.52 PNC TrA p 37 1.33 PNC Tr I 37 1.43 PNC Treasury Plus Mo 22 1.40 PNC Treasury Plus Mo 22 1.33 PW PACE P 23 1.12 PhoenixMM A 20 .01 Pioneer U.S. Governm ... 1.08 Pioneer U.S. Governm ... .52 PionrCs ... .93 PremGvtMP 22 1.58 PremierPort 16 1.84 Premier Portfolio Pe 16 1.30 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 1.13 Prudential Governmen 29 1.18 PruInstMM A 18 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 29 1.52 Retail Prime Obligat 16 1.88 Retail Prime Obligat 16 1.72 Retail Prime Obligat 16 1.82 Retail Prime Obligat 16 1.56 Retail Prime Obligat 16 1.62 Retail Prime Obligat 16 1.26 Rydex U.S. Governmen 37 .74 SEI DITGovA 43 1.45 SEI DITGvIIA 51 1.51 SEI DITTrsA 38 1.46 SEI DITTrIIA 46 1.50 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 1.57 STIT Government & Ag 25 1.30 STIT Liquid Assets P 15 1.79 STIT STIC Prime Port 15 1.74 STIT Tax-Free Cash R 13 1.23 STIT Tax-Free Cash R 13 1.44 STIT Treasury Obliga 43 1.55 STIT Treasury Obliga 43 1.51 STIT Treasury Obliga 43 1.30 STIT Treasury Portfo 43 1.29 STIT Treasury Portfo 43 1.56 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 28 1.43 SchwbACR 28 1.36 SchwbCshRes 28 1.33 Schwab Government Mo 17 1.37 SchwbInv 27 1.62 SchwbRetAdv 28 1.60 Schwab Retirement Go 35 1.50 Schwab Treasury Obli 8 1.35 Schwab U.S. Treasury 18 1.34 SchbValAdv 29 1.63 SchwValAdUlt 29 1.78 Schwab Variable Shar 29 1.78 SchwbGv 17 1.10 SchbMM 10 1.52 Schb UST 18 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 41 1.41 T. Rowe Price Instit 38 1.74 T. Rowe Price Tax-Ex 45 1.21 TDAM California Muni 23 .75 TDAM Insti U.S. Gov 36 1.19 TDAM Insti U.S. Gove 36 1.44 TDAM Institutional T 40 .68 TDAM Institutional T 40 1.20 TDAM Institutional U 36 .79 TDAMMMInv 44 1.24 TDAMMMkPr 44 1.24 TDAM Money Market Po 44 1.34 TDAM Money Market Po 44 1.14 TDAM Municipal Portf 30 .75 TDAM New York Munici 14 .91 TDAM U.S. Government 36 .90 TDAMUSGv 36 1.00 TIAA-CREF Inst 47 .02 TIAA-CREF Money Mark 47 .01 TIAA-CREF Money Mark 47 .01 TIAACREF Ret 47 .01 TIAA-CREF Ret 47 .01 TRowSumCR 39 1.51 TRowPRF 41 1.27 TRowUST 43 1.29 Thriv MM Inst 42 1.30 Thriv MMk A 42 1.18 TreasObTR 23 1.03 Treasury Obligations 30 1.56 Treasury Portfolio P 39 1.47 U.S. Government Mone 34 .43 U.S. Government Mone 34 .93 U.S. Government Mone 34 1.63 U.S. Treasury Money 43 1.09 UBS Prime Investor F 21 1.50 UBS Prime Preferred 21 1.80 UBS Prime Reserves F 21 1.77 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 25 1.54 UBS Select Prime Pre 25 1.89 UBS Select Treasury 26 1.49 UBS Select Treasury 26 1.51 UBS Select Treasury 26 1.24 UBS Select Treasury 26 1.55 UBS Tax-Free Institu 6 1.50 UBS Tax-Free Investo 6 1.23 UBS Tax-Free Preferr 6 1.54 US Government Money 29 .71 US Government Money 29 1.42 USAA Mutl 27 1.41 USAA Treas 43 1.29 VALIC MMktI 35 .01 VALIC MMkII 34 .01 VangAdmTry 44 1.55 VangFdl 41 1.55 VangPr 41 1.78 VangPrInst 41 1.84 Voya Government Mone 19 1.32 Voya Government Mone 19 1.32 Voya Government Mone 19 .32 Voya Government Mone 19 1.32 Voya Liquid Assets P 19 1.19 Voya Liquid Assets P 19 1.44 Voya Liquid Assets P 19 1.04 Voya Money Market Po 20 1.38 Voya Money Market Po 20 1.23 WA Select Tax Free R 10 1.44 WF 100% Treasury Mon 31 1.43 WF Government Money 26 1.56 Wells Fargo 100% Tre 31 1.33 WellsFargo A 16 1.36 WFCashInvAd 17 1.68 WFCashInst 17 1.81 Wells Fargo Cash Inv 17 1.88 Wells Fargo Fd, Trea 25 1.30 WFGovAdm 26 1.36 WFGvtMMA 26 1.09 Wells Fargo Heritage 17 1.89 Wells Fargo Heritage 17 1.59 WellsFargoI 100 31 1.13 WellsFargoInsCsh 17 1.51 WellsFargoInsGv 26 1.20 Wells Fargo Money Ma 16 1.80 Wells Fargo Money Ma 16 1.50Wells Fargo Municipa 5 1.50 WellsF100TrA 31 .98 WellsFargo TrsyS 25 1.20 WellsFargoTrsyA 25 1.03 WellsFargo TrsyI 25 1.45 WFGvMMInst 26 1.50 Western Asset Govern 43 .99 Western Asset Govern 43 .72 WA GvtRsvA 43 1.12 WAInstGvInst 43 1.56 Western Asset Insti 53 1.39 Western Asset Insti 40 1.74 Western Asset Instit 43 1.51 Western Asset Instit 43 1.51 Western Asset NY Tax 7 1.06 Western Asset Prime 28 1.43 Western Asset Tax Fr 10 .55 Western Asset Tax Fr 10 1.05 Western Asset US Tre 53 .66 WstnUSTrN 53 1.04 WstnInstLqRsI 40 1.79 WstnPrmLiq 40 1.50 WstnInstUSTR 53 1.45 WstnPrmUSTR 53 1.19 Wilm GovSel 33 1.31 Wilm TrAdm 35 1.01 Wilm TrSvc 35 .86 Wilm TrSvc 35 1.26 Wilm GovAdm 33 1.06 Wilmington U.S. Gove 33 .91 WilmUSGov 33 1.41Tax ExemptAIMTx 13 .64 AmC CATF 15 1.23 AmC TF 10 1.31 BMO TaxF I p 9 1.53 BMO TaxF Y 9 1.27 BNYMelNMuM 16 1.42 BLMunFdPCS p 25 .98 BRLM Muni 25 1.46 BRF NYMuni 6 1.50 BRFCAMuni 11 1.43 CashActTxEMgd 30 1.20 FIMMTxExII 35 1.35 FIMMTxEx3 35 1.25 FIMMTxExI 35 1.50 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 22 1.19 FidCT 48 1.21 FidMA 29 1.16 FidMI 27 1.18 FidMuMM 44 1.29 FidNJ 51 1.12 FidNY 31 1.17 FidOH 49 1.15 FidPA 29 1.16 FidSpCA 23 1.31 FidSpMA 22 1.34 FidSpNJ 54 1.33 FidSpNY 24 1.34 FidTEDly M 42 .98 FidAZ 15 1.24 Fid TECR 42 .73 FidTxEx MM 42 1.23 FidTaxExPortS 35 1.45 FinSq TEF 14 1.49 FstAmTFA 29 .91 FstAmTxFY 29 1.22 FsAmTxFObII 29 1.37 FstAmTFObZ 29 1.47 GenNJMun 24 .87 GenNYMuB 19 .96 GnMuB p 10 .68 GnNYMuB p 19 .57 GnCalMu 7 1.01 JPMMuMMP 6 1.30 JPMorganCA 7 1.09 JPMorganNY 6 1.13 JPMorganTF 9 1.09 JPMorg TFPr 9 1.23 JPMTxFrR p 9 .98 JPMorgTFAgcy 9 1.42 JPMTxFrInst 9 1.47 NYTxFrMMI 20 1.86 NortnInstMuni 6 1.51 NorthernMun 10 1.35 PremierTxEx 12 1.51 SchwAMTTxF 14 1.11 SchwNYMuVA 15 1.35 SchwNYMuSw 15 1.10 SchwTxFValAd 14 1.33 ShwbTE 13 1.27 SchwabTxEx 13 1.37 Schwb CA 14 1.10 ScudTECshInst 30 1.36 TDAMCAMu 23 .85 TDAMMuni 30 .85 TDAMNYMu 14 1.01 TRowSumMu 46 1.09 TRowCA c 37 .90 TRowNY c 28 1.12 TRowTE c 45 1.14 USAATxEx 22 1.15 VangNJ 44 1.41 VangCA 30 1.41 VangPA 19 1.48 VangNY 27 1.47 VangTxEx 32 1.49 WFAMuCshM 5 1.60 WFA MuCsMSv 5 1.35 WFNatInstMM 6 1.54 WFNtTFMMSv 6 1.29 WellsFargoNat 6 1.44 WellsF NTFA 6 1.10 WstnFTxR N 10 .90 WstnInstTxFR 10 1.49 WstnNYTxR N 7 .91 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes .63 Apr 18 p 99.30 99.31 1.75 .75 Apr 18 p 99.30 99.31 1.70 1.00 May 18 p 99.30 99.31 1.68 3.88 May 18 p 100.05 100.06 1.64 9.13 May 18 k 100.17 100.18 -0.01 1.72 .88 May 18 p 99.28 99.29 1.70 1.00 May 18 p 99.29 99.30 1.69 2.38 May 18 p 100.02 100.03 1.66 1.13 Jun 18 p 99.29 99.30 1.68 .63 Jun 18 p 99.24 99.25 1.80 1.38 Jun 18 p 99.29 99.30 1.78 2.38 Jun 18 p 100.04 100.05 1.73 .88 Jul 18 p 99.24 99.25 1.78 1.38 Jul 18 f 100.26 100.27 1.38 Jul 18 p 99.27 99.28 1.81 2.25 Jul 18 p 100.04 100.05 1.79 1.00 Aug 18 p 99.23 99.24 1.83 4.00 Aug 18 p 100.22 100.23 1.87 .75 Aug 18 p 99.18 99.19 1.91 1.50 Aug 18 p 99.27 99.28 1.92 1.00 Sep 18 p 99.19 99.20 1.93 .75 Sep 18 p 99.14 99.15 1.98 1.38 Sep 18 p 99.23 99.24 1.98 .88 Oct 18 p 99.14 99.15 2.00 .75 Oct 18 p 99.10 99.11 2.02 1.25 Oct 18 p 99.19 99.20 2.02 1.75 Oct 18 p 99.27 99.28 2.02 1.25 Nov 18 p 99.17 99.18 2.05 3.75 Nov 18 p 100.31 101.00 2.04 1.00 Nov 18 p 99.11 99.12 2.06 1.25 Nov 18 p 99.16 99.17 2.05 1.38 Nov 18 p 99.18 99.19 2.07 1.25 Dec 18 p 99.14 99.15 2.08 1.00 Dec 18 p 99.12 99.13 2.12 1.38 Dec 18 p 99.15 99.16 2.12 1.50 Dec 18 p 99.18 99.19 2.12 1.13 Jan 19 p 99.08 99.09 2.13 2.13 Jan 19 f 101.16 101.17 .08 1.13 Jan 19 p 99.06 99.07 2.14 1.25 Jan 19 p 99.09 99.10 2.15 1.50 Jan 19 p 99.15 99.16 2.15 .75 Feb 19 p 98.26 98.27 2.17 2.75 Feb 19 p 100.15 100.16 2.17 8.88 Feb 19 k 105.19 105.20 2.03 1.13 Feb 19 p 99.03 99.04 2.18 1.38 Feb 19 p 99.09 99.10 2.19 1.50 Feb 19 p 99.13 99.14 2.19 1.00 Mar 19 p 98.29 98.30 2.19 1.25 Mar 19 p 99.03 99.04 2.20 1.50 Mar 19 p 99.10 99.11 2.20 1.63 Mar 19 p 99.14 99.15 2.20 .13 Apr 19 f 99.23 99.24 .39 .88 Apr 19 p 98.22 98.23 2.21 1.25 Apr 19 p 99.00 99.01 2.22 1.63 Apr 19 p 99.12 99.13 2.22 .88 May 19 p 98.18 98.19 2.23 3.13 May 19 p 100.30 100.31 2.23 1.13 May 19 p 98.24 98.25 2.24 1.25 May 19 p 98.29 98.30 2.23 1.50 May 19 p 99.06 99.07 2.24 1.00 Jun 19 p 98.16 98.17 2.27 1.25 Jun 19 p 98.25 98.26 2.26 1.63 Jun 19 p 99.08 99.09 2.26 .75 Jul 19 p 98.04 98.05 2.26 1.88 Jul 19 f 102.14 102.15 .88 Jul 19 p 98.07 98.08 2.27 1.63 Jul 19 p 99.05 99.06 2.28 .75 Aug 19 p 98.00 98.01 2.29 3.63 Aug 19 p 101.22 101.23 2.31 8.13 Aug 19 k 107.19 107.20 -0.01 2.27 1.00 Aug 19 p 98.08 98.09 2.30 1.25 Aug 19 p 98.18 98.19 2.30 1.63 Aug 19 p 99.03 99.04 2.30 .88 Sep 19 p 98.00 98.01 2.31 1.00 Sep 19 p 98.03 98.04 2.33 1.38 Sep 19 p 98.20 98.21 2.33 1.75 Sep 19 p 99.05 99.06 2.33 1.00 Oct 19 p 98.01 98.02 2.33 1.25 Oct 19 p 98.11 98.12 2.34 1.50 Oct 19 p 98.23 98.24 2.34 1.00 Nov 19 p 97.29 97.30 2.34 3.38 Nov 19 p 101.18 101.19 2.35 1.00 Nov 19 p 97.27 97.28 2.36 1.50 Nov 19 p 99.01 99.02 2.35 1.50 Nov 19 p 98.21 98.22 2.35 1.38 Dec 19 p 98.13 98.14 2.35 1.13 Dec 19 p 97.30 97.31 2.36 1.63 Dec 19 p 98.24 98.25 2.37 1.88 Dec 19 p 99.06 99.07 2.36 1.38 Jan 20 f 101.28 101.29 -0.01 .28 1.38 Jan 20 f 98.09 98.10 -0.01 2.38 1.25 Jan 20 p 98.00 98.01 -0.01 2.38 1.38 Jan 20 p 98.08 98.09 2.38 2.00 Jan 20 p 99.11 99.12 2.37 3.63 Feb 20 p 102.06 102.07 -0.01 2.39 8.50 Feb 20 k 110.31 111.00 -0.01 2.33 1.38 Feb 20 p 98.04 98.05 2.41 1.25 Feb 20 p 97.28 97.29 -0.01 2.41 2.25 Feb 20 p 99.23 99.24 -0.01 2.39 1.13 Mar 20 p 97.17 97.18 -0.01 2.42 1.38 Mar 20 p 98.00 98.01 -0.01 2.42 2.25 Mar 20 p 99.23 99.24 -0.01 2.39 1.50 Apr 20 p 98.06 98.07 -0.01 2.43 .13 Apr 20 f 99.12 99.13 .43 1.13 Apr 20 p 97.13 97.14 -0.01 2.43 1.38 Apr 20 p 97.29 97.30 2.43 1.50 May 20 p 98.03 98.04 -0.01 2.44 3.50 May 20 p 102.04 102.05 2.44 8.75 May 20 k 112.30 112.31 -0.02 2.31 1.38 May 20 p 97.25 97.26 -0.01 2.45 1.50 May 20 p 98.01 98.02 -0.01 2.45 1.50 Jun 20 p 98.00 98.01 -0.01 2.45 1.63 Jun 20 p 98.07 98.08 2.45 1.88 Jun 20 p 98.24 98.25 2.46 1.25 Jul 20 f 102.12 102.13 .18 1.50 Jul 20 p 97.29 97.30 -0.01 2.46 1.63 Jul 20 p 98.04 98.05 -0.01 2.46 2.00 Jul 20 p 98.31 99.00 2.46 1.50 Aug 20 p 97.27 97.28 2.46 2.63 Aug 20 p 100.11 100.12 2.47 8.75 Aug 20 k 114.05 114.06 -0.01 2.45 1.38 Aug 20 p 97.15 97.16 2.48 2.13 Aug 20 p 99.06 99.07 2.48 1.38 Sep 20 p 97.14 97.15 -0.01 2.47 1.38 Sep 20 p 97.12 97.13 2.48 2.00 Sep 20 p 98.27 98.28 2.49 1.63 Oct 20 p 97.29 97.30 -0.01 2.49 1.38 Oct 20 p 97.08 97.09 2.50 1.75 Oct 20 p 98.05 98.06 -0.01 2.49 1.75 Nov 20 p 98.05 98.06 2.49 2.63 Nov 20 p 100.09 100.10 -0.01 2.50 1.63 Nov 20 p 97.25 97.26 2.51 2.00 Nov 20 p 98.23 98.24 -0.01 2.51 1.88 Dec 20 p 98.12 98.13 -0.01 2.50 1.75 Dec 20 p 98.01 98.02 2.51 2.38 Dec 20 p 99.21 99.22 2.51 2.00 Jan 21 p 98.20 98.21 -0.01 2.51 1.13 Jan 21 f 102.01 102.02 +0.01 .38 1.38 Jan 21 p 96.30 96.31 2.52 2.13 Jan 21 p 98.30 98.31 2.52 2.25 Feb 21 p 99.08 99.09 -0.01 2.52 3.63 Feb 21 p 103.00 103.01 -0.01 2.52 7.88 Feb 21 k 114.20 114.21 -0.02 2.48 1.38 Feb 21 p 96.04 96.05 -0.01 2.53 2.00 Feb 21 p 98.18 98.19 2.52 2.38 Mar 21 p 99.18 99.19 -0.01 2.53 1.25 Mar 21 p 96.11 96.12 -0.01 2.54 2.25 Mar 21 p 99.06 99.07 -0.01 2.53 .13 Apr 21 f 98.30 98.31 .48 2.38 Apr 21 p 99.18 99.19 2.53 1.38 Apr 21 p 96.19 96.20 -0.01 2.54 2.25 Apr 21 p 99.05 99.06 2.54 3.13 May 21 p 101.22 101.23 2.55 8.13 May 21 k 116.14 116.15 -0.01 2.53 2.00 May 21 p 98.11 98.12 2.55 1.13 Jun 21 p 95.19 95.20 2.57 2.13 Jun 21 p 98.20 98.21 -0.01 2.57 .63 Jul 21 f 100.30 100.31 .33 1.13 Jul 21 p 95.14 95.15 -0.01 2.58 2.25 Jul 21 p 98.30 98.31 -0.01 2.58 2.13 Aug 21 p 98.17 98.18 2.59 8.13 Aug 21 k 117.23 117.24 -0.01 2.54 1.13 Aug 21 p 95.10 95.11 2.59 2.00 Aug 21 p 98.03 98.04 -0.01 2.59 1.13 Sep 21 p 95.05 95.06 -0.01 2.60 2.13 Sep 21 p 98.14 98.15 -0.01 2.60 1.25 Oct 21 p 95.15 95.16 -0.01 2.60 2.00 Oct 21 p 97.31 98.00 -0.01 2.60 2.00 Nov 21 p 98.00 98.01 -0.01 2.59 8.00 Nov 21 k 118.13 118.14 -0.02 2.57 1.75 Nov 21 p 97.02 97.03 -0.01 2.60 1.88 Nov 21 p 97.17 97.18 -0.01 2.59 2.00 Dec 21 p 97.27 97.28 -0.01 2.61 ARCResources 135715 14.05 13.75 13.92 -.01 AdvOil Gas 73269 4.04 3.86 3.99 +.08 AgnicoEagle 69638 57.16 56.42 56.57 -.22 Aimia Inc 94568 1.75 1.70 1.75 +.03 AirCdaV VV 86419 25.95 25.23 25.82 +.63 AlarisRoyalty 51661 18.59 17.44 18.49 +1.63 AlgonquinPwr 125464 12.70 12.25 12.52 +.19 AlimntatnBSV 131687 53.89 52.18 53.20 -.32 AphriaInc J 548338 12.38 11.34 11.34 -.90 AsankoGoldo 55467 1.33 1.25 1.30 +.02 AthabascaOil 775668 1.46 1.35 1.43 +.07 AuroraCannabi 1111 245 9.09 8.37 8.44 -.49 B2GoldCorpo 247883 3.70 3.57 3.65 +.05 BCE Inc 167310 54.52 53.78 53.82 -.36 BarrickGold 170259 16.47 16.29 16.39 +.02 BaytexEnergy 380438 4.48 4.20 4.44 +.19 BirchcliffEng 147575 4.25 4.02 4.20 +.08 Bk NS 98473 76.95 76.25 76.40 -.07 BkMontreal 97476 95.50 94.75 94.75 -.42 BlackberryLtd 169194 13.55 13.22 13.53 +.31 BombardirBSV 385069 3.79 3.69 3.77 +.07 BonavistaEgy 80876 1.32 1.27 1.30 +.01 BrookdALV 78158 49.51 48.98 48.98 -.25 CAE Inc 67343 24.86 24.54 24.79 +.29 CGIGrpASV 50127 73.95 73.06 73.60 +.69 CIBC 68873 111.15 110.54 110.54 +.02 CIFinancial 49583 27.03 26.77 26.85 +.13 CalfracWell 66710 6.18 5.88 6.11 -.04 CamecoCorp 123818 13.08 12.77 13.05 +.17 CanforCorp 71873 32.00 30.83 31.71 +1.74 CanopyGrowth 354367 31.29 29.55 29.86 -1.04 CardinalEngy 89983 4.75 4.50 4.74 +.15 CdnNatRail 99729 95.75 94.37 94.83 +.09 CdnNatRes 159974 43.98 43.19 43.70 +.15 CenovusEngy 483164 12.54 12.17 12.25 -.22 CenterraGld 61637 7.97 7.73 7.92 +.18 CequenceEgy 195021 .05 .04 .05 ... CrescentPnt 200741 9.88 9.65 9.84 +.09 CrewEngy 62213 2.43 2.20 2.38 +.04 DenisonMines 76126 .65 .62 .64 ... DetourGoldo 71935 14.95 14.68 14.85 +.05 DreamGloblUn 95818 14.14 13.81 14.10 +.25 DvrsRyltyJ 59853 3.26 3.18 3.24 -.01 EldoradoGld 119415 1.23 1.19 1.22 +.01 ElementFin 275036 4.91 4.66 4.84 +.21 EmpireANV 52850 24.30 23.68 23.92 -.28 EnCanaCorp 408969 15.50 15.14 15.37 +.13 EnbridgeInc 332635 42.16 41.13 41.38 +.38 EnerCareInc 59371 17.73 17.40 17.44 -.21 EnerplusCorp 115753 14.74 14.16 14.69 +.30 FirstMiningF 143306 .51 .48 .50 -.01 FirstQntumo 196863 17.47 16.73 17.43 +.70 FissionUrnmo 81467 .79 .75 .76 -.01 Fortis Inc 62937 42.70 42.26 42.59 +.32Franco Nevada 49185 91.38 89.57 90.85 +1.03 GoldcorpInc 109163 18.15 17.93 18.00 -.05 GtWstLifeco 54391 33.42 32.99 33.38 +.44 HrznCrdOilBl 79642 10.07 9.79 10.06 +.04 HrznCrdOilBr 219252 5.72 5.56 5.57 -.03 HrznNtGsBul 67182 3.75 3.70 3.71 -.03 HudBayMnrls 168144 8.95 8.58 8.91 -.05 HuskyEngy 171484 19.12 18.35 19.04 +.72 ISharesS P60 216965 22.85 22.72 22.76 +.06 IShrsCapEngy 148290 12.13 11.97 12.08 +.07 IamgoldCorp 83576 7.06 6.95 6.96 -.07 ImperialOil 51289 37.09 36.86 36.89 -.07 InterPipeline 68783 24.13 23.65 23.94 +.26 IvanhoeAo 156886 2.76 2.64 2.64 -.07 KeltExplo 95858 7.88 7.57 7.87 +.17 KinrossGold 173205 4.93 4.79 4.87 +.06 LargoResourcs 49418 1.80 1.76 1.76 -.03 LucaraDmndo 59858 2.06 1.98 1.98 -.02 LundinMng 301675 8.16 7.94 8.03 +.07 MEGEnergy 131199 6.16 5.98 6.13 +.14 MagnaInt l 81988 77.41 76.05 76.21 -.39 ManulifeFin 272951 23.61 23.30 23.42 -.04 MegaUranmo 49957 .16 .15 .16 ... MountainProv 56050 3.13 2.97 2.99 -.11 NatBkCan 115275 59.52 59.12 59.22 +.03 NemaskaLithiu 125844 1.34 1.29 1.29 -.01 NeovascInc 1006760 .06 .06 .06 ... NevsunReso 100815 3.45 3.33 3.43 +.07 New Gold 71003 3.08 3.00 3.07 +.02 NexGenEnergy 112416 2.69 2.45 2.67 +.19 NikoResources 58335 .07 .06 .07 -.01 NutrienLtd 58712 59.45 58.70 59.07 +.20 OceanaGoldCrp 129854 3.53 3.45 3.47 -.04 OpenTextCorp 85609 45.79 43.44 45.00 +1.53 OsiskoMining 85786 2.94 2.63 2.89 +.20 PaintedPonyE 68740 2.25 2.12 2.18 -.07 ParexReso 51028 20.00 19.76 19.91 +.11 PembinaPipe 155738 41.93 41.00 41.88 +.90 PeytoExpl 54410 11.12 10.81 11.01 +.01 PrecisionDrl 68969 3.93 3.77 3.91 +.12 PretiumReso 52280 9.00 8.59 8.96 +.22 Prometico 99754 .79 .76 .77 +.01 PureIndREIT 64079 8.09 8.07 8.08 +.01 RagingRiver 213232 6.57 6.13 6.52 +.36 RestrntBrnds 62666 69.09 67.83 68.26 -.50 RioCanRlUn 51206 23.47 23.30 23.36 -.08 RogersCommB 69495 57.68 56.64 56.79 -.44 RoxgoldInc J 119587 1.22 1.17 1.19 +.02 RoyalBank 141046 97.05 96.22 96.22 -.17 SevenGenClA 64602 16.81 16.36 16.60 +.17 ShawCommBNV 88733 26.44 26.19 26.41 +.08 SherrittIntl 120896 1.22 1.16 1.21 +.05 SpartanEngyCo 420597 6.34 6.11 6.32 +.15 Sprott Inc 51212 3.55 3.40 3.53 +.13 StelcoHoldgs 48540 23.02 21.34 22.50 +1.00 SunLifeFin 79298 51.52 50.77 50.96 -.24 SuncorEngy 177098 47.72 47.10 47.53 +.37 SurgeEnergyo 74249 2.15 2.05 2.14 +.08 T D Bank 246812 70.18 69.74 69.94 +.18 TORCOil Gas 66459 6.90 6.68 6.70 -.03 TahoeReso 48207 6.64 6.41 6.58 +.15 TamarackVall 243438 3.18 3.07 3.17 +.09 TeckResLimit 157348 33.29 32.85 33.01 +.16 Telus Corp 50031 44.80 44.52 44.64 +.06 TheStarsGrou 161449 35.62 35.13 35.37 +.14 ThomsonReuter 64047 50.45 49.32 50.43 +.93 TourmalineOil 51274 22.75 22.21 22.59 +.26 TransCdaCorp 155268 55.20 54.26 54.88 +.81 TrevaliMngo 172117 1.24 1.17 1.17 -.03 TricanWell 142974 3.15 3.06 3.08 -.03 TrinidadDrill 53295 1.92 1.89 1.89 ... TurquoiseHill 58468 3.89 3.83 3.84 ... UEXCorpo 94918 .32 .29 .32 +.01 ValeantPharma 104514 21.92 21.43 21.71 +.08 VermilionEgy 154928 43.53 42.36 43.36 +.61 WesdomeGold 55839 2.05 1.98 2.04 +.04 WesternForst 74683 2.84 2.74 2.81 +.08 WheatonPrecio 61142 27.11 26.65 26.99 +.19 WhitecapReso 211183 8.77 8.45 8.65 +.14 YamanaGld 122328 3.71 3.64 3.70 +.01 YangarraRes 161880 6.00 5.70 5.99 +.29 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.13 Dec 21 p 98.09 98.10 -0.01 2.61 .13 Jan 22 f 98.22 98.23 +0.01 .47 1.50 Jan 22 p 95.31 96.00 2.62 1.88 Jan 22 p 97.10 97.11 -0.01 2.62 2.00 Feb 22 p 97.25 97.26 2.61 1.75 Feb 22 p 96.26 96.27 -0.01 2.62 1.88 Feb 22 p 97.08 97.09 2.63 1.75 Mar 22 p 96.24 96.25 2.62 1.88 Mar 22 p 97.05 97.06 -0.01 2.63 .13 Apr 22 f 98.11 98.12 +0.01 .54 1.75 Apr 22 3p 96.20 96.21 2.63 1.88 Apr 22 p 97.03 97.04 2.64 1.75 May 22 p 96.19 96.20 -0.01 2.63 1.88 May 22 p 97.02 97.03 -0.01 2.63 1.88 May 22 p 96.17 96.18 -0.01 2.64 1.75 Jun 22 p 96.14 96.15 -0.01 2.64 2.13 Jun 22 p 97.30 97.31 -0.01 2.64 .13 Jul 22 f 98.24 98.25 +0.01 .42 1.88 Jul 22 p 96.27 96.28 -0.01 2.65 2.00 Jul 22 p 97.13 97.14 2.64 1.63 Aug 22 p 95.26 95.27 -0.01 2.65 7.25 Aug 22 k 118.29 118.30 -0.02 2.60 1.63 Aug 22 p 95.24 95.25 -0.01 2.65 1.88 Aug 22 p 96.25 96.26 -0.01 2.65 1.75 Sep 22 p 96.05 96.06 -0.01 2.66 1.88 Sep 22 p 96.22 96.23 -0.01 2.66 1.75 Oct 22 p 96.20 96.21 -0.01 2.66 2.00 Oct 22 p 97.05 97.06 2.67 1.63 Nov 22 p 95.17 95.18 2.67 7.63 Nov 22 k 121.16 121.17 -0.01 2.61 2.00 Nov 22 p 97.03 97.04 -0.01 2.67 2.13 Dec 22 p 97.18 97.19 2.68 .13 Jan 23 f 98.02 98.03 +0.01 .54 1.75 Jan 23 p 95.26 95.27 -0.01 2.68 2.38 Jan 23 p 98.20 98.21 2.68 2.00 Feb 23 p 96.29 96.30 2.68 7.13 Feb 23 k 120.03 120.04 -0.02 2.66 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 +5.8/B IntrmDvrsMnA m MS 14.11 ... -1.0 +.7/B IntrmDvrsMnC m MS 14.11 ... -1.2 .../E LgCpGrA m LG 50.02 -1.8 +4.7 +13.8/A LgCpGrAdv LG 54.36 -1.8 +4.8 +14.1/A LgCpGrC m LG 37.78 -1.9 +4.5 +13.0/B LgCpGrI LG 54.08 -1.8 +4.8 +14.2/A LgCpGrK b LG 50.89 -1.8 +4.6 +13.8/A LtdDurHiIncAdv HY 10.28 +.6 +.7 +3.7/D MuniBdInfStr1 b MS 10.16 +.3 +.1 +1.7/A MuniBdInfStr2 MS 10.16 +.3 ... +1.8/A MuniBdInfStrA m MS 10.20 +.3 ... +1.6/A MuniBdInfStrAdv MS 10.20 +.3 +.1 +1.8/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 +.2 -.9 +2.5/A MuniIncIIMAA m MT 11.07 +.2 -1.1 +1.8/B MuniIncIIMINA m SM 10.09 +.3 -1.1 +1.8/B MuniIncIINJA m MJ 9.61 +.3 -1.1 +2.7/B MuniIncIIOhioA m MO 9.80 ... -1.2 +2.1/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/B 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 +.4 -1.1 +2.5/A MuniIncNtnC m MI 10.10 +.3 -1.4 +1.5/C ReltvValA m LV 5.88 +.3 +.9 +9.9/A ReltvValAdv LV 5.93 +.3 +.9 +10.2/A ReltvValC m LV 5.86 +.2 +.5 +9.1/B SelUSEqAdv LB 17.11 -1.6 +2.1 +11.2/A SelUSLSA m LO 12.73 -.7 +1.0 +5.4/B SelUSLSAdv LO 12.92 -.7 +1.0 +5.7/B SelUSLSC m LO 12.20 -.7 +.7 +4.6/C ShortDurPlus CS 11.56 +.1 -.2 +.3/D SmCpGrA m SG 56.82 +.7 +10.2 +13.3/A SmCpGrI SG 61.52 +.7 +10.3 +13.6/A SstnlGlbThtcA m WS 119.19 -1.4 +1.5 +10.8/A SstnlGlbThtcAdv WS 126.17 -1.4 +1.6 +11.1/A SustIntlThtcA m FG 19.57 -1.0 +.3 +4.7/E TxMgAlMktIncA m CA 12.53 +.5 -1.9 +2.7/E TxMgWtAprStrAdv WS 16.47 -.8 +1.8 +7.7/C TxMgdIntl FB 18.77 -.3 +1.8 +6.7/A AAMInsgtSelIncI d TW 9.99 +.5 -1.6 +2.6/BABAllMktRlRet1 b MA 8.87 +1.7 +.2 +.8/E AllMktTRA m MA 14.79 +.3 -.3 +3.5/E AllMktTRAdv MA 14.88 +.3 -.3 +3.7/E AllMktTRC m MA 14.69 +.2 -.5 +2.7/E BdInStrat1 b IP 10.66 +.7 -.1 +1.6/A BdInStrat2 IP 10.65 +.7 -.1 +1.7/A CncntrGrAdv LG 35.77 -1.3 +5.0 +10.8/D CnsrvWlthStratA m CA 12.09 -.1 -.4 +2.5 CorOppsA m LG 20.54 -.7 +1.4 +11.2/D DiscvGrA m MG 11.93 -.2 +9.9 +12.3/A DiscvGrAdv MG 12.73 -.2 +9.9 +12.5/A DiscvValA m MV 22.91 +.4 +.6 +9.0/B DiscvValAdv MV 23.45 +.4 +.6 +9.3/A DiscvValC m MV 20.18 +.3 +.3 +8.2/B DiscvValI MV 22.75 +.4 +.6 +9.3/A DiscvValR b MV 22.24 +.4 +.5 +8.6/B DiscvValZ MV 22.72 +.4 +.6 +9.4/A DiversMunicipal MS 14.10 ... -.9 +1.0/A EmMkts EM 33.15 -4.2 +1.9 +5.7/D EqIncA m LV 29.05 -.6 +.6 +7.7/C EqIncAdv LV 29.33 -.6 +.7 +7.9/C EqIncC m LV 28.66 -.7 +.4 +6.9/D GlbBdA m IB 8.32 +.3 -.3 +2.1/C GlbBdAdv IB 8.31 +.4 -.3 +2.4/C GlbBdC m IB 8.35 +.3 -.6 +1.4/E GlbBdI IB 8.31 +.4 -.3 +2.4/C GlbBdR b IB 8.31 +.2 -.5 +1.7/D GlbRkAllcA m TV 16.31 +.7 -.7 +2.6/D GlbRlEstInvmA m GR 14.09 +1.3 -2.9 +2.6/C GlbRlEstInvmIII GR 10.73 +1.3 -2.6 +3.4/B GrA m LG 78.20 -1.5 +6.6 +14.3/A HiIncA m HY 8.64 +.6 -.2 +5.1/A HiIncAdv HY 8.65 +.7 -.1 +5.4/A HiIncC m HY 8.74 +.6 -.5 +4.3/B HiIncI HY 8.66 +.8 -.1 +5.5/A HiIncK b HY 8.65 +.7 -.1 +5.1/A HiIncR b HY 8.64 +.6 -.3 +4.7/B HiIncZ HY 8.66 +.8 ... +5.5/A IntermBdA m CI 10.91 +.3 -1.1 +1.4/B IntermBdAdv CI 10.91 +.3 -1.1 +1.7/A IntermCAMuniA m SS 14.03 +.2 -.7 +.9/B IntermNYMuniA m SS 13.75 ... -.8 +1.0/A Intl FB 18.78 -.3 +1.8 +6.7/A IntlValA m FV 15.05 -.3 +1.3 +5.5/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, April 18, 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 57

