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 Diane Reidy 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. 109 | $1.00 Thursday, April 19, 2018 Classifieds..... ................................ B4-5 Comics ...................... News Wire Lets Go..... ......................................... B1 Local Sports .......................... A7-8 Lottery .............................. Sports Obituaries..... .................................... A4 Viewpoints ............................. A5 Weather .................. News Wire Determined to SucceedAvon Parks Earlnajah Collins powered her way to a state title and tops the Highlands News-Sun 2018 All-Highlands Girls Weightlifting Team.LOCAL SPORTS, Page A7SEBRING „ Recently Florida Hospital Lake Placid closed its behavioral care unit for seniors. Florida Hospital of“cials said the costs of operating the unit and that it was underused were major reasons for the shutdown. Now, another organization is offering the services. But the recipients will have to travel further to get services and some will have an even longer trip than others. Lake Wales Medical Centers Golden Care Unit will provide inpatient psychiatric services for people age 60 and older. People being treated often have mental health or dementia issues and some are seen as posing a threat to others. The one crucial difference between Lake Wales and Florida Hospital is that Florida Hospital admitted people 55 and older. That means some adults will have to be sent to Peace River Center in Bartow. Representatives of Lake Wales Medical Center talked Tuesday at the monthly SALT meeting about the services they provide. Also at the meeting, the AARP, the Highlands County Sheriffs Of“ce, Lake Placid and Sebring police New group takes over behavioral servicesBy JAY MEISELSTAFF WRITERSEBRING „ A man who was charged with the most counts of possession of child pornography in Highlands County history will spend the next 20 years in prison. Circuit Judge Peter Estrada sentenced Rayer Jeffer Williams on Tuesday after Williams pleaded no contest to four counts of possession of child pornography. In another unrelated case, Estrada sentenced James Leonard Teague of Lorida to three years in the county jail and seven years of sex offender probation after Teague pleaded no contest on Monday to three counts of possession of child pornography. Assistant State Attorney Steve Houchin said the number of counts “led against the two defendants was the major reason why Teague ended up with a much shorter sentence. Teague only faced 26 counts while Williams was charged with 512 counts. In the Williams case, Estrada gave him “ve years on each of the four counts involved in the plea. Each sentence is to Man gets 20 years on child porn convictionBy JAY MEISELSTAFF WRITERSEBRING „ When it rains, Highlands Little Theatre gets wet. It used to happen occasionally, but long-time members say now its happening with every heavy rain. HLT Board Chair Jennifer Westergom, performer at HLT for at least 17 years, said rainwater occasionally ran through an exhaust vent in the backstage workshop or under a door frame. Its gotten a lot worse in the last two years, she said, especially since Hurricane Irma. Of“cials with the city of Sebring, which owns the building and the outside drainage systems, dont know what solutions to suggest. Any solution will have to be multi-prongedŽ to cover all the possible problems, said City Administrator Scott Noethlich. The stormwater drainage system at the Allen C. Altvater Cultural Arts Center „ which includes HLT „ backed up during Irma. The theatre was sandbagged at the time and avoided bad ”ooding, but rains right after the hurricane „ after volunteers had removed the sandbags „ got in. HLT Director Vanessa Logsdon said heavy rains washed out the ground alongside the building, exposed electrical conduit and brought water and mud into the lobby, stage, green room and orchestra pit „ storage for thousands of dollars of lights and sound equipment. Last week, the problem hit again, Westergom said. Debris clogged up the storm drains uphill from the building. Water crested the curb, ran downhill, piled up on the eastern wall, poured in the exhaust vent, cut troughs on both sides of the building and ”ooded in the costume shop and stage doors. Then water ran to the front door where another storm grate often clogs, backing water up under the door into the lobby. This last time, Westergom said, the water got high enough to ”oat two Dumpsters in the uphill parking lot. Water carried them over the storm grate, which made the clogging even worse, Westergom said. Noethlich and Utility Director Ken Fields are looking at drainage grates clogged with leaves and yard debris „ some of it dumped improperly nearby „ drain pipes clogged with sand or silt, a lack of roof gutters or downspouts on the theater building itself and paved areas around HLT funneling water to the doors and not toward drainage ditches or retention ponds. Noethlich admitted to being a little bit surprised by the construction of the building and the drainage systems around it, and even with the fact that a basement exists in a building so close to a lake. By contrast, the Jack Stroup Civic Center, built at the bottom of the hill HLT still dealing with drainage issuesBy PHIL ATTINGERSTAFF WRITEREditors Note: Highlands News-Sun is taking a closer look at the various governmental and civic committees found in Highlands County. Staff writers will be working on a series of stories informing readers of how these committees function, the issues before them and who serves on them. This is the second story in the series. LAKE PLACID „ Many people walk through town taking in the murals, but not many appreciate the time, effort, talent and manual labor that goes into creating and maintaining beautiful landscaping around the town and parks. About 30 years ago, a group of concerned citizens started the beauti“cation of the town. It evolved into Keep Lake Placid Beautiful of“cially in 2002. Bert J. Harris III was the “rst president; Bill Brantley is the current president for the organization. The organization works with the Town Council and Greater Lake Placid Chamber of Commerce to beautify the town through landscaping, tree trimming and presenting new projects to the council. The projects are done by members and board members who are all volunteers. By KIM LEATHERMANSTAFF WRITEROrganizations goal is to keep town beautiful PHIL ATTINGER/STAFFHeavy rains after Hurricane Irma washed out the ground alongside Highlands Little Theatres building, exposed electrical conduit and brought water and mud into the lobby, stage, green room and orchestra pit.FLOOD | 3 COURTESY PHOTO DANNY LAMARREThis palm tree is being moved to a new home where it wont be in the way of future construction. Keep Lake Placid Beautiful mem bers had the monumental task of moving these big palm trees. What is KLPB?KEEP | 3 COURTESY PHOTO/PHIL WILLIAMS KLPB Meeting below attended by Ray Royce, Danny Lamarre, Captain Kenneth Pendarvis, Bill Brantley. BRANTLEY The logo for Keel Lake Placid Beautiful.PORN | 3 WILLIAMSSALT | 3

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Thursday, April 19, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 US 27 North Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry oce(s). All material contained herein is the property of the Highlands News-Sun, which is an aliate of Sun Coast Media Group. Reproduction in whole or part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to: Highlands News-Sun, 315 US 27 North Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Karen Clogston, editor, 315 US 27 North Sebring, FL 33870; email editor@ newssun.com or call 863-386-5831. OFFICE Location: 315 US 27 North Sebring, FL 33870 Hours: 8 a.m. … 5 p.m. Monday Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7a.m. on Sunday, please phone the circulation department at 863-385-6155. PUBLISHER Tim Smolarick 863-386-5624 tim.smolarick@ highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@ highlandsnewssun.com EDITORIAL Karen Clogston, Editor/Special Sections Editor 863-386-5835 karen.clogston@ highlandsnewssun.com Pallavi Agarwal, Contributing Editor 863-386-5831 pallavi.agarwal@ highlandsnewssun.com RETAIL ADVERTISING Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com CIRCULATION DIRECTOR Rob Kearley, Circulation Director 863-385-6155 rob.kearley@ highlandsnewssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun. com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Oce Manager 863-385-6155 michael.henry@ highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@ highlandsnewssun.com Email all other announcements to highlandsnewssun@ highlandsnewssun.com highlandsnewssun.com SMARTER 5 THINGS That Will Make You 1. Peppermint (Mentha piperita ) is an aromatic perennial plant that grows to a height of about 3 feet. It has light purple ”owers and green leaves with serrated edges. 2. Peppermint belongs to the Lamiaceae family and grows throughout North America, Asia, and Europe. There are more than 25 species of true mint grown throughout the world. 