ValA m LV 15.83 -.8 -1.9 +4.5/E ValAdv LV 15.84 -.8 -1.9 +4.7/E WlthApprStrA m WS 16.61 -.9 +1.7 +7.0/C WlthApprStrAdv WS 16.57 -.8 +1.7 +7.2/CAC AlternativesEqMktNetrlInv NE 11.40 ... +1.6 +.6/D MktNetrlValInv NE 10.24 +.3 -2.2 +1.4/CAIGActvAllcA f MA 17.71 -1.3 ... +5.0 FlexCrdtA m HY 3.42 +.7 +1.2 +3.7 FocedDivStrB m LV 17.73 -2.6 -4.2 +7.4/D FocedDivStrC m LV 17.71 -2.7 -4.2 +7.4/D IntlDivStrA m FV 9.53 +.1 -.3 +.3/E MltAstAllcA f MA 18.41 -1.0 -.1 +5.0 SrFltngRtA m BL 8.13 +.4 +1.5 +3.7/B SrFltngRtC m BL 8.12 +.3 +1.3 +3.4/C StrBdA m MU 3.39 +.5 -1.3 +2.2 StrValA m LV 31.39 -1.7 -.5 +7.0/D USGvtSecA m GI 8.93 +.2 -1.1 -1.1/EALPSRdRcksLtdPrEI d SW 7.43 -.4 +2.2 +9.8/BAMFAstMgUltShrtMrt b UB 6.88 ... -.9 -.6AMGCHEqPtnrsBalN b MA 17.33 -.4 +2.0 +6.7/B FQGlbRkBalZ TV 15.59 +.3 -2.6 +4.0/B FQTxMgdUSEqI LB 31.25 -.2 +3.4 +8.7/D GWKCorBdI CI 9.90 +.4 -1.8 +.7/D GWKMnBdI MI 11.42 +.4 -1.6 +1.6/C GWKMnEnhYiI HM 9.80 +.8 -1.4 +3.7/C GWKSmCpCorI SG 29.07 -.9 +2.3 +11.4/B MgrsAmIntrGvS GI 10.41 +.2 -1.5 +.4/B MgrsAmShrtDrGvS UB 9.46 ... +.3 +.5/E MgrsBrAdvsMCGrN MG 12.04 -2.2 +2.0 +5.3/E MgrsBrBlueS LG 50.66 -3.6 +5.8 +11.5/C MgrsBrwineS MG 48.92 -3.4 +4.9 +9.5/C MgrsCaEmergCoI SG 61.16 +1.2 +4.7 +16.0/A MgrsCaMidCpN b MG 31.10 -2.0 +2.8 +8.9/C MgrsCeRlEsttS SR 9.69 +.4 -6.6 +2.8/B MgrsDblCrPlsBdI CI 10.47 +.3 -1.0 +2.0 MgrsDblCrPlsBdN b CI 10.48 +.2 -1.0 +1.7 MgrsEmergOppsS SG 48.55 +.8 +5.8 +10.6/B MgrsFrpntMdCpI MV 42.88 -2.5 -2.1 +5.7/D MgrsFrpntMdCpN b MV 41.78 -2.5 -2.1 +5.4/E MgrsLmsSylsBdS CI 26.61 +.6 -.6 +2.6/A MgrsMntCldGrI LG 20.46 -1.3 +3.8 +9.1/E MgrsMntCldGrN b LG 20.37 -1.3 +3.7 +8.9/E MgrsSkylnSpcEqS d SB 44.42 -1.7 +1.0 +6.8/D MgrsSpecialEqS SG 129.62 +1.9 +8.5 +10.6/B RRDivAllCpVlI LV 12.28 -.8 -1.7 +7.0/D RRDivAllCpVlN b LV 12.28 -.9 -1.8 +6.7/D RRSmCpValI SB 13.66 +1.7 +3.4 +12.1/A SthrnSnSmCpN m SB 24.79 -1.5 -4.9 +2.1/E SystMidCpValI MV 15.55 -.4 -.7 +7.9/C TmsSqMidCpGrI MG 19.75 -.9 +4.7 +9.1/C TmsSqMidCpGrS MG 19.25 -.8 +4.6 +8.8/C TmsSqSmCpGrI SG 18.59 +1.0 +7.3 +10.0/C TmsSqSmCpGrS SG 18.12 +1.0 +7.2 +9.7/C TrilogyEMktsEqZ d EM 10.23 -4.2 -.5 +8.2/B YackFocI d LB 21.19 -.5 +.5 +9.5/C YackFocN d LB 21.22 -.5 +.4 +9.3/C YacktmanI d LB 22.95 -.6 +.4 +8.7/DAQRDiversArbtrgI NE 9.23 +.5 +1.2 +2.9 DiversArbtrgN b NE 9.23 +.5 +1.2 +2.7 IntlEqI FB 11.23 +.4 +2.0 +7.2 IntlMomStyleI FG 16.22 -.2 +2.7 +4.8 LgCpMomStyleI LG 22.72 -3.5 +3.6 +10.0 LgCpMomStyleN b LG 22.72 -3.6 +3.5 +9.7 MgdFtsStratI FF 9.01 ... -2.2 -6.1 MgdFtsStratN b FF 8.88 -.1 -2.3 -6.4 MltStratAltI AM 8.89 +2.5 -1.7 +2.8 MltStratAltN b AM 8.84 +2.4 -1.8 +2.5 RkBalCmdtsStrI BB 7.05 +3.7 +2.2 +3.6 RkParityI TV 9.81 +1.1 -.4 +2.7 RkParityIIMVI TV 9.17 +.7 -1.2 +1.1 SmCpMomStyleI SG 24.73 -1.6 +3.7 +7.6ATAllCapGrInstl d LG 30.58 -2.4 +10.0 +13.6/B DiscpEqInstl LB 19.69 -1.3 +2.7 +10.7/B EquityIncInstl d LG 37.10 -1.5 ... +5.6/EAberdeenGlbHiIncA b HY 9.11 +.7 +.4 +2.2/E GlbHiIncI HY 8.53 +.7 +.5 +2.3/E IntlSmCpA m FR 32.48 +1.5 +3.1 +10.1/C SelIntlEqA b FB 27.35 -.1 -.3 +4.4/D TotalRetBdA b CI 12.90 +.3 -1.5 +1.2/C TotalRetBdI CI 12.71 +.3 -1.4 +1.4/BAbsolute StrategiesInstl AM 8.38 +2.6 +1.3 -1.9/EAcadianEmMktsInv d EM 22.31 -4.9 -.4 +6.3/CAccessCptCmntyInvmIns GI 8.74 +.2 -1.6 +.6/AAdvisorOneCLSGlbDiversEqN WS 18.95 -.9 +1.9 +7.5/CAdvisory ResearchMLPEngyIncA m LP 8.23 +1.4 -4.9 -9.2/C MLPEngyIncC m LP 8.25 +1.2 -5.1 -9.9/D MLPEngyIncI d LP 8.09 +1.4 -4.9 -9.0/C MLPEngyInfrasI d LP 7.88 +1.3 -5.0 -10.2/DAegisVal SV 20.80 +2.2 +5.8 +16.4/AAkreFocInstl d LG 34.73 -1.2 +5.1 +14.2/A FocRetail m LG 34.04 -1.2 +5.0 +13.9/AAl FrankInv m LV 24.86 -1.1 +.3 +8.0/CAlgerCptlApprecA m LG 26.19 -2.5 +6.2 +12.0/C CptlApprecC m LG 20.76 -2.5 +6.0 +11.2/D CptlApprecI2 LG 87.95 -2.4 +6.4 +12.1/C CptlApprecInsI LG 34.50 -2.4 +6.4 +12.2/C GrIncA m LB 40.31 -2.1 -.4 +9.6/C IntlGrA m FG 17.06 -1.6 +.1 +3.3/E LgCpGrI2 LG 66.56 -2.3 +8.1 +9.6/E MidCpGrA m MG 14.25 -1.6 +4.2 +7.7/D MidCpGrI2 MG 26.02 -1.6 +4.1 +7.8/D MidCpGrInstlI MG 30.51 -1.6 +4.0 +7.9/D SmCpGrA m SG 9.14 +1.1 +8.4 +10.1/C SmCpGrI2 SG 26.16 +1.1 +8.3 +10.5/C SmCpGrInstlI SG 21.84 +.9 +7.8 +10.5/C SpectraA m LG 21.90 -2.3 +6.5 +12.0/CAllianzGIFocedGrA m LG 54.71 -4.3 +3.5 +12.4 FocedGrC m LG 37.99 -4.4 +3.3 +11.6 GlbSmCpA m SW 51.44 -.4 +2.7 +7.2 HlthSciA m SH 32.10 -4.4 +1.1 +1.8 NFJDivValA m LV 15.08 -1.6 +.1 +6.9 NFJDivValC m LV 15.24 -1.7 -.1 +6.1 NFJDivValInstl LV 15.19 -1.7 +.2 +7.2 NFJIntlValA m FV 19.80 -1.2 +.4 -2.2 NFJLgCapValA m LV 26.63 -1.6 -.5 +8.5 NFJMidCapValA m MV 30.76 -2.1 -1.8 +10.9 NFJMidCapValC m MV 25.24 -2.2 -2.0 +10.1 NFJMidCapValIns MV 32.87 -2.1 -1.7 +11.3 NFJSmCpValA m SV 21.36 -1.9 -1.4 +5.7 NFJSmCpValAdmin b SV 21.29 -2.0 -1.4 +5.8 NFJSmCpValC m SV 19.01 -2.0 -1.7 +4.9 NFJSmCpValInstl SV 23.93 -1.9 -1.3 +6.1 TechA m ST 67.81 -5.9 +10.7 +19.5 TechC m ST 52.47 -6.0 +10.5 +18.6 TechInstl ST 76.09 -5.9 +10.8 +19.9AlpineIntlRlEsttEqIns d GR 24.34 -.4 +.1 +4.0/B RltyIncandGrIns d SR 21.03 -.7 -7.0 +3.3/B UltShrtMnIncIns d MS 10.04 +.1 +.5 +.8/B dynDivInstl d WS 4.18 +.3 +1.2 +7.2/CAmanaMutGrInv b LG 36.22 -1.5 +3.6 +12.4/C MutIncInv b LB 49.89 -2.8 -2.5 +7.9/EAmerican BeaconBrdGwyLgCpVlIns LV 28.72 -1.7 +.5 +9.5/A BrdgwyLgCpGrIns LG 32.24 -2.5 +7.9 +12.7/B IntlEqInstl FV 20.99 +.8 +.5 +4.3/C IntlEqInv FV 20.81 +.8 +.4 +3.9/D LgCpValAdv b LV 26.59 -.9 -.6 +7.0/D LgCpValInstl LV 29.03 -.8 -.4 +7.5/C LgCpValInv LV 26.95 -.8 -.5 +7.1/D MidCpValInv MV 17.09 -2.3 -2.8 +7.6/C SmCpValAdv b SV 26.25 -.6 +.7 +8.2/C SmCpValInstl SV 27.63 -.5 +.8 +8.8/B SmCpValInv SV 26.60 -.6 +.7 +8.4/CAmerican CenturyAdpteAllCpInv MB 21.38 -.2 +2.8 +8.5/B AdpteEqInv LB 11.90 -.3 +1.2 +9.5/C AllCpGrInv LG 34.46 -2.2 +4.3 +10.9/D BalI MA 19.06 -.7 +1.5 +6.3/B BalInv MA 19.05 -.7 +1.5 +6.0/B CAHYMuniI MC 10.49 +.5 -.6 +4.0/A CAHYMuniInv MC 10.50 +.6 -.7 +3.8/A CAInTFBdBdI MF 11.68 +.2 -1.0 +1.8/C CAInTFBdBdInv MF 11.68 +.2 -1.1 +1.6/C CorEqPlusInv LB 15.76 -2.0 +2.6 +9.0/D CorPlusInv CI 10.59 +.6 -1.2 +1.4/B CptlValInv LV 8.64 -1.1 -1.4 +6.7/D DiscpGrInv LG 23.72 -2.1 +3.9 +11.3/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 11.91 -4.1 +.7 +9.0/A EmMktsI EM 12.65 -4.1 +.8 +9.4/A EmMktsInv EM 12.34 -4.1 +.8 +9.2/A EqGrA m LB 33.46 -1.4 +3.5 +9.5/C EqGrI LB 33.54 -1.4 +3.6 +10.0/C EqGrInv LB 33.51 -1.4 +3.6 +9.8/C EqIncA m LV 8.73 -1.2 -1.7 +9.8/A EqIncC m LV 8.73 -1.2 -1.9 +9.1/B EqIncI LV 8.74 -1.2 -1.6 +10.3/A EqIncInv LV 8.73 -1.1 -1.7 +10.1/A EqIncR b LV 8.70 -1.1 -1.8 +9.6/A EqIncR6 LV 8.75 -1.2 -1.6 +10.5/A GlbGoldInv SP 8.82 +7.3 +.8 +7.7/B GlbGrInv WS 12.67 -.9 +4.0 +8.7/B GlbRlEsttInv GR 11.71 +.3 -1.4 +2.5/C GovtBdA m GI 10.72 +.3 -1.4 .../C GovtBdInv GI 10.72 +.3 -1.3 +.2/B GovtBdR5 GI 10.72 +.3 -1.3 +.4/B GrA m LG 33.69 -1.8 +5.8 +12.8/B GrI LG 35.36 -1.8 +5.9 +13.3/B GrInv LG 34.75 -1.9 +5.9 +13.1/B GrR b LG 32.94 -1.9 +5.7 +12.5/B GrR6 LG 35.34 -1.8 +6.0 +13.5/B HYInv HY 5.65 +1.3 +.3 +3.6/D HYMuniI HM 9.61 +.6 +.1 +4.4/B HYMuniInv HM 9.62 +.7 +.2 +4.3/B HeritageA m MG 21.80 -1.4 +4.8 +7.3/D HeritageC m MG 17.56 -1.4 +4.6 +6.5/E HeritageI MG 25.05 -1.3 +4.9 +7.8/D HeritageInv MG 23.58 -1.3 +4.9 +7.6/D IncandGrA m LV 39.87 -1.3 +1.9 +9.4/A IncandGrI LV 39.98 -1.3 +2.0 +9.8/A IncandGrInv LV 39.93 -1.3 +2.0 +9.6/A InAdjBdA m IP 11.55 +1.0 -.6 +.4/D InAdjBdInv IP 11.58 +1.0 -.6 +.7/C InAdjBdR5 IP 11.57 +1.0 -.5 +.9/B IntTrmTxFrBdI MI 11.15 +.1 -.9 +1.8/B IntTrmTxFrBdInv MI 11.15 +.1 -1.0 +1.6/C IntlBdInv IB 13.69 +1.0 +3.9 +3.5/B IntlDiscvInv FR 17.52 -.5 +3.0 +9.8/C IntlGrA m FG 13.84 -.4 +3.8 +6.5/C IntlGrI FG 13.63 -.4 +4.0 +7.0/C IntlGrInv FG 13.72 -.4 +3.9 +6.8/C IntlOppsInv FR 11.74 +.6 +5.3 +13.6/A InvGinnieMaeInv GI 10.23 +.3 -1.2 +.2/B InvGinnieMaeR5 GI 10.23 +.3 -1.1 +.4/B InvOC2020A m TE 12.60 -.2 +.7 +4.3/C InvOC2020I TE 12.62 -.2 +.9 +4.8/C InvOC2020Inv TE 12.62 -.2 +.8 +4.6/C InvOC2020R b TE 12.59 -.2 +.6 +4.0/D InvOC2025A m TG 14.98 -.3 +.8 +4.7/D InvOC2025I TG 14.99 -.3 +.9 +5.2/D InvOC2025Inv TG 14.99 -.3 +.9 +5.0/D InvOC2025R b TG 14.97 -.3 +.8 +4.5/D InvOC2030A m TH 13.10 -.4 +1.0 +5.1/D InvOC2030I TH 13.12 -.4 +1.1 +5.6/D InvOC2030Inv TH 13.12 -.4 +1.0 +5.4/D InvOC2030R b TH 13.10 -.4 +.9 +4.9/E InvOC2035A m TI 16.41 -.5 +1.2 +5.6/E InvOC2035I TI 16.44 -.5 +1.4 +6.0/D InvOC2035Inv TI 16.42 -.5 +1.3 +5.8/E InvOC2035R b TI 16.40 -.5 +1.1 +5.3/E InvOC2040A m TJ 13.87 -.6 +1.4 +6.0/D InvOC2040I TJ 13.89 -.6 +1.5 +6.5/D InvOC2040Inv TJ 13.89 -.6 +1.5 +6.3/D InvOC2040R b TJ 13.86 -.6 +1.3 +5.8/E InvOC2045A m TK 17.45 -.8 +1.6 +6.6/E InvOC2045I TK 17.49 -.7 +1.7 +7.0/D InvOC2045Inv TK 17.47 -.8 +1.7 +6.8/E InvOC2045R b TK 17.45 -.8 +1.5 +6.3/E InvOC2050A m TN 14.26 -.9 +1.8 +6.9/D InvOC2050I TN 14.29 -.8 +1.9 +7.4/D InvOC2050Inv TN 14.27 -.8 +1.8 +7.2/D InvOC2050R b TN 14.26 -.9 +1.7 +6.6/E InvOC2055A m TL 15.28 -1.0 +1.8 +7.1/E InvOC2055Inv TL 15.30 -1.0 +1.9 +7.4/D InvOC:AgrInv AL 17.25 -.9 +2.0 +7.1/B InvOC:CnsrvInv CA 13.87 -.1 +1.0 +4.6/B InvOCInRetA m RI 13.38 -.1 +.7 +4.1/A InvOCInRetI RI 13.37 -.2 +.8 +4.6/A InvOCInRetInv RI 13.37 -.2 +.7 +4.4/A InvOCInRetR b RI 13.36 -.2 +.6 +3.9/A InvOCModInv MA 16.02 -.6 +1.5 +6.0/C InvOCVryAgrInv XM 18.78 -1.2 +2.7 +8.5/A InvOCVryCsrvInv XY 12.05 +.1 +.2 +3.2/B LgCoValInv LV 10.03 -1.2 -1.4 +6.2/E MidCpValA m MV 17.32 -1.4 -.9 +9.3/A MidCpValC m MV 17.14 -1.5 -1.0 +8.5/B MidCpValI MV 17.37 -1.3 -.7 +9.8/A MidCpValInv MV 17.36 -1.4 -.8 +9.6/A MidCpValR b MV 17.27 -1.4 -.9 +9.0/A MidCpValR6 MV 17.37 -1.4 -.6 +10.0/A NTCoreEqPlusG LB 17.10 -1.9 +3.0 +9.3/C NTDiversBdG CI 10.51 +.6 -1.4 +1.1/C NTEmMktsG EM 13.48 -4.2 +1.1 +9.9/A NTEqGrG LB 14.09 -1.3 +3.8 +10.0/C NTGrG LG 18.35 -1.8 +6.1 +13.4/B NTHeritageG MG 14.69 -1.2 +5.2 +8.0/D NTIntlGrG FG 12.75 -.2 +4.8 +7.3/B NTLgCoValG LV 11.38 -1.0 -1.1 +6.3/E NTMidCpValG MV 13.45 -1.4 -.5 +10.0/A NTSmCoG SB 9.93 -.9 +3.1 +7.0/D RlEsttA m SR 26.28 +.2 -6.2 +1.4/D RlEsttI SR 26.38 +.2 -6.0 +1.9/C RlEsttInv SR 26.31 +.2 -6.1 +1.7/C SelI LG 73.79 -1.9 +3.7 +13.1/B SelInv LG 72.61 -1.9 +3.6 +12.8/B ShrtDurInv CS 10.13 +.1 +.1 +1.1/B ShrtTrmGovtInv GS 9.43 ... -.3 .../D ShtDrInfPrBdInv IP 10.17 +.4 +.3 +.7/B ShtDrInfPrBdR5 IP 10.25 +.4 +.4 +.9/B SmCoInv SB 15.84 -.9 +2.9 +6.5/D SmCpGrA m SG 17.84 +.4 +7.2 +10.0/C SmCpGrI SG 18.83 +.4 +7.4 +10.5/C SmCpGrInv SG 18.43 +.4 +7.3 +10.3/C SmCpValA m SV 8.72 -1.0 +.9 +9.5/B SmCpValI SV 8.90 -1.0 +1.0 +10.0/B SmCpValInv SV 8.81 -1.1 +.9 +9.8/B StrAlAgrsA m AL 8.54 -.8 +1.9 +6.8/C StrAlAgrsC m AL 8.34 -1.0 +1.7 +6.0/D StrAlAgrsI AL 8.42 -.8 +2.1 +7.3/B StrAlAgrsInv AL 8.47 -.9 +1.9 +7.0/B StrAlCnsrvA m CA 5.82 -.1 +.9 +4.1/C StrAlCnsrvInv CA 5.82 -.1 +.8 +4.3/B StrAlModA m MA 6.95 -.6 +1.5 +5.6/C StrAlModC m MA 6.86 -.7 +1.0 +4.7/D StrAlModI MA 6.98 -.6 +1.6 +6.0/B StrAlModInv MA 6.97 -.6 +1.5 +5.8/C SustEqInv LB 28.42 -1.6 +2.5 +10.9/B UltraA m LG 44.33 -1.7 +6.5 +14.0/A UltraI LG 47.82 -1.7 +6.6 +14.5/A UltraInv LG 46.27 -1.7 +6.6 +14.2/A UtlsInv SU 16.75 +1.4 -1.8 +6.4/C ValA m LV 8.83 -1.1 -.8 +6.9/D ValI LV 8.86 -1.0 -.6 +7.4/D ValInv LV 8.84 -1.0 -.7 +7.2/D ValR b LV 8.84 -1.0 -.8 +6.6/D ZeroCoup2020Inv GI 102.86 +.1 -.8 +.3/B ZeroCoup2025Inv GL 97.10 +.5 -2.2 +.2/AAmerican Funds2010TgtDtRtrA m TA 10.90 +.1 -.1 +4.4/B 2015TgtDtRtrA m TD 11.60 ... +.1 +4.8/B 2020TgtDtRtrA m TE 12.63 -.1 +.6 +5.4/B 2025TgtDtRtrA m TG 13.59 -.3 +1.1 +6.4/A 2030TgtDtRtrA m TH 14.64 -.5 +1.5 +7.5/A 2035TgtDtRtrA m TI 15.16 -.7 +2.2 +8.6/A 2040TgtDtRtrA m TJ 15.56 -.7 +2.4 +9.0/A 2045TgtDtRtrA m TK 15.81 -.8 +2.5 +9.2/A 2050TgtDtRtrA m TN 15.48 -.9 +2.5 +9.3/A AMCpA m LG 33.47 -1.2 +6.3 +11.0/D AmrcnBalA m MA 27.19 +.1 +.5 +8.1/A AmrcnHiIncA m HY 10.29 +.9 +.9 +3.9/C AmrcnMutA m LV 40.53 -.8 -.2 +8.9/B BdfAmrcA m CI 12.61 +.4 -1.6 +.8/D CptWldGrIncA m WS 52.20 -1.0 +2.5 +8.2/B CptlIncBldrA m IH 61.57 +.1 -1.2 +4.3/C CptlWldBdA m IB 20.30 +.5 +2.1 +2.3/C EuroPacGrA m FG 57.32 -1.4 +2.0 +7.1/B FdmtlInvsA m LB 63.36 -.8 +2.1 +12.5/A GlbBalA m IH 32.96 +.4 +1.9 +5.1/B GrfAmrcA m LG 52.63 -1.2 +6.2 +13.5/B HiIncMuniBdA m HM 15.73 +.6 -.4 +4.0/B IncAmrcA m AL 23.14 +.5 -.3 +6.4/C IntlGrIncA m FB 35.59 -.4 +2.1 +4.8/D IntrmBdfAmrA m CS 13.14 +.1 -.9 +.2/E InvCAmrcA m LB 40.65 -1.6 +1.0 +10.1/B LtdTrmTEBdA m MS 15.48 ... -.6 +.9/B MortgA m GI 9.85 +.2 -1.4 +.7/A NewWldA m EM 68.04 -1.9 +1.7 +7.5/B NwPrspctvA m WS 45.16 -1.2 +4.6 +10.9/A STBdAmrcA m CS 9.81 +.1 -.5 +.3/D ShrtTrmTEBdA m MS 10.01 -.1 -.2 +.5/C SmCpWldA m SW 57.50 -.7 +3.0 +9.4/C TheNewEcoA m LG 48.09 -2.2 +7.8 +13.2/B TxExBdA m MI 12.80 +.3 -1.0 +2.2/A TxExmptFdofCAA m MF 17.42 +.4 -1.0 +2.3/A TxExofNewYorkA m MY 10.61 +.3 -1.2 +1.8/C USGovtSecA m GI 13.38 +.2 -1.6 .../C WAMtInvsA m LV 46.02 ... +1.2 +11.0/AAmerican IndependancKansasTxExBdIns SI 10.69 +.1 -.7 +1.4/B USInProtInstl IP 10.59 +1.1 -.5 +.6/CAncoraThlnSmlMdI d SB 16.25 +1.1 +4.5 +8.7/CAngel OakMltStratIncAs m MU 11.24 +.9 +1.0 +3.3/B MltStratIncIns MU 11.22 +1.0 +1.1 +3.6/BAquilaCHTFKTA m SI 10.47 +.2 -1.0 +1.4/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 R b NE 12.74 -.4 +.2 +1.8ArielApprecInv b MV 48.67 -2.0 +1.6 +5.5/E Inv b MV 71.81 -2.2 +2.6 +7.2/CAristotleSaulGlbOppsI d IH 13.38 +.1 +.7 +7.7/AArtisanEmMktsInv EM 16.92 -3.5 +.8 +10.0/A GlbOppsInstl WS 27.37 -1.0 +5.4 +13.4/A GlbOppsInv WS 27.08 -1.1 +5.3 +13.1/A GlbValueInv WS 18.10 -1.7 -.4 +8.5/B IntlInstl FG 34.33 -.4 +2.5 +3.8/E IntlInv FG 34.14 -.4 +2.4 +3.6/E IntlSmCpInv FR 24.06 +1.0 +4.2 +5.4/E IntlValueInstl FB 38.18 -.7 -1.4 +6.5/A IntlValueInv FB 38.04 -.7 -1.5 +6.3/B MidCpInstl MG 44.44 -.8 +7.1 +7.9/D MidCpInv MG 40.79 -.8 +7.0 +7.7/D MidCpValueInv MV 22.78 ... +.2 +6.3/D SmCpInvs SG 34.35 +1.9 +12.4 +12.8/A ValInstl LV 14.20 -1.5 -2.2 +8.2/C ValInv LV 14.23 -1.5 -2.3 +7.9/CAshmoreEmMktsLcCyBdIns XP 8.04 +.8 +4.9 +5.0 EmMktsTtlRetIns EB 8.26 +.4 +.9 +7.0AuxierFocInv d LV 22.30 -.5 -.1 +7.1/DAve MariaMariaWldEq WS 15.03 -.6 -.3 +5.6/D Value MB 21.64 -.7 +3.6 +5.0/DBBHCorelN d LB 20.42 -2.8 -2.1 +7.3/E LtdDurN UB 10.17 +.2 +.4 +1.7/ABMODivIncI LV 14.40 -1.1 +1.1 +10.9/A IntermTxFrI MI 11.12 ... -.9 +2.0/B IntermTxFrY MI 11.13 +.1 -.8 +1.8/B LgCpGrI LG 18.86 -1.4 +4.3 +14.3/A LgCpGrY LG 18.69 -1.4 +4.2 +14.1/A LgCpValI LV 15.92 -1.3 -1.4 +8.2/C LowVolEqI LV 14.79 ... +.5 +7.6/C MidCpGrI MG 17.11 -1.4 +6.2 +7.3/D MidCpValI MV 12.21 -1.4 -1.8 +6.5/D ShrtTrmIncAdvI CS 9.29 +.1 -.1 +1.2/B ShrtTxFrI MS 10.12 -.1 ... +1.0/A SmCpGrI SG 19.73 -.1 +5.8 +4.9/E StratIncY MU 9.28 +.5 -.6 +2.5/D TCHCorPlusBdI CI 11.50 +.3 -1.3 +1.9/A TCHCorPlusBdY CI 11.50 +.3 -1.4 +1.7/A TCHCorpIncI TW 12.91 +.4 -1.4 +3.4/A TCHCorpIncY TW 12.93 +.5 -1.3 +3.3/A UltraShrtTxFrI MS 10.06 ... +.3 +.8/BBNY MellonAsstAllcM MA 12.77 -.9 +1.5 +6.2/B BdM CI 12.41 +.4 -1.7 +1.1/C EmMktsM EM 12.03 -5.1 +.4 +7.1/B IncStkM LV 9.28 -1.1 -.4 +9.2/B IntermBdM CS 12.29 +.2 -.8 +.7/C IntlApprecM FB 14.61 +1.0 +1.2 +4.8/D IntlM FV 14.09 +1.2 +1.8 +6.1/A LgCpStkM LB 6.18 -1.7 +2.4 +9.9/C MAIntrmMnBdM MT 12.41 +.4 -.9 +1.4/C MdCpMltStratM MG 17.97 -1.5 +3.8 +8.9/C NYIntrmTEBdM MN 10.89 +.3 -1.1 +1.6/B NtnIntrmMnBdM MI 13.27 +.3 -1.0 +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 21.01 +.4 +4.7 +11.0/BBairdAggrgateBdInstl CI 10.64 +.5 -1.5 +1.5/B CorPlusBdInstl CI 10.99 +.5 -1.4 +1.9/A IntermBdInstl CI 10.83 +.3 -1.1 +1.1/C QlInTrmMnBdIns MI 11.35 ... -.9 +1.0/E ShrtTrmBdInstl CS 9.57 +.1 -.3 +1.1/BBaronAsstInstl MG 75.09 -1.9 +6.6 +11.7/A AsstRetail b MG 72.56 -1.9 +6.5 +11.4/B DiscvInstl SG 18.96 +.6 +3.6 +10.3/C DiscvRetail b SG 18.78 +.5 +3.5 +10.0/C EmMktsInstl EM 15.35 -2.5 -.1 +7.8/B EmMktsRetail b EM 15.29 -2.5 -.3 +7.6/B FifthAvenuGrIns LG 28.52 -3.6 +10.1 +15.4/A FifthAvenuGrRtl b LG 28.01 -3.6 +10.0 +15.1/A FocedGrInstl MG 16.34 -1.3 +4.3 +8.0/D GrInstl MG 72.36 -1.5 +4.0 +9.1/C GrRetail b MG 70.35 -1.5 +4.0 +8.9/C IntlGrInstl FG 24.95 -2.7 +3.1 +11.1/A IntlGrRetail b FG 24.63 -2.7 +3.1 +10.8/A OppInstl MG 19.87 -2.1 +12.9 +13.2/A OppRetail b MG 19.18 -2.1 +12.8 +13.0/A PtnrsInstl MG 52.63 -4.0 +5.8 +11.6/A PtnrsRetail b MG 51.55 -4.0 +5.7 +11.3/B RlEsttInstl SR 28.74 -.5 -4.2 +4.3/A RlEsttRetail b SR 28.32 -.5 -4.3 +4.1/A SmCpInstl SG 30.89 -1.4 +5.2 +9.9/C SmCpRetail b SG 29.80 -1.4 +5.2 +9.6/CBarrett AssociatesBarrettOpp LV 29.91 -1.1 -.2 +11.5/ABeckerValEqRetail d LV 19.56 -.5 +.4 +7.7/CBerkshireFoc d ST 25.10 -4.8 +16.9 +21.5/BBernsteinCaliforniaMuni SS 14.03 +.2 -.6 +1.0/A IntermDur CI 12.94 +.4 -1.3 +1.5/B IntermDurInstl CI 14.75 +.4 -1.3 +1.6/B NewYorkMuni SS 13.75 ... -.8 +1.2/A ShrtDrDvRSMn MS 12.50 -.1 +.1 +.3/DBerwynBerwyn d SB 28.35 -.2 -.5 +5.0/E Inc d XY 13.44 -.1 +.7 +3.1/BBishop StreetHawaiiMuniBdIns SI 10.38 +.1 -1.2 +1.3/CBlackRock4060TrgtAlInvC m CA 11.65 -.8 -.7 +2.7 AdUSTtlMInvA m LB 25.86 -1.5 +1.9 +7.7/E AdUSTtlMInvIns LB 26.98 -1.5 +2.0 +7.9/E AdUSTtlMInvInvC m LB 16.83 -1.6 +1.7 +6.8/E AdvtgGlbInstl WS 22.26 -1.3 +1.6 +6.6 AdvtgGlbInvA m WS 21.17 -1.4 +1.4 +6.3 AdvtgGlbInvC m WS 17.40 -1.5 +1.2 +5.4 AdvtgIntlIns FB 17.61 +1.3 +1.7 +7.2/A AdvtgIntlInvA m FB 17.43 +1.2 +1.7 +7.0/A AdvtgLCCorIns LB 16.98 -1.2 +3.7 +11.4/A AdvtgLCCorInvA m LB 16.38 -1.3 +3.6 +11.1/A AdvtgLCCorInvC m LB 14.10 -1.3 +3.4 +10.2/B AdvtgLCValIns LV 29.50 -.7 +.8 +9.7/A AdvtgLCValInvA m LV 28.94 -.8 +.8 +9.4/A AdvtgLCValInvC m LV 26.92 -.8 +.5 +8.5/B AdvtgLgCpGrIns LG 16.17 -1.6 +6.4 +12.8/B AdvtgLgCpGrInvA m LG 15.48 -1.7 +6.2 +12.4/C AdvtgSmCpGrIns SG 20.98 +.3 +7.1 +8.2/D AdvtgSmCpGrInvA m SG 16.21 +.3 +7.0 +7.9/D AsaDrgnIns DP 17.25 -2.9 +.7 +4.3 AsaDrgnInvA m DP 17.02 -3.0 +.6 +4.1 BalCptlInstl MA 23.00 -1.1 +1.3 +7.3 BalCptlInvA m MA 22.90 -1.2 +1.2 +7.0 BalCptlInvC m MA 19.98 -1.2 +1.0 +6.2 BasValInstl LV 26.28 -1.1 +.1 +5.3/E BasValInvA m LV 25.97 -1.1 ... +5.0/E BasValInvC m LV 22.97 -1.2 -.2 +4.1/E CAMuniOppsInstl MF 12.67 +.3 ... +3.8/A CAMuniOppsInvA m MF 12.65 +.3 -.1 +3.5/A CAMuniOppsInvA1 b MF 12.67 +.3 ... +3.7/A CorBdInstl CI 9.38 +.5 -1.4 +.8/D CorBdInvA m CI 9.39 +.4 -1.6 +.5/E CorBdInvC m CI 9.35 +.3 -1.8 -.3/E CorBdK CI 9.40 +.4 -1.5 +.8/D CorBdSvc b CI 9.38 +.4 -1.6 +.5/E CptlApprecInstl LG 30.59 -2.0 +9.8 +13.8/A CptlApprecInvA m LG 28.38 -2.0 +9.7 +13.4/B CptlApprecInvC m LG 21.23 -2.1 +9.4 +12.5/B CptlApprecK LG 30.75 -2.0 +9.8 +13.9/A CptlApprecR b LG 23.65 -2.0 +9.6 +13.2/B CrdtStrIncIns MU 10.24 +.5 +.5 +4.1/A CrdtStrIncInvA m MU 10.24 +.5 +.6 +3.8/B EmMktsInstl EM 24.09 -3.0 +2.0 +6.6 EmMktsInvA m EM 23.22 -3.1 +1.8 +6.2 EngyResInvA m EE 18.04 +7.8 -2.5 -11.3/E EqDivInstl LV 22.64 -1.1 -.6 +10.1 EqDivInvA m LV 22.58 -1.1 -.6 +9.9 EqDivInvC m LV 21.77 -1.2 -.8 +9.1 EqDivR b LV 22.75 -1.1 -.7 +9.5 EuroInvA m ES 15.62 +1.3 +1.6 +1.9 Exch LB 1065.12 -.5 +1.6 +9.4/C FltngRtIncInstl BL 10.21 +.4 +1.5 +3.7/B FltngRtIncInvA m BL 10.21 +.3 +1.4 +3.4/C FltngRtIncInvC m BL 10.21 +.3 +1.3 +2.7/E FocGrInvA m LG 4.17 -2.3 +10.0 +14.0/A GNMAInstl GI 9.26 +.5 -1.2 +.6/A GNMAInvA m GI 9.30 +.5 -1.3 +.3/B GNMAInvC m GI 9.26 +.4 -1.5 -.5/D GlbAllcIncInstl IH 19.95 -.3 +.7 +4.2/C GlbAllcIncInvA m IH 19.83 -.3 +.7 +3.9/D GlbAllcIncInvC m IH 17.86 -.4 +.4 +3.1/D GlbAllcIncR b IH 18.87 -.3 +.6 +3.6/D GlbLSCrdtInstl XS 10.46 +.3 +1.1 +1.7/C GlbLSCrdtInvA m XS 10.44 +.3 +1.0 +1.5/D GlbLSCrdtInvC m XS 10.24 +.2 +.7 +.7/D HYBdInstl HY 7.74 +1.1 +.8 +5.0/A HYBdInvA m HY 7.74 +1.1 +.7 +4.6/B HYBdInvC m HY 7.75 +1.0 +.5 +3.9/C HYBdK HY 7.75 +1.1 +1.0 +5.1/A HYBdSvc b HY 7.75 +1.2 +.9 +4.7/B HYMuniInstl HM 9.56 +.5 +.2 +4.6/A HighEqIncIns LV 27.32 +.5 +.3 +5.3/E HighEqIncInvA m LV 23.45 +.5 +.2 +5.0/E HighEqIncInvC m LV 15.86 +.4 ... +4.2/E HthSciOpIns SH 57.67 -1.7 +2.7 +6.3/A HthSciOpInvA m SH 55.04 -1.7 +2.6 +6.0/A HthSciOpInvC m SH 48.42 -1.8 +2.4 +5.3/B InProtBdInstl IP 10.60 +1.0 -.3 +.5/C InProtBdInvA m IP 10.35 +1.0 -.4 +.2/D InProtBdInvC m IP 10.01 +1.0 -.5 -.5/E IntlDivIns FB 29.77 +.2 -3.4 +1.3/E IntlDivInvA m FB 27.86 +.2 -3.5 +1.0/E IntlInstl FB 17.61 -.3 -.8 +7.5/A IntlInvA m FB 17.23 -.3 -.9 +7.1/A IntlInvC m FB 16.05 -.5 -1.2 +6.0/B LCFocGrIns LG 14.49 -2.2 +10.5 +15.9/A LCFocGrInvA m LG 13.53 -2.2 +10.4 +15.6/A LCFocGrInvC m LG 10.70 -2.4 +10.1 +14.6/A LPDyn2020Instl TE 15.93 -.2 +.2 +4.6 LPDyn2020InvA m TE 14.67 -.3 +.2 +4.3 LPDyn2030Instl TH 14.27 -.6 +.6 +6.1 LPDyn2030InvA m TH 13.72 -.7 +.5 +5.8 LPDyn2040Instl TJ 18.06 -1.0 +.6 +7.1 LPDyn2040InvA m TJ 16.53 -1.0 +.4 +6.8 LatinAmerInstl LS 54.10 -2.2 +6.6 +6.7 LatinAmerInvA m LS 53.42 -2.2 +6.6 +6.3 LngHrznEqInvA m WS 13.36 -.5 +1.7 +3.4 LowDurBdInstl CS 9.51 +.2 -.1 +1.2/B LowDurBdInvA m CS 9.51 +.2 -.2 +.9/B LowDurBdInvC m CS 9.51 +.1 -.4 +.2/E LowDurBdK CS 9.51 +.3 -.1 +1.3/B ManagedIncK XY 9.97 +.2 ... +3.7 MidCapDivIns MV 18.58 -.6 +1.5 +6.8 MidCapDivInvA m MV 17.73 -.6 +1.4 +6.5 MidCpGrEqInstl MG 24.57 -1.2 +9.0 +12.4/A MidCpGrEqInvA m MG 21.38 -1.2 +8.9 +12.0/A MidCpGrEqInvC m MG 16.86 -1.2 +8.7 +11.2/B NJMuniBdInstl MJ 11.01 +.6 -.7 +2.9/A NJMuniBdInvA m MJ 11.01 +.5 -.9 +2.7/B NYMuniOppsInstl MN 11.26 +.3 -.2 +4.0/A NYMuniOppsInvA m MN 11.27 +.3 -.2 +3.8/A NYMuniOppsInvA1 b MN 11.27 +.3 -.1 +3.9/A NYMuniOppsInvC m MN 11.26 +.2 -.5 +3.0/A NatrlResTrInstl SN 31.95 +1.7 -3.6 -1.6 NatrlResTrInvA m SN 30.33 +1.6 -3.7 -1.9 NtnlMnInstl MI 10.76 +.3 -.8 +2.4/A NtnlMnInvA m MI 10.77 +.3 -.8 +2.1/B NtnlMnInvC m MI 10.77 +.3 -1.0 +1.4/D PAMuniBdInstl MP 10.93 +.2 -.9 +2.5/A PAMuniBdInvA m MP 10.95 +.3 -.9 +2.3/B ShrtTrmMuniIns MS 10.05 -.1 +.2 +.4/D ShrtTrmMuniInvA m MS 10.06 -.1 +.2 +.2/E StrGlbBdIncIns IB 6.05 -.1 +1.5 +3.4 StrGlbBdIncIvA m IB 6.05 -.1 +1.6 +3.1 StrIncOpA m NT 9.90 -.1 +.3 +2.0/D StrIncOpC m NT 9.89 -.3 +.1 +1.3/E StrIncOpIns NT 9.90 -.2 +.4 +2.3/C StratMuOpIns MI 11.68 +.3 +.3 +4.1/A StratMuOpInvA m MI 11.67 +.2 +.1 +3.9/A StratMuOpIvC m MI 11.68 +.2 ... +3.1/A TactOppsInstl TV 14.85 +.6 +3.1 +2.0/D TactOppsInvA m TV 14.74 +.5 +2.9 +1.7/D TechOppsInstl ST 28.36 -3.3 +11.5 +23.9/A TechOppsInvA m ST 26.38 -3.3 +11.4 +23.5/A TechOppsInvC m ST 22.49 -3.4 +11.1 +22.5/A TtlRetInstl CI 11.42 +.4 -1.4 +1.3/B TtlRetInvA m CI 11.43 +.3 -1.4 +1.0/C TtlRetInvC m CI 11.42 +.3 -1.7 +.3/E TtlRetR b CI 11.43 +.3 -1.6 +.7/D USGovtBdInstl GI 10.16 +.3 -1.3 +.3/B USGovtBdInvA m GI 10.18 +.2 -1.4 .../C USMortgInstl CI 10.01 +.5 -1.2 +1.4/BBogle Investment ManSmCpGrInstl SB 31.56 -1.1 +1.1 +6.6/DBoston PartnersLSEqInstl LO 21.59 -.1 -3.1 +7.9 SmCpValIIInstl SV 26.39 -.5 +.5 +8.7/B SmCpValIIInv b SV 25.26 -.6 +.4 +8.5/CBoston TrustAsstMgmt AL 47.17 -1.1 +.6 +8.8/A Eq LB 23.85 -1.6 +.9 +10.8/BBragg Capital TrustQueensRdSmCpVal SV 26.74 -1.0 -1.5 +5.8/DBrandesIntlEqI FV 18.74 +1.7 +5.2 +5.0/BBridgesInvm LG 62.52 -1.9 +3.3 +9.7/EBridgewayAggresivInvs1 MB 76.14 -1.9 +1.1 +8.3/B BlueChip35Idx LB 14.63 -1.3 +.4 +11.1/A SmCpVal SV 27.02 +2.2 +1.8 +7.8/C UltraSmCo SV 30.83 -.9 +2.0 -1.1/E UltraSmCoMkt d SB 14.86 -.3 +4.2 +8.2/CBright RockMidCpGrInstl MG 17.67 -2.1 +2.7 +10.3/B QualLgCpInstl LB 16.27 -.9 -1.8 +7.2/EBroadviewOpp SB 35.58 -.4 +3.0 +5.4/EBrookeld InvestmenGlbLtdInfrasI XO 12.38 +2.3 -2.0 -.2/E GlbLtdInfrasY XO 12.37 +2.3 -2.1 -.2/E GlbLtdRlEsttI GR 12.82 +2.1 -3.0 +2.2/CBrown AdvisoryFlexEqIns d LG 21.26 -2.3 +2.4 +10.3/D GrEqInstl d LG 23.12 -1.1 +10.2 +13.0/B GrEqInv d LG 22.91 -1.1 +10.1 +12.9/B IntermIncInv d CI 10.40 +.2 -.9 +.9/C MrylndBdInv d SS 10.49 ... -.3 +1.5/A SmCpFdmtlValIns d SB 28.14 -1.8 -1.1 +8.0/C SmCpGrInv d SG 19.66 -1.0 +5.9 +10.8/B SmrstEmMktsIns d EM 11.35 -2.5 +1.0 +5.6/DBrown Cap MgmtSmCoInv b SG 100.09 +2.0 +12.1 +17.6/ABruceBruce MA 515.00 -.3 -1.9 +4.5/DBuffaloDiscv MG 25.09 -1.6 +3.6 +10.1/B EmergOpps SG 16.51 ... +5.7 +8.8/D FlexInc AL 15.52 +2.3 -.1 +6.1/C Gr LG 30.85 -1.5 +5.9 +10.1/D HY HY 11.08 +.2 -.2 +3.6/D LgCp LG 29.53 -3.4 +1.7 +11.0/D MidCp MG 14.45 -.1 +6.2 +5.7/E SmCp SG 15.55 -.4 +6.1 +9.6/CCG Capital MarketsCorFI CI 7.94 +.6 -1.5 +1.2/B EmMktsEqInvms EM 16.24 -4.2 +.1 +8.8/A IntlEq FB 13.16 +.8 +1.4 +5.9/B IntlFI IB 7.87 +.5 +1.8 +2.8/B LgCpEq LG 19.92 -1.4 +2.6 +9.6/E MuniBdInvms ML 9.15 +.4 -1.4 +1.6/E SmMidCpEq SG 21.34 -1.6 +1.8 +4.2CGMFoc LB 51.47 -5.9 -3.5 +7.9/E Mut AL 31.24 -3.5 +.7 +6.2/C Rlty MB 30.51 -2.2 -5.2 +7.6/BCMAdvsFI CS 11.17 +.2 -.4 +2.1/ACRMMidCpValInstl MB 22.46 +.4 +3.0 +10.7/A SmCpValInstl SB 19.40 -3.0 -2.0 +9.8/B SmCpValInv SB 16.83 -3.0 -2.0 +9.5/BCalamosCnvrtA m CV 18.44 -.8 +4.8 +5.4/C CnvrtC m CV 18.26 -.9 +4.6 +4.6/D CnvrtInstl CV 16.54 -.8 +4.8 +5.7/B EvolvingWldGrA m EM 15.49 -4.0 +1.6 +4.0/E EvolvingWldGrI EM 15.58 -3.9 +1.6 +4.3/D GlbGrIncA m IH 9.67 -1.0 +2.2 +6.0/A GlbGrIncC m IH 8.60 -1.0 +2.0 +5.2/B GlbGrIncI IH 9.95 -1.0 +2.3 +6.3/A GrA m LG 34.20 -1.8 +5.3 +8.7/E GrC m LG 21.76 -1.8 +5.1 +7.9/E GrIncA m AL 32.89 -1.1 +2.9 +8.8/A GrIncC m AL 33.06 -1.1 +2.6 +8.0/A GrIncInstl AL 31.63 -1.0 +2.9 +9.1/A GrInstl LG 44.81 -1.8 +5.4 +9.0/E IntlGrA m FG 21.60 -2.0 +.9 +7.5/B IntlGrInstl FG 22.10 -2.0 +1.0 +7.7/B MktNetrlIncA m NE 13.50 +.7 +2.2 +3.8/A MktNetrlIncC m NE 13.71 +.7 +1.9 +3.0/B MktNetrlIncIns NE 13.34 +.8 +2.3 +4.0/ACalvertBalA m MA 31.73 -.9 +.5 +4.7/D BalC m MA 30.72 -1.0 +.3 +3.9/E BdA m CI 15.86 +.3 -1.1 +1.3/B EqA m LG 45.29 -.7 +5.6 +11.1/D EqC m LG 26.61 -.7 +5.4 +10.2/D IncA m TW 16.21 +.5 -1.7 +2.1/C IntlEqA m FV 17.93 +1.1 +1.9 +3.1/D MdCpA m MB 32.38 -.3 +2.7 +2.7/E RspMuniIncA m MI 15.66 +.4 -1.0 +2.0/B ShrtDurIncA m CS 15.91 +.2 -.3 +1.3/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 -1.5 +1.8 +14.1/A NL Vanguard TtlSMIdxAdmrl LB 189,798 -1.4 +1.9 +13.9/A NL Vanguard InsIdxIns LB 129,325 -1.5 +1.8 +14.1/A NL Vanguard TtlSMIdxInv LB 127,388 -1.4 +1.9 +13.8/B NL Vanguard TtInSIdxInv FB 125,157 0.0 +1.1 +7.0/C NL Vanguard TtlSMIdxIns LB 115,813 -1.4 +2.0 +13.9/A NL Vanguard TtInSIdxInsPlus FB 95,853 +.1 +1.1 +7.1/C NL Fidelity Contrafund LG 91,653 -2.5 +6.3 +16.1/B NL Vanguard InsIdxInsPlus LB 90,985 -1.5 +1.8 +14.1/A NL American Funds GrfAmrcA m LG 86,214 -1.2 +6.2 +15.9/B 5.75 Vanguard WlngtnAdmrl MA 85,530 -.5 -.6 +9.3/A NL Vanguard TtBMIdxAdmrl CI 83,589 +.4 -1.5 +1.6/C NL Fidelity 500IndexPrm LB 75,073 -1.5 +1.8 +14.1/A NL American Funds IncAmrcA m AL 74,723 +.5 -.3 +8.2/C 5.75 Vanguard TtInSIdxAdmrl FB 70,431 +.1 +1.1 +7.1/C NL Dodge & Cox Stk LV 69,216 -2.3 +.5 +14.1/A NL American Funds CptlIncBldrA m IH 68,796 +.1 -1.2 +6.3/C 5.75 Dodge & Cox IntlStk FB 63,742 -1.1 +.1 +7.8/B NL American Funds AmrcnBalA m MA 62,892 +.1 +.5 +9.8/A 5.75 American Funds InvCAmrcA m LB 61,507 -1.6 +1.0 +13.2/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 7.60 +12.4 800-873-8637 ProFunds PrMtlsUltSctInv LE NL 36.44 +11.1 888-776-3637 ProFunds UltSctOilGasInv LE NL 38.37 +11.1 888-776-3637 EuroPac GoldA m SP 4.50 9.09 +10.7 888-558-5851 Tocqueville Gold m SP NL 36.58 +9.0 800-697-3863 Guinness Atkinson GlbEngy EE NL 23.55 +8.9 800-915-6566 INVESCO EngyA m EE 5.50 25.28 +8.8 800-959-4246 INVESCO EngyInv b EE NL 25.17 +8.8 800-959-4246 INVESCO EngyC m EE 1.00 21.63 +8.7 800-959-4246 BlackRock AlCpEngyRsInstl EE NL 11.71 +8.6 800-441-7762 BlackRock AlCpEngyRsInvA m EE 5.25 11.40 +8.6 800-441-7762 BlackRock AlCpEngyRsInvC m EE 1.00 10.86 +8.6 800-441-7762 Fidelity Select Energy EE NL 45.64 +8.5 800-544-8544 Wells Fargo PrecMetalsA f SP 5.75 34.61 +8.5 800-222-8222 Fidelity Advisor EnergyA m EE 5.75 35.10 +8.4 877-208-0098 Fidelity Advisor EnergyC m EE 1.00 32.24 +8.4 877-208-0098 Fidelity Advisor EnergyI EE NL 36.99 +8.4 877-208-0098 Fidelity Advisor EnergyM m EE 3.50 35.91 +8.4 877-208-0098 Wells Fargo PrecMetalsC m SP 1.00 30.68 +8.4 800-222-8222 Ivy EngyA m EE 5.75 12.39 +8.2 800-777-6472 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 84.23 +22.1 888-776-3637 Berkshire Foc d ST NL 25.10 +16.9 877-526-0707 Wells Fargo SpecizedTechA f ST 5.75 14.63 +14.8 800-222-8222 Virtus KARMidCapGrA m MG 5.75 31.67 +14.4 800-243-1574 ProFunds UltLtnAmrInv LE NL 44.39 +14.1 888-776-3637 Touchstone SdCptlInsGr LG NL 23.45 +13.9 800-543-0407 Touchstone SdCptlSelGrY LG NL 16.58 +13.9 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 15.72 +13.8 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 15.73 +13.7 800-543-0407 Virtus InvtvGrStkIns LG NL 23.99 +13.7 888-784-3863 Firsthand TechOpps ST NL 11.33 +13.5 888-884-2675 Touchstone SdCptlSelGrC m LG 1.00 14.40 +13.5 800-543-0407 Baron OppInstl MG NL 19.87 +12.9 800-992-2766 Lord Abbett DevelopingGrI SG NL 30.12 +12.9 888-522-2388 Baron OppRetail b MG NL 19.18 +12.8 800-992-2766 Lord Abbett DevelopingGrA m SG 5.75 26.31 +12.8 888-522-2388 Lord Abbett DevelopingGrF b SG NL 27.25 +12.8 888-522-2388 Lord Abbett DevelopingGrP b SG NL 25.52 +12.8 888-522-2388 Morgan Stanley InsInGrI LG NL 46.99 +12.8 800-548-7786 Tocqueville Opp b MG NL 28.76 +12.8 800-697-3863 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 58

USLCCrRspnbIdxA m LB 22.64 -2.4 +1.8 +10.3/BCambiarGlblUltrFcsInv d WS 20.08 +1.0 +1.2 +2.7/E IntlEqInv d FB 28.80 +.7 +1.3 +5.8/B OppInstl LV 23.59 -1.4 -.7 +8.2/C OppInv LV 23.66 -1.4 -.8 +8.0/C SmCpInstl d SB 19.94 -.3 +2.2 +2.6/E SmCpInv d SB 19.49 -.3 +2.1 +2.4/ECarillonClVtCptlApprA m LG 43.71 -1.6 +4.1 +14.0/A EagleGrIncA m LV 20.89 -.5 -.1 +9.3/B EagleGrIncC m LV 20.02 -.6 -.3 +8.4/B EglMidCpGrA m MG 59.96 -2.0 +6.1 +11.5/A EglMidCpGrC m MG 48.08 -2.1 +5.9 +10.7/B EglMidCpStkA m MG 28.69 -1.4 +1.1 +7.6/D EglSmCpGrA m SG 62.15 -1.5 +4.3 +9.4/C EglSmCpGrC m SG 46.04 -1.6 +4.1 +8.6/D ReamsCore+BdI CI 31.18 +.2 -1.4 +1.5/B ReamsCoreBdI CI 11.21 +.4 -1.3 +1.3/B ReamsUnconsBdI NT 11.67 ... -.7 +2.6/C ReamsUnconsBdY b NT 11.73 ... -.8 +2.3/C ScoutIntlI FB 21.85 +1.4 +1.8 +6.4/A ScoutMdCpI MB 19.31 -1.3 +1.6 +12.4/A ScoutSmCpI SG 28.76 -.4 +3.0 +13.7/ACausewayIntlValInstl d FV 17.14 +1.1 -1.0 +4.4/C IntlValInv d FV 17.01 +1.1 -1.2 +4.2/CCenter Coast CapitalBrkdMLPFocA m LP 6.87 +2.7 -3.7 -7.1/A BrkdMLPFocC m LP 6.35 +2.6 -4.0 -7.8/BChamplainSmCoAdv b SG 20.98 +.4 +5.4 +13.0/ACity National RochdaCorpBdServicing CS 10.22 +.2 -.9 +.6 DivIncN b LV 38.28 -.2 -4.3 +5.6/EClearBridgeAggresivGrA m LG 209.89 -1.9 +3.2 +4.2/E AggresivGrC m LG 168.21 -2.0 +3.0 +3.5/E AggresivGrI LG 231.60 -1.9 +3.3 +4.5/E AggresivGrIS LG 234.06 -1.9 +3.3 +4.6/E AllCpValA m LV 14.07 -1.7 -3.2 +7.4/D AllCpValC m LV 12.14 -1.7 -3.3 +6.7/D ApprecA m LB 23.75 -1.0 +.6 +9.5/C ApprecC m LB 22.88 -1.1 +.4 +8.8/D ApprecI LB 23.60 -1.0 +.7 +9.9/C ApprecIS LB 23.67 -1.0 +.7 +10.0/C CBIntlSmCpI FA 18.97 ... -.8 +6.7/D DivStrat1 LB 23.13 -1.0 -1.3 +9.3/C DivStratA m LB 23.12 -1.0 -1.4 +9.0/D DivStratC m LB 22.79 -1.1 -1.6 +8.3/D DivStratI LB 23.72 -1.0 -1.3 +9.3/C IntlGrC m FG 41.74 -.2 +4.1 +7.9/B IntlGrI FG 48.06 -.1 +4.5 +9.0/A IntlValA m FV 11.82 -.3 ... +4.6/C IntlValIS FV 11.88 -.2 +.2 +5.1/B LgCpGrA m LG 42.67 -1.4 +5.0 +13.9/A LgCpGrC m LG 34.38 -1.4 +4.8 +13.1/B LgCpGrI LG 47.28 -1.3 +5.1 +14.3/A LgCpValA m LV 32.86 -1.3 -.7 +7.2/D LgCpValC m LV 31.91 -1.4 -1.0 +6.4/D LgCpValI LV 32.80 -1.3 -.7 +7.5/C MidCpA m MB 32.98 -1.8 -1.3 +5.5/D MidCpC m MB 26.37 -1.8 -1.5 +4.8/D MidCpI MB 36.59 -1.8 -1.3 +5.8/D MidCpIS MB 36.94 -1.7 -1.2 +6.0/D SmCpC m SB 39.06 -.8 +1.5 +9.8/B SmCpGrA m SG 36.21 +.2 +10.4 +11.4/B SmCpGrI SG 38.59 +.2 +10.5 +11.8/B SmCpGrIS SG 38.97 +.2 +10.5 +11.9/A SmCpGrR b SG 35.34 +.2 +10.3 +11.1/B SmCpI SB 61.65 -.7 +1.7 +10.9/A SmCpValA m SV 19.39 -2.5 -2.6 +6.2/D TactDivIncA m MV 16.24 +.4 -2.2 -.5/E TactDivIncC m MV 15.43 +.3 -2.4 -1.2/E TactDivIncI MV 16.36 +.5 -2.1 -.2/E ValTrustC m LB 78.84 -1.5 -1.4 +5.4/E ValTrustI LB 94.53 -1.4 -1.2 +6.4/EClermontCLSGrandIncN CA 11.44 +.3 +.7 +4.6/BClipperClipper LB 120.70 -1.8 +.2 +12.3/ACohen & SteersDivVal,IncInstl LB 14.99 -1.9 -1.6 +8.3/D GlbInfras,IncI XO 18.65 +.5 -2.9 +3.7/B GlbRltys,IncA m GR 51.87 +1.0 -1.8 +3.7/B GlbRltys,IncI GR 52.11 +1.0 -1.7 +4.1/B InstlRltys SR 40.47 ... -5.9 +3.5/A IntlRltyA m GR 12.23 +1.3 +1.7 +4.8/A IntlRltyI GR 12.31 +1.3 +1.8 +5.1/A PrfrdScInc,IncA m RR 13.77 ... -1.4 +5.1/C PrfrdScInc,IncC m RR 13.69 -.1 -1.5 +4.4/D PrfrdScInc,IncI RR 13.80 ... -1.3 +5.4/B RlEsttSecIncA m SR 13.81 -.2 -6.2 +4.6/A RlEsttSecIncC m SR 12.52 -.3 -6.3 +3.9/A RlEsttSecIncIns SR 14.54 -.2 -6.1 +4.9/A Rltys SR 60.20 ... -5.9 +3.2/BColorado BondSharesATxEx f SI 9.06 +.1 +1.2 +4.4ColumbiaAMTFrCAIMBIns MF 10.26 +.3 -.8 +1.9/C AMTFrCTIMBIns SI 10.33 +.3 -.8 +1.0/D AMTFrIMBA m MI 10.29 +.2 -1.2 +1.5/D AMTFrIMBIns MI 10.30 +.2 -1.1 +1.7/C AMTFrMAIMBIns MT 10.37 +.4 -.9 +1.3/C AMTFrNYIMBIns MN 11.66 +.2 -.9 +1.5/B AMTFrORIMBIns SI 12.15 +.3 -.9 +1.4/B AMTFrSCIMBIns SI 9.99 +.2 -1.1 +1.4/B AcornA m MG 13.73 -1.1 +6.3 +11.3/B AcornC m MG 6.98 -1.1 +6.1 +10.5/B AcornIns MG 16.36 -1.1 +6.3 +11.6/A AcornIntSelIns FG 29.86 -.4 +2.1 +9.3/A AcornIntlA m FR 48.23 +.5 +3.7 +6.8/E AcornIntlC m FR 46.12 +.5 +3.5 +6.0/E AcornIntlIns FR 48.33 +.6 +3.8 +7.1/E AcornSelA m MG 14.81 -1.3 +1.3 +11.4/B AcornSelIns MG 16.78 -1.2 +1.5 +11.7/A AcornUSAIns SG 16.37 +.5 +7.6 +11.1/B BalA m MA 41.05 -1.1 -.6 +6.2/B BalIns MA 40.97 -1.1 -.6 +6.4/B BdIns CI 8.35 +.5 -1.4 +1.4/B ContrCoreA m LB 25.64 -1.9 -.2 +9.7/C ContrCoreIns LB 25.84 -1.9 -.1 +10.0/C ContrCoreV f LB 25.40 -1.9 -.2 +9.7/C ContrEurpA m ES 7.50 +.9 +2.5 +4.5/D ConvrtSecsA m CV 20.69 -.9 +4.4 +6.6/A ConvrtSecsIns CV 20.72 -.9 +4.5 +6.9/A CorpIncA m TW 10.01 +.7 -2.1 +1.8/D CorpIncIns TW 10.01 +.8 -2.0 +2.1/C CptAllcAgrA m AL 13.60 -1.2 +1.3 +8.3/A CptAllcAgrC m AL 13.26 -1.3 +1.1 +7.5/B CptAllcCnsA m XY 10.21 +.2 -.5 +2.7/C CptAllcMdAgA m MA 13.07 -.8 +.8 +7.1/A CptAllcMdAgC m MA 13.10 -.9 +.6 +6.3/B CptAllcMdAgIns MA 13.05 -.8 +1.0 +7.3/A CptAllcMdCnsA m CA 11.13 -.1 -.1 +4.1/C CptAllcModA m CA 11.67 -.4 +.4 +5.8/A CptAllcModC m CA 11.58 -.4 +.2 +5.0/A DiscpCoreA m LB 12.25 -1.0 +2.6 +10.6/B DiscpSmCoreV f SB 7.08 ... +1.7 +4.6/E DivIncA m LV 21.87 -1.3 -.4 +10.8/A DivIncC m LV 21.20 -1.3 -.6 +9.9/A DivIncIns LV 21.89 -1.2 -.3 +11.0/A DivIncV f LV 21.88 -1.3 -.4 +10.8/A DivOppA m LV 9.75 +1.5 +1.4 +8.1/C DivOppC m LV 9.54 +1.4 +1.1 +7.3/D EmMktsIns EM 13.75 -5.2 -.4 +8.5/A FltRtA m BL 9.15 +.2 +1.9 +4.0/B GlEngNatResA m SN 20.08 +5.6 +1.5 +3.2/C GlEngNatResI SN 20.33 +5.6 +1.5 +3.5/B GlbDivOppA m WS 19.09 +.3 -1.2 +4.2/E GlbDivOppIns WS 19.16 +.3 -1.1 +4.5/E GlbEqValA m WS 14.25 -.1 +.4 +6.1/D GlbOppsA m IH 13.98 -.5 +1.9 +6.6/A GlbStratEqA m WS 15.66 -1.0 +2.0 +8.9/B GlbStratEqC m WS 13.38 -1.1 +1.7 +8.0/C GlbTechGrA m ST 33.10 -3.4 +9.5 +23.1/A GlbTechGrC m ST 29.77 -3.4 +9.2 +22.1/B GlbTechGrIns ST 34.38 -3.3 +9.6 +23.4/A GrtrChinaA m CH 51.92 -6.9 +1.6 +8.3/B HYBdA m HY 2.91 +1.4 -.4 +3.8/C HYBdC m HY 2.89 +1.4 -.7 +3.0/E HYMuniA m HM 10.53 +.7 +.3 +3.5/C HYMuniIns HM 10.53 +.8 +.4 +3.7/C IncBuilderA m XY 11.92 +.4 +.1 +4.3/A IncOppsA m HY 9.76 +1.4 -.4 +3.6/D LgCpEnhCoreA b LB 25.16 -1.4 +1.9 +10.8/B LgCpEnhCoreIns LB 25.12 -1.4 +2.0 +11.1/A LgCpGrA m LG 41.94 -2.2 +5.7 +11.5/C LgCpGrC m LG 35.17 -2.3 +5.4 +10.7/D LgCpGrIIIA m LG 18.50 -2.2 +5.5 +10.9/D LgCpGrIIIC m LG 13.25 -2.2 +5.3 +10.0/D LgCpGrIIIIns LG 19.90 -2.1 +5.6 +11.2/D LgCpGrIns LG 43.54 -2.2 +5.8 +11.8/C LgCpGrV f LG 41.57 -2.2 +5.7 +11.5/C LgCpIdxA b LB 50.36 -1.6 +1.6 +11.0/A LgCpIdxIns LB 50.64 -1.6 +1.7 +11.2/A LgCpValA m LV 14.33 -1.2 -1.2 +8.8/B LgCpValC m LV 14.30 -1.3 -1.4 +8.0/C LmtDurCrdtA m CS 9.69 +.2 -.8 +1.2/B MNTxExmptA m SM 5.38 +.3 -1.2 +2.1/B MidCapGrA m MG 26.32 -1.6 +3.4 +8.2/D MidCapGrIns MG 28.10 -1.6 +3.5 +8.5/C MidCapIdxA b MB 16.73 -.9 +1.1 +9.4/A MidCapIdxIns MB 16.67 -.8 +1.2 +9.7/A MidCapValA m MV 13.42 -1.3 -1.7 +6.0/D MidCapValC m MV 12.43 -1.5 -2.0 +5.2/E MidCapValIns MV 13.45 -1.4 -1.6 +6.3/D Pac/AsIns DP 11.56 -2.6 ... +9.9/B RlEstateEqA m SR 13.13 +.4 -5.8 +2.5/B RlEstateEqIns SR 13.16 +.4 -5.8 +2.8/B S/MCpValA m SV 10.27 -.6 +1.3 +6.1/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 10.27 -.2 ... +.6/C SelGlbEqA m WS 13.54 -.3 +5.0 +10.9/A SelIntlEqA m FG 15.01 -.1 +.9 +4.0/E SelIntlEqIns FG 15.35 -.1 +1.0 +4.2/E SelLgCpEqA m LB 14.75 -1.8 +1.0 +11.6/A SelLgCpEqIns LB 14.65 -1.8 +1.1 +11.8/A SelLgCpGrA m LG 17.41 -2.9 +8.5 +10.3/D SelLgCpGrIns LG 17.95 -2.9 +8.6 +10.5/D SelLgCpValA m LV 25.77 -1.1 -1.8 +10.1/A SelLgCpValC m LV 23.61 -1.2 -2.0 +9.2/B SelSmlrCpValA m SB 18.46 -3.0 +2.3 +5.4/E SlgCmsInfoA m ST 77.07 -4.5 +8.9 +20.8/C SlgCmsInfoC m ST 53.22 -4.5 +8.6 +19.9/C SlgGlbTechA m ST 42.94 -4.4 +9.2 +21.2/B SlgGlbTechC m ST 33.20 -4.5 +9.0 +20.3/C SmCpGrIA m SG 19.30 -.7 +6.0 +13.3/A SmCpGrIIns SG 20.49 -.6 +6.1 +13.6/A SmCpIdxA b SB 25.71 +.4 +4.0 +11.8/A SmCpIdxIns SB 25.87 +.4 +4.1 +12.1/A SmCpValIA m SV 41.37 -.7 -1.0 +10.5/A SmCpValIIA m SV 17.70 -.9 -.1 +8.3/C SmCpValIIIns SV 17.97 -.9 -.1 +8.6/C SmCpValIIns SV 45.97 -.7 -.9 +10.8/A StratIncA m NT 5.98 +.6 +.1 +3.7/A StratIncC m NT 5.98 +.5 -.2 +3.0/B StratIncIns NT 5.88 +.5 ... +4.0/A StratMuniIncA m ML 3.99 +.5 -.7 +3.2/A StrtCAMuIncA m MC 7.54 +.2 -1.1 +2.3/C StrtCAMuIncInst MC 7.54 +.2 -1.0 +2.6/C StrtNYMuIncA m MY 7.30 +.1 -1.1 +2.2/B ThermostatA m XY 14.63 +.2 ... +2.6/C ThermostatC m XY 14.70 +.1 -.3 +1.8/D ThermostatIns XY 14.43 +.2 ... +2.8/C TtlRetBdA m CI 8.90 +.6 -.9 +1.6/B TtlRetBdIns CI 8.90 +.7 -.8 +1.9/A TxExmptA m ML 13.38 +.4 -.8 +2.3/C TxExmptC m ML 13.37 +.3 -1.1 +1.6/D TxExmptIns ML 13.38 +.4 -.7 +2.5/B USGovtMortgA m CI 5.32 +.4 -1.0 +1.2/B USTrsIdxIns GI 10.81 +.4 -1.6 .../CCommerceBd CI 19.56 +.4 -1.3 +1.7/A Gr LG 33.54 -1.2 +3.0 +13.7/A KansasTFIntrmBd SI 19.04 +.2 -1.1 +1.3/B MidCpGr MG 40.48 -.8 +2.5 +11.4/B MssrTFIntrmBd SI 19.15 +.3 -1.1 +1.6/B NtnlTFIntrmBd MI 19.23 +.3 -1.2 +1.7/B ShrtTrmGovt GS 16.86 +.1 -.4 +.2 Val LV 30.58 -1.5 -2.3 +8.9/BCommunity ReinvestQlfdInvm b GI 10.35 +.2 -1.3 +.4/BConvergenceCorPlusInstl LB 19.39 -.6 +3.5 +11.0/A OppsInstl SB 12.16 ... +.4 +7.5/DCopeland Capital ManRkMgdDivGrI d LB 14.23 -.7 +3.2 +5.1/ECopleyCopley d LV 98.99 -1.2 +11.7 +12.3Credit SuisseCmdtyRetStratA m BB 4.97 +1.8 +1.2 -3.9/D CmdtyRetStratI BB 5.08 +1.8 +1.2 -3.7/D 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 16.17 -.2 +2.1 +9.5/BCullenHiDivEqInstl d LV 18.13 +.4 -.8 +9.0/B HiDivEqRetail m LV 18.12 +.4 -.9 +8.8/BCutlerEq LV 19.92 -2.1 -3.2 +8.9/BDFAAsiaPacSmCoIns PJ 23.87 -1.7 ... +7.7/B CAInTmMnBdIns MF 10.39 -.1 -.5 +1.0/E CASTMnBdIns SS 10.24 -.1 +.2 +.6/B CSTGEIntlScCrEq FV 10.42 +1.4 +1.4 +7.7/A CSTGEUSSclCrEq2 MB 17.75 -1.3 +1.3 +10.5/A CntnntlSmCIns ES 29.52 +.4 +3.3 +14.4/A EMktCorEqI EM 23.56 -2.0 +1.5 +7.0/C EMktSCInstl EM 24.33 -1.0 +1.9 +8.1/B EmMktsII EM 29.57 -2.3 +1.5 +7.1/B EmMktsInstl EM 30.92 -2.3 +1.5 +6.9/C EmMktsSocialCor EM 15.14 -2.1 +1.5 +7.5/B EmMktsValInstl EM 31.93 -1.4 +2.3 +7.3/B EnhUSLgCoInstl LB 13.04 -1.7 +.9 +11.0/A FvYrGlbFIIns IB 10.83 +.3 -.4 +1.0/E GlbAllc2575Ins XY 13.50 +.1 +.2 +3.1/B GlbAllc6040Ins MA 18.19 -.2 +.6 +6.0/B GlbEqInstl WS 23.53 -.7 +1.3 +9.2/B GlbRlEsttSec GR 10.52 +.6 -3.9 +3.1/B InProtSecIns IP 11.66 +1.0 -.8 +.8/B IntlCorEqIns FB 14.75 +1.2 +1.4 +8.2/A IntlLgCpGr FG 13.36 +1.2 +1.7 +6.1/D IntlRlEsttScIns GR 5.24 +1.7 +.8 +3.3/B IntlSclCrEqInst FV 14.21 +1.3 +1.6 +8.4/A IntlSmCoInstl FQ 21.65 +.9 +1.8 +11.2/A IntlSmCpGr FR 16.29 +.2 +2.5 +12.4/B IntlSmCpValIns FA 23.09 +1.6 +.5 +10.1/B IntlSstnbtyCor1 FB 11.22 +1.0 +1.5 +7.0/A IntlValIII FV 17.60 +2.0 +1.6 +6.5/A IntlValInstl FV 20.77 +2.0 +1.6 +6.4/A IntlVctrEqIns FA 13.77 +1.2 +1.5 +9.0/C ItmGovtFIIns GI 12.06 +.2 -1.8 +.2/B ItmTExtnddQlIns TW 10.42 +.3 -2.7 +1.4/D ItmTMnBdIns MI 10.00 ... -.7 +.9/E JapaneseSmCoIns JS 29.57 -.4 +1.5 +15.4/A LgCpIntlInstl FB 24.20 +1.2 +1.3 +5.7/B OneYearFIInstl UB 10.26 +.1 +.2 +.6/D RlEsttSecInstl SR 32.77 ... -6.6 +2.9/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 16.77 -.7 +.7 +8.4/B SlvlyHdgGlFIIns IB 9.51 +.3 +.1 +.8/E TAUSCorEq2Instl MB 18.36 -1.3 +1.5 +10.0/A TAWexUSCrEqIns FB 12.02 +.3 +1.4 +7.8/A TMdIntlVal FV 17.07 +1.9 +1.5 +6.3/A TMdUSEq LB 29.58 -1.5 +2.1 +11.1/A TMdUSMktwdVl LV 30.78 -1.0 ... +9.3/B TMdUSMktwdVlII LV 28.68 -1.0 ... +9.4/A TMdUSSmCp SB 44.76 -.5 +1.7 +9.7/B TMdUSTrgtedVal SV 37.83 -.7 +1.0 +8.9/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 23.18 -1.2 +2.0 +10.8/B USCorEqIIInstl MB 21.82 -1.3 +1.4 +9.9/A USLgCo LB 21.02 -1.5 +1.8 +11.4/A USLgCpGrInstl LG 19.75 -1.5 +3.4 +12.2/C USLgCpValII LV 18.59 -1.4 -.2 +10.4/A USLgCpValIII LV 26.83 -1.4 -.2 +10.4/A USLgCpValInstl LV 38.85 -1.4 -.2 +10.2/A USMicroCpInstl SB 22.63 +.1 +2.8 +10.5/A USSmCpGrInstl SG 18.95 -.2 +1.7 +8.9/D USSmCpInstl SB 36.47 -.4 +1.7 +9.4/B USSmCpValInstl SV 38.31 -.3 +1.0 +7.8/C USSocialCorEq2 MB 16.28 -1.3 +1.4 +10.1/A USSstnbtyCor1 LB 21.57 -1.5 +2.4 +10.9/B USTrgtedValIns SV 25.04 -.5 +.8 +8.3/C USTrgtedValR1 SV 25.03 -.5 +.7 +8.2/C USVectorEqInstl MV 19.37 -1.0 +1.2 +9.1/A WlexUSGovFIIns IB 10.27 +.6 ... +2.0/D WlexUSTrgVlIns FA 15.33 +.4 +.6 +9.7/C WlexUSVlPrtIns FV 13.17 +1.0 +1.5 +6.9/ADFDentPremGrInv MG 31.53 -.4 +8.6 +13.9/ADavenportCor LG 23.42 -1.8 +1.0 +8.6/E EqOpps MG 17.83 -2.1 -1.3 +4.2/E ValInc LV 17.18 -.3 -1.8 +8.1/CDavisApprecIncA m AL 40.01 -.7 +.7 +3.7/E ApprecIncY AL 40.20 -.7 +.8 +4.0/E FinclA m SF 51.79 -3.5 -.3 +11.3/B FinclC m SF 43.05 -3.5 -.5 +10.4/C NYVentureA m LB 34.27 -2.1 +.1 +11.2/A NYVentureC m LB 31.05 -2.1 -.2 +10.3/B NYVentureY LB 35.04 -2.0 +.1 +11.5/A OppA m LG 37.16 -1.0 +.4 +12.5/B OppC m LG 30.41 -1.0 +.2 +11.6/C RlEsttA m SR 37.45 +.2 -5.4 +3.8/ADelaware InvCorpBdA m TW 5.70 +.7 -2.4 +1.5/D CorpBdInstl TW 5.70 +.7 -2.3 +1.7/D DiversIncA m CI 8.57 +.4 -.8 +1.4/B EmMktsA m EM 19.94 -4.8 -1.1 +10.8/A ExtnddDrBdA m TW 6.45 +1.1 -4.0 +1.7/D ExtnddDrBdInstl TW 6.44 +1.1 -3.9 +2.0/C HYOppsA m HY 3.78 +1.0 -.3 +2.8/E IntlValEqA m FV 15.54 +.6 -.6 +5.2/B IntlValEqInstl FV 15.60 +.6 -.5 +5.4/B LtdTrmDvrsIncA m CS 8.33 ... -.9 +.9/B MnstHYMnBdA m SM 10.66 +.4 -1.0 +2.3/A NtnlHYMnBdA m HM 10.97 +.8 -.1 +4.1/B REITA m SR 10.42 -.2 -7.9 -.1/E SelGrA m LG 39.41 -2.7 +4.3 +6.0/E SelGrInstl LG 42.92 -2.7 +4.4 +6.3/E SmCpValA m SV 65.42 -1.1 -.8 +10.0/B SmCpValC m SV 54.20 -1.1 -1.0 +9.2/B SmidCpGrA m SG 23.70 -1.6 +8.2 +12.0/A TFArizonaA m SL 11.24 +.3 -.8 +2.1/A TFColoradoA m SL 11.07 +.3 -.8 +2.5/A TFIdahoA m SL 11.21 +.3 -1.0 +1.8/B TFMnnstA m SM 12.17 +.3 -1.0 +1.9/B TFMnnstIntrmA m SM 10.85 +.3 -1.0 +1.5/C TFPnsylvnA m MP 7.95 +.3 -.9 +2.3/B TFUSAA m ML 11.45 +.6 -.8 +2.4/B TFUSAIntermA m MI 11.76 +.3 -.8 +1.6/C USGrA m LG 24.67 -2.8 +4.1 +8.7/E USGrInstl LG 26.90 -2.9 +4.2 +9.0/E ValInstl LV 21.99 +1.4 +2.9 +9.1/B WlthBldrA m MA 14.41 +.3 -1.5 +3.8/EDeutscheCATxFrIncA m MC 7.41 +.4 -1.3 +1.7 CATxFrIncS MC 7.39 +.2 -1.2 +1.9 CROCIEqDivA m LV 57.34 -.9 +.2 +9.3/A CROCIEqDivC m LV 57.17 -1.0 -.1 +8.5/B CROCIIntlA m FB 49.31 +2.3 +1.5 +2.0/E CROCIIntlC m FB 48.95 +2.2 +1.3 +1.2/E CROCIIntlS FB 49.51 +2.3 +1.6 +2.2/E CmnctnsA m SC 26.42 -.1 -1.8 +4.6 CorEqA m LB 27.81 -1.1 +2.0 +11.1/A CorEqS LB 28.10 -1.1 +2.1 +11.4/A CptlGrA m LG 80.39 -1.1 +4.4 +11.8/C CptlGrS LG 81.20 -1.1 +4.4 +12.1/C EAFEEqIdxInstl FB 6.61 +.7 +.9 +4.8 EmMktFixIncS EB 9.30 ... -1.9 +2.5/E EmMktsEqS EM 20.67 -4.4 +.1 +6.1 Eq500IdxInstl LB 221.46 -2.6 +.6 +10.4 Eq500IdxS LB 218.52 -2.6 +.6 +10.3 GNMAS GI 13.44 +.4 -.7 +.5 GlbHiIncInstl HY 6.77 +1.0 +.1 +4.9 GlbIncBldrA m IH 9.37 -1.2 -1.4 +4.9 GlbSmCpA m SW 37.31 -.5 +.8 +4.2 GlbSmCpS SW 39.47 -.5 +.9 +4.5 HiCoGlBdS IB 9.18 +.5 -.7 +2.2 HiIncA m HY 4.71 +1.3 +.2 +4.2 HiIncC m HY 4.71 +1.2 -.2 +3.3 HlthWllnssS SH 38.23 -1.9 +1.7 +1.6/C IntlGrS FG 34.95 -.9 -.5 +4.7 IntrmTxAmtFrS MI 11.58 +.2 -1.0 +1.3 LgCpFocGrS LG 46.55 -.7 +3.5 +12.0/C LtnAmrcEqS LS 25.71 -5.1 -.5 +6.5 MATxFrS MT 14.06 +.3 -1.3 +1.8 MgdMuniBdA m ML 8.96 +.2 -1.4 +1.9 MgdMuniBdS ML 8.97 +.2 -1.5 +2.0 MltAstGlbAllcS IH 16.10 -.3 -.2 +2.7 MltsecIncA m MU 4.57 +.3 -.6 +2.0 NYTxFrIncA m MN 10.44 +.2 -1.5 +1.8 NYTxFrIncS MN 10.44 +.2 -1.4 +2.0 RlEsttSecA m SR 19.31 +.9 -4.9 +3.1/B SP500IdxS LB 30.97 -2.6 +.6 +10.3 SciandTechA m ST 22.96 -4.5 +7.1 +15.8 ShrtDurS CS 8.60 +.1 -.1 +1.4 ShrtTrmMnBdIns MS 9.99 -.1 ... +.6 SmCpCorS SB 31.47 -.1 +1.1 +9.2 StratHYTxFrA m HM 12.03 +.4 -1.2 +2.6 StratHYTxFrS HM 12.04 +.4 -1.1 +2.9 TotRetBdA m CI 10.59 +.6 -1.3 +1.4 TotRetBdS CI 10.59 +.5 -1.3 +1.7 WldDivS WS 30.99 +1.4 +1.5 +3.4/EDiamond HillAllCpSelI LB 16.21 -1.8 +.6 +7.2/E CorpCrdtA m HY 11.30 +.8 +1.1 +5.9/A CorpCrdtI HY 11.26 +.9 +1.2 +6.2/A LgCpA m LV 25.88 -2.2 -2.2 +9.5/A LgCpC m LV 24.48 -2.2 -2.4 +8.7/B LgCpI LV 26.07 -2.1 -2.1 +9.8/A LgCpY LV 26.10 -2.1 -2.0 +9.9/A LngShrtA m LO 25.47 -2.0 -1.1 +4.0/C LngShrtC m LO 22.74 -2.1 -1.3 +3.3/D LngShrtI LO 26.11 -2.0 -1.1 +4.3/C SmCpA m SV 35.69 -1.4 +.2 +5.6/D SmCpI SV 36.26 -1.4 +.3 +5.9/D SmCpY SV 36.28 -1.4 +.3 +6.0/D SmMidCpI MV 22.62 -1.3 +.8 +7.5/CDodge & CoxBal MA 105.11 -1.5 -.2 +7.9/A GlbStk WS 13.81 -1.8 -.4 +7.8/C Inc CI 13.52 +.3 -.8 +2.2/A IntlStk FB 46.36 -1.1 +.1 +3.5/E Stk LV 201.68 -2.3 +.5 +11.0/ADominionImpactBdInv m CI 11.00 +.3 -1.6 +1.2/B ImpactEqInstl d LB 23.87 -1.3 +1.5 +6.5/E ImpactEqInv m LB 23.87 -1.4 +1.4 +6.1/E ImpactIntlEqInv m FV 9.05 +.3 +1.3 +6.7/ADoubleLineCorFII CI 10.81 +.4 -.7 +2.0/A CorFIN b CI 10.80 +.4 -.8 +1.7/A 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 9.98 +.2 +.1 +1.9/A LowDurBdN b CS 9.97 +.2 +.1 +1.6/A MltAsstGrA m TV 9.50 ... -.1 +5.3/B MltAsstGrI d TV 9.54 ... -.1 +5.6/A TtlRetBdI CI 10.47 +.3 -.6 +1.8/A TtlRetBdN b CI 10.47 +.4 -.6 +1.6/BDreyfusAMTFMnBdA f MI 13.81 +.3 -1.2 +2.1/B AMTFMnBdZ MI 13.82 +.3 -1.1 +2.3/A ActvMidCpA f MB 61.91 -.8 +.6 +7.0/C ActvMidCpI MB 62.08 -.8 +.7 +7.3/C Apprec,IncInv LB 35.58 -1.3 +.8 +9.4/C BalOppA f MA 22.95 -.6 +.6 +6.2/B BdMktIdxInv b CI 10.07 +.4 -1.6 +.5/D BstnCoSmCpValI SB 22.74 -.3 +1.6 +9.6/B BstnCoSmMdCpGrI MG 21.93 -.5 +11.3 +12.6/A CAAMTFMnBdA f MF 14.75 +.3 -1.0 +2.0/B CAAMTFMnBdZ MF 14.75 +.4 -1.0 +2.2/B ConnecticutA f SI 11.41 +.3 -1.5 +1.1/C CorEqA m LB 17.93 -1.6 +.6 +9.1/D DiscpStk b LB 37.42 -1.2 +2.3 +11.0/A DynTtlRetA f AM 15.34 -.4 -2.9 -.9/D DynTtlRetC m AM 14.25 -.5 -3.2 -1.6/D DynTtlRetI AM 15.75 -.4 -2.9 -.6/C EmMktsA m EM 11.00 -3.6 -2.0 +4.1/E GrandInc LG 21.72 -1.3 +2.6 +10.0/E HYA m HY 6.21 +1.1 +.2 +3.8/D HYI HY 6.21 +1.0 +.3 +4.0/C InCorpd LG 11.70 -1.4 +2.3 +9.6/E InsSP500StkIdxI LB 54.41 -1.6 +1.7 +11.2/A IntlBdA f IB 16.59 +.9 +4.9 +3.5/B IntlStkI FG 18.84 +.4 +.8 +7.3/B IntlStkIdxInv FB 18.16 +1.0 +1.3 +5.1/C IntrmMnBd MI 13.36 +.3 -1.2 +1.7/C IntrmTrmIncA f CI 13.09 +.5 -1.3 +.5/E IntrmTrmIncI CI 13.09 +.5 -1.2 +.8/D MassachusettsZ MT 11.33 +.3 -1.5 +1.5/B MidCpIdxInvs MB 37.62 -.9 +1.1 +9.4/A MnBd MI 11.55 +.4 -1.1 +2.2/A MnBdOppA f MI 12.68 +.4 -1.1 +2.1/B MnBdOppZ MI 12.68 +.4 -1.1 +2.2/B NJMnBd,IncA f MJ 12.73 +.5 -.6 +2.4/C NYAMTFMnBdA f MN 14.58 +.2 -1.5 +1.9/B NYTxExBd MN 14.54 +.2 -1.2 +2.1/B NatrlResA f SN 32.82 +3.3 +2.4 +4.3/B OppcMidCpValA f MB 33.91 -1.5 +1.4 +6.7/C OppcSmCpInv SG 37.92 +.7 +3.3 +12.0/A PennsylvaniaA f MP 15.92 +.4 -1.2 +2.5/A RsrchGr,IncZ LG 16.21 -1.9 +4.9 +11.1/D SP500Idx LB 54.93 -1.6 +1.6 +10.9/B ShrtIntermMnBdD b MS 12.76 -.2 -.1 +.3/D ShrtTrmIncD CS 10.20 +.3 -.3 +.4/D SmCpStkIdxInvs SB 32.80 +.4 +4.1 +11.7/A StandishGlbFII IB 21.55 +.7 +.9 +1.5/D StratValA f LV 40.15 -.7 +.1 +9.0/B StratValI LV 40.25 -.7 +.2 +9.3/A StructMidCpA f MB 31.15 -.9 -.9 +7.5/C StructMidCpI MB 31.82 -.9 -.8 +7.7/B SustUSEqZ LB 11.50 -1.7 +1.5 +6.9/E T/STtlRetBdI MI 22.57 +.2 -1.1 +1.7/B TechGrA f ST 54.09 -4.0 +10.4 +19.1/C TxMgdGrA m LB 29.42 -1.7 +.2 +8.4/D USMortgZ b GI 14.54 +.2 -1.2 +.2/B UltraShrtIncZ UB 10.07 +.1 +.4 +.2/E WldwideGrA f WS 53.57 -.4 +.1 +8.7/BDriehausActvInc XS 9.89 +.3 +1.7 +1.7/C EmMktsGrInv d EM 39.62 -3.7 -.1 +7.7/B sEvnDrv AM 11.04 -1.3 +2.3 +2.4/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 13.72 -1.6 -1.8 +5.1/DEaton VanceAMTFreeMuniIncA m ML 8.94 +.4 -.6 +2.4/B AmtFreeMuniIncI ML 9.77 +.5 -.4 +2.6/B AtlntCptSMIDCA m MG 31.35 -.9 +2.8 +13.8/A AtlntCptSMIDCI MG 34.57 -.9 +2.9 +14.1/A BalA m MA 9.14 -.5 +.7 +5.9/C BalC m MA 9.17 -.7 +.5 +5.0/D CAMnOpA m MF 10.22 +.5 -.9 +2.6/A CnctctMnIncA m SL 9.94 +.4 -.7 +1.8/B DivBldrA m LB 14.49 -1.7 +.2 +8.8/D DivBldrC m LB 14.57 -1.7 ... +8.0/E DivBldrI LB 14.48 -1.7 +.3 +9.0/D FltngRtA m BL 9.37 +.4 +1.9 +4.0/B FltngRtAdv b BL 9.06 +.4 +1.9 +4.0/B FltngRtAdvtgA m BL 10.97 +.4 +2.0 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.3 +2.0 +4.7/A FltngRtAdvtgC m BL 10.94 +.2 +1.8 +4.2/B FltngRtC m BL 9.04 +.2 +1.6 +3.2/D FltngRtHiIncA m BL 9.46 +.4 +1.6 +4.2 FltngRtHiIncAdv b BL 8.90 +.4 +1.6 +4.2 FltngRtHiIncC m BL 8.88 +.4 +1.4 +3.4 FltngRtHiIncI BL 8.90 +.4 +1.7 +4.4 FltngRtInstl BL 9.06 +.3 +1.9 +4.3/A FltngRtMuniIncA m MS 9.83 ... +.4 +.5/C GlbIncBldrA m IH 9.18 +.1 +1.0 +6.0/A GlbIncBldrC m IH 9.08 ... +.7 +5.2/B GlbMcrAbRtA m NT 9.04 -.6 -.2 +2.5/C GlbMcrAbRtI NT 9.02 -.7 -.1 +2.8/C GovtOppsA m GS 6.17 +.1 -.2 +.3/B GovtOppsC m GS 6.17 +.2 -.3 -.4/E GrA m LG 28.38 -2.2 +6.5 +11.8/C GreaterChinaGrA m CH 25.88 -3.6 +2.1 +9.0/B GreaterIndiaA m EI 35.37 +2.2 -4.0 +8.1/C HYMuniIncA m HM 8.83 +.5 -.8 +3.8/C HYMuniIncC m HM 8.17 +.5 -1.0 +3.0/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 5.68 +1.2 +.4 +4.3/B IncofBostonC m HY 5.69 +1.1 +.2 +3.5/D IncofBostonI HY 5.68 +1.0 +.5 +4.5/B LgCpValA m LV 19.40 -.3 -.3 +6.6/D LgCpValC m LV 19.41 -.4 -.5 +5.8/E LgCpValI LV 19.48 -.3 -.2 +6.9/D LgCpValR b LV 19.35 -.3 -.3 +6.4/D MAMnIncA m MT 8.70 +.5 -1.2 +1.7/B MnstMnIncA m SM 9.26 +.5 -1.3 +1.5/D NYMuniIncA m MY 9.91 +.4 -1.2 +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 9.70 +.5 -.5 +3.1/A NtnlMnIncC m ML 9.70 +.4 -.7 +2.3/C NtnlMnIncI ML 9.70 +.5 -.4 +3.3/A NwJrsyMnIncA m MJ 9.04 +.4 -.6 +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 +1.5/A ShrtDrStratIncA m NT 7.44 -.4 +.8 +2.7/C ShrtDrStratIncC m NT 7.02 -.3 +.7 +2.0/D SthCrlnMnIncA m SL 9.03 +.5 -.4 +1.9/B TABSShTrmMnBdA m MS 10.24 ... -1.0 +.4/D TABSShTrmMnBdI MS 10.24 -.1 -.9 +.6/C TxMgdEqAstAlcA m XM 20.55 -1.2 +2.0 +8.6/A TxMgdEqAstAlcC m XM 19.09 -1.3 +1.8 +7.8/C TxMgdGlbDivIncA m WS 12.83 -.3 +1.1 +6.7/C TxMgdGlbDivIncC m WS 12.80 -.3 +.9 +5.9/D TxMgdGr10 LB 1163.14 -2.5 +1.8 +11.1/A TxMgdGr11A m LB 52.17 -2.5 +1.7 +10.8/B TxMgdGr11C m LB 46.77 -2.6 +1.5 +9.9/C TxMgdGr12A m LB 23.44 -2.5 +1.6 +10.6/B TxMgdGr12C m LB 22.77 -2.6 +1.4 +9.7/C TxMgdMltCpGrA m LG 29.37 -1.5 +9.3 +12.0/C TxMgdSmCpA m SG 26.23 -.5 +3.6 +9.2/D TxMgdValA m LV 26.50 -.6 +.2 +7.8/C TxMgdValC m LV 25.43 -.7 ... +7.0/D TxMgdValI LV 26.39 -.6 +.3 +8.1/C WldwideHlthSciA m SH 10.47 -1.2 +1.7 -.3/D WldwideHlthSciC m SH 10.56 -1.3 +1.4 -1.1/DEdgar LomaxVal LV 14.65 -.4 -1.4 +9.5/AEdgewoodGrInstl LG 32.46 -1.8 +9.8 +18.5/AElfunDivers MA 18.57 -1.0 -.2 +4.8 Inc CI 11.16 +.3 -1.7 +1.2 IntlEq FB 22.90 -.2 +.4 +3.4 Trusts LG 62.33 -2.8 +3.3 +11.1/D TxExInc ML 11.30 +.2 -1.0 +2.1/CEmeraldBnkngFinA m SF 46.32 -3.1 +2.0 +18.2/A GrA m SG 26.69 -1.4 +.9 +9.1/DEuroPacGoldA m SP 9.09 +10.7 +2.4 +13.4/A IntlDivIncA m FV 8.36 +1.1 -.5 -1.6/E IntlValA m FV 7.68 +1.8 -2.0 -1.9/EEvermoreGlbValInstl d SW 15.57 ... +2.4 +11.7/BFAMEqIncInv MB 30.25 -1.8 +.7 +10.1/A ValInv MG 73.34 -1.5 -.2 +8.9/CFDPBKInstlInvA m FB 13.89 -.7 -1.4 +3.5 BRCorAlpBdInvA m MU 9.96 +.3 -2.0 +.3FMICommonStk MB 26.87 -.7 +1.1 +8.4/B LgCp LB 21.73 -1.0 +1.1 +9.3/CFPACptl MV 34.56 ... +.7 -.6/E Crescent d MA 34.92 -1.3 +.7 +6.0/C NewInc NT 9.92 +.2 +.5 +1.7/D Paramount WS 22.84 -.7 +2.9 +9.5/B USVal LB 9.92 -3.2 +.1 +.3/EFairholme FundsFcdInc HY 10.54 +.6 -3.1 +5.1/A Fund d LV 18.47 -2.1 -8.3 -2.1/EFederatedAdjstblRtScIns GS 9.63 ... +.3 +.2 BdA f TW 9.05 +.5 -1.7 +2.7 BdC m TW 9.10 +.3 -2.0 +1.8 BdF f TW 9.12 +.4 -1.8 +2.6 BdInstl TW 9.05 +.4 -1.7 +2.9 CloverSmValA f SV 25.24 -2.1 -3.2 +6.3 CloverSmValIns SV 25.33 -2.1 -3.1 +6.6 CptlIncA f CA 8.06 -.4 +.1 +3.0 CptlIncB m CA 8.07 -.4 -.2 +2.1 CptlIncC m CA 8.05 -.5 -.2 +2.1 CptlIncF f CA 8.05 -.4 +.1 +2.9 CptlIncInstl CA 8.06 -.5 ... +3.2 EqInc,IncA f LV 25.46 -1.0 +1.0 +6.1 EqInc,IncC m LV 25.40 -1.0 +.8 +5.3 EqInc,IncInstl LV 25.45 -.9 +1.1 +6.4 FltngRStrIncA m BL 9.96 +.3 +1.1 +3.4 FltngRStrIncIns BL 9.96 +.3 +1.2 +3.8 GlbAllcA f IH 20.21 -1.1 +.5 +3.4 GlbAllcC m IH 19.65 -1.2 +.4 +2.6 GlbAllcInstl IH 20.33 -1.1 +.7 +3.7 GvtIncIns GI 9.89 +.2 -1.4 +.4 GvtIncSecIncF f GI 8.57 +.2 -1.3 +.2 GvtUltShrDrIns UB 9.88 +.2 +.4 +.6 GvtUltShrDrSvc UB 9.88 +.1 +.4 +.5 HYTrustSvc d HY 6.80 +1.0 +.1 +4.5 HiIncBdA f HY 7.46 +1.0 ... +4.4 HiIncBdC m HY 7.44 +.9 -.2 +3.5 InsHYBdIns d HY 9.85 +1.1 +.1 +5.1 IntermCorpBdIns TW 8.98 +.1 -1.3 +1.6 IntermMuniSvc MI 9.90 +.2 -1.2 +1.7/B IntlLeadersA f FB 38.28 +1.5 +2.4 +4.7/D IntlLeadersC m FB 35.54 +1.4 +2.2 +3.9/E IntlLeadersIns FB 38.34 +1.5 +2.5 +4.9/C IntlSmMidCoA m FR 40.72 -.5 +1.8 +6.7/E IntlStrVlDvA f FV 3.62 +1.6 -3.1 +.3/E IntlStrVlDvC m FV 3.59 +1.6 -3.3 -.4/E IntlStrVlDvIns FV 3.63 +1.7 -2.7 +.7/E KaufLCA f LG 24.76 -3.6 +5.5 +8.5 KaufLCC m LG 22.87 -3.6 +5.2 +7.7 KaufLCIns LG 25.34 -3.5 +5.6 +8.8 KaufLCR b LG 23.69 -3.6 +5.4 +8.1 KaufmannA m MG 6.15 -2.2 +10.0 +11.0 KaufmannB m MG 5.11 -2.1 +9.9 +10.5 KaufmannC m MG 5.09 -2.3 +9.7 +10.4 KaufmannR m MG 6.16 -2.2 +10.0 +11.0 KaufmannSmCpA m SG 35.02 -1.7 +8.9 +13.5 KaufmannSmCpC m SG 30.29 -1.8 +8.7 +12.9 KaufmannSmCpR b SG 35.17 -1.7 +8.9 +13.6 MDTAllCpCorIns LV 29.27 -1.8 +4.5 +9.8 MDTBalA f MA 19.03 -1.1 +2.1 +5.3 MDTLgCpGrA f LB 19.58 -3.3 +6.0 +9.2 MDTLgCpValInstl LV 28.55 -.4 +1.7 +8.0/C MDTLgCpValSvc LV 28.57 -.4 +1.7 +7.8/C MDTMidCpGrA f MB 42.60 -2.2 +6.7 +10.0 MDTSmCpCorInstl SB 20.72 -1.1 +2.4 +13.8 MDTSmCpGrA f SG 24.38 -1.5 +6.2 +14.3 MDTSmCpGrInstl SG 25.34 -1.5 +6.3 +14.6 MIIntrmMnA f SI 10.92 +.1 -1.2 +1.0/D MaxCpIdxInstl LB 12.88 -2.6 +.5 +10.4 MaxCpIdxvc b LB 12.74 -2.6 +.5 +10.1 MidCpIdxSvc MB 24.67 -1.6 +.5 +8.6 MnHYAdvtgA f HM 8.86 +.5 -.3 +3.6/C MnHYAdvtgC m HM 8.85 +.4 -.5 +2.8/E MnHYAdvtgF f HM 8.86 +.5 -.3 +3.6/C MnStkAdvtgA f CA 13.64 ... +.5 +5.3/A MnStkAdvtgAC m CA 13.62 -.1 +.3 +4.5/B MnStkAdvtgAF f CA 13.64 ... +.5 +5.3/A MnStkAdvtgAIns CA 13.64 ... +.6 +5.6/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 MuniBdA f ML 10.33 +.2 -1.2 +2.0/D OhioMuniIncA f MO 10.99 +.2 -.9 +1.9/B OhioMuniIncF m MO 10.99 +.2 -1.0 +1.7/B PEMnIncA f MP 10.75 +.3 -.8 +2.1/C PrudentBearA f BM 15.41 +.5 -1.3 -10.1 PrudentBearIns BM 15.76 +.5 -1.2 -10.0 ShIntTtRtBdIns CS 10.15 +.1 -.6 +1.0 ShrtIntrmDrMnA m MS 10.20 ... -.1 +.3/D ShrtIntrmDrMnIn MS 10.19 -.1 ... +.7/B ShrtTrmIncA m CS 8.45 +.1 -.1 +.5 ShrtTrmIncInstl CS 8.44 ... +.1 +1.1 ShrtTrmIncY CS 8.45 +.2 +.2 +1.3 StratIncA f MU 8.94 +.6 -.5 +3.0 StratIncC m MU 8.93 +.5 -.8 +2.3 StratIncF f MU 8.88 +.6 -.6 +3.0 StratValDivA f LV 5.82 +1.3 -4.5 +6.6 StratValDivC m LV 5.83 +1.2 -4.7 +5.8 StratValDivIns LV 5.85 +1.3 -4.4 +6.9 StrtgcIncIS MU 8.89 +.6 -.4 +3.3 TtlRetBdA m CI 10.65 +.3 -1.5 +1.3 TtlRetBdC m CI 10.65 +.3 -1.7 +.8 TtlRetBdInstl CI 10.65 +.4 -1.4 +1.8 TtlRetBdSvc b CI 10.65 +.3 -1.5 +1.5 TtlRetGovtBdIns GI 10.55 +.4 -1.3 +.4 TtlRetGovtBdSvc b GI 10.55 +.3 -1.4 +.1 USGvtSc13YrsIns GS 10.17 ... -.3 -.1 USGvtSc13YrsY GS 10.17 ... -.3 +.1 USGvtSc25YrIns GS 10.60 ... -1.1 -.4 UltraShrtBdA m UB 9.09 ... +.2 +.7 UltraShrtBdIns UB 9.09 +.2 +.4 +1.3 forUSGovtSecA f GI 7.19 +.1 -1.5 +.3Fidelity1000ValueIdx LV 12.57 -1.2 -1.0 +8.2/C 100Index LB 17.55 -1.7 +1.1 +11.8/A 500IdxIns LB 94.61 -1.5 +1.8 +11.4/A 500IdxInsPrm LB 94.60 -1.5 +1.8 +11.4/A 500IdxInv LB 94.59 -1.5 +1.8 +11.4/A 500IndexPrm LB 94.60 -1.5 +1.8 +11.4/A AllSectorEq LG 12.54 -1.3 +2.9 +10.3/D ArizonaMuniInc SL 11.81 +.6 -1.4 +2.0/A AsstMgr20% XY 13.36 +.1 -.2 +2.9/C AsstMgr30% XY 11.07 ... +.1 +3.8/A AsstMgr40% CA 11.71 -.1 +.4 +4.7/B AsstMgr50% CA 18.35 -.3 +.7 +5.4/A AsstMgr60% MA 12.68 -.5 +1.0 +6.2/B AsstMgr70% MA 22.72 -.5 +1.4 +7.1/A AsstMgr85% AL 19.91 -.8 +1.9 +8.2/A BCGrowth LG 14.74 -2.2 +6.5 +14.1/A BCGrowth LG 93.44 -2.1 +6.5 +14.0/A BCGrowthK LG 93.57 -2.1 +6.5 +14.2/A Balanced MA 24.08 -.9 +1.8 +7.3/A BalancedK MA 24.08 -.9 +1.8 +7.4/A BlueChipVal LV 19.46 -.8 -.7 +6.4/D CALtdTrmTFBd SS 10.46 -.1 -.5 +.8/B CAMuniInc MC 12.67 +.3 -1.4 +2.1/D Canada MQ 52.36 +2.1 -4.2 +1.6/D Cap&Inc HY 10.27 +.1 +.8 +5.6/A ChinaRegion CH 36.40 -6.0 +1.2 +4.5/D CmdtyStrat BB 5.53 +2.0 +1.7 -4.4/E CnncticutMunInc SI 11.16 +.3 -1.2 +1.6/B CnsrvIncMnBd MS 10.00 ... +.2 +.6/C CnsrvIncMnBdIns MS 10.00 ... +.3 +.7/B Contrafund LG 128.13 -2.5 +6.3 +14.2/A ContrafundK LG 128.09 -2.5 +6.3 +14.3/A ConvertibleSecs CV 28.40 -1.3 +2.3 +2.2/E CorpBd TW 11.34 +.6 -1.9 +2.3/B CptlApprec LG 37.12 -1.6 +5.5 +9.4/E CptlApprecK LG 37.20 -1.5 +5.5 +9.5/E DisciplinedEq LB 39.19 -1.0 +1.0 +8.5/D DisciplinedEqK LB 39.13 -1.1 +1.1 +8.6/D DivGro LB 32.72 -1.3 -.3 +8.0/D DivGroK LB 32.68 -1.3 -.3 +8.2/D DiversIntl FG 40.08 -.3 +.1 +5.0/E DiversIntlK FG 40.01 -.3 +.2 +5.2/E EmMkts EM 21.51 -4.7 +.5 +8.4/A EmMkts EM 32.75 -3.2 ... +9.2/A EmMktsDbt EB 10.06 +.3 -.5 +7.1/A EmMktsDiscovery EM 15.88 -1.7 +3.4 +9.7/A EmMktsIdxPrm EM 11.53 -3.7 +1.1 +6.1/C EmMktsK EM 32.77 -3.2 ... +9.4/A EmergEMEA EM 10.40 -4.2 +.5 +8.0/B EmergingAsia PJ 44.07 -5.2 -2.2 +6.8/C EqDividendInc LV 27.18 -1.1 -1.6 +7.8/C EqDividendIncK LV 27.17 -1.2 -1.6 +8.0/C EqIncome LV 57.41 -1.6 -2.8 +7.0/D EqIncomeK LV 57.37 -1.6 -2.8 +7.1/D Europe ES 42.56 -.8 +.5 +5.7/B ExMktIdxInPr MB 63.70 -.8 +2.8 +9.0/B ExMktIdxInv MB 63.72 -.8 +2.8 +8.9/B ExMktIdxPr MB 63.72 -.8 +2.8 +8.9/B ExprtMltntnl LB 22.04 -1.3 -.8 +8.9/D ExprtMltntnlK LB 22.00 -1.3 -.7 +9.0/D Fidelity LG 47.14 -1.7 +4.2 +10.5/D FidelityK LG 47.13 -1.7 +4.2 +10.6/D FltngRtHiInc BL 9.52 +.4 +1.7 +3.7/C FltngRtHiInc BL 9.65 +.3 +1.5 +3.7/B FocedHiInc HY 8.56 +1.0 -.5 +3.8/C FocusedStock LG 24.38 -2.2 +7.6 +12.4/C FourinOneIdx AL 44.83 -.5 +1.3 +8.1/A FrdmIdx2055Inv TL 15.31 -.8 +1.3 +8.2/B Frdm2005 TA 12.58 -.2 +.2 +4.3/C Frdm2010 TA 16.11 -.3 +.3 +5.0/A Frdm2015 TD 13.46 -.4 +.6 +5.7/A Frdm2020 TE 16.69 -.5 +.7 +6.3/A Frdm2025 TG 14.53 -.6 +.9 +6.7/A Frdm2030 TH 18.27 -.8 +1.2 +7.8/A Frdm2035 TI 15.47 -1.0 +1.5 +8.6/A Frdm2040 TJ 10.86 -1.1 +1.5 +8.7/A Frdm2045 TK 12.31 -1.0 +1.6 +8.7/A Frdm2050 TN 12.38 -1.0 +1.6 +8.7/A Frdm2055 TL 13.94 -1.1 +1.5 +8.7/A FrdmInc RI 11.73 ... -.2 +3.4/B GNMA GI 11.15 +.4 -1.3 +.7/A GlbCmdtyStk SN 13.49 +3.3 +2.4 +4.1/B GlbHiInc HY 9.74 +.7 +.5 +5.6/A GlbStrats MA 9.43 -.7 +.9 +6.9/A GlbexUSIdxIns FB 13.65 -.1 +.8 +5.5/C GlbexUSIdxInsPr FB 13.65 -.2 +.8 +5.5/C GlbexUSIdxPr FB 13.64 -.2 +.7 +5.5/C GlobalBalanced IH 25.92 -.7 +3.4 +6.4/A GlobalEqIncome WS 14.25 -.6 -1.4 +6.7/C GlobalexUSIdx FB 13.36 -.1 +.9 +5.6/C GovernmentInc GI 10.00 +.3 -1.5 +.2/C GrDiscv LG 34.63 -2.1 +6.4 +13.9/A GrDiscvK LG 34.65 -2.1 +6.4 +14.0/A GrStrategies MG 42.97 -1.6 +4.5 +8.2/D GrStrategiesK MG 43.29 -1.6 +4.6 +8.3/C GroCo LG 18.12 -2.6 +9.0 +17.4/A GroCo LG 193.99 -2.6 +8.6 +17.0/A GroCoK LG 194.01 -2.6 +8.6 +17.1/A Growth&Inc LB 37.42 -1.0 -.9 +8.7/D Growth&IncK LB 37.38 -1.0 -.9 +8.8/D HighIncome HY 8.92 +1.2 +1.0 +5.2/A Independence LG 39.06 -1.3 +4.8 +7.0/E IndependenceK LG 39.08 -1.3 +4.8 +7.1/E InfPrtBd IP 11.86 +1.0 -.7 +.4/D InfPrtBdIdxPrm IP 9.78 +1.2 -.6 +.8/B In-ProtBondA m IP 11.70 +1.0 -.8 +.1/D In-ProtBondI IP 11.83 +1.1 -.7 +.4/D IntermediateBd CI 10.60 +.2 -1.2 +.9/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 page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 59