3. The United States is responsible for producing 75% of the worlds supply of peppermint. 4. Peppermint is a natural hybrid of water mint (Mentha aquatica ) and spearmint (Mentha spicata ) and was “rst cultivated in England in the late seventeenth century. 5. Dried peppermint leaves were found in Egyptian pyramids dating back to 1000 b.c. Source: encyclopedia. com SEBRING „ For imaginative surreal art, Sebring High Schools artists are the real deal with “ve students being recognized for their creativity and talent. Senior SeAnna Hornick was the top High School Division Winner in a state competition with her pastel on cardboard creation titled Decaying Venus.Ž Sebring High art teacher Steve VanDam explained that Hornick was judged as the top with a possible score 4 of 4, which is Award of Excellence with Distinction.Ž But from the top of the top, she was chosen as High School Division Winner for the State of Florida. Artworks that received the Award of ExcellenceŽ and the Award of Excellence with DistinctionŽ will be featured in a virtual exhibition on the Florida Art Education Association (FAEA) website by the beginning of May. Additionally, the artworks that received the Award of Excellence with DistinctionŽ will be exhibited at the 2018 FAEA Annual Conference in St. Petersburg, which will be held Oct. 18-21. Also, four Sebring high seniors were chosen for the 2018 Statewide Student Surrealist Art Exhibit: The Marvelous, the Fantastic & the Grotesque.Ž The students artwork will be displayed at the Salvador Dali Museum, St. Petersburg, from May 19 through Aug. 26 Following are the students who were selected, the title of their artwork and the material used: € Mina Bryson Voyage into the Mind,Ž copic marker; € Grif“n Chynoweth Caught by the Shadows,Ž copic marker and pen and ink; € Shonda Hardy Caged Freedom,Ž mixed media: acrylic, colored pencil and cardboard; and € Kyla Hardy Tigris Fabrica,Ž Sculpey (polymer clay), wire, tinfoil and acrylic. Also, the annual Highlands County Art Show hosted by the art students and teachers of Avon Park, Sebring and Lake Placid high schools will be held at the Bert J. Harris Jr. Agricultural Center in Sebring from 4-6 p.m. Thursday and Friday and 10 a.m. to noon Saturday, with the awards reception at 5:30 p.m. Friday.Sebring High art students take honorsBy MARC VALEROSTAFF WRITER Voyage into the MindŽ created by Sebring High senior Mina Bryson was among four student art works that have been chosen for a statewide student surrealist art exhibit. Sebring High senior SeAnna Hornick was a top high school division winner in a state competition with her pastel on cardboard creation titled Decaying Venus.Ž HornickLAKE PLACID „ Motorists in the north Lake Placid area may see or smell the stench of the smoke billowing off a muck “re before they see the cautionary Reduce Speed, Fog/ SmokeŽ on highway signs. Commissioner of Agriculture Adam Putnam sent out a press release warning motorists to avoid areas affected by smoke or to use caution if driving through the areas are necessary. Lightning has been blamed for starting a “re on Friday in Leisure Lakes, a subdivision of Lake Placid. The 50-acre muck “re is still producing copious amounts of smoke. Depending on which way the wind blows, it is blowing across U.S. 27 and State Road 17. Drift smoke from a lightning-caused wild“re continues to impact residents in Leisure Lakes Community and the neighborhoods near Sebring Lakes Boulevard and Palmetto Drive,Ž Putnam stated in the release. The Florida Forest Service advises commuters to use caution when driving in the area. Smoke may impede visibility, especially in the early morning hours.Ž Warning signs are on U.S. 27 but because of wind and heavy smoke, they may not be visible. The FFS urges motorists to slow down and leave plenty of room between cars to stop, use low beams in the fog and use windshield wipers in heavy fog. In a FFS brochure, it is advised when visibility is diminished too much drivers pull all the way off the road and turn on their hazard lights. FFS Forest Area Supervisor Joe deBree explained the reason for the smoke and how his units are attacking the “re. There are deep pockets of decomposing leaf litter and muck soils that continue to smolder and create an abundance of smoke for neighboring residents,Ž deBree said. State Wildland Fire“ghters continue to set up hose lays a 100 feet into the interior of the wild“re to saturate the organic burning materials. In addition, they are utilizing specialized ground pressure track vehicles that have water and foam pumping capabilities.Ž For the FFS Smoke on the HighwayŽ brochure, visit freshfrom”orida. com/content/download/4730/30151/ smoke_brochure.pdfWildfire smoke a danger to driversBy KIM LEATHERMANSTAFF WRITER Center of Hospitality and ConvenienceCentrally located in the Heart of Florida, the Highlands Today Center is located in beautiful Highlands County, also home of the annual 12 Hours of Sebring, Caladium Festival, Run to the Heartland and several other local events which draw thousands of people. We are here to help you with your every need for your special event!Concerts Private Events Weddings Sporting Events Trade Shows And More! NO EVENT TOO BIG OR SMALL28,000 square feetAccommodating € Up to 3,200 for events in theatre style seating € Up to 1,000 for a banquet € Over 100 booths for tradeshows!WE HAVE WHAT YOU NEED!€ Tables € Chairs € Bleacher Style Seating € Pipe & Drape for Trade Shows € In-house PA system € Wi-Fi € Catering Station €Portable Bar € & MORE!EXPERIENCED STAFF TO HELP PLAN YOUR EVENT!Our experienced staff will help promote and plan anything you need to make your event a successful one! CENTER HIGHLANDS NEWS-SUN CENTER Highlands News-Sun Center 781 Magnolia Ave. Sebring, FL 33870 863-382-2255 www.highlandsnewssuncenter.com Convention Center Manager George White 863-381-0387 adno=3565264 adno=3559816

PAGE 3

Thursday, April 19, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com In a story on the front page of Wednesdays edition of Highlands NewsSun, the “re start date known as Jacks Wild“re was incorrectly reported. The “re started on Friday, April 13 by lightning. In a story on the front page of Wednesdays edition of Highlands News-Sun, a photo was attributed to the incorrect person. Patricia Carter took the photo that appeared with the community garden story. Highlands News-Sun regrets the error.Correction Anyone can be a member. Anyone who is active in the community is a member,Ž Brantley said. Its not really a membership, but people coming together to support Keep Lake Placid Beautiful. Anyone who comes out to help is a member.Ž KLPB has created or overseen some major projects in the town such as overseeing the million dollar DeVane Park renovation and moving 40-foot tall trees out of the median on U.S. 27 and saving them after Hurricane Irma. Members also plant and maintain the horticultural islands in town and on U.S. 27. In fact, those sponsored islands are a major funding source for the organization. Information on sponsoring an island can be found at klpb.org. Our funding comes from two different sources. Through Keep America Beautiful, we get about $12-15,000 for being members and being in good standing,Ž Brantley said. That money goes to planting, mulch and fertilizer to keep up with the beauti“cation of Lake Placid. We get about $12,000 for the sponsorship signs. That money is a little more discretionary.Ž The organization recently gave money to Lake Placid High Schools art department and the kids painted the “re hydrants on North Main Avenue to liven up the medians. Brantley said KLPB has administered over $2 million in grants over the past 20 years. KLPB has saved the town money by using grants and volunteer and inmate labor. School students can get volunteer hours; juveniles who have been in trouble and need to work off service hours can volunteer also. Several times a month, low-risk inmates from both Highlands and Desoto counties arrive in town to mulch, pull weeds and help with irrigation repairs. The inmates are a huge help and we are very grateful for the Sheriffs Of“ce for helping out like that. Its lawn maintenance. They are getting out for a while,Ž Brantley said. The deputies tell me that the inmates dont cause any problems because they go work hard, then eat and go to bed. They dont cause trouble.Ž Brantley uses the inmates hours as part of grants because they are volunteering; they could have stayed behind in the cell. Some of Keep Lake Placid Beautiful woes arent money but Mother Nature and Father Time. The hurricane (Irma) hit us hard and we had to move a lot of trees. We relocated and straightened them along with the oak trees. Our biggest problem after Irma was the old irrigation we had. Thats the biggest problem we have now along with the dry season. When its summer, the biggest challenge are weeds. There are weeds everywhere in Florida. The high school has a group that will help weed,Ž Brantley said. KLPB is concentrating more on maintaining the projects now than building more landscapes. The board consists of President Bill Brantley; Vice-President Donald Clarke; Secretary and Treasurer Eileen May; Phil Williams; Marti Capodifferro; James Fansler; Brenda Stevens; Bert J. Harris III; Danny Lamarre; Mostyn Mullins; John Munaon; Kenneth Pendavris; Ray Royce; and Dee Dee Stidham. Everyone is welcome to attend the meetings on the second Thursday of the month at 8 a.m. in the chamber of commerce building. For more information or to volunteer, call Brantley at 863-441-2659.KEEPFROM PAGE 1 COURTESY PHOTO/ PHIL WILLIAMSA group of men volunteered their time last week to cut the oak trees on south main. They raised the canopy to allow buses and garbage trucks to drive underneath them.run consecutively. Both arrests came after investigators received information from the National Center for Missing and Exploited Children about the download of child pornography. Some of the images involved children being posed in a sexually suggestive manner, while others showed children being battered, authorities said. Williams was banned from Sea World in 2016 after he photographed young boys in a park restroom. However, no charges were “led. In the Teague case, authorities found initially on his computer an image of a nude girl between the ages of 6 and 8. Authorities believe the image came from Russia. The previous highest total for child porn charges was 376 “led in 2015 against former Lorida Volunteer Fire Department chief Swen Swenson who was sentenced to 190 years in June 2017.PORNFROM PAGE 1 without a basement and with attention to drainage has never ”ooded, that Noethlich recalls. All I can do is work with where (HLT) is today,Ž Noethlich said. Westergom said HLT has insurance through the city and on its own, but deductibles are high. The water damage is not enough to go over the deductible. Each time we get hit, were talking several thousand dollars of cleanup,Ž Westergom said. Were taking the brunt of the repair costs.Ž Long-term, she said, HLT cant afford cleanup and cabinet repair. In addition to that, water often seeps in the foundation walls into the pit and workshops, all of which are below the groundwater table. Clell Ford, Highlands County lakes manager and longtime HLT member, said thats always been the case given the buildings proximity to Lake Jackson. Its even more of a problem now, Ford said, since the county is entering a wet period. Noethlich said he may have to study the watershed, because the original builders may not have. In some cases, Noethlich said, stormwater drain pipes seem to go under the building and then directly into the lake „ something installed before water management districts were established because it isnt allowed now. Even if the city can clear clogged pipes or reroute the water, Noethlich said he may not have anywhere to send it. Lake Jackson was high before Irma and still is full. The only thing we can do is to try to mitigate the drainage,Ž Noethlich said.FLOODFROM PAGE 1 departments and Seniors and Law Enforcement Together signed an agreement to continue support of the SALT program. Rebecca Brewer, CEO of Lake Wales Medical Center, said the current effort is to expand and enhance its Golden Care Unit. No plans exist to open a satellite facility in Highlands County. She said that currently the facility has 18 beds and plans are to expand it to 24. Lisa Jobe, community services coordinator for Lake Wales Medical Center, said many of the people who stay there are a result of needing services because of the Baker Act, which allows people to be temporarily involuntarily committed if they present a threat to themselves or others. People can also seek to be voluntarily committed. In many cases, the treatment involves readjusting peoples medicine regimen, she said. Jobe said patients get a wide variety of therapies, including pet therapy. The facility emphasizes safety. Furnishings are limited; televisions are not included in each room and doors open outward from the outside of each room.SALTFROM PAGE 1 EARN8% INTEREST1ST MONEY MORTGAGESSecured by Real EstateShort Term & Long Term M. CHEELEY, P.A. 954-612-8585 SUCCESSFUL REAL ESTATE BROKER / TEACHER adno=3569250 adno=3563909 AFFORDABLEDENTURES.COM DENTURES STARTING AS LOW AS$350 FOR UPPER OR LOWER ECONOMY DENTURES EXTRACTIONS STARTING AT $90 $50 OFFECONOMYPLUS OR HIGHER DENTURE FOR MORE INFO CALL863-784-0463EXPIRES 04/27/2018 FREECONSULT & X-RAYFOR NEW DENTURE PATIENTSAFFORDABLE DENTURESAVON PARK, P.A. HIGHLANDS PLAZA 1036 US 27 SOUTH AVON PARK FL 33825Oer good only at designated location. $50 denture discount good on any individual denture purchase at the EconomyPlus level or higher Coupon must be presented at time of initial payment and cannot be combined with any other coupon, discount, package price or prior order. Oer may change or end without notice. Limit one coupon per person. Minimum estimated value of Consult and X-Ray is $75, and covers a traditional 2-D X-Ray. Same-day service on Economy Dentures in most cases, call for details. Additional fees may be incurred depending on individual cases. Advertised fees eective through 04/27/18.These are minimum fees and charges may increase depending on the treatment required. These are minimum fees and charges may increase depending on the treatment required. Coupon expires 04/27/18 and may change without notice. THE PATIENT AND ANY OTHER PERSON RESPONSIBLE FOR PAYMENT HAS A RIGHT TO REFUSE TO PAY, CANCEL PAYMENT, OR BE REIMBURSED FOR PAYMENT FOR ANY OTHER SERVICE, EXAMINATION,OR TREATMENT THAT IS PERFORMED AS A RESULT OF AND WITHIN 72 HOURS OF RESPONDING TO THE ADVERTISEMENT FOR THE FREE, DISCOUNTED FEE, OR REDUCED FEE SERVICE, EXAMINATION OR TREATMENT.20161-5 MARC A. SANDER, DDS, FAGD, FICOI, FAAIP GENERAL DENTISTRY (D5110, D5120) (D7140) adno=3536823

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Thursday, April 19, 2018 www.highlandsnewssun.com TODAYAmerican Legion Post 25 in Lake Placid Poker 1 p.m. Chips ahoy 4 p.m. Create a pizza. Pool 6 p.m. Darts 6:45 p.m. Free line dancing 7 p.m. Call 863-465-0975. American Legion Post 69 in Avon Park Happy hour all day. Sammys famous tacos. Euchre 1:30 p.m. Trivia 5:30 p.m. Call 863-453-4553. American Legion post 74 in Sebring Thirsty Thursday all day. Ship, capt, crew 2-4 p.m. Call 863-471-1448. AMVETS Post 21 in Sebring Line dancing 6-8 p.m. Call 863-385-0234. VFW Post 4300 in Sebring Bingo 1 p.m. Lunch 11:45-1:30 p.m. Bar poker 4 p.m. Call 863-385-8902. VFW Post 3880 in Lake Placid Call 863-699-5444. Elks Lodge 2661 in Lake Placid Call 863-465-2661. Elks Lodge 1529 in SebringLodge Closed. Call 863-471-3557. Moose Lodge 2494 in Avon Park Wings all day. Jackpot! p.m. Call 863-452-0579. Moose Lodge 2374 in Lake Placid Jackpot 8 p.m. Franke. Call 863-465-0131. Moose Lodge 2259 in Sebring Happy hour 2-4 p.m. Bar poker 2 p.m. Megasoundz. MiMis Cafe 5:30 p.m Call 863-655-3920. Sebring Recreation Club Call 863-385-2966. Eagles 4240 in Sebring Call 863-655-4007. FRIDAYAmerican Legion Post 25 in Lake Placid Cafe 11 a.m. to 4 p.m. Fish dinner, prime rib 5-7 p.m. Chrissy 6-9 p.m. Call 863-465-0975. American Legion Post 69 in Avon Park Legion “sh fry 4-6 p.m. Music 4-7 p.m. Call 863-453-4553. American Legion post 74 in Sebring Megasoundz 7-10 p.m. Finger foods 5-7 p.m. Call 863-471-1448. AMVETS Post 21 in Sebring Washers 1 p.m. Food. Queen of hearts 7 p.m. Call 863-385-0234. VFW Post 4300 in Sebring Best pizza in town 5-7 p.m. Double Trouble 5-8 p.m. Call 863-385-8902. VFW Post 3880 in Lake Placid Post dinner soup and salad $6 at 5:30 p.m. Call 863-699-5444. Elks Lodge 2661 in Lake Placid Call 863-465-2661. Elks Lodge 1529 in SebringMenu TBA. Music by Allen. Call 863-471-3557. Moose Lodge 2494 in Avon Park Kitchen noon-3 p.m. Lora karaoke 7-10 p.m. Tiki bar opens 6 p.m. Call 863-452-0579. Moose Lodge 2374 in Lake Placid Texas holdem 2 p.m. Teresa. Call 863-465-0131. Moose Lodge 2259 in Sebring Pool at noon. happy hour 2-4 p.m .MiMis cafe “sh platter. Dan Patrick 6-9 p.m. 50/50 8 pm. Call 863-655-3920. Eagles 4240 in Sebring Call 863-655-4007. Christian A. Martinez Christian Antonio Martinez, 18, of Bowling Green, Florida died on April 14, 2018. He was born on Sept. 20, 1999 in Arcadia and had been a lifelong resident of Hardee County. Christian was a senior at Hardee High School and also worked at Stream Song Resort. He was a member of Fort Green Baptist Church and Camp Boy Howdy at River Ranch. An avid outdoorsman, he loved mudding and four-wheeling with friends and family, and playing baseball and video games with his little brothers. If you knew Christian, then you knew his contagious smile and laughter. He was everybodys friend; he never let anyone have a bad time. He was preceded in death by his grandparents, Cecil Klein and Judy Martinez. Survivors include his fathers, John Burdeshaw and Jessie Martinez; mother, Tanya Mosley; grandparents, Sue Klein, Punk and Margie Albritton, Angelo Martinez, and Julia Martinez; seven brothers, Michael Owens (Nicole), Wyatt