InternationalVa FV 9.11 +.4 +.6 +3.5/D IntlCptlApprec FG 21.27 -.8 +1.0 +9.1/A IntlDiscv FG 45.82 -.3 +.4 +6.4/C IntlEnhIdx FV 10.33 +1.7 +1.9 +7.1/A IntlGr FG 16.37 -1.0 +1.4 +7.0/C IntlGr FG 13.83 -1.2 +1.0 +6.6/C IntlIdxInstl FB 43.70 +1.0 +1.3 +5.7/B IntlIdxInstlPrm FB 43.70 +1.0 +1.3 +5.7/B IntlIdxInv FB 43.69 +1.0 +1.3 +5.5/C IntlIdxPremium FB 43.69 +1.0 +1.3 +5.6/B IntlRlEstt GR 11.82 +1.5 +1.5 +5.9/A IntlSmCp FQ 30.42 -.3 +1.7 +12.4/A IntlSmCp FR 18.93 +.4 +5.3 +11.2/B IntlSmCpOpps FR 20.38 +.2 +5.4 +12.3/B IntlVal FV 10.78 +.5 +.8 +3.8/D IntrmGovtInc GI 10.24 ... -1.0 .../C IntrmMuniInc MI 10.21 +.2 -.9 +1.6/C IntrmTrBdIdPrm GI 10.39 +.3 -2.0 .../C InvmGradeBd CI 11.01 +.5 -1.3 +1.6/B InvmGradeBd CI 7.75 +.5 -1.5 +1.3/B Japan JS 15.91 -.9 +3.0 +9.7/C JapanSmlrCo JS 19.14 -.7 +.9 +14.9/A LTTrsBdIdxPrm GL 12.68 +1.4 -3.7 -.2/C LargeCapStock LB 33.40 -1.2 -.2 +8.9/D LatinAmerica LS 26.42 -3.3 +7.9 +6.8/B LgCpCorEnhIdx LB 15.06 -1.1 +2.7 +10.8/B LgCpGrEnhIdx LG 19.68 -1.7 +4.0 +12.7/B LgCpValEnhIdx LV 13.24 -.7 +.3 +9.2/B LimitedTermGov GS 9.76 ... -.7 .../D LowPrStk MV 55.38 +.4 +1.6 +8.6/B LowPrStkK MV 55.34 +.4 +1.6 +8.7/B LtdTrmMuniInc MS 10.42 -.1 -.4 +.7/B LvrgdCoStk MG 34.33 -2.1 +2.6 +6.0/E LvrgdCoStkK MG 34.41 -2.1 +2.6 +6.1/E MAMunicipalInc MT 11.95 +.5 -1.4 +2.0/A Magellan LG 109.09 -1.1 +4.3 +11.8/C MagellanK LG 108.95 -1.0 +4.3 +11.9/C MegaCapStock LB 17.38 -.8 -.3 +8.9/D MichiganMuniInc SI 11.94 +.2 -1.5 +2.1/A MidCapIdxIns MB 21.24 -1.2 +1.2 +8.5/B MidCapIdxPrm MB 21.24 -1.2 +1.2 +8.5/B MidCapStock MG 38.80 -.7 +1.5 +8.5/C MidCapStockK MG 38.82 -.7 +1.5 +8.6/C MidCapValue MV 24.76 -.7 -2.6 +5.8/D MidCpEnhIdx MB 15.83 -.9 +1.2 +8.4/B MinnesotaMnInc SM 11.40 +.4 -1.2 +1.8/C MortgageSecs CI 10.94 +.2 -1.3 +.9/C MrylndMuniInc SI 11.12 +.5 -1.6 +2.0/A MuniInc ML 12.73 +.4 -1.6 +2.3/C MuniInc2019 MS 10.55 -.1 +.3 +.9/A NJMunicipalInc MJ 11.63 +.4 -1.2 +2.5/C NYMuniInc MY 12.90 +.2 -1.5 +2.1/C NasdCmpIdx LG 95.72 -2.6 +5.6 +15.0/A NewMillennium LG 40.80 +.3 +2.5 +10.0/E NewMktsInc EB 15.81 ... -1.3 +6.4/A Nordic MQ 51.13 -4.9 -4.1 +6.3/B OTCPortfolio LG 117.50 -2.5 +7.0 +16.8/A OTCPortfolioK LG 119.05 -2.5 +7.0 +16.9/A OhioMunilInc MO 11.88 +.4 -1.6 +2.3/A Overseas FG 51.16 +.5 +.9 +8.2/B OverseasK FG 51.05 +.5 +.9 +8.4/B PacicBasin DP 34.88 -3.8 -1.7 +10.3/B PennsylvnMnInc MP 10.94 +.5 -1.2 +2.2/C Puritan MA 23.78 -.5 +1.9 +7.8/A PuritanK MA 23.76 -.5 +1.9 +7.9/A RealEstInv SR 39.12 +.2 -6.3 +3.2/B RealEstateEq SR 12.00 +.4 -6.2 +1.5/D RlEstateIdxPrm SR 14.48 +.4 -6.5 +2.0/C RlEsttInc SR 10.75 +.5 -1.5 +4.7/A RlEsttInc SR 11.64 +.3 -2.9 +4.6/A SCGrth SG 27.26 ... +10.2 +15.2/A SCValue SV 20.24 -1.4 -.4 +9.7/B STTrsBdIdxPrm GS 10.21 ... -.7 +.2/B ShTrmBd CS 8.51 +.1 -.4 +.7/C ShrtDurHiInc HY 9.49 +1.0 +.7 +3.1/E SmCapIdxIns SB 20.99 -.3 +3.3 +9.8/B SmCapIdxInv SB 20.95 -.3 +3.2 +9.6/B SmCpDiscv SB 12.61 -.7 +.7 +6.3/D SmCpDiscv SB 29.98 -1.6 +.2 +6.3/D SmCpEnhIdx SB 14.04 +.1 +3.0 +7.9/C SmCpOpps SB 14.65 -.4 +4.4 +8.3/C SmallCapStock SB 19.91 +.3 +1.5 +7.6/D StkSelorAllCp LG 45.52 -1.1 +3.6 +10.7/D StkSelorSmCp SB 27.55 -.5 +4.1 +8.2/C StkSlrLgCpVal LV 20.40 -.4 -1.5 +6.4/D StratDivInc AL 14.92 -.5 -1.6 +6.7/C StratInc MU 10.99 +.5 +.4 +4.0/A StratRlRet XY 8.87 +1.0 -.1 +1.2/E TaxFreeBond ML 11.29 +.4 -1.5 +2.4/B TelecomandUtls SU 25.52 +1.2 +.6 +7.2/A TotalBond CI 10.44 +.5 -1.2 +1.9/A TotalEmMkts EM 13.51 -3.6 -.3 +8.2/A Trend LG 103.36 -1.9 +6.2 +13.4/B TtlIntlEq FG 9.38 -1.0 +.8 +6.7/C TtlMktIdxF LB 77.59 -1.4 +2.0 +10.9/B TtlMktIdxInsPrm LB 77.56 -1.4 +2.0 +10.9/B TtlMktIdxInstl LB 77.57 -1.4 +1.9 +10.9/B TtlMktIdxInv LB 77.58 -1.4 +1.9 +10.9/B TtlMktIdxPrm LB 77.58 -1.4 +1.9 +10.9/B USBdIdxF CI 11.31 +.4 -1.7 +.9/C USBdIdxIns CI 11.32 +.5 -1.6 +.9/C USBdIdxInsPrm CI 11.31 +.4 -1.7 +.9/C USBdIdxInv CI 11.32 +.4 -1.6 +.8/D USBdIdxPrm CI 11.32 +.5 -1.6 +.9/C ValDiscv LV 28.65 -.8 -1.0 +6.8/D ValDiscvK LV 28.67 -.8 -.9 +6.9/D Value MV 118.81 -.4 -1.9 +5.8/D ValueK MV 118.93 -.4 -1.9 +5.9/D ValueStrategies LV 40.80 -1.5 -3.0 +6.1/E Worldwide WS 27.68 -1.2 +4.8 +9.6/BFidelity AdvisorAssetMgr60%A m MA 12.64 -.4 +.9 +5.9/C AssetMgr70%A m MA 22.68 -.6 +1.3 +6.7/B AssetMgr70%C m MA 22.56 -.7 +1.1 +5.9/C AssetMgr70%I MA 22.72 -.6 +1.4 +7.0/A AssetMgr70%M m MA 22.68 -.6 +1.2 +6.4/B BalancedA m MA 21.14 -1.0 +1.6 +7.0/A BalancedC m MA 21.00 -1.1 +1.4 +6.2/B BalancedI MA 21.54 -1.0 +1.7 +7.3/A BalancedM m MA 21.38 -1.0 +1.5 +6.8/A BiotechnologyA m SH 26.21 -4.9 +4.4 -1.9/E BiotechnologyI SH 27.72 -4.9 +4.5 -1.7/E BiotechnologyM m SH 24.84 -5.0 +4.3 -2.3/E CAMuniIncI MC 12.69 +.2 -1.5 +2.0/D CapitalDevA m LB 15.96 -1.2 -.2 +8.6/D CapitalDevO LB 16.51 -1.1 -.1 +8.9/D ConsumerDscrtA m CD 26.64 -1.3 +5.4 +10.1/B ConsumerStplsA m CC 81.89 +.1 -4.8 +2.8/E ConsumerStplsC m CC 79.71 ... -5.0 +2.0/E ConsumerStplsI CC 82.49 +.1 -4.7 +3.0/D ConsumerStplsM m CC 81.13 +.1 -4.9 +2.5/E CorporateBondI TW 11.34 +.6 -1.9 +2.2/B DiverIntlA m FG 23.63 -.3 -.1 +5.3/D DiverIntlC m FG 22.64 -.4 -.4 +4.5/E DiverIntlI FG 24.01 -.3 ... +5.6/D DiverIntlM m FG 23.48 -.3 -.2 +5.0/E DiversiedStkA m LB 26.02 -1.7 +5.1 +10.6/B DiversiedStkO LB 26.73 -1.7 +5.2 +11.0/A DividendGrowthA m LB 17.39 -1.3 -.4 +7.6/E DividendGrowthC m LB 16.46 -1.3 -.6 +6.8/E DividendGrowthI LB 18.34 -1.2 -.3 +7.9/E DividendGrowthM m LB 17.31 -1.3 -.4 +7.4/E EmMktsIncA m EB 13.91 -.1 -1.4 +6.0/A EmMktsIncC m EB 14.02 -.1 -1.6 +5.2/B EmMktsIncI EB 13.64 ... -1.3 +6.4/A EmMktsIncM m EB 13.85 -.1 -1.3 +6.0/A EmergingAsiaA m PJ 40.22 -5.1 -2.1 +6.7/C EmergingAsiaC m PJ 36.53 -5.2 -2.3 +5.9/D EmergingAsiaI PJ 41.45 -5.1 -2.0 +7.0/B EmergingMktsA m EM 30.13 -3.2 -.2 +8.7/A EmergingMktsC m EM 28.65 -3.3 -.4 +7.8/B EmergingMktsI EM 30.28 -3.2 -.1 +9.0/A EmergingMktsM m EM 29.89 -3.3 -.2 +8.4/A EnergyA m EE 35.10 +8.4 +1.9 -1.0/A EnergyC m EE 32.24 +8.4 +1.7 -1.8/A EnergyI EE 36.99 +8.4 +2.0 -.8/A EnergyM m EE 35.91 +8.4 +1.9 -1.3/A EquityGrowthA m LG 116.12 -2.2 +6.3 +13.6/B EquityGrowthC m LG 99.28 -2.2 +6.1 +12.8/B EquityGrowthI LG 127.12 -2.1 +6.4 +13.9/A EquityGrowthM m LG 114.09 -2.2 +6.3 +13.4/B EquityIncomeA m LV 31.62 -1.4 -1.9 +6.8/D EquityIncomeC m LV 31.85 -1.4 -2.1 +6.0/E EquityIncomeI LV 33.05 -1.3 -1.7 +7.1/D EquityIncomeM m LV 32.33 -1.4 -1.9 +6.5/D EquityValueA m LV 18.77 -.8 -1.1 +6.3/D FinancialSvcsA m SF 21.70 -4.3 -.8 +10.8/C FinancialSvcsC m SF 20.32 -4.3 -1.0 +10.0/C FinancialSvcsM m SF 21.47 -4.3 -.9 +10.5/C FltngRtHiIncA m BL 9.66 +.3 +1.4 +3.4/C FltngRtHiIncC m BL 9.66 +.3 +1.2 +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 12.00 -.2 ... +3.9/D Freedom2005I TA 12.08 -.2 +.1 +4.2/C Freedom2010A m TA 12.52 -.4 +.2 +4.6/A Freedom2010M m TA 12.47 -.4 +.2 +4.4/B Freedom2015A m TD 12.71 -.5 +.4 +5.3/A Freedom2015C m TD 12.59 -.6 +.2 +4.5/C Freedom2015I TD 12.82 -.5 +.5 +5.6/A Freedom2015M m TD 12.68 -.5 +.3 +5.0/B Freedom2020A m TE 13.87 -.6 +.6 +5.8/A Freedom2020C m TE 13.75 -.7 +.4 +5.0/B Freedom2020I TE 13.98 -.6 +.6 +6.0/A Freedom2020M m TE 13.86 -.6 +.5 +5.5/A Freedom2025A m TG 13.91 -.8 +.7 +6.2/B Freedom2025C m TG 13.71 -.8 +.5 +5.4/C Freedom2025I TG 14.04 -.7 +.8 +6.5/A Freedom2025M m TG 13.93 -.8 +.6 +5.9/B Freedom2030A m TH 15.18 -1.0 +1.0 +7.2/A Freedom2030C m TH 14.93 -1.0 +.7 +6.4/C Freedom2030I TH 15.27 -1.0 +1.1 +7.5/A Freedom2030M m TH 15.11 -1.0 +.9 +7.0/B Freedom2035A m TI 14.91 -1.2 +1.3 +8.0/A Freedom2035C m TI 14.54 -1.2 +1.1 +7.2/C Freedom2035I TI 15.02 -1.2 +1.4 +8.3/A Freedom2035M m TI 14.78 -1.3 +1.2 +7.8/B Freedom2040A m TJ 15.97 -1.2 +1.3 +8.1/B Freedom2040C m TJ 15.60 -1.3 +1.1 +7.3/C Freedom2040I TJ 16.07 -1.2 +1.5 +8.4/A Freedom2040M m TJ 15.90 -1.2 +1.3 +7.8/B Freedom2045A m TK 12.43 -1.3 +1.3 +8.1/B Freedom2045I TK 12.51 -1.2 +1.5 +8.4/B Freedom2045M m TK 12.34 -1.2 +1.3 +7.8/C Freedom2050A m TN 12.39 -1.3 +1.3 +8.1/B Freedom2050I TN 12.47 -1.2 +1.4 +8.4/B Freedom2050M m TN 12.33 -1.2 +1.3 +7.8/C Freedom2055A m TL 13.62 -1.2 +1.3 +8.1/C Freedom2055I TL 13.67 -1.2 +1.4 +8.4/B FreedomIncomeA m RI 11.05 -.1 -.2 +3.0/C FreedomIncomeI RI 11.09 ... -.1 +3.3/B GlobalCmdtyStkI SN 13.49 +3.2 +2.4 +4.2/B GovernmentIncA m GI 10.01 +.2 -1.6 -.2/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 -.2/D Growth&IncomeA m LB 28.08 -1.1 -1.1 +8.3/D Growth&IncomeC m LB 26.34 -1.1 -1.2 +7.5/E Growth&IncomeM m LB 28.10 -1.1 -1.1 +8.0/D GrowthOppsA m LG 69.19 -2.5 +6.9 +13.3/B GrowthOppsC m LG 60.62 -2.6 +6.7 +12.5/B GrowthOppsI LG 74.07 -2.5 +7.0 +13.6/B GrowthOppsM m LG 68.76 -2.5 +6.8 +13.1/B HealthCareA m SH 46.45 -.4 +8.9 +4.0/B HealthCareC m SH 37.33 -.4 +8.7 +3.3/B HealthCareI SH 50.40 -.3 +9.0 +4.3/B HealthCareM m SH 43.48 -.4 +8.8 +3.8/B HighIncAdvtgA m HY 11.32 +.7 +.7 +5.7/A HighIncAdvtgC m HY 11.30 +.7 +.5 +4.9/A HighIncAdvtgI HY 10.61 +.7 +.7 +6.0/A HighIncAdvtgM m HY 11.38 +.6 +.7 +5.7/A HighIncomeA m HY 7.80 +1.0 +.2 +4.1/C HighIncomeC m HY 7.78 +1.1 +.1 +3.3/D HighIncomeI HY 7.81 +1.1 +.2 +4.3/B HighIncomeM m HY 7.78 +1.0 +.2 +4.0/C IndustrialsA m ID 41.92 -1.0 ... +10.1/B IndustrialsC m ID 37.54 -1.1 -.2 +9.3/C IndustrialsI ID 44.07 -1.0 +.1 +10.4/B IndustrialsM m ID 40.99 -1.0 ... +9.8/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 19.93 -.9 +.9 +8.7/A IntlCapitalAppC m FG 17.60 -1.0 +.7 +7.8/B IntlCapitalAppM m FG 19.44 -.9 +.8 +8.4/B IntlDiscvA m FG 45.53 -.4 +.3 +6.0/D IntlDiscvI FG 45.71 -.3 +.4 +6.4/D IntlGrA m FG 13.75 -1.2 +1.0 +6.4/D IntlGrC m FG 13.50 -1.3 +.7 +5.5/D IntlGrI FG 13.81 -1.1 +1.1 +6.6/C IntlSmCapOppsI FR 20.35 +.2 +5.4 +12.3/B IntlSmallCapA m FQ 29.88 -.3 +1.6 +12.0/A IntlSmallCapI FQ 30.61 -.3 +1.7 +12.4/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 33.18 -1.2 -.2 +8.7/D LargeCapC m LB 30.06 -1.2 -.4 +7.9/E LargeCapI LB 34.71 -1.1 -.2 +9.0/D LargeCapM m LB 33.11 -1.2 -.3 +8.4/D LeveragedCoStkA m MG 43.62 -1.7 +.6 +4.9/E LeveragedCoStkC m MG 38.97 -1.8 +.3 +4.1/E LeveragedCoStkI MG 44.59 -1.7 +.7 +5.2/E LeveragedCoStkM m MG 42.21 -1.7 +.5 +4.6/E LimitedTermBdA m CS 11.28 +.2 -.8 +.7/C LimitedTermBdC m CS 11.25 +.1 -1.0 -.1/E LimitedTermBdI CS 11.31 +.2 -.7 +.9/B LimitedTermBdM m CS 11.28 +.2 -.8 +.6/C LtdTermMuniIncA m MS 10.44 -.1 -.5 +.4/D LtdTermMuniIncI MS 10.42 -.2 -.4 +.6/C MaterialsA m SN 84.20 -.3 -2.2 +7.2/A MaterialsC m SN 81.22 -.4 -2.4 +6.4/A MaterialsI SN 84.42 -.3 -2.1 +7.5/A MegaCapStockA m LB 17.21 -.9 -.3 +8.7/D MegaCapStockI LB 17.39 -.9 -.3 +8.9/D MidCapIIA m MG 21.04 -1.3 +2.4 +8.7/C MidCapIIC m MG 18.72 -1.3 +2.2 +7.9/D MidCapIII MG 21.71 -1.3 +2.5 +9.0/C MidCapIIM m MG 20.51 -1.3 +2.3 +8.5/C MidCapValueA m MV 24.41 -.7 -2.7 +5.5/E MortgageSecI CI 10.91 +.3 -1.3 +.9/C NewInsA m LG 32.34 -1.6 +5.3 +12.4/C NewInsC m LG 28.33 -1.6 +5.1 +11.5/C NewInsI LG 33.06 -1.5 +5.5 +12.7/B NewInsM m LG 31.28 -1.6 +5.3 +12.1/C NewInsZ LG 33.10 -1.5 +5.4 +12.8/B OverseasA m FG 25.00 +.3 +.6 +5.8/D OverseasI FG 25.53 +.4 +.7 +6.1/D OverseasM m FG 25.68 +.3 +.5 +5.5/D RealEstateA m SR 20.35 +.3 -6.6 +.9/D RealEstateI SR 20.54 +.3 -6.5 +1.2/D RealEstateM m SR 20.33 +.3 -6.7 +.7/E RlEstIncA m SR 11.58 +.3 -2.9 +4.3/A RlEstIncC m SR 11.45 +.2 -3.2 +3.5/A RlEstIncI SR 11.60 +.3 -2.9 +4.6/A RlEstIncM m SR 11.58 +.3 -3.0 +4.2/A SCGrthA m SG 26.19 ... +10.1 +14.9/A SCGrthC m SG 23.49 ... +9.9 +14.0/A SCGrthI SG 27.33 ... +10.2 +15.2/A SCGrthM m SG 25.39 ... +10.1 +14.6/A SCValueA m SV 19.87 -1.5 -.5 +9.4/B SCValueI SV 20.24 -1.5 -.4 +9.7/B SCValueM m SV 19.41 -1.5 -.5 +9.1/B SeriesGrOpps LG 13.64 -2.4 +7.1 +14.0/A SeriesSmallCap SB 12.13 -1.9 +1.8 +5.6/E SmallCapA m SB 26.19 -2.0 +1.5 +5.1/E SmallCapC m SB 19.70 -2.1 +1.2 +4.3/E SmallCapI SB 28.74 -2.0 +1.5 +5.4/E SmallCapM m SB 24.21 -2.0 +1.4 +4.9/E StgIncA m MU 12.25 +.5 +.3 +3.8/B StgIncC m MU 12.21 +.4 +.1 +3.0/C StgIncI MU 12.41 +.4 +.3 +4.1/A StgIncM m MU 12.24 +.4 +.3 +3.8/A StockSelAllCpA m LG 45.54 -1.2 +3.5 +10.4/D StockSelAllCpI LG 45.54 -1.2 +3.6 +10.7/D StockSelAllCpK LG 45.53 -1.1 +3.6 +10.8/D StockSelAllCpM m LG 45.52 -1.2 +3.4 +10.1/D StockSlrMidCp MG 41.16 -.7 +3.0 +8.2/C StockSlrMidCpA m MG 39.47 -.7 +2.9 +8.0/D StockSlrMidCpC m MG 36.01 -.7 +2.7 +7.2/D StockSlrMidCpI MG 41.24 -.7 +3.0 +8.2/D StockSlrMidCpM m MG 39.68 -.7 +2.9 +7.7/D StratDiv&IncA m AL 14.84 -.6 -1.7 +6.4/C StratDiv&IncC m AL 14.77 -.6 -1.9 +5.6/D StratDiv&IncI AL 14.89 -.5 -1.6 +6.7/C StratDiv&IncM m AL 14.83 -.6 -1.7 +6.1/C StrategicRlRetI XY 8.85 +1.0 -.1 +1.2/E TechnologyA m ST 58.41 -2.7 +9.1 +22.4/A TechnologyC m ST 49.62 -2.8 +8.8 +21.5/B TechnologyM m ST 55.42 -2.8 +9.0 +22.1/B TotalBondA m CI 10.45 +.6 -1.2 +1.6/B TotalBondC m CI 10.45 +.4 -1.5 +.8/D TotalBondI CI 10.43 +.6 -1.2 +1.9/A TotalBondM m CI 10.43 +.5 -1.2 +1.6/B UtilitiesA m SU 29.88 +1.9 +2.9 +8.0/A ValueA m MV 25.01 -.5 -2.1 +5.4/E ValueStratsA m LV 35.05 -1.5 -3.1 +5.8/E ValueStratsI LV 38.31 -1.5 -3.1 +6.1/E ValueStratsK LV 40.76 -1.5 -3.0 +6.2/E ValueStratsM m LV 36.87 -1.5 -3.2 +5.6/EFidelity SelectAdvisorGoldA m SP 19.42 +6.5 -4.1 +5.8/C AdvisorGoldC m SP 18.18 +6.4 -4.3 +5.0/D AdvisorGoldI SP 19.94 +6.6 -3.9 +6.1/C AirTransp ID 76.60 -3.5 -3.7 +11.1/A Banking SF 32.51 -6.6 -.6 +13.2/B Biotechnology SH 220.30 -5.3 +4.7 -1.2/E Brkrg&InvmtMgmt SF 79.42 -4.1 +2.1 +8.9/D Chemicals SN 162.44 -1.0 -2.9 +11.7/A CommsEquip ST 37.43 -1.4 +10.7 +10.0/E Computers ST 93.63 -2.4 +5.7 +12.9/E Const&Hsg MG 57.69 -.9 -6.5 +7.5/D ConsumerDiscret CD 43.02 -1.2 +5.5 +10.8/A ConsumerFinance SF 15.29 -3.4 -1.4 +9.3/D ConsumerStaples CC 82.66 +.1 -4.7 +3.0/D Defense&Aero ID 178.13 +2.0 +9.9 +18.5/A Energy EE 45.64 +8.5 +2.1 -.6/A EnergyService EE 45.81 +5.4 +1.0 -4.9/B Envir&AltEngy ID 25.66 -2.0 -.4 +12.5/A FinancialSvcs SF 110.68 -4.3 -.7 +11.1/C Gold SP 19.94 +6.6 -4.0 +6.1/C HealthCare SH 235.22 -.2 +9.0 +4.1/B HealthCareSvcs SH 89.29 +2.0 +5.0 +9.0/A ITServices ST 58.64 -1.4 +9.4 +18.0/D Industrials ID 35.28 -1.0 +.1 +10.4/B Insurance SF 68.34 -1.7 -2.0 +11.5/B Leisure CD 159.90 -.3 +1.9 +11.1/A Materials SN 84.59 -.3 -2.1 +7.5/A MedTech&Devcs SH 46.21 +1.4 +9.9 +13.5/A Multimedia CD 72.94 -3.5 -2.7 +4.6/D NaturalGas EE 23.62 +6.8 -.9 -9.6/D NaturalRes EE 30.00 +6.6 -.3 -2.3/B Pharmaceuticals SH 19.16 -1.2 +3.9 -3.1/E Retailing CD 141.64 -1.4 +7.3 +16.8/A Semicon ST 113.19 -3.2 +7.3 +23.4/A Swre&ITSvcs ST 176.76 -2.4 +8.8 +22.4/A Technology ST 175.83 -2.8 +8.8 +22.7/A Telecom SC 56.60 +.3 -2.5 +6.3/A Transportation ID 96.21 -1.9 -2.9 +9.5/C Utilities SU 81.68 +1.9 +2.9 +8.4/A Wireless SC 10.21 -1.7 +1.9 +9.7/AFiera CapitalSTRONGNtnCcyIns CR 17.04 +.5 +.7 -.2/E SmMidCapGrInstl MG 21.63 -1.9 +6.4 +8.7/CFirst EagleGlbA m IH 59.25 +.2 +.3 +6.4/A GoldA m SP 16.56 +6.2 -2.1 +4.2/E OverseasA m FB 24.73 +.8 +.2 +4.6/D USValA m LB 20.35 -.1 +1.3 +7.6/E USValI LB 20.67 -.2 +1.4 +7.9/E ofAmericaI MB 36.11 -1.8 -.8 +4.1/E ofAmericaY b MB 36.00 -1.9 -.9 +3.8/EFirst InvestorsEqIncA m LV 10.71 -.9 -1.0 +7.5/C ForIncA m HY 2.47 +.8 +.3 +3.8/D GlbA m WS 8.61 -2.6 +3.0 +7.5/C GovtA m GI 10.16 +.2 -1.5 -.7/E GrandIncA m LV 23.41 -1.3 -1.3 +5.9/E IntlA m FG 16.28 -.2 -.7 +6.6/C InvmGradeA m TW 9.35 +.5 -2.0 +1.1/E OppA m MB 41.27 -1.0 -.9 +5.7/D SelGrA m LG 12.32 -1.2 +3.3 +11.7/C SpecSitsA m SV 31.71 -.4 -.8 +7.6/C TEIncA m MI 9.22 +.3 -1.0 +1.1/D TENYA m MY 13.87 +.2 -1.2 +1.3/E TEOppsA m ML 16.16 +.3 -1.5 +1.5/E TtlRetA m MA 19.90 -.5 -1.4 +3.7/EFirst WesternFI CI 9.64 +.3 -.9 +2.0/A ShrtDrBd CS 9.83 +.2 ... +1.5/AFirsthandTechOpps ST 11.33 -4.2 +13.5 +20.8/CFort PittCptlTtlRet d LB 26.57 -2.5 +1.8 +12.0/AFranklin TempletonAdjUSGvtScA m GS 8.17 +.1 +.