Burdeshaw, Tyson Burdeshaw, Dylon Martinez (Carissa), Alex Martinez, Hunter Reid, and Buddy Hernandez; one sister, Elizabeth Lewis (J.R.); aunts and uncles, Robert Klein (Sarah), Amy Dorsey (Jeff), Belinda Klein, Stephanie Reid (Scooter), Tisha Bostick, Amelia Sandoval, Vera Martinez, Angelo Luis Martinez, Jun Alcordo, and Josephine Novo; many, many cousins, and his girlfriend, Carol Allison. We are forever grateful to have had Christian as a son, brother, and friend. A funeral service will be at noon on Saturday, April 21, 2018 at Fort Green Baptist Church with Rev. Steve McGaughey of“ciating. Visitation begins at 11 a.m. Burial is at Fort Green Baptist Cemetery. A luncheon provided by Fort Green Baptist Church and Hardee County Senior High will be held at the church following the services. Robarts Family Funeral Home, Wauchula. Martha V. Miller Martha Virginia Miller, 88, went home to be with her Lord and Savior Jesus Christ on April 9, 2018. Virginia was born in Arkansas on July 29, 1929 to Denver and Lanie Hughes. She was preceded in death by her husband, Sherrod Edwin Miller; daughter and son-inlaw, Edna and James Reynolds; two sisters, Clara Mae McKown of Louisiana and Mabel Polk of Louisiana; and one brother, Olan C. Hughes of Louisiana. Virginia is survived by a daughter, Martha A. Miller of Sebring, Florida and son, Edwin Miller of Alabama; four granddaughters, two grandsons, four great-granddaughters, and three great-grandsons. She is also survived by two sisters, Mary Lee Ellis and Lorene Parmelee, both of Texas; and one brother, Leon Hughes of Louisiana. A memorial service will be held on Saturday, April 21, 2018 at First Baptist Church, Avon Park. Visitation will begin at 10 a.m. with a service and burial to follow at 11 a.m. Services entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com. Joseph JoeŽ E. Oaks Joseph JoeŽ E. Oaks, 92, of Lake Placid, Florida passed away Sunday, April 15, 2018. Joe was born May 19, 1925 to Frank and Jennie Oaks in Corinth, Mississippi. He lived in Corinth until he joined the service in1943. He was a navigator for B17s in the European theater of World War II. Following his service, he graduated from Mississippi State College (now University). He met and married the love of his life, Florence Chafee. They were married for 69 years. He began working for Southern Bell Telephone and Telegraph Company in 1948 as an administrative engineer and he worked there until he retired in 1988. Joe and Florence came to Lake Placid after he retired. They also built a home in West Jefferson, North Carolina where they spent many happy summers. Joe is survived by his wife, Florence; children, Charlotte White, Wayne Oaks and Barry Oaks; eight grandchildren, and 13 great-grandchildren. He also has several surviving relatives in Mississippi. A memorial service will be held at 11 a.m. Saturday, April 21, 2018 at Faith Baptist Church, 660 Holmes Ave., Lake Placid, FL 33852. In lieu of ”owers, the family asks memorial contributions in the name of Joseph E. Oaks be made to Mississippi State University Foundation, P.O. Box 6149, Mississippi State, MS 39762. J. Ruth Packer J. Ruth Packer, 91, passed away on Wednesday, April 10, 2018 in Orlando, Florida. She was born on April 1, 1927 in Hazard, Kentucky to the late James R. and Mary L. (Dykes) Findley. Ruth had been a resident for 28 years coming from Cincinnati, Ohio and attended Our Lady of Grace Catholic Church. She enjoyed gardening, working in the yard, needlepoint and watching the Cincinnati Reds. She enjoyed spending time with her grandchildren and great-grandchildren. They were the light of her life. She is survived by her children, Sandi Buckmaster Wolbert (John) of Sebring, Florida and Karen Otter of Union, Kentucky; grandchildren, William Otter, John D. Otter, Alison Otter, and Jennifer Buckmaster Claassen; and nine great-grandchildren. She was preceded in death by her parents; husband, William H. Packer; “ve sisters, and grandson, Brian Buckmaster. A funeral mass will be held at 10 a.m. Saturday, April 21, 2018 at Our Lady of Grace Catholic Church, 595 E. Main St., Avon Park, Florida. Memorial contributions may be made to the American Breast Cancer Association. Services entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com. Rebecca Anne Riordan Rebecca Anne Riordan, 65, of Sebring, Florida was called home to be with her Lord on April 16, 2018. She was born in Punta Gorda, Florida daughter of the late Arthur L. Goff Jr and Edith M. Singletary Goff. She was a graduate of DeSoto High School and graduate of Florida Southern College, moving to Sebring in 1979 from Arcadia. She loved and enjoyed playing the piano, cards and socializing with her family. She was preceded in death by sister, Carol Forbes, and brothersin-law, Jay Hartlaub and John J. Riordan III. Rebecca is survived by her loving family: husband, Gilbert J. Riordan of Sebring; daughter, Gwendolyn Sheppard of Winter Haven, Florida; brothers, Thomas (Teri) Hughes of Jacksonville, Florida and Michael (Stephanie) Goff of Ipswich, England; sister, Patricia (Hugo) Santiago Ramos of Arcadia, Florida; and grandchildren, Christopher (Heather) Cloud, Courtney Cloud, Gregory and Maredith Schock. The family will receive friends from 10-11 a.m. Monday with a service at 11 a.m. at Morris Funeral Chapel, with Fr. Nicholas McGloughlin of“ciating. Entombment will follow at Lakeview Memorial Gardens. morrisfuneralchapel.com. OBITUARIES Republicans Rock N RollLAKE PLACID „ The Highlands County Republican Executive Committee invites the public to its Republican Rock N Roll show today at the Genesis Center, 218 Belleview St., in Lake Placid. Candidate meet and greet at 5 p.m. and pep rally and dinner at 6 p.m. Sock Hop is at 7:30 p.m. Tickets are $50. Live music by the Lee Allcorn Band. Wear your best 1950s and 1960s attire. Visit highlandscounty. gop/events. 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 N Steel Band at 2:30 p.m. today 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 titled Reduce Your Risk of Heart Disease & How Cardiac Rehab Can Help.Ž The event is at 6:30 p.m. today in Conference Room 1 of Florida Hospital Heartland Medical Center, 4200 Sun n Lake Blvd., Sebring. For more 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. Friday, 4514 Hammock Road in Sebring. For more information, call 863-382-1188. Coca Cola Spirit NightSEBRING „ Sonnys BBQ and Coca-Cola invite the public to have a meal at Sonnys BBQ in Sebring on the third Thursday of the month (today) at 751 U.S. 27 South. Fifteen to 25 percent of each 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. Friday 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. NEWS BRIEFS COMMUNITY CALENDAR Hearing loss could be affecting your life in more ways than you realize.Talk to us today about the latest hearing aid technology, and you'll like what you hear. Today's digital hearing aids are barely visible and highly effective.Don't Let Hearing Loss Keep You From Enjoying Life to the Fullest! CELEBRATING 50 YEARS OF BETTER HEARING Mon.-Fri. 9am-4pm Wed. 10am-3pm863-385-3497lampekieferhearing.com130 S. Commerce Ave. Sebring, Florida adno=3560014

PAGE 5

Thursday, April 19, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comANOTHER VIEWPOINT Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. Now that the nation has a $1.3 trillion budget, lawmakers can resume debate about whether to pinch pennies. The threat to do away with pennies and nickels surfaces on Capitol Hill almost every year. Indeed, The Wall Street Journal printed a spirited debate recently by two highly accredited economists on that vexing question. One scholar claimed the coins are a nuisance,Ž while the other wrote, Money is the lubricant that greases the wheels of commerce.Ž As someone who spent formative years scrounging for coins, let me offer what economists refer to as my two centsŽ on this matter. First, to dispel a myth. You cant retrieve a coin from under a grate in the street by lowering a string tied to a piece of bubblegum, as I once saw in a movie. What you need is more weight for instance, a golf ball and a properly viscous liquid such as honey. This works every time. Oddly, however, wellchewed gum is useful when ”attening coins on railroad tracks. Too often the passing train kicks your coin into the bed of gravel, making it hard to “nd. A tiny wad of gum will secure the coin and is easily pealed off after the coin is squished. I always pick up pennies on the ground, but Im no match for Otha Anders. When he turned 73 two years ago, Mr. Anders needed dental work, so he took the pennies he had been tossing into jars for more than 45 years over to the Ruston Origin Bank in Ruston, Louisiana. He walked out with a check for $5,136 (and 14 cents). The News-Star newspaper quoted a bank of“cial as saying, It was not a typical day at the bank.Ž A blogger named Jayme Kinsey, who has found $3.01 on store ”oorsŽ so far this year, offers this advice: Always carry hand sanitizer or wipes and, when walking, try to look down as often as possible. Another blogger, Jeffrey Strain, suggests looking for coins in melting snow because when people drop coins in winter they are less likely to pick them up. That,Ž he notes, leaves an accumulation of coins that appear in the spring when the snow begins to melt off.Ž When I was 7 my parents gave me a blue cardboard folder to collect pennies by year. Hard as I tried, I never found a 1943-S Lincoln penny accidentally struck in bronze by the San Francisco mint. One of those sold at auction in 2016 for $282,000. I also failed to “nd a 1943-D bronze cent, which eight years ago sold for $1,700,000. I think where were going with all this is that pennies and nickels are less crucial to the economy than they are to our psyche. We all know that some day coins will disappear, as will mail deliveries on Saturdays, but theres no reason to rush it. Besides, making money is a great business. Although the U.S. Mint loses a bit producing pennies and nickels, its overall coin operation turned a pro“t last year „ a pro“t! „ of almost $400 million. You want to know how clever the government is at making money? At USMint.govyou can buy gift certi“cates, ranging from $25 to $200. You read that right: gift certi“cates for money! According to the Mint: Online Gift Certi“cates make shopping easy!Ž And, best of all, they do not expire.Ž The Mint will also sell you coins sealed in plastic, known as proof sets. Each set contains a dollar coin, “ve quarters, one half-dollar, a dime, a Jefferson nickel and a Lincoln penny „ a $2.91 value! „ for $27.95. Why would lawmakers want to mess up a business like that? Peter Funt is a writer and speaker. His book, Cautiously Optimistic,Ž is available at Amazon.com and CandidCamera.com.Giving up coins is penny foolish Peter FuntCOLUMNIST I recently had the honor of meeting a remarkable “rst-grade teacher. As we spoke, she shared memories of her own “rst teacher who impacted her so that she too decided on a life schooling youngsters. Its true our “rst favored teachers hold a place in our hearts. Do you remember yours? Mine was Miss Nixon. It was second grade and she had the short, shiny bobbed hair so popular at the time. Petite and blond, she was someone who inspired her students in many ways. My favorite thing about Miss Nixons classroom was the reading rug. Forgive my reminiscing if not quite correct, but I recall it as the reward for all good behaviors. Choosing any book, we read to our hearts content. An avid reader, for this student it was sheer bliss. Burning through books, there was no limit to the titles we wished to read and though I dont remember much of that year otherwise, I do recall a special honor. Those of us who completed the level reader for the year were allowed to keep it. Bound in my favorite color purple, it contained a story about a tiger and young boy „ Thats Good and Thats BadŽ „ and stayed on my bookshelf for years. Miss Nixon also made us a delightful snack from time to time. It was only after I was married and moved to Florida that I saw them again. A lady at church made buckeyes „ a peanut, cereal and melted chocolate confection that immediately took me back to the classroom of long ago. Peanut butter was also the magic used to remove a wad of gum placed in my hair by the boy who sat behind me. Isnt it funny how we remember bits and pieces of our lives? I recall being horri“ed to have peanut butter worked into my hair, but she was so kind about doing it and getting it all out afterwards. She also had a secret way to cure hiccups that I still, four decades later, utilize and have taught my own child. Miss Nixon would have us “ll a small cup all the way to the brim with water, then instruct us to hold it over the sink and sip carefully out of the side of our mouth until the hiccups magically disappeared. When our school year came to an end, we were devastated to “nd out Miss Nixon was getting married. I remember her telling us how she would become Mrs. Jabara. Why this was upsetting, I cannot recall. I imagine to our young minds it meant she would no longer be there for us. It was my delightful joy to actually run back into her many years later. I was babysitting at a neighbors house and guests arrived to join the parents for an evening out. I instantly knew it was her. Amazingly, she also identi“ed me. If you are teaching, be encouraged about the young lives you are impacting. You may indeed be the one recalled decades from now as the teacher who sparked the joy of learning and lives on in honored memory.First things first „ do you remember? Dorothy HarrisHARRIS & CO As Congress prepares to take up the 2018 Farm Bill, we wish for something better than we are promised. Farm BillŽ is a misnomer, really. While this legislation matters greatly to farmers and ranchers, about $70 billion annually, or 80 percent of the projected spending, is targeted for the food stamps program known as SNAP „ Supplemental Nutrition Assistance Program. As a consequence, much of the debate will be around the disturbing growth trends for food stamps and ideas for moving more people off the bene“ts program and back into the kind of stable employment that puts food on the table. But as reasonable as that proposition sounds, it amounts to “ghting words in the halls of Congress. We are told to expect „ no, we are promised „ Democrats will line up against any serious proposal to enact reforms by removing disincentives for work. We also are told this is an election year, so even some Republicans „ particularly in the Senate „ will be reluctant to lend their support to these ideas for fear of losing votes in November. Even so, we share some of these items from the proposed legislation in hopes facts will contribute to a healthier debate: € About 42 million Americans receive SNAP bene“ts, up from 17 million in 2000. € The need for bene“ts rose in the 2008 recession, but fewer recipients left the program as times got better, compared to previous recessions. By historical trends, we should have had 36 million SNAP participants in 2013, rather than 47.6 million. € A proposed work or training requirement of 20 hours a week would exempt about two-thirds of all food stamps recipients: older adults, children, the disabled, anyone pregnant and anyone caring for a child under age 6. € To meet the requirement, a person could participate in training or apprenticeship programs that could boost future earnings. States would be required to make such programs available and provide other assistance needed to transition to work. And still, when a thoughtful person reads over these measures, sees the protections that are built in and considers the merits of encouraging a return to the workforce, surely they are left to wonder: Why are not more of our representatives supportive of such legislation? Do they not understand the value of work? An editorial from the St. Joseph (Missouri) News-Press.Do not demonize reforms

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Thursday, April 19, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. School bus and a semitractor-trailer collideBROOKSVILLE „ A school bus and a semitractor-trailer collided in Florida, slightly injuring six high school students. News outlets report the bus was carrying about 18 students when it crashed Wednesday in Brooksville, about 50 miles (80 kilometers) north of Tampa. The reports cite the Florida Highway Patrol as saying that a semi hauling toilet paper failed to fully stop at a red light and hit the bus, knocking it over. The students injuries were reported as minor. Hernando County Sheriff Al Nienhuis says the bus was on its way to Hernando High School. The truck driver was cited for a traf“c-signal violation.Son of a former judge accused of batteryPALM BEACH GARDENS „ The son of a former Florida judge is accused of head-butting his 69-year-old father during an altercation at the home they share. The Palm Beach Post reports 32-year-old Daniel Charles Wennet is charged with battery on a person age 65 or older and obstructing justice. A Palm Beach Gardens police report says Richard Wennet went to his neighbors home on Tuesday morning and asked to call police. He was bleeding from the head. The report says Wennet told of“cers his son had been distraught Tuesday morning. When the father tried to call police, the son wrestled the phone away, bit his fathers arm and head-butted him. The of“cer recommended the son be held for a mental health exam. A lawyer for the son isnt listed on jail records.Road rage incident leaves woman with life-threatening injuriesBOYNTON BEACH „ The Florida Highway Patrol says a road rage incident on an Interstate 95 ramp has left a woman with life-threatening injuries. Lt. Alvaro Feola tells news outlets that the preliminary investigation shows the woman was struck intentionally by a vehicle that then ”ed the scene late Tuesday. The incident occurred near Boynton Beach and led authorities to shut down the ramps leading to and from the interstate for several hours The victim was taken to Delray Medical Center in Palm Beach County. Authorities