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 +.3 -.9 +1.6/C AlbmTxFrIncAdv SL 10.62 +.4 -.8 +1.8/B AlbmTxFrIncC m SL 10.77 +.4 -1.0 +1.1/D BalA m MA 12.16 +.2 -.5 +5.1/D BalAdv MA 12.19 +.3 -.4 +5.3/D BalC m MA 12.06 +.2 -.7 +4.3/E BalSheetInvmA m MV 38.97 -.6 -.7 +7.5/C BalSheetInvmAdv MV 40.29 -.5 -.6 +7.7/C BalSheetInvmC m MV 37.28 -.6 -.9 +6.7/C BiotechDiscvA m SH 152.46 -4.5 +1.4 -3.5/E BiotechDiscvAdv SH 156.00 -4.5 +1.5 -3.3/E CAHYMuniA m MC 10.66 +.7 -1.0 +3.3/B CAHYMuniAdv MC 10.68 +.7 -1.0 +3.4/A CAHYMuniC m MC 10.74 +.6 -1.2 +2.7/B CAIntTrTFIncA m MF 11.78 +.2 -.9 +1.4/D CAIntTrTFIncAdv MF 11.81 +.2 -.8 +1.5/C CAIntTrTFIncC m MF 11.83 +.2 -1.0 +.9/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 22.56 -3.0 +5.0 +4.4 ChinaWldAdv CH 22.72 -3.0 +5.1 +4.6 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 -.9 +.9/E CnctTxFrIncA m SL 10.08 +.2 -.6 +1.1/D CnsrvAllcA m CA 14.99 -.1 +1.1 +3.6/C CnsrvAllcC m CA 14.68 -.3 +.8 +2.8/E CnsrvAllcR b CA 14.92 -.2 +1.0 +3.3/D CnvrtSecA m CV 20.73 -1.6 +6.8 +9.7/A CnvrtSecAdv CV 20.73 -1.6 +6.9 +9.9/A CnvrtSecC m CV 20.41 -1.6 +6.6 +8.9/A CorfolioAllcA m XM 20.31 -1.1 +3.2 +8.1/B CorfolioAllcC m XM 20.01 -1.1 +3.0 +7.3/C DevMktsA m EM 21.45 -5.2 -2.3 +6.1 DevMktsAdv EM 21.35 -5.2 -2.2 +6.4 DevMktsC m EM 20.79 -5.3 -2.5 +5.3 DynaTechA m LG 72.15 -2.4 +10.3 +16.5/A DynaTechAdv LG 74.20 -2.4 +10.4 +16.8/A DynaTechC m LG 60.72 -2.5 +10.1 +15.7/A DynaTechR b LG 70.20 -2.5 +10.3 +16.3/A DynaTechR6 LG 74.84 -2.4 +10.5 +17.0/A EMSmCpA m EM 15.31 +.1 +1.7 +6.8 EMSmCpAdv EM 15.49 ... +1.8 +7.0 EMSmCpC m EM 14.59 -.1 +1.5 +6.0 EmergMktDbtOpps EB 11.97 +.7 +2.4 +7.4 EqIncA m LV 25.01 -.5 ... +8.5/B EqIncC m LV 24.80 -.6 -.3 +7.6/C FdrIntTrTFIncA m MI 11.92 +.1 -1.0 +1.1/E FdrIntTrTFIncAd MI 11.94 +.1 -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/D 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 +.3 -.6 +.6/E FltngRtDlyAcsA m BL 8.77 +.3 +1.4 +3.4/C FltngRtDlyAcsAd BL 8.78 +.4 +1.6 +3.6/C FltngRtDlyAcsC m BL 8.77 +.3 +1.3 +2.9/D FndngsAlA m AL 14.49 -.2 -.3 +4.5/D FndngsAlAd AL 14.58 -.2 -.3 +4.7/D FndngsAlC m AL 14.24 -.3 -.6 +3.7/E FocedCorEqA m LB 16.79 -1.2 +3.9 +4.4/E FrgnA m FV 8.02 -.4 -.9 +2.7 FrgnAdv FV 7.89 -.3 -.9 +3.0 FrgnC m FV 7.83 -.4 -1.1 +1.9 FrgnR b FV 7.85 -.4 -1.0 +2.5 FrgnR6 FV 7.89 -.4 -.9 +3.2 FrgnSmlrCoA m FA 20.86 ... +2.2 +7.3 GlbBalA1 m IH 3.15 -.9 -.5 +2.3 GlbBalAdv IH 3.16 -.9 -.4 +2.6 GlbBalC m IH 3.13 -1.0 -.6 +1.6 GlbBalC1 m IH 3.14 -.9 -.5 +1.9 GlbBdA m IB 11.95 +1.0 +1.6 +1.5/D GlbBdAdv IB 11.91 +1.1 +1.6 +1.7/D GlbBdC m IB 11.99 +1.1 +1.5 +1.1/E GlbBdR b IB 11.96 +1.1 +1.6 +1.2/E GlbBdR6 IB 11.91 +1.1 +1.7 +1.9/D GlbOppsTrustA m WS 22.74 -1.1 -.1 +4.9 GlbRlEsttA m GR 8.99 -1.0 -4.6 +.7 GlbSmlrCoA m SW 10.71 -.1 +1.4 +7.6/D GlbSmlrCoAdv SW 10.76 -.3 +1.2 +7.4 GlbTtlRetA m IB 12.10 +1.0 +1.7 +2.2/C GlbTtlRetAdv IB 12.11 +.9 +1.8 +2.4/C GlbTtlRetC m IB 12.08 +.9 +1.6 +1.7/D GlbTtlRetR6 IB 12.10 +.9 +1.7 +2.5/C GldPrcMtlsA m SP 15.02 +7.0 -4.2 +3.9/E GldPrcMtlsAdv SP 15.92 +7.0 -4.1 +4.1/E GldPrcMtlsC m SP 13.86 +6.9 -4.3 +3.1/E Gr,IncA m WS 27.27 -.8 ... +4.9/E Gr,IncAdv WS 27.30 -.8 +.1 +5.1/E Gr,IncC m WS 26.56 -.9 -.2 +4.0/E Gr,IncRet b WS 27.02 -.8 ... +4.6/E GrA m LG 98.78 -1.2 +4.5 +12.3/C GrAdv LG 99.00 -1.2 +4.6 +12.6/B GrAllcA m AL 19.70 -.8 +1.9 +6.6/C GrAllcC m AL 19.12 -.9 +1.7 +5.8/D GrAllcR b AL 19.44 -.8 +1.8 +6.3/C GrC m LG 90.63 -1.3 +4.3 +11.5/C GrOppsA m LG 39.45 -1.7 +8.8 +10.0/E GrOppsAdv LG 42.27 -1.7 +8.8 +10.2/D GrOppsC m LG 33.42 -1.8 +8.5 +9.1/E GrOppsR6 LG 42.72 -1.7 +8.9 +10.5/D GrR b LG 98.35 -1.3 +4.4 +12.0/C GrR6 LG 98.91 -1.2 +4.6 +12.8/B GrR6 WS 27.25 -.8 +.1 +5.2/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 9.96 +.7 -.3 +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 +3.4/D HiIncAdv HY 1.87 +1.0 +.3 +3.6/D HiIncC m HY 1.89 +1.5 +.1 +3.0/E HiIncR b HY 1.90 +.9 +.2 +3.2/E IncA m CA 2.32 +.4 -.8 +4.0/C IncAdv CA 2.30 +.5 -.8 +4.1/C IncC m CA 2.35 +.4 -1.0 +3.4/D IncR b CA 2.28 +.4 -1.0 +3.7/C IncR6 CA 2.30 +.5 -.8 +4.2/B IndiaGrA m EI 15.01 +1.0 -5.9 +4.6 InsFrgnSmlrCAdv FA 25.74 +.2 +2.6 +7.8 InsGlbEqAdv WS 10.60 -.8 -.2 +4.1 InsIntlEqPrmry FV 22.08 -.4 +.1 +2.9 IntlBdA m IB 10.64 +1.1 +1.5 +1.2 IntlBdAdv IB 10.65 +1.0 +1.5 +1.4 IntlGrA m FG 14.79 -2.4 +1.0 +9.0 IntlSmCpGrA m FQ 19.95 -1.9 -.7 +7.7 IntlSmCpGrAdv FQ 20.00 -1.9 -.7 +8.0 IntlSmCpGrR6 FQ 19.99 -1.8 -.6 +8.2 KNTxFrTFIncA m SL 10.75 +.2 -.8 +1.3/C LS2025RtrTrgA m TG 13.09 -.3 +1.3 +4.1/E LS2035RtrTrgA m TI 13.88 -.5 +1.5 +5.1/E LsnTxFrTFIncA m SL 10.88 +.2 -.9 +1.4/C LsnTxFrTFIncC m SL 11.05 +.1 -1.2 +.8/E LwDrTtlRetA m CS 9.68 +.2 -.1 +.8/C LwDrTtlRetAdv CS 9.73 +.2 ... +1.1/B LwDrTtlRetC m CS 9.64 +.1 -.2 +.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 +.3 -1.1 +1.3/C MichiganTFIncC m SL 11.43 +.2 -1.2 +.8/E MicroCpValA m SV 33.53 -1.0 -1.3 +8.2/C MicroCpValAdv SV 33.71 -1.0 -1.3 +8.5/C MnstTxFrIncA m SM 12.09 +.4 -1.2 +1.4/D MnstTxFrIncC m SM 12.22 +.4 -1.4 +.8/E ModAllcA m MA 16.35 -.5 +1.5 +5.2/D ModAllcAdv MA 16.37 -.5 +1.6 +5.4/C ModAllcC m MA 15.86 -.5 +1.2 +4.4/E ModAllcR b MA 16.30 -.5 +1.4 +4.9/D MrylndTFIncA m SL 10.77 +.4 -.8 +1.3/C MrylndTFIncC m SL 10.98 +.3 -1.1 +.7/E MsrTxFrIncA m SL 11.39 +.4 -.7 +1.2/D MsrTxFrIncAdv SL 11.39 +.4 -.7 +1.3/D MsrTxFrIncC m SL 11.50 +.3 -.9 +.6/E MutA m XM 28.27 -.7 -.7 +4.3 MutBeaconA m XM 16.48 -.8 -.4 +5.4 MutBeaconC m XM 16.31 -.9 -.7 +4.7 MutBeaconZ XM 16.63 -.8 -.4 +5.7 MutC m XM 27.90 -.7 -.9 +3.5 MutEuropeanA m ES 20.60 +.7 +.5 +1.1 MutEuropeanC m ES 20.60 +.7 +.3 +.3 MutEuropeanR6 ES 21.20 +.8 +.6 +1.5 MutEuropeanZ ES 21.21 +.8 +.6 +1.3 MutFinclSvcsA m SF 23.91 -1.8 -.9 +8.3 MutFinclSvcsC m SF 23.73 -1.9 -1.1 +7.5 MutFinclSvcsZ SF 23.87 -1.8 -.8 +8.6 MutGlbDiscvA m WS 31.87 ... +.2 +4.2/E MutGlbDiscvC m WS 31.43 -.1 ... +3.4/E MutGlbDiscvR b WS 31.41 ... +.1 +4.0/E MutGlbDiscvZ WS 32.51 ... +.3 +4.5/E MutIntlA m FV 15.89 +.6 -.4 +1.7 MutQuestA m IH 15.93 +.6 +1.5 +4.3 MutQuestC m IH 15.62 +.6 +1.3 +3.5 MutQuestZ IH 16.16 +.7 +1.6 +4.6 MutR b XM 28.11 -.7 -.7 +4.1 MutR6 XM 28.56 -.7 -.6 +4.7 MutZ XM 28.57 -.7 -.6 +4.6 NCTxFrIncA m SL 11.25 +.1 -.8 +.9/E NCTxFrIncAdv SL 11.25 +.1 -.8 +1.0/D NCTxFrIncC m SL 11.43 ... -1.1 +.3/E NJTFIncA m MJ 11.11 +.4 -.6 +1.5/E NJTFIncAdv MJ 11.12 +.4 -.6 +1.6/D NJTFIncC m MJ 11.26 +.3 -.8 +1.0/E NYIntTFIncA m MN 11.33 +.1 -1.1 +1.2/C NYIntTFIncC m MN 11.36 ... -1.4 +.6/E NYTxFrIncA m MY 10.84 +.3 -1.0 +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 27.52 +5.7 +2.0 -2.5/D NatrlResAdv SN 29.32 +5.7 +2.1 -2.2/D NatrlResC m SN 26.75 +5.6 +1.8 -3.2/E OhioTxFrIncA m MO 12.46 +.3 -1.1 +2.1/A OhioTxFrIncAdv MO 12.47 +.3 -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 -.5 +1.4/E PETxFrIncAdv MP 9.79 +.3 -.5 +1.5/D PETxFrIncC m MP 9.90 +.3 -.7 +.9/E RisingDivsA m LB 60.88 -.6 -.2 +9.7/C RisingDivsAdv LB 60.82 -.6 -.1 +10.0/C RisingDivsC m LB 59.79 -.7 -.4 +8.9/D RisingDivsR b LB 60.69 -.6 -.3 +9.4/C RisingDivsR6 LB 60.81 -.6 -.1 +10.2/B RlEsttSecA m SR 19.60 +.3 -6.7 +1.4/D RlRetA m IP 10.07 +.9 +.3 +.4/D SmCpGrA m SG 24.04 +.2 +9.3 +8.4/D SmCpGrAdv SG 25.71 +.2 +9.3 +8.7/D SmCpGrC m SG 20.28 +.1 +9.0 +7.6/E SmCpGrR6 SG 25.99 +.2 +9.4 +8.9/D SmCpValA m SV 56.22 ... +.7 +9.7/B SmCpValAdv SV 58.94 ... +.8 +10.0/B SmCpValC m SV 49.85 -.1 +.4 +8.9/B SmCpValR b SV 55.64 ... +.6 +9.4/B SmMidCpGrA m MG 37.18 -1.7 +5.3 +6.4/E SmMidCpGrAdv MG 40.54 -1.7 +5.4 +6.7/E SmMidCpGrC m MG 26.64 -1.8 +5.0 +5.6/E SmMidCpGrR b MG 34.17 -1.7 +5.2 +6.1/E StratIncA m MU 9.71 +.6 -.4 +1.8/E StratIncAdv MU 9.72 +.6 -.4 +2.1/D StratIncC m MU 9.70 +.6 -.6 +1.4/E StratIncR b MU 9.67 +.6 -.5 +1.6/E TnsMnBdA m SL 10.78 +.4 -.9 +1.2/D TtlRetA m CI 9.54 +.4 -1.8 +.3/E TtlRetAdv CI 9.60 +.5 -1.6 +.6/D TtlRetC m CI 9.48 +.5 -1.8 -.1/E TtlRetR6 CI 9.61 +.5 -1.6 +.7/D USGovtSecA m GI 5.95 +.3 -1.1 .../C USGovtSecAdv GI 5.97 +.3 -1.0 +.2/B USGovtSecC m GI 5.91 +.4 -1.2 -.4/D USGovtSecR6 GI 5.97 +.3 -1.0 +.3/B UtlsA m SU 18.03 +1.7 -2.9 +6.8/B UtlsAdv SU 18.17 +1.7 -2.9 +7.0/B UtlsC m SU 17.94 +1.6 -3.0 +6.3/C UtlsR b SU 17.96 +1.6 -3.0 +6.4/C UtlsR6 SU 18.17 +1.7 -2.8 +7.1/B VirginiaTFIncA m SL 10.90 +.4 -.6 +1.3/C VirginiaTFIncC m SL 11.08 +.2 -.7 +.7/E WldA m WS 16.67 -1.1 -1.5 +3.9/E WldAdv WS 16.64 -1.5 -1.9 +3.6 WldC m WS 15.85 -1.6 -2.2 +2.6Frost FundsGrEqInstl LG 13.65 -2.0 +8.0 +13.2/B LowDurBdInstl CS 10.16 +.1 ... +1.0/B MuniBdInstl MI 10.19 +.3 -.4 +1.1/E TtlRetBdInstl CS 10.32 +.3 -.2 +2.5/A TtlRetBdInvs b CS 10.32 +.3 -.1 +2.3/A ValEqInstl LV 9.07 -.3 +.1 +8.1/C FundXCnsrvUpgrader TV 38.86 -2.3 +1.7 +5.3 FlexInc MU 28.29 +.1 -.5 +2.5 Upgrader XM 61.17 -3.5 +2.5 +6.0GERSPInc CI 11.27 +.4 -1.6 +1.3 RSPUSEq LB 53.37 -2.9 +1.8 +8.8GMOAsstAllcBdIII MU 22.14 +.7 -.4 -.5 AsstAllcBdVI MU 22.21 +.7 -.4 -.5 CorPlusBdIV CI 21.11 +.4 -.9 +.9 EmCtyDbtIII m EB 28.65 -.2 -1.3 +6.8 EmCtyDbtIV m EB 28.61 -.2 -1.3 +6.9 EmMktsII m EM 34.91 -5.3 -.2 +5.6 EmMktsIII m EM 35.00 -5.3 -.2 +5.6 EmMktsIV m EM 34.67 -5.3 -.2 +5.7 EmMktsV m EM 34.58 -5.3 -.1 +5.7 EmMktsVI m EM 34.67 -5.3 -.1 +5.7 ForeignSmCoIII m FQ 13.44 +1.8 -1.0 +7.0/E IntlEqIII FV 24.17 +1.5 +.9 +3.9/D IntlEqIV FV 24.12 +1.4 +.9 +3.9/D IntlLgMdCpEqIII FV 26.17 +1.4 +.6 +3.5/D QualIII LB 24.97 -1.3 +2.2 +13.2/A QualIV LB 25.01 -1.3 +2.2 +13.3/A QualV LB 25.02 -1.3 +2.2 +13.3/A QualVI LB 24.98 -1.3 +2.2 +13.4/A TxMgdIntlEqsIII FV 17.12 +.7 +.9 +3.8/D USEqIII LB 15.59 -1.6 +1.2 +10.7/B USEqVI LB 15.49 -1.5 +1.3 +10.8/B USTrs GS 24.98 +.2 +.5 +.6/AGabelliABCAAA d NE 10.41 +.1 +.3 +2.2/B ABCAdv m NE 10.28 ... +.1 +2.0/C AsstAAA m LB 59.44 -.5 +.8 +7.9/E EqIncAAA m LB 23.02 -.9 -.8 +5.6/E GoldAAA m SP 13.17 +6.7 -4.4 +7.1/B SmCpGrAAA m SB 57.69 -.2 -.6 +8.9/B SmCpGrI d SB 59.05 -.2 -.5 +9.2/B UtlsA m SU 8.92 +2.2 -1.8 +5.3/D UtlsAAA m SU 8.78 +2.3 -1.9 +5.3/C UtlsC m SU 6.18 +2.4 -1.9 +4.6/D Val25A m MB 15.46 -.6 -.1 +4.1/EGamcoGlbGrAAA m WS 35.46 -.8 +6.1 +9.8/A GlbTeleCommsAAA m SC 21.24 -1.7 -2.4 +2.4/E GrAAA m LG 60.63 -1.8 +6.9 +13.3/BGatewayA m XR 32.99 -.8 -1.1 +4.8/BGeorge PutnamBalA m MA 20.06 -1.0 +.5 +6.4/B BalM m MA 19.78 -1.1 +.4 +5.8/C BalY MA 20.13 -1.0 +.6 +6.6/BGerstein FisherMltFctrGlRlEsSc d GR 10.89 +1.0 -2.1 +3.9/B MltFctrGrEq d LG 23.04 -1.0 +6.9 +11.4/C MltFctrIntlGrEq d FG 16.41 +1.0 +2.8 +7.2/BGlenmedeCorFI CI 10.70 +.4 -1.8 +.5/D Intl FV 15.82 +1.3 +2.8 +5.0/B MuniInterm MS 10.80 +.1 -.8 +1.1/A SmCpEqAdv SB 30.48 -1.3 +1.3 +8.5/C StratEq LB 24.89 -1.9 +2.4 +12.8/AGoldman SachsBalStratA m TV 11.50 -.7 -.3 +3.8 CorFIA m CI 10.22 +.4 -1.6 +.8/D CorFIInstl CI 10.26 +.4 -1.5 +1.1/C CptlGrA m LG 29.87 -3.1 +4.1 +10.6 CptlGrC m LG 22.16 -3.1 +3.9 +9.8 CptlGrInstl LG 32.86 -3.0 +4.2 +11.1 DynMuniIncA m MI 15.65 +.9 +.7 +2.9/A DynMuniIncInstl MI 15.65 +1.0 +.8 +3.3/A EMEqA m EM 21.82 -4.5 -.9 +9.4/A EMEqInstl EM 23.36 -4.4 -.8 +9.8/A EnhIncInstl UB 9.40 +.1 +.3 +1.1/B EqGrStratA m WS 19.08 -1.7 +1.3 +9.0 EqGrStratC m WS 18.20 -1.8 +1.1 +8.2 EqIncA m LV 36.76 -1.1 -1.1 +5.5/E GlbIncA m IB 12.17 +.3 -.4 +1.3/E GlbIncInstl IB 12.15 +.4 -.3 +1.7/D GovtIncA m GI 14.36 +.3 -1.3 +.1/C GrIncStratA m TV 13.81 -1.1 +.2 +5.5 GrIncStratC m TV 13.49 -1.1 ... +4.7 GrOppsA m MG 21.93 -3.0 +4.0 +6.3 GrOppsC m MG 15.13 -3.0 +3.8 +5.5 GrOppsInstl MG 25.99 -2.9 +4.1 +6.7 GrStratA m IH 15.88 -1.7 +.3 +6.9 GrStratC m IH 15.83 -1.7 +.1 +6.1 HQlFltngRtIns UB 8.73 +.2 +.5 +1.1/B HYA m HY 6.43 +1.2 +.1 +3.2/D HYInstl d HY 6.45 +1.2 +.2 +3.6/D HYMuniA m HM 9.60 +1.5 +1.6 +5.3/A HYMuniInstl d HM 9.61 +1.6 +1.8 +5.6/A IncBldrA m CA 22.46 +.1 -.6 +3.0 IntlEqESGInstl FB 20.90 +1.2 +1.4 +5.5/C IntlEqInsA m FB 13.50 +1.0 +1.9 +9.5/A IntlEqInsIns FB 13.87 +1.0 +2.0 +9.9/A LgCpGrInsA m LG 31.04 -2.7 +3.6 +12.6 LgCpGrInsC m LG 27.88 -2.8 +3.4 +11.8 LgCpGrInsIns LG 32.09 -2.7 +3.8 +13.1 LgCpValA m LV 15.35 -1.2 -1.9 +3.9/E LgCpValInsA m LV 21.90 -.7 +.1 +9.5 LgCpValInsInstl LV 21.88 -.6 +.2 +10.0 MidCpValA m MV 35.00 -1.0 -.6 +2.8 MidCpValInstl MV 35.36 -1.0 -.5 +3.2 RlEsttSecInstl SR 14.90 +.2 -6.4 +1.5/D ShrtDurGovtA m GS 9.77 ... -.2 +.1/C ShrtDurGovtIns GS 9.74 ... -.1 +.4/A ShrtDurTxFrIns MS 10.46 +.1 +.4 +1.0/A SmCpEqInsIns SB 27.20 -.6 +4.5 +9.4 SmCpValA m SB 56.30 -.9 +.1 +8.6/C SmCpValInstl SB 60.82 -.9 +.1 +9.0/B TechOppsA m ST 24.71 -4.8 +8.4 +17.6 TechOppsC m ST 20.47 -4.9 +8.1 +16.7 USEqInsightsA m LB 47.65 -1.7 +2.2 +10.5 USEqInsightsIns LB 49.12 -1.6 +2.3 +10.9GoodHavenGoodHaven d MV 23.84 +1.3 -1.4 +.4/EGovernment StreetEq LG 76.42 -1.3 +1.7 +8.7/EGreen CenturyBal d MA 26.44 -.9 +.5 +4.5/D Eq d LG 41.70 -2.3 +2.2 +10.7/DGreenspringGreenspring d MA 24.32 -.7 ... +6.6/BGuggenheimHYA m HY 11.21 +.6 -.3 +5.3/A InvmGradeBdA m CI 18.46 +.4 -.3 +3.3/A LgCpValA m LV 45.83 -1.3 -1.0 +9.0/B MidCpValA m SV 34.58 ... +.6 +9.7/B MidCpValC m SV 24.97 -.1 +.3 +8.8/B StylPlsLgCrA m LB 23.02 -1.7 +1.4 +11.4/A StylPlsMdGrA m MG 46.15 -2.0 +3.4 +9.2/C WldEqIncA m WS 15.42 -1.7 +.5 +6.8/CGuideMarkCorFISvc b CI 9.12 +.3 -1.9 +.3 EmMktsSvc b EM 16.90 -3.3 +2.4 +10.4 LgCpCorSvc b LG 17.92 -1.5 +2.5 +9.5/E SmMidCpCorSvc b SB 15.34 -.3 +3.1 +7.1/D WldexUSSvc b FB 9.74 +1.3 +2.5 +4.5/DGuideStone FundsAggresivAllcInv WS 12.57 -1.9 +1.8 +7.9 BalAllcInv CA 12.24 -.8 +.2 +3.9 CnsrvAllcInv XY 11.50 -.4 ... +2.5 EqIdxInstl LB 29.92 -2.7 +.6 +10.6 EqIdxInv LB 29.92 -2.7 +.5 +10.4 ExtnddDrBdIns CL 17.32 +.8 -3.1 +1.9 ExtnddDrBdInv CL 17.32 +.8 -3.3 +1.6 GrAllcInv AL 12.63 -1.3 +1.0 +5.6 GrEqInstl LG 26.93 -4.1 +5.0 +11.8 GrEqInv LG 26.84 -4.2 +4.9 +11.5 IntlEqInstl FB 16.08 +.2 +1.8 +6.9 IntlEqInv FB 16.09 +.1 +1.7 +6.6 LowDurBdInstl CS 13.29 +.2 -.1 +1.0 LowDurBdInv CS 13.29 +.2 -.1 +.7 MediumDurBdIns CI 14.49 +.3 -1.4 +1.2 MediumDurBdInv CI 14.49 +.3 -1.5 +.9 SmCpEqInstl SB 18.96 -1.0 +2.2 +6.4 SmCpEqInv SB 18.96 -1.0 +2.2 +6.2 ValEqInstl LV 22.73 -1.7 -.7 +7.3 ValEqInv LV 22.73 -1.7 -.8 +7.0Guinness AtkinsonChinaHK d CH 26.77 -3.6 +1.3 +6.5 GlbInvtrsInv LB 46.60 -2.8 +2.4 +12.1HSBCOppI MG 15.25 -.1 +6.9 +8.7/CHancock HorizonBrknrdSmCpInv SB 68.30 +.8 +.6 +8.1/CHarborBdInstl CI 11.33 +.3 -1.3 +1.4 CnvrtSecInstl d CV 10.51 -1.7 +2.7 +3.9 CptlApprecAdmin b LG 72.00 -4.7 +5.5 +13.2 CptlApprecInstl LG 73.32 -4.7 +5.6 +13.5 CptlApprecInv b LG 70.66 -4.7 +5.5 +13.1 HYBdInstl d HY 9.96 +.9 +.5 +3.6 IntlAdmin b FB 68.54 +.8 +1.7 +2.9 IntlGrInstl FG 15.84 -2.4 +.2 +6.2 IntlInstl FB 68.72 +.8 +1.8 +3.1 IntlInv b FB 68.09 +.8 +1.7 +2.8 LgCpValInstl LB 14.98 -2.1 +.3 +11.9 LgCpValInv b LB 15.11 -2.1 +.2 +11.5 MidCpGrInstl MG 10.98 -3.3 +6.5 +9.7 MidCpValInstl MV 23.14 -2.4 -1.7 +5.9 RlRetInstl IP 9.27 +1.0 -.6 +.9 SmCpGrInstl SG 15.26 -.2 +5.9 +7.8 SmCpValInstl SB 36.31 -1.7 ... +10.9 SmCpValInv b SB 35.42 -1.6 -.1 +10.5Harding LoevnerEmMktsAdv d EM 60.54 -2.6 +2.2 +7.7 GlbEqAdv d WS 38.07 -2.3 +2.4 +10.9 IntlEqInstl d FG 23.21 -.5 +1.9 +7.8HartfordBalA m MA 24.10 -1.1 ... +5.8/C BalC m MA 24.10 -1.1 -.2 +5.1/D BalHLSIA MA 31.07 -1.1 +.2 +6.3/B BalHLSIB b MA 31.50 -1.1 +.1 +6.0/B BalIncA m CA 14.25 +.2 -1.9 +5.8/A BalIncC m CA 14.05 +.2 -2.1 +5.0/A BalIncI CA 14.25 +.2 -1.8 +6.1/A BalIncR3 b CA 14.30 +.1 -2.0 +5.5/A BalIncR4 b CA 14.31 +.2 -1.9 +5.8/A CapAppHLSIA LB 49.22 -2.2 +2.2 +8.1/D CapAppHLSIB b LB 48.50 -2.3 +2.1 +7.9/E ChecksandBalsA m MA 9.47 -1.1 +.3 +6.2/B ChecksandBalsC m MA 9.40 -1.2 ... +5.4/C CnsrvAllcA m CA 10.46 -.2 +.2 +2.5/E CorEqA m LG 29.77 -1.2 +3.3 +11.0/D CorEqC m LG 27.27 -1.2 +3.1 +10.2/D CorEqY LG 30.15 -1.1 +3.4 +11.4/C CptlApprecA m LB 38.51 -2.6 +2.6 +7.8/E CptlApprecC m LB 29.91 -2.6 +2.3 +7.0/E CptlApprecI LB 38.65 -2.6 +2.6 +8.1/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Wednesday, April 18, 2018

PAGE 60

CptlApprecR3 b LB 42.40 -2.6 +2.4 +7.5/E CptlApprecR4 b LB 43.66 -2.6 +2.5 +7.8/E CptlApprecY LB 44.70 -2.6 +2.6 +8.2/D DiscpEqHLSIA LG 15.94 -1.2 +3.3 +11.2/D DiscpEqHLSIB b LG 15.77 -1.2 +3.3 +10.9/D DivandGrA m LV 25.64 -1.2 -.2 +9.5/A DivandGrC m LV 24.77 -1.2 -.5 +8.6/B DivandGrHLSIA LV 23.92 -1.2 -.1 +9.9/A DivandGrHLSIB b LV 23.79 -1.2 -.3 +9.6/A DivandGrI LV 25.52 -1.1 -.1 +9.7/A DivandGrR3 b LV 25.97 -1.2 -.3 +9.1/B DivandGrR4 b LV 26.15 -1.2 -.2 +9.4/A DivandGrR5 LV 26.25 -1.2 -.1 +9.7/A DivandGrY LV 26.26 -1.1 -.1 +9.9/A EmMktsLclDbtI XP 6.57 +.2 +3.3 +4.6/B EmMktsLclDbtY XP 6.53 +.2 +3.3 +4.6/B EqIncA m LV 19.83 -.9 -1.9 +9.1/B EqIncC m LV 19.72 -1.0 -2.2 +8.3/C EqIncI LV 19.72 -.9 -1.9 +9.4/A EqIncR4 b LV 19.88 -.9 -2.0 +9.1/B EqIncY LV 20.02 -.9 -1.9 +9.5/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 10.09 +.5 +1.7 +4.2/A FltngRtHiIncC m BL 10.09 +.5 +1.5 +3.5/C FltngRtHiIncI BL 10.10 +.5 +1.8 +4.5/A FltngRtI BL 8.77 +.5 +1.7 +4.2/B FltngRtY BL 8.75 +.5 +1.7 +4.2/A GlbAllAsstA m IH 10.73 -.7 ... +5.4/B GlbAllAsstC m IH 10.58 -.8 -.3 +4.6/C GlbCptlApprecA m WS 18.99 -1.4 +1.0 +5.1/E GlbCptlApprecC m WS 17.37 -1.4 +.8 +4.4/E GlbCptlApprecI WS 19.58 -1.3 +1.1 +5.5/D GlbEqIncA m WS 12.81 -.3 +.3 +6.1/D GlbGrHLSIA WS 29.65 -2.3 +6.3 +13.7/A GlbGrHLSIB b WS 29.35 -2.3 +6.2 +13.4/A GlbRlAsstY IH 9.60 +3.2 +1.8 +2.7/E GrAllcA m AL 12.57 -.6 +1.8 +5.0/D GrAllcC m AL 12.36 -.7 +1.6 +4.2/E GrOppsA m LG 45.94 -2.8 +7.4 +12.5/B GrOppsC m LG 29.51 -2.8 +7.2 +11.7/C GrOppsHLSIA LG 41.34 -2.7 +7.6 +13.2/B GrOppsHLSIB b LG 39.69 -2.7 +7.5 +12.9/B GrOppsI LG 47.97 -2.7 +7.5 +12.8/B GrOppsR4 b LG 48.45 -2.7 +7.4 +12.5/B GrOppsY LG 51.14 -2.7 +7.5 +12.9/B HCA m SH 34.52 -2.6 +3.0 +5.0/B HCC m SH 28.20 -2.7 +2.7 +4.3/B HCHLSIA SH 23.16 -2.5 +3.1 +5.4/A HCI SH 36.20 -2.6 +3.0 +5.3/B HYA m HY 7.37 +1.0 +.2 +4.1/C HYHLSIA HY 8.21 +1.0 +.1 +4.6/B HYHLSIB b HY 8.07 +1.0 +.1 +4.3/B InPlusA m IP 10.41 +.8 -.8 +.4/D InPlusC m IP 9.99 +.8 -.9 -.3/E InPlusI IP 10.60 +1.0 -.6 +.7/C IntlGrA m FG 15.91 -.7 +3.6 +7.3/B IntlOppsA m FB 17.15 -1.2 +1.1 +5.8/B IntlOppsC m FB 14.96 -1.3 +.9 +4.9/C IntlOppsHLSIA FB 17.68 -1.3 +1.3 +6.4/A IntlOppsHLSIB b FB 17.89 -1.3 +1.2 +6.1/B IntlOppsI FB 17.05 -1.2 +1.2 +6.1/B IntlOppsR4 b FB 17.73 -1.2 +1.1 +5.8/B IntlOppsR5 FB 17.89 -1.2 +1.2 +6.1/B IntlOppsY FB 18.00 -1.2 +1.2 +6.2/B IntlSmCoA m FR 17.01 +.5 +1.8 +8.6/E IntlSmCoY FR 17.32 +.6 +1.9 +9.1/D IntlValY FV 17.79 +.6 +.9 +9.9/A MidCpA m MG 31.61 -2.0 +5.3 +11.4/A MidCpC m MG 23.14 -2.1 +5.0 +10.6/B MidCpHLSIA MG 42.27 -2.0 +5.4 +11.8/A MidCpHLSIB b MG 41.27 -2.0 +5.3 +11.5/A MidCpI MG 32.49 -2.0 +5.4 +11.7/A MidCpR3 b MG 35.12 -2.1 +5.2 +11.1/B MidCpR4 b MG 36.42 -2.0 +5.3 +11.4/B MidCpR5 MG 37.36 -2.0 +5.4 +11.7/A MidCpValA m MB 15.66 -2.2 -.3 +5.6/D MidCpValHLSIA MB 12.58 -2.2 -.2 +6.1/D MidCpValHLSIB b MB 12.47 -2.2 -.2 +5.8/D MidCpY MG 37.69 -2.0 +5.4 +11.8/A ModAllcA m MA 12.21 -.5 +1.1 +4.3/E ModAllcC m MA 12.00 -.5 +.8 +3.5/E MuniOppsA m MI 8.48 +.5 -.5 +2.2/A MuniOppsC m MI 8.49 +.4 -.7 +1.4/D MuniOppsI MI 8.50 +.5 -.4 +2.5/A MuniRlRetA m MI 9.17 +.6 -.2 +2.1/B QualityValueA m LV 20.42 -.6 +.2 +6.2/E SchrEMEqA m EM 16.77 -4.4 +.5 +8.1/B SchrEMEqI EM 16.74 -4.4 +.6 +8.3/A SchrInStkI FB 13.38 +.2 +1.1 +6.3/B SchrUSSCOpI SG 27.38 -1.2 +.6 +9.2/D SchrUSSMCOpI MB 14.61 -1.7 -1.4 +9.3/A ShrtDurA m CS 9.75 +.2 -.1 +1.3/A ShrtDurC m CS 9.75 +.1 -.3 +.6/C ShrtDurI CS 9.77 +.2 ... +1.6/A SmCoA m SG 22.53 -1.1 +6.8 +5.7/E SmCoHLSIA SG 21.87 -.9 +7.1 +6.3/E SmCoHLSIB b SG 20.30 -.9 +7.0 +6.0/E SmCpGrA m SG 58.97 +.1 +5.6 +9.2/D SmCpGrHLSIA SG 33.97 +.1 +5.7 +9.8/C SmCpGrHLSIB b SG 33.05 +.1 +5.7 +9.5/C SmCpGrI SG 60.95 +.1 +5.7 +9.5/C SmCpGrY SG 64.17 +.1 +5.7 +9.7/C SmMidCpEqHLSIA SB 8.91 +.1 +1.1 +7.1/D StkHLSIA LB 80.63 +.2 +1.3 +9.9/C StkHLSIB b LB 80.54 +.2 +1.3 +9.6/C StratIncA m MU 8.70 +.4 ... +3.9/A StratIncC m MU 8.74 +.5 -.2 +3.2/B StratIncI MU 8.73 +.4 ... +4.2/A TtlRetBdA m CI 10.17 +.5 -1.4 +1.3/B TtlRetBdC m CI 10.23 +.5 -1.7 +.