are still searching for the vehicle that ”ed the area. Feola said investigators are trying to “nd out what led to the woman getting out of her car. Her name hasnt been released. No further details were immediately available.Man tells 911 dispatcher he killed friend with baseball batHOLLYWOOD „ A 31-year-old Florida man called 911 in tears, telling the dispatcher that he hit his friend with a baseball bat and killed him. The SunSentinel reports that Jesse Lee Mitchell called his mother before notifying police. She was there at his Hollywood apartment when police arrived, telling investigators he had hugged her and apologized for his behavior. As for Mitchell, he lay down in the road without prompting, and put his hands behind his back to be arrested. Police found the body in a duffel bag with a bloody shopping bag covering the victims head. Mitchell faces a preliminary charge of premeditated murder. A lawyer isnt listed on jail records. Police were working to notify the victims family before releasing his name.Inspector suspended after confrontation over military flagsJACKSONVILLE „ A code enforcement of“cer and her supervisor have been suspended following a confrontation with a veteran after she issued a Florida business a warning about ”ying military ”ags. An employee of Jaguar Power Sports in Jacksonville, Florida, took to social media to describe what happened Monday when a wounded warrior in the store objected to the citation. Employees say the inspector told the vet he did nothing for his country.Ž The inspector apologized on Facebook in a post that was later removed in which she described the incident as a misunderstanding. She also said her relatives had served in the military. Mayor Lenny Curry tells WJXT-TV he has ordered a review of what happened. Hes also working to clarify city laws when it comes to displaying military ”ags.Target stores offering drive-up serviceMIAMI „ Target stores in Florida and Texas are now offering drive-up service. The retail chain announced Tuesday customers can buy items without leaving their car. The service began last fall in Minneapolis, where the company is headquartered. Target hopes to expand the service to nearly 1,000 stores across the U.S. by the end of the year. Orders can be placed with the Target mobile app and should be ready in less than two hours. Customers then park in designated spots outside the store and employees bring out the orders. Other states with Targets drive-up service are Alabama, Georgia, Louisiana, Mississippi, Oklahoma and South Carolina. Walmart of“cers a similar drive-up service for groceries at some locations, but Targets service applies to any in-stock items at the store. Both retailers have previously offered in-store pickup.Dozens of animals confiscated, woman chargedSARASOTA „ Authorities in Florida say deputies con“scated 55 cats, 23 mice, three ferrets and two dogs from a womans home. A Sarasota County Sheriffs Of“ce news release says deputies responded to 55-year-old Shirley Ann Duncans home Monday. The Herald-Tribune of Sarasota reports of“cers were “rst called to the home on April 9 for a complaint that Duncan was neglecting several animals inside the residence. While speaking with Duncan, of“cers noticed an emaciated cat that had matted with urine and feces. Duncan claimed the feline was suffering from an illness but couldnt provide proof of veterinary care. The cat was taken to an animal hospital and euthanized. Police charged Duncan with aggravated cruelty to animals and abandonment. Its unclear if she has a lawyer. ___ The Associated PressFLORIDA BRIEFS newstips@newssun.comDO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Email Us Your News Tips To: GOT NEWS? adno=3558211

PAGE 7

Thursday, April 19, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com LOCAL SPORTSThe 35th Annual Blue Streak Golf Classic is set to be played on April 28 at the beautiful Sun n Lake Golf Club. The popular tournament always draws a large “eld with its four-person scramble format. The cost to play in the 18 hole event is only $70 per person. This nominal fee includes the always important mulligans, range balls, a delicious lunch after the round in the lovely Island View Restaurant. There will also be refreshments and drinks on the course. There will be chances to win door and raf”e prizes. Come join the fun and win $250 closest to the pin and a car for a hole-in-one. Dont miss out on competing in this wonderful tournament. For more information, contact Sebring co-athletic directors Terry Quarles or Jasone Dewitt at Sebring High School to get signed up. The number to call is 863 471-5500.After School Tennis ProgramThe After School Tennis Program is going on at the Thakkar Tennis Center at the Country Club of Sebring. The classes are for tennis players aged 4 to 18 and are taught by USPTA Certi“ed Tennis Professional Horace Watkis. Tiny Tots (ages 4 to 6) meet on Tuesday from 3:15 to 4 p.m. Blue Streak Golf Classic on tapSta ReportEstep Leads Porsche GT3 Cup Challenge USA Barber Motorsports Park site of next round of racingAfter a victory and a runner-up result in last months season-opening doubleheader at Sebring International Raceway, 18-year-old driver Trenton Estep leads a 24-car Porsche GT3 Cup Challenge USA by Yokohama “eld to Barber Motorsports Park this weekend for Rounds 3 and 4 of the 16-race 2018 season. Estep won the season-opening race on Thursday, March 15 in the No. 3 JDX Racing Porsche 911, taking the lead from Roman De Angelis nine laps into what would be a 20-lap race before the 45-minute time limit ran out. In the second race the following morning, Estep took the lead again from De Angelis with three to go, but he and the Canadian tangled in the 17th and “nal turn on the 3.74-mile circuit on the races last lap, forcing both cars to spin and giving Will Hardeman his “rst series victory. Nevertheless, the youngster from San Antonio, Texas recovered to “nish second and leave Sebring with the points lead in the Platinum Cup point standings for Porsche 911 GT3 Cup race cars built in the last two years. Estep is four points ahead of Hardeman, 67-63, heading into this weekends pair of races on the 2.38-mile, 15-turn circuit in Birmingham, Alabama as part of the Honda Indy Grand Prix of Alabama race Special to Highlands News-SunThe Sebring High School girls and boys tennis teams played ”awlessly in winning their Class 3A-District 8 championships on Tuesday. Sebring won the girls competition, which was held in Winter Haven, with a total of 17 points, Winter Haven placed a distant second with 10, Auburndale had 9, Bartow “nished with 8, Kathleen had one, Lake Region had one and Lake Gibson failed to score a point. The girls played really well,Ž said Sebring girls tennis coach Janie Hollinger. They have worked hard all season and it paid off with a district title.Ž Sebring will host a regional semi“nal on Tuesday at the high school tennis courts. Sebring senior Sanhitha Raghuveera won No. 1 singles over Bartows Carina Copley by scores of 6-1, 6-1. By winning the No. 1 singles Raghuveera has earned a spot in the FHSAA State Finals in Orlando on April 30. Madison Koukos won No. 2 singles over Winter Sebring wins district tennis titlesBy MARK PINSONSTAFF WRITEREven though Avon Parks Earlnajah Collins “nished “fth in the state weightlifting “nals last year, the Red Devil senior lifter was determined to improve on that performance this year. Collins, who was the Highlands NewsSun 2017 All-Highlands Girls Weightlifter of the Year, did just that by not only qualifying for the state “nals, but she went on to become the state champion in the 110-pound weight class. Collins, who has been lifting weights since she was 10 years old, had a great season by “nishing “rst at districts and regionals and she capped off a stellar high school career with a bench press of 145 pounds and a clean-and-jerk of 135 for a winning total of 280 pounds at the state meet. Earlnajah was a natural from the start,Ž said Avon Park girls weightlifting coach Pakitta Wells-Felix. She has been training with her father since she was 10 so shes a natural lifter. With much determination she went back to state this year and became a state champion. Earlnajah is a hard worker and when she is determined to do something she follows through with it.Ž For her ability and accomplishments, Collins has been selected as the Highlands News-Sun 2018 All-Highlands Girls Weightlifter of the Year. It means a lot to win this award for the second time,Ž said Collins. I put in a lot of work and I enjoy lifting weights because its good for you physically and mentally.ŽThe TeamChiara Chillemi, sophomore, Lake Placid Chillemi quali“ed for regionals at 119 pounds and “nished the year with a 195-pound lift total. Chiara is a strong girl with a great work ethic,Ž said Green Dragon girls weightlifting coach Donald Ridgeway. Maritza Diaz, junior, Sebring Diaz competed at 110 pounds. Maritza really blossomed into a very good lifter this year,Ž said Blue Streaks girls weightlifting coach Steve Berry. Leawna Egan, sophomore, Avon Park Egan was in the 101 weight class. This was her “rst year coming out and she was a little skeptical at “rst but worked very hard this season,Ž Wells-Felix said. Jordan Diez, junior, Lake Placid Diez quali“ed for regionals at 110 pounds. A great girl who has truly embraced the work that is required to be successful in weightlifting,Ž Ridgeway said. Heart of a championBy MARK PINSONSTAFF WRITER Blue Streak boys, girls roll to district championships COURTESY PHOTOThe Sebring girls tennis team won the Class 3A-District 8 championship on Tuesday in Winter Haven. Left to right, Kiersten DeJesus, Mara Pepper, Madison Koukos, coach Janie Hollinger, Sanhitha Raghuveera, Emily Joseph and Ryleah Myhre. COURTESY PHOTOThe Sebring boys tennis team won the Class 3A-District 8 title in Auburndale on Tuesday. From left, Vinay Krishnadas, Rohin Patel, Pranav Ananthan, Gavin Szoka, Trace Lackey, Dhruv Manik ands coach Ryan Myhre.TENNIS | 8Avon Parks Collins tops All-Highlands Girls Weightlifting Team MARK PINSON/STAFFAvon Park senior Earlnajah Collins nished rst in districts and regionals and capped a stellar year by nishing rst in the 110-pound weight class at the state weightlifting nals. For her ability and accomplishments, Collins has been selected as the Highlands News-Sun 2018 All-Highlands Girls Weightlifter of the Year. FILE PHOTOSebring junior Johneishia Rowe had a solid season competing at 129 pounds for the Blue Streaks.HEART | 8 IMSA PHOTOTrenton Estep leads a 24-car Porsche GT3 Cup Challenge USA by Yokohama eld to Barber Motorsports Park this weekend for Rounds 3 and 4 of the 2018 season.IMSA | 8 SPORTS | 8

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Thursday, April 19, 2018 www.highlandsnewssun.com Havens Lindsey Ivey by scores of 4-6, 6-0 (10-2), while Blue Streak Ryleah Myhre won No. 3 singles over Auburndales Ashley Graham by scores of 6-1, 6-2. Ryleah turned an ankle during her semi“nal match on Monday and fought hard for her district title,Ž said Hollinger. At No. 5 singles, Sebrings Mara Pepper lost a tough match against Winter Havens Claudia Kleine by scores of 5-7, 4-6. Mara is a “rst year player and we were very excited for her to make it to the district “nals,Ž the Blue Streak coach said. Sebrings Raghuveera and Myhre won No. 1 doubles over Auburndales Madison Mulling and Catherine Bryan by scores of 6-4, 6-1. By winning No. 1 doubles, Raghuveera and Myhre earned a spot in the FHSAA State Finals in Orlando. At No. 2 doubles, Sebrings Koukos and Emily Joseph won over Bartows Emily Hart and Lauren Kuhlman by scores of 6-2, 6-4. Its great to win the district championship and were looking forward to our next match,Ž Hollinger said. Sebring won the boys competition, which was played in Auburndale, while Bartow “nished second. Sebrings Dhruv Manik won No. 1 singles over Winter Havens Bryce Goff, 7-5, 6-3, and quali“ed to represent Sebring at the Florida High School State Championships. In addition, Manik and Pranav Ananthan won No. 1 doubles and will represent Sebring at the Florida High School State Championships. Sebrings Ananthan defeated Sholagra Shah of Bartow for the No. 2 singles title, 7-5, 6-7(4), 10-8, Blue Streak Gavin Szoka won No. 3 singles over Bartows Noah Joseph 7-5, 6-0, Sebrings Rohin Patel knocked off Bartows Adam Bailey at No. 4 singles, 6-0, 6-0, and Blue Streak Trace Lackey cruised to victory at No. 5 singles over Armand Ceniza of Bartow by scores of 6-4, 6-1. Manik and Ananthan eased past Sebastian Martinez and Armand Ceniza of Bartow at No. 1 doubles by scores of 6-2, 6-2, and Szoka and Lackey won No. 2 doubles over Bartows Sholagra Shah and Noah Joseph by scores of 6-3, 3-6, 10-4. I feel blessed to walk out of our district tournament as district champs as well as having our No. 1 singles and No. 1 doubles players qualify for the state tournament,Ž said Sebring boys tennis coach Ryan Myhre. With the strength of our district we knew it was going to come down to a battle with Bartow. If someone asked me beforehand, I wouldve said that a sweep at all the positions was possible because I believe in each member of our team, but not very probable because of some good doubles teams and individuals in the district. Nevertheless, it was extremely satisfying as a coach to see the team execute their game plans and perform at an extremely high level. Were excited to see who we get to compete against on our home courts next Tuesday, and look forward to seeing how far this team can go. Were still a young team, but were gaining con“dence and playing solid tennis at the right time of year.Ž The Sebring boys will host a regional semi“nal match on Tuesday at the Thakkar Tennis Center at the Country Club of Sebring.TENNISFROM PAGE 7 Jennifer Morales, senior, Sebring Morales competed at 110 pounds and had a very good season after missing last year. Nadia Chavez, sophomore, Avon Park Competed at 169 pounds and had a solid season. Hard worker in a tough weight class,Ž Wells-Felix said. Ashley Engle, sophomore, Lake Placid Competed at 129 pounds. She missed regionals by only a few pounds but had a great season topping out at 200 pounds lifted,Ž Ridgeway said. For her “rst year she really proved herself and we are looking forward to seeing her next season.Ž Johneisha Rowe, junior, Sebring Rowe competed at 129 pounds. Johneisha is one of the schools most athletic students,Ž Berry said. Pre Sawyer, sophomore, Avon Park Pre had a great season and got stronger as the season progressed,Ž Wells-Felix said. Aniyah Hills, sophomore, Lake Placid Had a solid season at 154 pounds. She made regionals for the second consecutive yearŽ Ridgeway said. Aniyah is an awesome competitor and I know that every time she steps into the weight room she is going to put forth her full potential.Ž Emily Bible, junior, Sebring Bible competed at 119 pounds. Emily was the team MVP and has a super work ethic and a competitive spirit,Ž Berry said. LaTaja Coleman, sophomore, Avon Park Her “rst year weightlifting and with a little more work next year she will be terri“c.Ž WellsFelix said. Kendahza Jenkins, senior, Lake Placid Jenkins quali“ed for her second consecutive regional in the unlimited class. Kendahza is going to be missed on our squad,Ž Ridgeway said. She is as strong of a lifter as she is a leader for our squad.Ž Hannah Edwards, sophomore, Sebring Edwards followed up last year with another solid season at 139 pounds. Hannah is one of our top point scorers,Ž the Blue Streak coach said. Nadeline Santana, sophomore, Avon Park Did well her “rst time as a lifter. If Nadeline keeps up the hard work she will be great next year,Ž said Wells-Felix. Melina Oxer, junior, Lake Placid Oxer was at 199. Melina is another intense competitor that gives everything she has.Ž Ridgeway said. Naomi Antoine, senior, Sebring Antoine was at 129 pounds. She is a four-year lifter who will surely be missed,Ž the Blue Streak coach said. Kendall Prescott, senior, Lake Placid Competed at 169 pounds. Kendall quali“ed for regionals with a 225-pound lift total,Ž Ridgeway said. Kendall is going to be missed this next year not just by her athletic ability but by her leadership towards the rest of the team.Ž Gracie Smoak, senior, Sebring A “rst year lifter had a good season. Gracie was a pleasant surprise,Ž Berry said. Kelcie Rodriguez, senior, Lake Placid In the 129 pound weight class. Kelcie overcame an injury in her junior year and was able to make it to regionals this season,Ž said Ridgeway. Adriana Cruz, sophomore, Sebring Cruz has a lot of potential. She is starting to “gure it out,Ž the Blue Streak coach said. Jonelle Kowalski, sophomore, Sebring Has caught on quickly,Ž Berry said. Rikki Soto, junior, Sebring She has great clean-and-jerk form and technique,Ž the Blue Streak coach said. Halie Strey, senior, Sebring She has good leadership qualities,Ž Berry said. Kaylee Graham, junior, Sebring She is very dedicated and made huge improvement from last year,Ž Berry said. Janaya Phillips, sophomore, Sebring She is naturally strong and watch out if she learns technique next year,Ž the Blue Streak coach said. Alexis Hankerson, freshman, Sebring Had a great start as a freshman. She came back this season after a long injury and did fantastic,Ž Berry said.Honorable MentionYesenia Zuniga, sophomore, Sebring Had a solid season for the Blue Streaks. Ashley Duque Tellez, junior, Sebring Came on strong as the season progressed. Kyria Wickham, freshman, Sebring A new lifter from swimming who will be a vital lifter for us next year,Ž Berry said. Jada Chavez, sophomore, Sebring Very much improved during the season and should be great next year,Ž the Blue Streak coach said.Coach Of The YearFor continuing to provide guidance and leading their respective teams to solid seasons, Avon Parks Pakitta Wells-Felix Lake Placids Donald Ridgeway and Sebrings Steve Berry have been selected as the Highlands News-Sun 2018 All-Highlands Girls Weightlifting Coaches of the Year.HEARTFROM PAGE 7 FILE PHOTOLake Placids Aniyah Hills competes in the clean-and-jerk event during a regular season weightlifting meet. and the cost is $37, while Future Champs (ages 6 to 12) meet 4 p.m. to 5 p.m. on Monday through Friday and players can choose which day of the week they would like to attend. The Pre-Tournament Academy meets on Wednesday from 4 to 5:30 p.m. and the cost is $60, while High School Team Level meets on Thursday between 4 and 5:30 p.m. and the cost is $60. For more information contact Watkis at horacewatkis@hotmail. com or 863-414-2164 or 386-4282. SPORTSFROM PAGE 7 weekend. This year has brought some new guys in,Ž said Estep of his 2018 competition. For example, Roman De Angelis, hes also a really good friend of mine and an unbelievable competitor. Last year, it was the most competitive year to date for GT3 Cup and I think this year has topped it. Theres de“nitely a long season ahead of us and well just have to see how it goes.