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 10.30 +.6 -1.3 +1.7/A USGovtSecHLSIA CI 10.13 +.2 -.8 +.5/E USGovtSecHLSIB b CI 10.11 +.2 -.9 +.3/E UltrShrtBdHLSIA UB 10.08 +.1 +.2 +.7/D UltrShrtBdHLSIB b UB 10.06 +.1 +.1 +.4/E ValHLSIA LV 15.99 -1.1 -.4 +7.4/D ValHLSIB b LV 15.95 -1.2 -.4 +7.1/D WldBdA m IB 10.54 ... +.7 +1.1/E WldBdC m IB 10.36 -.1 +.5 +.3/E WldBdI IB 10.61 +.1 +.9 +1.3/E WldBdY IB 10.63 ... +.8 +1.4/DHeartlandSelValInv m MV 28.23 -.8 +.5 +8.2/B ValInv m SV 42.21 +1.0 +2.5 +4.7/E ValPlusInv m SV 33.61 ... +1.1 +5.6/DHennessyCrnrstnGrInv b MB 24.09 +1.0 -.3 +6.8/C CrnrstnLgGrInv b LV 12.33 -2.5 +.6 +7.2/D CrnrstnMC30Ins MB 19.65 +1.0 -3.0 +5.9/D CrnrstnMC30Inv b MB 19.11 +1.0 -3.1 +5.5/D CrnrstnValInv b LV 19.71 +1.2 +.1 +8.9/B EqandIncInstl MA 14.89 -2.3 -1.6 +4.6 EqandIncInv b MA 15.77 -2.4 -1.7 +4.2 FocInstl MG 88.91 -2.6 -2.0 +7.3/D FocInv b MG 86.53 -2.6 -2.1 +6.9/D GasUtilityInv b SU 28.07 +2.2 -4.0 +1.6/E JapanInstl JS 36.21 -.4 +1.1 +15.1/A JapanInv b JS 35.20 -.4 +1.0 +14.7/B SmCpFinclInv b SF 24.23 -4.5 +.5 +13.5/B TtlRetInv b MA 13.40 +1.1 -.4 +7.7/AHighlandFIA m CI 12.73 +.1 -.5 +1.9/A GlbAllcA m IH 8.49 +1.3 +2.4 -1.7/E PremGrEqA m LG 27.58 -2.1 +2.1 +10.5/DHodgesRetail m MG 49.49 -2.5 -.1 +9.7/B SmCpRetail m SB 20.24 -1.1 +4.4 +4.7/EHomesteadShrtTrmBd CS 5.17 +.2 +.2 +1.1/B ShrtTrmGovtSec GS 5.13 +.1 ... +.3/B SmCoStk SB 43.87 -1.6 -.5 +6.9/D StkIdx LB 20.35 -1.6 +1.6 +10.8/B Val LV 55.05 -1.6 -.4 +9.4/AHood RiverSmCpGrInstl d SG 39.72 -1.8 +5.2 +10.4/CHotchkis & WileyDiversValInstl LV 18.72 -.4 -.6 +8.3/C HYA m HY 12.02 +.7 +.4 +4.8/B HYI d HY 12.09 +.7 +.4 +5.0/A LgCpValA m LV 33.31 -.3 -.4 +8.6/B LgCpValI LV 33.51 -.2 -.3 +8.9/B MidCpValA m MV 37.78 +.9 +2.1 +4.3/E MidCpValI MV 38.39 +.9 +2.2 +4.6/E SmCpValA m SV 60.69 +2.1 +1.0 +4.9/E SmCpValI SV 61.04 +2.1 +1.1 +5.2/E ValOppsA m LV 29.89 +.8 +1.4 +7.9/C ValOppsIns LV 29.85 +.8 +1.5 +8.2/CHussmanStratGr d NE 6.44 +2.1 +2.7 -9.8/E StratTtlRet d TV 11.96 +.7 -.4 +1.7/DICMSmCo SB 33.11 -2.2 +.1 +12.2/AICONEmMktsS EM 17.23 -3.2 +5.4 +5.3 EngyS EE 12.12 +5.9 -5.5 -5.7/C HCS SH 16.76 -1.4 +2.6 +2.6/B InfrmatnTechS ST 16.53 -4.2 +4.5 +17.9/D NatrlResS SN 16.18 -.6 +.3 +4.3INVESCOAmericanValA m MV 38.56 -.8 +4.0 +5.0/E AmericanValC m MV 31.73 -.9 +3.7 +4.3/E AsiaPacGrA m PJ 34.73 -3.1 -1.9 +5.7/D AsiaPacGrC m PJ 31.96 -3.2 -2.1 +4.9/E BalRkAllcA m IH 10.75 +.5 -.8 +3.1/D BalRkAllcC m IH 10.26 +.4 -1.0 +2.4/E BalRkAllcR5 IH 10.92 +.6 -.7 +3.5/D BalRkAllcY IH 10.91 +.5 -.7 +3.4/D ChtrA m LB 18.19 -1.2 +.8 +5.3/E ChtrC m LB 17.09 -1.3 +.5 +4.5/E ComStkA m LV 26.75 -.4 -.1 +8.5/B ComStkC m LV 26.74 -.5 -.4 +7.7/C CorpBdA m TW 7.19 +.5 -1.7 +2.7/B CorpBdC m TW 7.25 +.5 -1.9 +2.0/C DivIncA m LV 23.31 -.3 -4.3 +7.2/D DivIncInv b LV 23.53 -.3 -4.3 +7.2/D DiversDivA m LV 19.85 -.3 -2.1 +6.5/D DiversDivC m LV 19.60 -.3 -2.3 +5.7/E DiversDivInv b LV 19.83 -.3 -2.1 +6.6/D DvlpngMktsA m EM 36.40 -5.0 -3.3 +6.2/C DvlpngMktsC m EM 35.47 -5.1 -3.5 +5.4/D EndeavorA m MB 19.79 -1.8 -1.5 +7.0/C EngyA m EE 25.28 +8.8 +.5 -8.6/D EngyC m EE 21.63 +8.7 +.2 -9.3/D EngyInv b EE 25.17 +8.8 +.4 -8.6/D EqWtSP500A m LB 60.45 -1.0 +.8 +9.0/D EqWtSP500C m LB 57.92 -1.1 +.6 +8.2/D EqWtSP500Y LB 61.03 -1.0 +.9 +9.2/C EqandIncA m MA 10.87 -1.2 -.5 +6.9/A EqandIncC m MA 10.67 -1.3 -.7 +6.1/B EuropeanGrA m ES 40.31 -1.7 -2.3 +6.0/B EuropeanGrC m ES 37.50 -1.8 -2.5 +5.2/C EuropeanGrInv b ES 40.21 -1.7 -2.3 +6.0/B EuropeanSmCoA m ES 16.86 -.2 +1.7 +13.8/A Exch LV 593.23 +2.8 +4.0 +7.2/D FltngRtA m BL 7.60 +.3 +1.7 +3.6 FltngRtC m BL 7.56 +.3 +1.4 +3.1 GlbCorEqA m WS 16.28 -1.0 +.5 +7.2/C GlbCorEqC m WS 15.48 -1.0 +.3 +6.4/D GlbGrA m WS 32.25 -1.5 +.8 +4.8/E GlbHCA m SH 35.52 -.7 -.1 -1.9/E GlbHCInv b SH 35.53 -.7 -.1 -1.9/E GlbLwVlEqYldA m WS 13.78 +1.6 -.3 +2.6/E GlbRlEsttA m GR 13.20 +.3 -2.0 +1.8/D GlbSmMidCpGrA m SW 19.66 -1.5 -.7 +5.4/E GldPrcMtlsA m SP 3.96 +6.7 -4.8 +4.4/D GldPrcMtlsInv b SP 3.98 +6.7 -4.8 +4.4/E GrAllcA m AL 16.15 -.3 +.6 +5.5/D GrAllcC m AL 15.98 -.4 +.4 +4.7/D GrandIncA m LV 26.79 -1.7 -.3 +9.3/A GrandIncC m LV 26.47 -1.8 -.5 +8.5/B HYA m HY 4.14 +1.4 +.3 +3.5/D HYC m HY 4.13 +1.3 +.1 +2.7/E HYInv b HY 4.14 +1.4 +.3 +3.5/D HYMuniA m HM 9.97 +.8 -.3 +4.5/B HYMuniC m HM 9.94 +.7 -.5 +3.8/C HYR5 HY 4.13 +1.4 +.4 +3.8/C IntermTrmMnIncA m MI 10.99 +.3 -.7 +2.0/B IntlAllcA m FB 12.25 -.2 +.3 +4.5/D IntlGrA m FG 36.15 -.3 -.4 +3.4/E IntlGrC m FG 33.20 -.4 -.6 +2.6/E IntlGrR5 FG 36.71 -.3 -.3 +3.7/E IntlSmCoA m FQ 19.49 -1.2 +.8 +9.4/D LtdTrmMnIncA m MS 11.18 -.1 -.6 +.7/C LtdTrmMnIncA2 f MS 11.19 ... -.5 +.9/B MidCpCorEqA m MB 21.39 -1.3 -.7 +6.0/D MidCpCorEqC m MB 12.65 -1.3 -.9 +5.2/D MidCpCorEqR b MB 20.48 -1.3 -.7 +5.7/D MidCpGrA m MG 40.11 -.3 +6.2 +7.0/D MidCpGrC m MG 29.98 -.4 +6.0 +6.3/E ModAllcA m MA 13.54 -.6 -.2 +4.0 ModAllcC m MA 13.43 -.7 -.4 +3.2 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 11.65 +.3 -1.5 +1.0/C RlEsttA m SR 20.06 -.2 -5.5 +3.1/B RlEsttC m SR 19.95 -.3 -5.7 +2.3/B SP500IdxA m LB 29.35 -1.6 +1.6 +10.8/B SP500IdxC m LB 28.32 -1.6 +1.4 +10.0/C SP500IdxY LB 29.71 -1.5 +1.7 +11.1/A SelCoA m SB 19.21 -1.5 +2.2 +7.9/C SelCoC m SB 16.16 -1.6 +2.0 +7.1/D ShTBdA m CS 8.50 +.2 -.2 +1.2/B ShTBdC b CS 8.50 +.1 -.3 +.9/C SmCpDiscvA m SG 10.28 -.3 +6.4 +7.6/D SmCpEqA m SB 15.72 -.8 +2.4 +5.4/E SmCpGrA m SG 39.70 +.7 +6.4 +11.0/B SmCpGrInv b SG 41.73 +.7 +6.4 +11.0/B SmCpGrR b SG 36.77 +.7 +6.3 +10.7/B SmCpGrR5 SG 44.76 +.7 +6.5 +11.4/B SmCpValA m SV 18.89 -1.8 -.4 +6.7/D SmCpValC m SV 13.55 -1.9 -.7 +6.0/D SummitP b LG 21.18 -2.3 +6.4 +12.8/B TechA m ST 48.37 -2.7 +9.4 +14.6/D TechInv b ST 48.10 -2.7 +9.4 +14.7/D TechSectA m ST 24.19 -2.6 +9.5 +14.4/D USGovtA m GI 8.66 +.1 -1.2 +.1/CIVAIntlA m FQ 17.95 +.2 +.7 +5.0/E IntlI d FQ 17.98 +.2 +.8 +5.2/E WldwideA m IH 19.00 -.5 +.7 +4.9/B WldwideC m IH 18.57 -.6 +.4 +4.1/C WldwideI d IH 19.06 -.5 +.7 +5.2/BIndependent FranchisPtnrsUSEq d LB 17.75 -1.8 +.1 +10.4IntrepidCptlInv m MA 11.78 -1.7 -1.7 +3.7/E EnduranceInv m SV 13.90 -.8 -1.8 +.6/E361MgdFutsStratI FF 11.40 -1.0 -2.6 -.8/A MgdFutsStratInv b FF 11.22 -1.1 -2.8 -1.1/AInvestEdBal m MA 11.76 -.4 +.9 +5.5/C Cnsrv m CA 10.72 -.2 +.4 +3.1/D Gr m AL 12.79 -.5 +1.4 +6.8/BIronBridgeSMIDCp MG 11.82 -.4 +4.0 +8.2/D SmCp SG 17.98 +.1 +5.0 +7.6/DIronclad FundsMgdRk d XR 10.64 +1.8 +4.4 +3.1/CIvyAdvantusBondA m CI 10.55 +.3 -1.2 +1.7/A AdvtsRlEstSecsA m SR 22.55 ... -6.7 +1.6/C AdvtsRlEstSecsY b SR 22.58 ... -6.7 +1.8/C AsstStratA m IH 24.50 -.3 +2.7 +.8/E AsstStratB m IH 22.99 -.3 +2.5 +.1/E AsstStratC m IH 23.16 -.3 +2.5 +.1/E AsstStratI IH 24.82 -.3 +2.8 +1.1/E AsstStratR b IH 24.21 -.3 +2.6 +.5/E AsstStratY b IH 24.57 -.3 +2.7 +.8/E BalA m MA 25.15 -.6 +1.2 +3.6/E BalB m MA 24.87 -.7 +.9 +2.9/E BalC m MA 24.96 -.7 +1.0 +2.9/E CorEqA m LG 15.28 -.7 +4.5 +8.0/E CorEqC m LG 13.11 -.8 +4.2 +7.2/E CundillGlbValA m WS 18.56 -1.4 -1.8 +3.5/E EmMktsEqA m EM 21.07 -5.6 ... +6.9/C EmMktsEqC m EM 18.08 -5.6 -.2 +6.1/C EmMktsEqI EM 21.76 -5.5 +.1 +7.3/B EmMktsEqY b EM 21.49 -5.5 +.1 +7.0/C EngyA m EE 12.39 +8.2 +.1 -5.7/C EuropeanOppsA m ES 33.70 +1.9 +3.2 +5.2/C EuropeanOppsI ES 34.01 +1.9 +3.3 +5.7/B GlbBdA m MU 9.70 +.6 -.1 +2.4/D GlbBdI MU 9.69 +.5 -.1 +2.7/C GlbGrA m WS 47.82 -2.2 +5.1 +6.9/C GlbGrI WS 48.79 -2.2 +5.1 +7.3/C GlbIncAllcA m IH 15.55 +1.4 -.1 +3.6/D GlbIncAllcI IH 15.69 +1.4 ... +4.0/C HiIncA m HY 7.55 +.8 +1.7 +4.9/A HiIncB m HY 7.55 +.7 +1.5 +4.2/C HiIncC m HY 7.55 +.7 +1.5 +4.2/C HiIncI HY 7.55 +.8 +1.8 +5.2/A HiIncY b HY 7.55 +.8 +1.7 +5.0/A IntlCorEqA m FB 20.47 +1.1 +1.2 +4.9/C IntlCorEqC m FB 18.20 +1.0 +1.0 +4.2/D IntlCorEqI FB 20.60 +1.1 +1.3 +5.3/C IntlCorEqY b FB 20.61 +1.1 +1.2 +5.0/C LgCpGrA m LG 23.45 -1.5 +7.8 +12.5/B LgCpGrC m LG 19.52 -1.6 +7.5 +11.7/C LgCpGrI LG 24.63 -1.5 +7.8 +12.8/B LtdTrmBdA m CS 10.64 +.2 -.8 +.6/C LtdTrmBdC m CS 10.64 +.1 -1.0 -.1/E LtdTrmBdI CS 10.64 +.2 -.7 +.9/C MgdIntlOppsA m FB 12.07 -.3 +1.5 +4.7/D MicroCpGrA m SG 27.35 +1.2 +8.2 +5.0/E MidCpGrA m MG 24.35 -1.9 +6.2 +8.7/C MidCpGrC m MG 20.74 -2.0 +6.0 +7.9/D MidCpGrI MG 26.22 -1.9 +6.3 +9.0/C MidCpGrY b MG 25.43 -2.0 +6.2 +8.7/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 15.44 +3.6 -1.5 -3.1/E NaturalResI SN 16.15 +3.6 -1.3 -2.6/D SciAndTechA m ST 67.33 -4.7 +5.9 +9.3/E SciAndTechC m ST 57.90 -4.7 +5.7 +8.5/E SciAndTechY b ST 71.00 -4.7 +5.9 +9.4/E SciandTechI ST 74.05 -4.7 +6.0 +9.6/E SciandTechR b ST 65.62 -4.7 +5.8 +9.0/E SmCpGrA m SG 19.24 +.2 +8.0 +11.8/B SmCpGrC m SG 15.46 +.1 +7.8 +11.1/B SmCpGrInstl SG 25.16 +.2 +8.1 +12.1/A SmCpGrY b SG 23.76 +.2 +8.0 +11.9/A SmCpValA m SB 18.98 +.5 -.1 +10.7/A TxMgdEqA m LG 26.52 -1.3 +7.4 +11.7/C ValA m LV 23.89 -1.2 +.5 +6.2/EJPMorganCATaxFrBdA m MF 10.66 +.3 -.7 +1.2/D CATaxFrBdC m MF 10.57 +.3 -.9 +.7/E CATaxFrBdI MF 10.43 +.3 -.7 +1.3/D CPBondA m CI 8.11 +.3 -1.4 +1.3/B CPBondC m CI 8.15 +.3 -1.7 +.7/D CPBondI CI 8.11 +.4 -1.3 +1.6/B CPBondR6 CI 8.11 +.4 -1.4 +1.7/A CoreBondA m CI 11.35 +.3 -1.5 +.9/C CoreBondC m CI 11.42 +.2 -1.6 +.3/E CoreBondI CI 11.35 +.4 -1.4 +1.1/C CoreBondR5 CI 11.33 +.3 -1.3 +1.2/B CoreBondR6 CI 11.36 +.3 -1.3 +1.3/B DiversiedA m MA 17.65 -.9 +.1 +5.8/C DiversiedI MA 17.75 -.9 +.2 +6.1/B DiversiedL MA 17.72 -.8 +.2 +6.3/B DynamicSmCpGrA m SG 25.33 ... +9.5 +15.3/A DynamicSmCpGrI SG 29.00 ... +9.6 +15.6/A EmMktsDebtA m EB 8.14 +.2 -1.5 +4.3/C EmMktsDebtI EB 8.15 +.1 -1.6 +4.5/C EmMktsEqA m EM 28.79 -4.4 -1.1 +8.2/A EmMktsEqC m EM 27.95 -4.5 -1.2 +7.7/B EmMktsEqI EM 29.48 -4.4 -1.0 +8.5/A EmMktsEqL EM 29.69 -4.4 -1.0 +8.6/A EqIncA m LV 16.94 -1.6 -.7 +9.3/A EqIncI LV 17.22 -1.6 -.6 +9.6/A EquityIndexA m LB 41.48 -1.6 +1.7 +11.0/A EquityIndexC m LB 41.10 -1.6 +1.5 +10.2/B EquityIndexI LB 41.53 -1.5 +1.7 +11.2/A GovernmentBondI GI 10.28 +.3 -1.4 +.4/B GrowthAdvtgA m LG 21.12 -1.8 +7.4 +14.3/A GrowthAdvtgI LG 21.72 -1.8 +7.4 +14.6/A GrowthAndIncA m LV 50.14 -1.6 +.1 +9.4/A HighYieldA m HY 7.31 +1.1 +.5 +3.8/C HighYieldC m HY 7.32 +1.1 +.2 +3.3/D HighYieldI HY 7.35 +1.2 +.5 +4.1/C HighYieldR5 HY 7.36 +1.0 +.5 +4.1/C HighYieldR6 HY 7.35 +1.0 +.5 +4.2/C IntermTxFrBdA m MI 10.81 +.3 -.9 +.9/E IntermTxFrBdI MI 10.62 +.3 -.9 +1.2/D IntlEqA m FB 18.13 +.4 +.5 +5.6/B IntlEqI FB 18.41 +.4 +.5 +5.9/B IntlRsrchEnhEqA m FB 18.96 +.7 +1.1 +5.4/C IntlRsrchEnhEqI FB 19.18 +.8 +1.2 +5.7/B IntlValueA m FV 14.46 +1.0 +1.0 +4.2/C IntlValueI FV 14.81 +1.1 +1.2 +4.5/C IntlValueL FV 14.74 +1.1 +1.2 +4.7/C IntrepidAmrA m LB 41.25 -.7 +3.4 +10.3/B IntrepidAmrI LB 42.42 -.7 +3.4 +10.6/B IntrepidErpnA m ES 27.04 +1.0 +1.7 +4.5/D IntrepidErpnI ES 27.56 +1.0 +1.8 +4.8/D IntrepidErpnL ES 27.80 +1.0 +1.8 +5.0/C IntrepidGrR5 LG 58.61 -1.6 +4.8 +13.9/A IntrepidGrowthA m LG 58.44 -1.7 +4.7 +13.4/B IntrepidGrowthI LG 59.34 -1.7 +4.7 +13.7/B IntrepidIntlA m FB 22.45 +1.2 +1.8 +5.4/C IntrepidIntlI FB 23.34 +1.2 +1.9 +5.7/B IntrepidMidCapA m MB 22.86 -1.1 +1.4 +6.5/C IntrepidMidCapC m MB 19.32 -1.2 +1.2 +5.8/D IntrepidMidCapI MB 24.10 -1.1 +1.4 +6.7/C IntrepidValueA m LV 34.97 -.6 +1.9 +7.4/D IntrepidValueI LV 35.15 -.6 +2.0 +7.5/C IntrepidValueR5 LV 35.25 -.6 +2.0 +7.8/C InvCnsrvGrA m CA 12.73 -.1 ... +3.7/C InvCnsrvGrC m CA 12.66 -.2 -.2 +3.1/D InvCnsrvGrI CA 12.80 -.2 ... +3.9/C InvGrIncA m AL 17.57 -.7 +1.1 +6.9/B InvGrIncC m AL 17.06 -.7 +1.0 +6.3/C InvGrIncI AL 17.29 -.6 +1.2 +7.2/B InvestorBalA m MA 15.43 -.5 +.5 +5.5/C InvestorBalC m MA 15.19 -.5 +.4 +4.9/D InvestorBalI MA 15.46 -.5 +.6 +5.7/C InvestorGrowthA m XM 21.01 -1.0 +1.6 +8.7/A InvestorGrowthC m XM 19.64 -1.1 +1.4 +8.0/B InvestorGrowthI XM 21.45 -1.0 +1.6 +8.9/A LCapGrA m LG 40.88 -1.9 +8.7 +14.5/A LCapGrI LG 41.26 -1.9 +8.8 +14.7/A LargeCapValueA m LV 15.46 -1.8 -1.8 +11.1/A LargeCapValueI LV 15.20 -1.8 -1.8 +11.3/A LtdDurBdA m CS 9.98 +.1 +.1 +.9/C LtdDurBdI CS 9.98 +.2 +.2 +1.1/B LtdDurBdR6 CS 10.00 +.2 +.2 +1.3/B MCapValA m MB 39.10 -1.3 -.8 +6.7/C MCapValC m MB 37.58 -1.4 -.9 +6.1/C MCapValI MB 39.54 -1.3 -.7 +6.9/C MCapValL MB 40.03 -1.3 -.6 +7.2/C MidCapEquityI MG 52.09 -1.5 +2.5 +8.4/C MidCapGrowthA m MG 30.77 -1.7 +5.6 +9.2/C MidCapGrowthC m MG 24.34 -1.7 +5.5 +8.6/C MidCapGrowthI MG 35.34 -1.7 +5.7 +9.5/B MktExpnEnhIdxA m SB 11.53 -.5 +1.8 +10.2/A MktExpnEnhIdxI SB 11.68 -.5 +1.8 +10.4/A MortgBackedScA m CI 11.26 +.1 -.8 +1.3/B MortgBackedScI CI 10.98 +.2 -.8 +1.6/B MortgBackedScR6 CI 10.97 +.2 -.8 +1.7/A MunicipalIncA m MI 9.51 +.1 -1.2 +1.3/D MunicipalIncI MI 9.45 +.1 -1.0 +1.5/C NYTxFrBdA m MN 6.70 +.2 -.9 +.9/D NYTxFrBdC m MN 6.69 ... -1.2 +.3/E NYTxFrBdI MN 6.73 +.3 -.8 +1.1/D RealtyIncomeL SR 12.50 +.9 -5.6 +1.4/D RsrchMktNetrlL NE 15.20 +.3 +.6 +.9/D ScapEqA m SB 50.99 -.2 +2.7 +10.6/A ScapEqC m SB 38.08 -.2 +2.6 +10.1/A ScapEqI SB 58.82 -.1 +2.8 +10.9/A ScapEqR5 SB 58.97 -.1 +2.9 +11.1/A ShDurBdA m CS 10.67 ... -.4 +.1/E ShDurBdI CS 10.69 +.1 -.4 +.4/D ShDurBdR6 CS 10.69 +.2 -.3 +.6/C SmallCapCoreR5 SB 55.30 -.1 +3.8 +9.6/B SmallCapGrowthA m SG 17.60 +.1 +9.5 +15.3/A SmallCapGrowthI SG 19.40 +.1 +9.5 +15.6/A SmallCapGrowthL SG 19.97 +.1 +9.6 +15.8/A SmallCapValueA m SV 29.13 -.3 +.8 +6.8/D SmallCapValueI SV 30.88 -.3 +.9 +7.1/D SmallCapValueR5 SV 30.90 -.3 +.9 +7.2/D SmallCapValueR6 SV 30.94 -.3 +1.0 +7.3/C SmtRetr2020A m TE 19.65 -.3 ... +4.8/C SmtRetr2020I TE 19.72 -.4 ... +4.9/C SmtRetr2020R5 TE 19.74 -.3 ... +5.0/B SmtRetr2030A m TH 21.39 -.7 +.3 +6.2/C SmtRetr2030I TH 21.45 -.7 +.4 +6.3/C SmtRetr2030R5 TH 21.50 -.7 +.4 +6.4/C SmtRetr2040A m TJ 22.62 -1.0 +.6 +7.1/C SmtRetr2040I TJ 22.69 -1.0 +.6 +7.2/C SmtRetr2040R5 TJ 22.75 -1.0 +.7 +7.4/C SmtRetrIncI RI 18.50 -.2 -.2 +3.9/A SmtRetrIncR5 RI 18.53 -.2 -.2 +4.0/A TaxAwareEqI LB 33.89 -1.9 +1.5 +11.2/A TaxAwrRlRetI MS 9.41 +.4 +.1 +1.6/A TaxFreeBondA m ML 11.84 +.4 -1.1 +1.9/D TaxFreeBondI ML 11.79 +.4 -1.0 +2.1/C USEquityA m LB 16.41 -1.8 +1.1 +10.1/B USEquityC m LB 15.92 -1.8 +1.0 +9.6/C USEquityI LB 16.45 -1.7 +1.2 +10.3/B USEquityL LB 16.47 -1.8 +1.2 +10.5/B USEquityR5 LB 16.47 -1.8 +1.2 +10.5/B USLCpCrPlsA m LB 29.86 -1.8 +.9 +9.5/C USLCpCrPlsC m LB 28.45 -1.8 +.7 +8.9/D USLCpCrPlsI LB 30.25 -1.8 +1.0 +9.7/C USLCpCrPlsR5 LB 30.39 -1.7 +1.0 +9.9/C USRsrchEnhEqI LB 28.47 -1.7 +.8 +8.7/D USRsrchEnhEqL LB 28.43 -1.7 +.8 +8.8/D USRsrchEnhEqR6 LB 28.44 -1.7 +.9 +8.9/D USSmallCompI SB 19.16 ... +2.5 +7.6/C USSmallCompL SB 19.14 -.1 +2.5 +7.8/C ValueAdvtgA m LV 35.20 -1.6 -1.8 +6.9/D ValueAdvtgC m LV 35.06 -1.6 -1.9 +6.4/D ValueAdvtgI LV 35.41 -1.6 -1.7 +7.2/D ValueAdvtgL LV 35.41 -1.6 -1.7 +7.4/DJames AdvantageBalGldRnR b CA 23.64 -.2 -1.6 +1.6/EJanus HendersonBalancedC m MA 33.15 -.2 +1.9 +6.6/B BalancedS b MA 33.43 -.1 +2.1 +7.2/A BalancedT MA 33.48 -.1 +2.2 +7.5/A ContrarianT MB 19.79 -2.1 +4.8 +1.4/E EnterpriseS b MG 121.93 -1.5 +6.4 +13.0/A EnterpriseT MG 124.59 -1.5 +6.5 +13.3/A EuropeanFocusA m ES 34.53 +1.7 -.5 +.3/E EuropeanFocusC m ES 32.39 +1.6 -.7 -.5/E FlexibleBondT CI 10.10 +.3 -1.6 +.7/D FortyA m LG 34.00 -2.1 +7.7 +13.8/A FortyS b LG 32.74 -2.1 +7.7 +13.7/B GlobalEqIncA m FV 7.86 +2.3 -.2 +5.3/B GlobalEqIncC m FV 7.80 +2.2 -.4 +4.6/C GlobalLifeSciT SH 57.58 -1.2 +5.4 +1.3/C GlobalResearchS b WS 82.46 -.4 +3.2 +6.6/D GlobalResearchT WS 81.27 -.4 +3.2 +6.9/C GlobalSelectT WS 17.41 -.6 +3.3 +8.0/C GlobalTechT ST 33.75 -2.8 +10.0 +21.9/B GrowthAndIncT LB 55.02 -1.3 +.3 +12.0/A High-YieldT HY 8.36 +.9 +.4 +4.5/B MidCapValueS b MV 16.86 -.6 -1.1 +8.3/B MidCapValueT MV 16.74 -.6 -1.0 +8.6/B OverseasS b FB 33.67 -.2 +3.1 +1.9/E OverseasT FB 33.70 -.1 +3.2 +2.2/E ResearchT LG 48.20 -1.8 +3.8 +10.0/D Short-TermBondT CS 2.99 +.2 -.1 +.7/C SmallCapValueL SV 23.28 -1.0 -1.5 +10.2/A SmallCapValueT SV 22.60 -1.0 -1.5 +10.0/A VITBalInstl MA 36.02 -.1 +2.1 +7.6/A VITEntrprsInstl MG 75.48 -1.4 +6.8 +14.2/A VITFlexBdInstl CI 11.50 +.3 -1.6 +.8/D VITFortyInstl LG 42.98 -2.0 +8.1 +14.4/A VITGlRsrchInstl WS 52.87 -.3 +3.3 +7.0/C VITOvrsInstl FB 33.05 ... +3.3 +2.2/E VITRsrchInstl LG 37.92 -1.8 +3.9 +9.7/E VentureT SG 80.77 -.8 +5.7 +10.0/CJensenQualGrI LG 48.07 -.8 +3.3 +13.1/B QualGrJ b LG 48.06 -.8 +3.2 +12.8/BJohn HancockAbsRetCcyI CR 9.27 -1.3 -3.3 +2.7/C AbsRetCcyR6 CR 9.36 -1.3 -3.3 +2.8/B BalA m MA 20.36 -.8 -.1 +5.7/C BalC m MA 20.33 -.9 -.3 +4.9/D BalI MA 20.34 -.8 ... +6.0/C BdA m CI 15.54 +.5 -1.3 +1.7/A BdC m CI 15.54 +.4 -1.5 +1.0/C BdI CI 15.54 +.5 -1.2 +2.0/A BdR6 CI 15.57 +.5 -1.2 +2.2/A CATxFrIncA m MC 10.69 +.3 -1.1 +2.3/C ClassicValA m LV 33.95 -1.9 +.6 +10.0/A ClassicValC m LV 33.41 -1.9 +.4 +9.2/B ClassicValI LV 34.02 -1.8 +.7 +10.3/A CorBd1 b CI 12.68 +.3 -1.7 +.7/D CptlAprc1 b LG 17.21 -2.8 +7.7 +14.8/A CptlAprcNAV LG 17.26 -2.8 +7.7 +14.8/A DiscpValA m LV 22.66 -1.3 +.6 +8.8/B DiscpValC m LV 21.33 -1.3 +.4 +7.9/C DiscpValI LV 21.98 -1.3 +.6 +9.0/B DiscpValI2 LV 21.98 -1.3 +.6 +9.0/B DiscpValMCA m MB 22.67 -1.6 +1.0 +9.4/A DiscpValMCC m MB 22.73 -1.7 +.8 +8.6/B DiscpValMCI MB 23.55 -1.6 +1.0 +9.7/A DiscpValMCR2 b MB 23.46 -1.6 +.9 +9.2/A DiscpValMCR6 MB 23.55 -1.5 +1.1 +9.8/A DiscpValR4 b LV 21.98 -1.3 +.6 +8.9/B DiscpValR5 LV 22.02 -1.2 +.7 +9.1/B DiscpValR6 LV 22.01 -1.3 +.6 +9.1/B EmMktsA m EM 12.26 -1.9 +1.3 +6.1/C EmMktsI EM 12.24 -1.9 +1.4 +6.4/C EmMktsNAV EM 12.24 -1.9 +1.4 +6.5/C EqInc1 b LV 20.28 -1.1 -.4 +8.6/B FdmtlLgCpCorA m LB 48.81 -3.2 ... +10.9/B FdmtlLgCpCorC m LB 43.49 -3.2 -.3 +10.1/B FdmtlLgCpCorI LB 50.96 -3.1 ... +11.2/A FinclIndsA m SF 19.85 -4.4 -.6 +9.4/D FltngRtIncA m BL 8.49 +.6 +1.5 +2.6/E FltngRtIncC m BL 8.52 +.6 +1.2 +1.9/E FltngRtIncI BL 8.48 +.6 +1.5 +2.9/D GlbAbsRetStrA m AM 10.23 -1.4 -2.0 -1.1/D GlbAbsRetStrC m AM 10.08 -1.4 -2.2 -1.8/E GlbAbsRetStrI AM 10.32 -1.2 -1.9 -.8/D GlbAbsRetStrR6 AM 10.34 -1.2 -1.9 -.7/D GlbBd1 b IB 13.10 +.7 +2.1 +3.6/B GlbholderYldA m WS 11.45 +1.0 -2.1 +4.3/E GlbholderYldC m WS 11.47 +1.0 -2.3 +3.6/E GlbholderYldI WS 11.49 +1.0 -2.0 +4.6/E GovtIncA m GI 9.10 +.3 -1.5 -.1/D HY1 b HY 8.16 +1.3 +.7 +4.2/C HYA m HY 3.47 +1.1 +.4 +4.5/B HYC m HY 3.46 +.7 +.2 +3.6/D HYI HY 3.46 +.8 +.5 +4.8/B HYMuniBdA m HM 7.93 +.6 -.3 +3.1/D IncA m MU 6.40 +.7 +.1 +1.9/E IncC m MU 6.40 +.7 -.1 +1.2/E IncI MU 6.39 +.8 +.2 +2.2/D IntlGrA m FG 28.88 -1.0 +4.4 +9.7/A IntlGrI FG 28.94 -1.0 +4.5 +10.0/A IntlSmCp1 b FA 23.31 +.7 +3.4 +7.2/C IntlVal1 b FV 17.13 +.2 -.3 +3.4/D IntlValNAV FV 17.08 +.3 -.4 +3.5/D InvestQlBd1 b CI 11.90 +.4 -1.6 +1.6/B InvmGradeBdA m CI 10.22 +.4 -1.4 +1.1/C MidCpStk1 b MG 23.03 -1.0 +7.8 +10.3/B MlMg2010Lftm1 b TA 9.19 +.1 +.2 +4.6/B MlMg2015Lftm1 b TD 9.66 ... +.4 +5.1/B MlMg2015LftmA m TD 9.66 -.1 +.3 +4.7/C MlMg2020Lftm1 b TE 10.52 -.1 +.8 +5.8/A MlMg2020LftmA m TE 10.53 -.2 +.6 +5.4/B MlMg2025Lftm1 b TG 11.25 -.3 +1.1 +6.6/A MlMg2025LftmA m TG 11.29 -.4 +.9 +6.2/B MlMg2030Lftm1 b TH 11.63 -.4 +1.3 +7.3/A MlMg2030LftmA m TH 11.66 -.5 +1.2 +6.9/B MlMg2035Lftm1 b TI 12.19 -.7 +1.5 +7.8/B MlMg2035LftmA m TI 12.12 -.7 +1.4 +7.5/B MlMg2040Lftm1 b TJ 12.34 -.6 +1.7 +8.3/A MlMg2040LftmA m TJ 12.28 -.7 +1.6 +7.9/B MlMg2045Lftm1 b TK 12.18 -.7 +1.8 +8.4/B MlMg2045LftmA m TK 12.11 -.7 +1.6 +8.0/C MlMg2050Lftm1 b TN 13.00 -.7 +1.7 +8.4/B MltIdx2020Prs1 b TE 11.55 +.1 -.9 +2.5/E MltIdx2025Prs1 b TG 12.96 -.1 -.2 +4.2/E MltIdx2030Prs1 b TH 13.97 -.3 +.3 +5.7/C MltIdx2035Prs1 b TI 14.58 -.4 +.7 +6.8/D MltIdx2040Prs1 b TJ 14.96 -.5 +1.0 +7.4/C MltIdx2045Prs1 b TK 15.12 -.5 +1.1 +7.6/D MltIdx2050Prs1 b TN 13.45 -.5 +1.1 +7.7/C MltIdxIncPrs1 b RI 10.99 +.2 -.6 +1.7/E MltMgLsAgr1 b XM 16.79 -1.1 +2.1 +8.3/B MltMgLsAgrA m XM 16.85 -1.1 +2.0 +7.9/B MltMgLsAgrC m XM 16.86 -1.1 +1.8 +7.1/D MltMgLsBl1 m MA 15.40 -.4 +.9 +5.5/C MltMgLsBl5 MA 15.31 -.3 +1.0 +5.9/C MltMgLsBlA b MA 15.30 -.4 +1.0 +5.9/C MltMgLsBlC m MA 15.40 -.5 +.7 +4.7/D MltMgLsBlR6 MA 15.31 -.3 +1.0 +5.9/C MltMgLsCns1 b XY 12.94 +.3 -.3 +3.0/B MltMgLsCnsA m XY 12.96 +.2 -.5 +2.6/C MltMgLsCnsC m XY 12.96 +.2 -.6 +1.9/D MltmgLsMd1 b CA 13.77 ... +.2 +4.4/B MltmgLsMd5 CA 13.76 +.1 +.3 +4.5/B MltmgLsMdA m CA 13.81 ... +.1 +4.0/C MltmgLsMdC m CA 13.81 -.1 -.1 +3.3/D MltmgrLsGr1 b AL 16.33 -.7 +1.6 +7.1/B MltmgrLsGr5 AL 16.31 -.7 +1.6 +7.1/B MltmgrLsGrA m AL 16.39 -.7 +1.4 +6.7/C MltmgrLsGrC m AL 16.38 -.8 +1.2 +6.0/D NatrlRes1 b SN 12.88 +4.8 +.9 -1.3/D NewOpps1 b SB 29.28 -.5 +2.0 +8.4/C RegionalBankA m SF 28.10 -5.3 +1.8 +18.7/A RegionalBankC m SF 26.69 -5.3 +1.6 +17.9/A RlEsttSec1 b SR 11.78 +1.0 -4.9 +3.2/B RlRetBd1 b IP 11.14 +1.1 -.7 +.5/C SmCoVal1 b SB 28.34 -.6 -.4 +11.6/A StratIncOppsA m MU 10.78 +.6 +.3 +2.7/C StratIncOppsC m MU 10.78 +.6 +.1 +2.0/D StratIncOppsI MU 10.78 +.6 +.4 +3.0/C TtlRetNAV CI 13.30 +.4 -1.4 +1.3/B TxFrBdA m ML 9.63 +.3 -1.0 +1.9/D USGlbLdrsGrA m LG 47.40 -.2 +4.3 +11.3/D USGlbLdrsGrC m LG 40.18 -.3 +4.1 +10.4/D USGlbLdrsGrI LG 50.80 -.2 +4.4 +11.6/C USGrA m LG 10.94 -1.6 +7.9 +12.8/B USHYBd1 b HY 11.20 +.7 +.3 +4.7/B sBlueChipGr1 b LG 39.44 -2.7 +8.9 +16.1/AKLAllcInstl IH 15.24 +.9 +.4 +5.9/AKeeleySmCpDivValI SV 18.71 -.4 +.8 +8.8/B SmCpValA m SB 31.73 -.8 +.4 +3.0/E SmCpValI SB 32.16 -.8 +.5 +3.3/EKellnerSmMidCpValI SB 14.65 +.4 +1.5 +7.6/DKempnerMlCpDepValIns LV 10.80 -.3 +3.3 +6.4/DKineticsInternetNoLoad d LG 46.39 -4.0 -11.1 +10.3/D ParadigmInstl d MG 50.23 -.8 +3.3 +11.2/B ParadigmNoLoad d MG 49.89 -.8 +3.2 +11.0/B SmCptlOppsNLd d SB 55.93 +1.2 +9.1 +12.2/AKirr MarbachPtnrsVal m MG 25.13 -1.3 +.7 +6.1/ELKCMAqnsCthlcEq m LB 17.73 -.9 +3.1 +9.0/D EqInstl d LG 26.93 -.8 +3.5 +10.3/D FI d TW 10.53 +.3 -.9 +1.0/E SmCptlEqIns d SG 19.31 -1.4 +4.7 +6.6/ELSVValEq LV 28.72 -2.2 -.8 +9.8/ALaudusIntlMktMtrsInv FG 27.03 ... +2.0 +7.9 IntlMktMtrsSel FG 26.99 ... +2.0 +8.1 MndrnEmergMkts EM 8.59 -1.6 +.5 +2.5 MndrnIntlGvIIns IB 10.46 +.9 +4.6 +4.1 SCMktMtrsInv SB 18.44 -1.8 +.1 +5.4 USLgCpGr LG 20.78 -4.1 +7.4 +12.9LazardCptAltrOpStrIns TV 10.49 -1.3 -1.0 +4.9 DevMEqIns EM 14.40 -4.5 -1.0 +9.5 EMDbtInstl EB 8.44 +.3 +1.8 +4.1 EMEqBlndInstl EM 12.72 -4.9 -1.6 +8.1/B EMEqInstl EM 19.94 -4.3 -.4 +6.0/C EMEqOpen b EM 20.50 -4.3 -.5 +5.7/D EMMltAsstInstl EM 9.56 -4.0 -1.6 +3.8 GlbLtdInfrsIns XO 15.42 +1.0 -4.2 +7.8 GlbLtdInfrsOpn b XO 15.43 +1.0 -4.2 +7.6 IntlEqInstl FB 19.76 +.1 +.8 +3.5/E IntlEqOpen b FB 19.97 ... +.7 +3.2/E IntlStratEqIns FG 16.23 -.2 +3.4 +4.7/E IntlStratEqOpen b FG 16.36 -.2 +3.3 +4.4/E USCorpIncInstl HY 4.79 +.8 -.7 +3.3 USEqConcntrIns LB 15.64 -2.6 +1.2 +8.7 USSmMidCpEqIns SG 14.84 -.7 +.7 +6.7 USStratEqInstl LB 12.74 -1.3 +2.5 +7.9/ELee Financial GroupHawaiiMuniInv b SL 10.93 +.3 -1.1 +1.3/CLeutholdCorInvmInstl d TV 20.93 -.9 +2.0 +6.3/A CorInvmRetail d TV 20.90 -.9 +1.9 +6.2/A GlbInstl d IH 9.66 -1.1 +.1 +4.6/C GrizzlyShrt BM 4.85 -.2 -4.0 -10.2/ALitman GregoryMtrsEqInstl LG 19.81 -1.4 +3.7 +10.8/D MtrsIntlInstl FB 17.99 -.2 +1.5 +1.6/ELongleaf PartnersIntl FB 17.06 +.4 +2.6 +8.7/A LnglfPtnrs LB 26.71 -.9 -.5 +3.8/E SmCap MB 27.90 +.1 +1.1 +4.9/DLoomis SaylesBdInstl MU 13.77 +.8 +.8 +3.0/C BdRetail b MU 13.69 +.8 +.7 +2.7/C CorPlusBdA m CI 12.78 +.8 -.5 +1.8/A FI MU 13.33 +.5 +.1 +3.6/B GlbBdInstl IB 16.92 +.7 +1.8 +3.1/B GlbBdRetail b IB 16.63 +.7 +1.8 +2.9/B GrY LG 15.87 -3.8 +2.2 +15.2/A InstlHiInc HY 6.72 +.7 +.1 +4.4/B InvmGradeBdA m CI 11.08 +1.0 +.5 +2.2/A InvmGradeBdC m CI 10.96 +.9 +.3 +1.5/B InvmGradeBdY CI 11.08 +.9 +.6 +2.5/A InvmGradeFI CI 12.17 +.8 -.3 +3.0/A LtdTrmGvtAgcA m GS 11.15 +.1 -.5 +.2/C SmCpGrInstl SG 27.51 +.4 +8.3 +11.0/B SmCptlValInstl SB 34.18 -1.5 -.1 +8.9/B SmCptlValRetail b SB 33.63 -1.6 -.2 +8.7/C StratIncA m MU 14.50 -.2 +.5 +2.4/D StratIncC m MU 14.62 -.2 +.4 +1.6/E ValY LV 21.28 -1.4 ... +6.8/DLord AbbettAffiliatedA m LV 15.62 -1.5 -.7 +8.8/B AffiliatedC m LV 15.63 -1.5 -.9 +8.0/C AffiliatedF b LV 15.62 -1.4 -.6 +8.9/B AffiliatedI LV 15.69 -1.4 -.5 +9.0/B AlphaStratA m SG 27.62 -.1 +3.8 +8.3/D AlphaStratC m SG 23.37 -.1 +3.6 +7.5/E AlphaStratF b SG 27.78 -.1 +3.9 +8.5/D BdDebA m MU 8.14 +.2 -.1 +4.9/A BdDebC m MU 8.16 +.2 -.3 +4.3/A BdDebF b MU 8.13 +.2 -.1 +5.0/A BdDebI MU 8.10 +.2 ... +5.1/A BdDebR3 b MU 8.13 +.2 -.2 +4.6/A CATxFrIncA m MC 10.83 +.6 -.8 +2.7/B CalibRtdDivGrA m LB 15.22 -.8 -.7 +9.9/C CalibRtdDivGrC m LB 15.03 -.9 -.9 +9.1/D CnvrtA m CV 13.48 -1.5 +2.9 +5.9/B CnvrtI CV 13.56 -1.4 +3.1 +6.1/B CorFIA m CI 10.64 +.2 -1.5 +.7/D CorFIC m CI 10.59 +.2 -1.7 .../E CorFIF b CI 10.64 +.3 -1.5 +.8/D DevelopingGrA m SG 26.31 +1.6 +12.8 +6.1/E DevelopingGrF b SG 27.25 +1.6 +12.8 +6.3/E DevelopingGrI SG 30.12 +1.7 +12.9 +6.4/E DevelopingGrR3 b SG 25.59 +1.6 +12.7 +5.9/E EmMktsCcyI CR 5.45 +.4 +2.3 +3.5/A FdmtlEqA m LV 12.83 -1.6 -.9 +7.6/C FdmtlEqC m LV 11.43 -1.7 -1.1 +6.8/D FdmtlEqF b LV 12.70 -1.6 -.9 +7.8/C FdmtlEqI LV 12.91 -1.5 -.8 +7.9/C FdmtlEqR3 b LV 12.61 -1.6 -.9 +7.4/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 21.17 -1.5 +3.9 +7.0/D GrOppsI MG 24.04 -1.5 +4.0 +7.3/D HYA m HY 7.58 +.7 +.1 +5.6/A HYC m HY 7.54 +.7 -.1 +5.0/A HYF b HY 7.57 +.7 +.1 +5.7/A HYI HY 7.61 +.7 ... +5.9/A HYMuniBdA m HM 11.82 +1.4 +1.4 +4.3/B HYMuniBdC m HM 11.82 +1.3 +1.3 +3.7/C HYMuniBdF b HM 11.83 +1.4 +1.5 +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/A IntermTxFrA m MI 10.63 +.4 -.9 +1.6/C IntermTxFrC m MI 10.62 +.3 -1.1 +1.0/E IntermTxFrF b MI 10.63 +.4 -.9 +1.7/B IntlDivIncA m FV 7.82 -.3 -.1 +1.5/E IntlDivIncI FV 7.87 -.2 -.1 +1.9/E IntlEqA m FB 14.38 +.1 +.7 +4.1/D IntlEqF b FB 14.30 +.1 +.8 +4.4/D IntlEqI FB 14.50 +.1 +.8 +4.5/D IntlOppsA m FQ 20.68 +.2 ... +9.5/D IntlOppsC m FQ 19.24 +.1 -.3 +8.7/D IntlOppsI FQ 21.24 +.2 ... +9.8/C MidCpStkA m MV 29.91 -1.3 ... +5.2/E MidCpStkC m MV 27.75 -1.4 -.2 +4.4/E MidCpStkF b MV 29.67 -1.3 +.1 +5.4/E MidCpStkI MV 29.69 -1.3 +.1 +5.5/E MidCpStkP b MV 28.98 -1.3 ... +5.0/E MltAsstBalOppA m MA 11.83 -1.1 +.6 +4.4/E MltAsstBalOppC m MA 11.75 -1.2 +.3 +3.6/E MltAsstGlbOppA m IH 11.62 -1.1 +.2 +3.2/D MltAsstGrA m AL 17.47 -1.3 +.3 +4.9/D MltAsstGrC m AL 17.30 -1.4 ... +4.1/E MltAsstIncA m CA 15.01 -.8 +1.0 +4.1/C MltAsstIncC m CA 15.22 -.8 +.8 +3.3/D MltAstFocsdGrA m XM 17.47 -1.7 +1.5 +6.3/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/C 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 +.3 -.3 +1.1/B ShrtDurIncF b CS 4.20 +.3 -.1 +1.9/A ShrtDurIncI CS 4.20 +.3 ... +2.0/A ShrtDurTxFrA m MS 15.44 -.1 -.2 +.4/D ShrtDurTxFrC m MS 15.44 -.1 -.4 -.2/E ShrtDurTxFrF b MS 15.44 -.1 -.2 +.5/D SmCpValA m SB 20.74 -.8 +1.6 +7.6/C SmCpValI SB 24.57 -.8 +1.7 +7.9/C TtlRetA m CI 10.14 +.4 -1.5 +1.2/C TtlRetC m CI 10.13 +.3 -1.6 +.5/D TtlRetF b CI 10.14 +.4 -1.4 +1.3/B TtlRetI CI 10.16 +.4 -1.3 +1.4/B ValOppsA m MB 19.88 -1.4 -1.0 +6.0/D ValOppsC m MB 17.73 -1.5 -1.3 +5.2/D ValOppsF b MB 20.28 -1.4 -1.0 +6.1/D ValOppsI MB 20.66 -1.4 -1.0 +6.2/CLyricalUSValEqInstl LV 18.35 -2.2 -1.5 +7.5/CM.D. SassEqIncPlusInstl XR 10.78 -.8 -2.9 +.9/EMFSAgrsGrAllcA m XM 23.63 -.3 +2.3 +8.9/A AgrsGrAllcB m XM 23.28 -.4 +2.1 +8.0/B AgrsGrAllcC m XM 23.04 -.4 +2.1 +8.0/B ArkansasMuniBdA m SL 9.64 +.5 -.7 +1.8/B BlnRsrCorEqA m LB 27.61 -1.4 +.5 +8.8/D BlnRsrCorEqI LB 27.99 -1.4 +.6 +9.1/D CAMuniBdA m MC 5.93 +.5 -1.0 +3.0/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/Wednesday, April 18, 2018

PAGE 61

CnsrvAllcA m CA 15.56 +.1 +.7 +4.3/B CnsrvAllcB m CA 15.48 +.1 +.5 +3.6/D CnsrvAllcC m CA 15.33 ... +.4 +3.5/D CnsrvAllcI CA 15.70 +.1 +.8 +4.6/B CorEqA m LB 31.68 -1.5 +2.4 +10.9/B CorEqC m LB 27.74 -1.5 +2.1 +10.1/C CorpBdA m TW 13.70 +.8 -2.3 +1.9/C CorpBdC m TW 13.66 +.7 -2.5 +1.2/E CorpBdI TW 13.69 +.8 -2.2 +2.1/C EMEqA m EM 35.85 -3.0 +2.1 +8.1/B GeorgiaMuniBdA m SL 10.58 +.4 -.8 +1.8/B GlbEqA m WS 43.58 -.6 ... +7.8/C GlbEqC m WS 38.47 -.6 -.2 +7.0/C GlbGrA m WS 42.13 ... +3.5 +10.6/A GlbHYA m HY 6.16 +.8 -.2 +3.8/C GlbHYC m HY 6.15 +.6 -.6 +3.0/E GlbTtlRetA m IH 18.20 -.1 +.4 +5.4/B GlbTtlRetC m IH 18.28 -.2 +.1 +4.6/C GovtSecA m GI 9.57 +.3 -1.4 -.1/C GrA m LG 97.35 -1.9 +8.2 +14.4/A GrAllcA m AL 20.94 -.2 +1.9 +7.6/B GrAllcB m AL 20.74 -.2 +1.7 +6.7/C GrAllcC m AL 20.51 -.3 +1.7 +6.7/C GrAllcI AL 21.12 -.2 +2.0 +7.8/A GrB m LG 79.03 -1.9 +8.0 +13.6/B GrC m LG 78.43 -1.9 +8.0 +13.6/B GrI LG 103.32 -1.9 +8.3 +14.7/A HiIncA m HY 3.39 +1.3 -.1 +3.7/D HiIncI HY 3.38 +1.3 ... +3.9/C InstlIntlEq FG 25.78 +1.3 +1.3 +6.1/D IntlDvrsfctnA m FB 19.96 +.5 +1.4 +7.7/A IntlGrA m FG 34.15 +.8 +1.2 +8.3/B IntlNwDscA m FR 35.94 +1.1 +3.5 +9.8/C IntlNwDscC m FR 34.25 +1.0 +3.2 +8.9/D IntlNwDscI FR 36.99 +1.1 +3.6 +10.0/C IntlValA m FB 43.46 +.9 +.6 +9.2/A LtdMatA m CS 5.90 +.2 -.2 +.7/C LtdMatC m CS 5.90 +.1 -.5 -.1/E MAInvsGrStkA m LG 29.06 -.6 +4.5 +12.0/C MAInvsGrStkB m LG 25.25 -.7 +4.3 +11.2/D MAInvsGrStkC m LG 25.03 -.7 +4.3 +11.2/D MAInvsGrStkI LG 29.86 -.6 +4.6 +12.3/C MAInvsTrustA m LB 32.75 -1.4 +1.9 +10.6/B MAInvsTrustB m LB 31.75 -1.5 +1.6 +9.7/C MAInvsTrustC m LB 31.15 -1.5 +1.6 +9.7/C MAInvsTrustI LB 31.87 -1.5 +2.0 +10.8/B MAMuniBdA m MT 10.89 +.6 -.9 +2.1/A MISMuniBdA m SL 9.52 +.4 -.8 +1.7/B MidCpGrA m MG 17.23 -.2 +7.8 +11.7/A MidCpGrC m MG 13.91 -.3 +7.6 +10.8/B MidCpGrI MG 18.23 -.2 +7.9 +12.0/A MidCpValA m MV 23.22 -.7 -.1 +7.1/C MidCpValC m MV 21.83 -.8 -.3 +6.2/D MidCpValI MV 23.79 -.7 ... +7.3/C ModAllcA m MA 17.95 ... +1.3 +5.9/C ModAllcB m MA 17.74 -.1 +1.1 +5.1/D ModAllcC m MA 17.62 -.1 +1.1 +5.1/D ModAllcI MA 18.19 ... +1.4 +6.2/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 -.8 +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 +.5 -1.0 +2.3/B NewDiscvA m SG 29.32 +.4 +7.6 +10.7/B NewDiscvC m SG 23.76 +.3 +7.3 +9.8/C NewDiscvI SG 32.39 +.4 +7.6 +10.9/B PEMuniBdA m MP 10.14 +.5 -.5 +2.6/A RsrchA m LB 43.14 -1.8 +2.5 +10.6/B RsrchC m LB 38.95 -1.9 +2.2 +9.8/C RsrchI LB 44.28 -1.8 +2.5 +10.9/B RsrchIntlA m FB 19.55 +.8 +1.2 +5.0/C RsrchIntlI FB 20.21 +.8 +1.3 +5.2/C SCMuniBdA m SL 11.82 +.5 -.7 +1.7/B StratIncA m MU 6.48 +.5 -1.5 +2.4/D TENMuniBdA m SL 10.23 +.5 -.6 +1.8/B TechA m ST 40.95 -1.8 +11.6 +22.0/B TechC m ST 35.51 -1.9 +11.4 +21.1/C TtlRetA m MA 18.85 -.6 -1.0 +5.8/C TtlRetB m MA 18.87 -.7 -1.2 +5.0/D TtlRetBdA m CI 10.48 +.5 -1.6 +1.1/C TtlRetBdC m CI 10.49 +.3 -1.9 +.2/E TtlRetBdI CI 10.48 +.4 -1.6 +1.2/C TtlRetC m MA 18.96 -.7 -1.2 +4.9/D TtlRetI MA 18.84 -.7 -.9 +6.0/C UtlsA m SU 20.11 +2.2 +.3 +2.2/E UtlsB m SU 20.00 +2.1 ... +1.4/E UtlsC m SU 19.99 +2.1 ... +1.4/E ValA m LV 39.81 -1.9 -1.6 +8.8/B ValB m LV 39.61 -2.0 -1.8 +8.0/C ValC m LV 39.34 -2.0 -1.8 +8.0/C ValI LV 40.03 -1.9 -1.5 +9.1/B VirginiaMuniBdA m SL 10.97 +.4 -.6 +1.9/B WestVRMuniBdA m SL 10.88 +.4 -.5 +1.8/BMacquarie InvestmentPldCorePlusBond CI 10.08 +.7 -.7 +1.5/B PldEmergingMkts d EM 8.83 -1.7 +.5 +3.9/E PldLbrSelIntlEq FV 15.19 +1.5 +1.5 +3.9/DMadisonDivIncY LV 26.23 -2.0 -1.3 +10.2/A DiversIncA m MA 15.81 -1.2 -1.5 +6.2/B InvsY LG 22.87 -2.1 +.1 +11.0/D LgCpValA m LV 14.90 +.4 +1.7 +8.6/B MidCpA m MG 9.45 -1.6 -.1 +7.5/DMainStayBalA m MA 32.09 -.9 -1.8 +4.0 BalI MA 32.16 -.8 -1.7 +4.3 EpchGlbEqYldI WS 19.43 +1.0 -2.2 +4.7/E EpchUSAllCpI LB 28.52 -3.2 -.7 +8.0 EpchUSSmCpI SB 31.65 -1.9 -1.5 +6.9 EpochIntlChoI FB 36.11 -.5 -.3 +2.2 FltngRtA m BL 9.34 +.2 +1.3 +3.4 FltngRtC m BL 9.35 +.3 +1.2 +2.7 IdxdBdI CI 10.36 +.3 -1.8 +.6 IncBldrA m IH 19.03 ... -2.6 +3.4 LgCpGrA m LG 9.96 -1.2 +10.1 +13.3/B MAPA m LB 41.26 -2.5 +.1 +7.3 MAPC m LB 36.77 -2.6 -.1 +6.3 MAPI LB 42.51 -2.5 +.2 +7.6 MKCnvrtA m CV 17.58 -1.9 +3.7 +6.4 MKCommonStkA m LB 26.10 -1.2 +2.0 +10.3/B MKEMDbtA m EB 10.53 ... -2.0 +6.3 MKGovtA m GI 8.13 +.2 -1.5 +.1/C MKIntlEqA m FG 17.34 +1.8 +2.2 +7.9/B MKSP500IdxA m LB 48.82 -2.6 +.6 +10.0 MKSP500IdxI LB 49.45 -2.6 +.6 +10.3 MKTtlRetBdI CI 10.39 +.5 -1.6 +1.4/B MKTxAdvtSTBdI CS 9.51 +.1 +.3 +1.0/B MKTxFrBdA m ML 9.91 +.7 -.6 +2.7 MKUnconsBdA m NT 8.80 +.2 -.4 +2.1 MacKHYCorpBdA m HY 5.69 +.6 +.3 +5.5/A MacKHYCorpBdB m HY 5.66 +.6 +.1 +4.6/B MacKHYCorpBdC m HY 5.67 +.8 +.3 +4.7/BMairs & PowerBalInv MA 91.22 -1.1 -2.4 +5.5/C GrInv LB 118.47 -1.7 -2.2 +8.3/D SmCp d SB 24.95 -1.1 -1.5 +7.5/DManaged Account SeriAdvtgGlobalSmCp SW 13.79 +.6 +3.2 +7.9/D MidCapDiv MV 12.35 ... +2.2 +8.2/BManning & NapierCorBdS CI 10.44 +.6 -1.4 +.8/D DiversTxEx MS 10.85 ... -.9 +.5/C IntlSs FB 9.67 +1.0 +3.0 +7.0/A NYTxEx SS 10.30 +.1 -1.0 +.6/C PrBlndCnsrvTrmS CA 13.57 -.4 -.7 +2.5/E PrBlndExtndTrmS MA 17.37 -1.0 +.4 +3.7/E PrBlndMaxTrmS XM 21.30 -1.5 +2.4 +7.2/C PrBlndModTrmS CA 13.48 -.7 -.1 +2.6/E UnconsBdS NT 10.34 +.3 -.4 +1.3/E WldOppsS FB 8.45 +.1 +1.6 +4.5/DMarathon FundsVal LB 27.54 -1.7 +1.1 +9.2/CMarketeldA m LO 17.62 -.2 +2.3 +2.2/D I LO 17.85 -.2 +2.4 +2.4/DMarsico21stCentury b MG 29.68 -1.9 +7.7 +9.9/B FlexCptl b XM 14.58 -1.2 +1.5 +5.4/E Foc b LG 18.81 -2.6 +10.2 +10.8/D Gr b LG 19.30 -2.0 +9.6 +10.5/D IntlOpps b FG 21.36 -.4 +5.6 +9.8/AMassMutualPrmCorBdA m CI 10.45 +.4 -1.4 +.4/E PrmCorBdAdmin CI 10.54 +.5 -1.3 +.7/D PrmCorBdI CI 10.64 +.5 -1.2 +1.0/C PrmCorBdR5 CI 10.67 +.5 -1.3 +.9/C PrmCorBdSvc CI 10.61 +.5 -1.3 +.8/D PrmDiscpGrR5 LG 12.84 -3.8 +2.6 +11.7 PrmDiscpGrSvc LG 12.88 -3.8 +2.6 +11.6 PrmDiscpValR5 LV 16.43 -1.7 -.4 +8.4/B PrmDiversBdR5 CI 9.78 +.6 -1.1 +1.3/B PrmGlbAdmin WS 15.97 -1.7 +2.2 +9.8/A PrmGlbR5 WS 15.99 -1.6 +2.3 +10.1/A PrmHYI HY 9.06 +.9 +.3 +5.8/A PrmHYR5 HY 9.11 +.9 +.3 +5.7/A PrmInfPrtIncI IP 10.26 +1.2 -.4 +1.2/A PrmInfPrtIncR5 IP 10.27 +1.2 -.4 +1.1/A PrmIntlEqR5 FG 14.10 +.3 +2.5 +6.9/C PrmMainStrtR5 LB 11.21 -1.4 -.4 +9.3/C PrmShrtDurBdA m CS 10.03 +.2 -.1 +1.1 PrmShrtDurBdI CS 10.17 +.2 +.2 +1.6 PrmShrtDurBdR5 CS 10.20 +.2 +.1 +1.5 PrmShrtDurBdSvc CS 10.13 +.2 +.1 +1.4 PrmSmCpOppsA m SB 14.61 -.5 +2.2 +7.9/C PrmSmCpOppsR5 SB 15.05 -.6 +2.3 +8.4/C PrmStrEMkI EM 13.66 -2.1 +2.3 +6.9/C Rsl2000SCIdxI SB 13.63 -.3 +3.2 +9.6/B RtrSmt2020A m TE 12.97 -.8 +.2 +4.1 RtrSmt2020Admin TE 13.03 -.8 +.2 +4.3 RtrSmt2020Svc TE 13.07 -.8 +.3 +4.4 RtrSmt2030A m TH 13.40 -1.3 +.5 +5.4 RtrSmt2030Admin TH 13.48 -1.2 +.6 +5.7 RtrSmt2030Svc TH 13.49 -1.2 +.6 +5.8 RtrSmt2040Admin TJ 13.31 -1.5 +.6 +6.1 RtrSmt2040Svc TJ 13.35 -1.4 +.7 +6.2 RtrSmtModA m MA 10.37 -1.0 +.1 +4.2 RtrSmtModAdmin MA 10.34 -1.0 +.2 +4.4 RtrSmtModGrA m AL 10.88 -1.4 +.6 +5.7 RtrSmtModGrAdm AL 10.85 -1.4 +.6 +6.0 SP500IdxAdmin LB 18.63 -1.6 +1.6 +10.9/B SP500IdxI LB 18.87 -1.6 +1.7 +11.3/A SP500IdxR4 b LB 18.42 -1.6 +1.6 +10.8/B SP500IdxR5 LB 18.92 -1.6 +1.7 +11.2/A SP500IdxSvc LB 18.95 -1.6 +1.7 +11.1/A SelBlChpGrA m LG 20.10 -3.2 +6.1 +15.1/A SelBlChpGrAdm LG 20.96 -3.1 +6.2 +15.3/A SelBlChpGrR5 LG 21.44 -3.1 +6.2 +15.6/A SelBlChpGrSvc LG 21.24 -3.1 +6.2 +15.4/A SelDvrsValR5 LV 12.77 -2.0 -.7 +8.5 SelEqOpportsA m LB 15.68 -1.0 +.4 +9.2/C SelEqOpportsAdm LB 16.45 -1.0 +.5 +9.4/C SelEqOpportsI LB 16.96 -1.0 +.6 +9.8/C SelEqOpportsR5 LB 17.02 -1.0 +.5 +9.7/C SelEqOpportsSvc LB 16.69 -1.0 +.5 +9.6/C SelFdmtlValA m LV 11.39 -1.5 -1.5 +6.0 SelFdmtlValAdm LV 11.55 -1.4 -1.3 +6.3 SelFdmtlValI LV 11.47 -1.4 -1.2 +6.6 SelFdmtlValR5 LV 11.52 -1.4 -1.3 +6.5 SelGrOppsA m LG 10.21 -2.9 +9.3 +10.7/D SelGrOppsAdmin LG 11.00 -2.8 +9.3 +11.0/D SelGrOppsI LG 11.89 -2.8 +9.5 +11.4/C SelGrOppsR5 LG 11.76 -2.8 +9.5 +11.2/D SelGrOppsSvc LG 11.43 -2.8 +9.5 +11.1/D SelMCValI MV 13.60 -1.2 -.8 +8.2/B SelOverseasI FB 9.84 +1.0 +1.0 +6.0/B SelOverseasR5 FB 9.87 +.9 +1.0 +5.9/B SelSmCoValI SV 11.36 -1.5 -1.3 +7.7 SelSmCoValR5 SV 11.42 -1.5 -1.4 +7.6 SelSmCpGrEqI SG 16.86 -1.4 +5.3 +8.2 SelSmCpGrEqR5 SG 16.66 -1.4 +5.2 +8.1 SelStratBdAdm CI 10.24 +.7 -1.5 +2.0/A SelStratBdR5 CI 10.28 +.8 -1.4 +2.2/A SelStratBdSvc CI 10.28 +.8 -1.4 +2.1/A SelTtlRetBdI CI 9.61 +.4 -1.4 +1.1/C SelTtlRetBdR5 CI 9.60 +.5 -1.3 +1.1/C SelTtlRetBdSvc CI 9.63 +.4 -1.4 +.9/C SelectMdCpGrA m MG 19.37 -1.8 +4.7 +10.5/B SelectMdCpGrAdm MG 20.89 -1.8 +4.8 +10.7/B SelectMdCpGrI MG 22.52 -1.8 +4.9 +11.1/B SelectMdCpGrR5 MG 22.32 -1.8 +4.8 +10.9/B SelectMdCpGrSvc MG 21.81 -1.8 +4.8 +10.8/BMatrix AdvisorsAdvsVal LV 70.83 -2.3 -1.1 +6.0/EMatthewsAsiaDivInv DP 19.66 -1.2 -.3 +8.4/D AsiaGrInv DP 28.55 -1.1 +4.8 +10.7/B AsiaInnovtrInv PJ 14.53 -3.8 +2.4 +11.6/A AsianGrIncInv PJ 17.00 -2.6 -2.6 +2.5/E ChinaInv CH 23.09 -6.7 +4.0 +10.0/A IndiaInv EI 34.56 +3.9 +.7 +6.8/E JapanInv JS 24.94 -1.8 +3.4 +12.2/B KoreaInv MQ 6.73 -1.9 -2.6 +8.3/A PacTigerInv PJ 31.35 -2.4 -1.0 +6.6/CMcKeeIntlEqInstl d FB 13.88 -.1 +.1 +5.8/BMeederBalRetail b TV 11.53 -1.5 -.6 +3.7 DynAllcRetail b XM 11.03 -1.2 +1.7 +7.3/C MuireldRetail b TV 7.59 -1.4 +.7 +6.0/AMergerInv b NE 16.40 -.2 +2.9 +1.9/CMeridianContrarianLgcy d MG 44.29 -.7 +5.6 +11.8/A GrLegacy d SG 43.43 -.5 +4.3 +12.1/AMerkHardCcyInv b IB 10.11 +.3 +2.4 +2.1/DMetropolitan WestFltngRtIncIs BL 10.06 +.3 +1.2 +3.4/C HYBdInstl HY 9.62 +.7 +.2 +3.4/D HYBdM b HY 9.63 +.7 +.1 +3.2/D IntermBdInstl CI 10.19 +.2 -1.0 +.7/D IntermBdM b CI 10.19 +.2 -1.1 +.4/E LowDurBdI CS 8.62 +.1 -.2 +.8/C LowDurBdM b CS 8.62 ... -.3 +.6/C StratIncInstl NT 7.97 +.1 ... +2.2/D TtlRetBdI CI 10.44 +.5 -1.4 +.9/C TtlRetBdM b CI 10.44 +.5 -1.4 +.7/D TtlRetBdPlan CI 9.83 +.5 -1.3 +1.0/C UltraShrtBdIns UB 4.26 +.1 +.2 +.8/D UnconsBdI NT 11.83 +.3 ... +2.4/C UnconsBdM b NT 11.84 +.3 -.1 +2.1/DMillerOppC m MB 22.30 -3.6 -1.1 +4.2/E OppI MB 25.71 -3.5 -.8 +5.3/DMondrianIntlEq FV 15.92 +1.3 +1.2 +4.0/DMonettaMonetta LG 19.00 -2.1 +.6 +8.7/E YoungInv b LG 24.48 -1.8 +2.0 +11.2/DMorgan StanleyEuropeanEqIncB m ES 17.96 +1.6 +.7 +1.9/E GlbFIOppsA m IB 5.68 +.2 +.9 +3.2/B GlbFIOppsI IB 5.75 +.3 +1.2 +3.5/B InsInAcIntlAlI d FB 14.58 -.3 +.8 +4.1/D InsInEMI d EM 28.13 -3.1 +.7 +6.4/C InsInGlbFrnchI WS 25.04 +1.5 +1.3 +11.3/A InsInGrA m LG 44.83 -2.9 +12.7 +17.9/A InsInGrI LG 46.99 -2.9 +12.8 +18.3/A InsInIntEqA m FB 17.91 +2.6 +.9 +4.1/D InsInIntEqI d FB 18.15 +2.5 +1.0 +4.5/D InsIncSmCGrI d SG 11.47 -1.5 +5.2 +2.9/E InsIncUSRlEstI SR 14.02 -.3 -7.5 +1.0/D InsMidCpGrA m MG 15.88 -2.8 +11.3 +6.0/E InsMidCpGrI MG 18.74 -2.8 +11.3 +6.2/E InsShDrIncI CS 8.11 +.3 +.3 +3.3/A InstlCrPlsFIIns CI 10.92 +.5 -1.0 +4.7/A InstlGlbStrA m IH 17.12 +.4 +1.6 +4.6/C InstlGlbStrIns IH 17.25 +.3 +1.6 +5.0/B MltCpGrTrustA m LG 35.53 -2.7 +11.1 +17.4/A MltCpGrTrustI LG 39.09 -2.7 +11.2 +17.7/A USGovtSecB m CI 8.47 +.2 -1.5 +.8/D USGovtSecI CI 8.48 +.2 -1.3 +1.2/BMotley FoolGlbOppInv WS 24.69 -2.6 +8.7 +10.9/A SMCapGrInv MG 25.47 -2.2 +4.6 +10.6/BMuhlenkampMuhlenkamp LB 53.31 -3.9 -3.4 +.5/ENationwideA m LB 25.42 -2.9 +.7 +9.3 BdIdxA m CI 10.77 +.4 -1.8 +.3 BdIdxInstl CI 10.75 +.4 -1.7 +.7 GrInstl LG 12.89 -3.3 +3.3 +10.2 InDeAgrsA m XM 10.33 -1.6 +.6 +7.1 InDeAgrsSvc b XM 10.35 -1.6 +.6 +7.1 InDeCnsrvSvc b XY 10.28 ... -.4 +2.6 InDeMdA m MA 10.20 -1.0 +.2 +5.2 InDeMdC m MA 9.99 -1.0 ... +4.4 InDeMdlyAgrC m AL 10.30 -1.3 +.3 +5.7 InDeMdlyAgrsA m AL 10.63 -1.3 +.4 +6.4 InDeMdlyAgrsSvc b AL 10.60 -1.3 +.3 +6.4 InDeMdlyCnsSvc b CA 10.28 -.5 -.2 +3.9 InDeModSvc b MA 10.15 -1.0 +.2 +5.2 InstlSvc LB 24.99 -2.8 +.8 +9.5 IntlIdxA m FB 8.57 +.6 +.7 +4.5 IntlIdxR6 FB 8.62 +.6 +.8 +4.9 MidCpMktIdxA m MB 17.94 -1.7 +.4 +8.4 MidCpMktIdxIns MB 18.24 -1.6 +.5 +8.9 S&P500IdxA m LB 16.25 -2.6 +.6 +10.0 S&P500IdxInsSv LB 16.34 -2.6 +.6 +10.2 S&P500IdxInstl LB 16.39 -2.6 +.6 +10.4 S&P500IdxSvc b LB 16.26 -2.6 +.5 +10.0 SmCpIdxA m SB 14.18 -1.4 +2.0 +8.1 SmCpIdxInstl SB 14.47 -1.4 +2.1 +8.5NatixisIIOakmarkA m LB 24.68 -1.7 +1.6 +11.2/A IIOakmarkC m LB 21.45 -1.8 +1.4 +10.4/B IUSEqOppsA m LG 37.11 -2.7 +2.7 +14.2/A IUSEqOppsC m LG 25.58 -2.7 +2.5 +13.3/B IUSEqOppsY LG 43.01 -2.7 +2.8 +14.4/A IVghnNlsnSCVlA m SB 18.17 -1.0 +.1 +6.7/DNeedhamGrRetail b MG 43.68 -2.2 +1.8 +3.5/ENeuberger BermanCorBdInstl CI 10.12 +.4 -1.2 +1.3 EmMktsDbtInstl EB 9.21 +.7 +2.2 +5.0 EmMktsEqInstl EM 21.46 -4.5 -.2 +8.7/A EmMktsEqR6 EM 21.48 -4.5 -.2 +8.8/A EqIncA m LV 13.10 -.3 +.6 +7.2/D EqIncC m LV 13.02 -.3 +.4 +6.4/D EqIncInstl LV 13.15 -.2 +.7 +7.6/C FltngRtIncInstl BL 9.93 +.3 +1.3 +3.2 FocInv LB 26.83 -2.6 +1.1 +8.1/D FocTrust b LB 26.82 -2.6 +1.1 +7.9/E GenesisAdv b SG 59.12 -.4 +2.5 +10.2/C GenesisInstl SG 59.02 -.4 +2.6 +10.7/B GenesisInv SG 59.09 -.4 +2.6 +10.6/C GenesisR6 SG 58.99 -.4 +2.7 +10.8/B GenesisTrust SG 59.13 -.4 +2.6 +10.5/C GrtChinaEqIns CH 16.35 -8.5 +2.3 +11.1/A GuardianInstl LG 17.75 -2.0 +1.4 +9.8/E GuardianInv LG 17.74 -2.0 +1.4 +9.6/E GuardianTrust b LG 17.74 -2.0 +1.3 +9.5/E HiIncBdInstl HY 8.58 +.9 +.2 +3.5 HiIncBdInv HY 8.57 +.9 +.1 +3.3 HiIncBdR6 HY 8.58 +.8 +.1 +3.6 IntlEqInstl FG 13.49 -.3 +.7 +6.5/C IntlEqInv FG 13.48 -.3 +.6 +6.4/C IntlSelInstl FG 13.25 -.7 +1.3 +6.3/D IntrnsValInstl SB 16.96 -.7 +3.8 +7.9/C LgCpValAdv b LV 30.55 -1.0 -2.4 +7.5/D LgCpValInstl LV 30.49 -1.0 -2.3 +8.0/C LgCpValInv LV 30.51 -1.0 -2.3 +7.8/C LgCpValTrust b LV 30.54 -1.0 -2.4 +7.6/C LgShA m LO 14.30 -1.5 -.9 +2.7 LgShC m LO 13.66 -1.6 -1.2 +2.0 LgShInstl LO 14.58 -1.4 -.8 +3.1 MdCpGrInstl MG 15.53 -2.1 +5.5 +9.3/C MdCpGrInv MG 15.51 -2.1 +5.4 +9.1/C MdCpGrTrust MG 15.51 -2.1 +5.4 +9.0/C MltCpOppsA m LB 18.89 -1.0 +2.3 +11.9/A MltCpOppsInstl LB 19.02 -1.0 +2.5 +12.3/A MuniIntermBdIns MI 11.55 +.4 -1.0 +1.5 NYMuniIncInstl MN 16.90 +.1 -1.2 +1.2 RlEsttA m SR 12.37 -.6 -5.6 +3.6/A RlEsttInstl SR 12.41 -.5 -5.5 +3.9/A RlEsttTrust b SR 12.37 -.6 -5.5 +3.8/A SclyRspnsvA m LB 38.95 -1.7 +2.0 +9.1/D SclyRspnsvC m LB 38.99 -1.8 +1.7 +8.3/D SclyRspnsvInstl LB 38.86 -1.7 +2.1 +9.5/C SclyRspnsvInv LB 38.91 -1.7 +2.0 +9.3/C SclyRspnsvR6 LB 38.85 -1.6 +2.1 +9.5/C SclyRspnsvTrust b LB 38.95 -1.7 +2.0 +9.1/D ShrtDurBdInstl CS 7.68 +.2 -.3 +.4 ShrtDurHiIncIns HY 9.59 +.7 +.4 +2.7 SmCpGrInv