Ž This year is Esteps second in the GT3 Cup Challenge USA. Originally, he was on a path that may have seen him competing in one of the other events on the Grand Prix of Alabama weekend, but he made a big decision heading into 2017. That decision ultimately placed him with JDX Racing and team founder and co-owner Jeremy Dale. Its kind of a funny story how we got in touch with Jeremy,Ž Estep said. He was actually asking me to do his (SCCA) Formula 4 program. I managed to win a championship and we were looking for teams and Jeremy contacted us to run the F4 program, but I was in the middle of the Mazda Road to Indy stuff. I had to foresee my future and didnt have enough funds to continue up the ladder. It takes a lot of “nancial backing to do so. Through my research and just being at races, sports cars offered more opportunity, so that was my response to Jeremy. I said, Thank you but no thank you.ŽIMSAFROM PAGE 7 2018 of Athletes of AthletesAll-Highlands All-Highlands All-Highlands athletes are recognized for their accomplishments and skills in their respective sport, as well as for having strong character and leadership ability. Offer your congratulations and brand your business to the audience of Highlands News-Sun readers.Ticket Sponsor (only 1 Available) Full Color Back Cover Ad in Commemorative Publication, Table of 8 at Event, Logo On All Promotional MaterialsTrophy Sponsor (only 1 Available)Logo on all plaques and trophies, Full Color Inside Back Cover Ad in Commemorative Publication, Table of 8 at Event, Logo On All Promotional MaterialsCover Sponsor (only 1 Available)Full Color Front Cover Banner Ad in Commemorative Publication, Table of 8 at Event, Logo On All Promotional MaterialsTeam Photo Page(s) Sponsor (only 1 Available) 4 col. x 2.5Ž Banner Ad on All Team Photo Pages, 2 Tickets To EventChampion (3 Available)Premium Position Full Color Ad in Commemorative Publication (pg. 3, 5 or 7), 4 Tickets To Event, Logo On All Promotional Materials Publication Date: Friday, May 25th Deadline: Thursday, May 10TH A Special Publication of Local Businesses!Heres your chance to honor our All-Highlands Athletes! Event Sponsorship OpportunitiesCall TODAY to Reserve Your Space!(863) 386-5844 Dear Parent, Guardian, Family or Friend of an All-Highlands Athlete,Send a message to your athlete on our CongratulationsŽ page(s) in our All-Highlands Parade of Athletes special edition.adno=3568075 $3400+ TAX$2700+ TAX Golf SundaysTwilight Golf After 2pm COUPON REQUIRED COUPON REQUIRED SEBRINGS BEST GOLF COURSES5223 Sun N Lake Blvd., Sebring863-385-4830 Entry Fee: $70.00 per person, Total team handicap determines flight Includes: One Mulligan, lunch, beverages, prizes, cart, range balls, & a lot of funCALL THE GOLF SHOP TODAY TO SIGN UP!35TH ANNUAL BLUE STREAK GOLF TOURNAMENT Major Sponsor Sebring Firemen Inc. Saturday, April 28, 2018 Sun N Lake Golf Club Shotgun start at 8:30 a.m.adno=3562915

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Thursday, April 19, 2018 May will be a busy month for Florida residents „ or visitors „ looking for fun things to do. There are plenty of events in Central Florida, ranging from musical performances to festivals celebrating food and drink and everything else in between. MIDFLORIDA Mayfaire-by-the-Lake: What began as a small crafts fair on the lawn of a public library nearly “ve decades ago has now grown into one of central Floridas largest and oldest outdoor art festivals, drawing tens of thousands to the shores of beautiful Lake Morton every year. Check out unique works of art from painters, sculptors, etchers, glass blowers, photographers and other artisans from all over the country and enjoy the beautiful lakeside atmosphere. When: May 12-13 Where: Downtown Lakeland Web: mayfairebythelake.org Sarasota Veg Fest: If youre vegan or ever been curious about veganism, or simply have an interest in food and sustainability, this is a great festival thats educational, fun and tasty for people of all ages. Check out musical acts, dance performances, live cooking demos, cool kids activities such as rock climbing and eco-themed crafts and more than 100 food and health product vendors. Take part in a yoga class or visit one of the animal rescue booths to see about adopting a furry friend. When: May 5 Where: Sarasota Fairgrounds, Sarasota Web: sarasotavegfest.org St. Pete Taco & Beer Fiesta: Tacos and beer on a waterfront setting? What could be better? This “esta expands beyond those two delicious staples and includes two dozen gourmet food trucks serving special South American-inspired dishes along with their usual fare of everything from BBQ to ramen to cupcakes. Kids and pets are welcome as well as picnic chairs and blankets. When: May 18 Where: Albert Whitted Park, St. Petersburg Web: facebook.com/taco Tampa Bay Margarita Festival: One of Tampas most popular weekend festivals returns with even more varieties of margaritas ranging from traditional salt-rimmed to exotic fruit-infused ”avors and creative spins on the classic Mexican cocktail. Enjoy live music from The Wall”owers, games and giveaways or splurge for a VIP ticket and enjoy lounge seating, tequila tastings, special access and other extras. When: May 26-27 Where: Curtis Hixon Park, downtown Tampa Web: tampamargaritafest.com Harvey Milk Festival: Honoring the legacy of Harvey Milk, this colorful festival combines art, theatre and music in one big parade-“lled weekend. Celebrating its 9th year in Sarasota, the free festival showcases a wide spectrum of musical acts, visual artists, speakers, “lms and other inspiring works of art that highlight acceptance and equality. When: May 10-12 Where: Five Points Park, downtown Sarasota Web: harveymilkfestival.org Orlando Carnival Downtown: In its 31st year, Orlando Carnival Downtown celebrates Caribbean culture with nearly 12 hours of brilliantly colored, featherand sequin-adorned costumes, dancing, rhythmic music, spicy dishes and cocktails. This family-friendly event drew more than 20,000 guests last year and promises to be just as popular this year. When: May 27 Where: Camping World Stadium, downtown Orlando Web: orlandocarnivaldowntown.com Tampa Bay Airfest: MacDill Air Force Base once again hosts one of the best military air fests in the country showcasing the U.S. Navy Blue Angels, the F-22 Demo Team and other incredible air stunt teams that are sure make your jaw drop. Check out the impressive display of military aircraft, meet the stuntmen and stuntwomen behind the magic and swing the family by the kids zone at this free event with free May a busy month for eventsVisitFloridaKids, ages 4…12, can now star in an adventure-packed evening “lled with interactive fun, arcade games and dinner. Its all part of the new Pixar Play Zone that opened April 13 at Disneys Contemporary Resort. While the kids play, parents can enjoy their own getaway throughout Walt Disney World Resort. The new Walt Disney World entertainment experience is a pilot program that takes place nightly from 6-10:30 p.m. It transports young guests to a world full of excitement and adventure with their favorite characters from Disney€Pixar animated “lms Toy StoryŽ and The Incredibles!Ž Pixar Play Zone encompasses several elaborately themed spaces. Big time fun awaits in The Living Room. Theres Space Ranger Training where kids learn what it takes to become a Jr. Space Ranger of Star Command, including how to master the call of the Space Ranger, To in“nity and beyond!Ž Then, Woody and Jessie will show them the ropes of the Wild West during Woodys Roundup „ complete with a sing along for a rootin tootin good time. Around the corner, toys of all kinds are waiting to play in Bonnies Play Room. Radiator Springs Racetrack is where Pixar Play Zone at Contemporary ResortSpecial to Highlands News-SunAn endangered Florida panther, named Walter, is moving from his hospital room to life in a customized panther habitat at ZooTampa at Lowry Park after a year-long recovery from a life-threatening injury and amputation. Found with his left foot caught in a snare in Highlands County, the male panther was brought to the Zoo by Florida Fish and Wildlife Conservation Commission of“cials. Unable to save the rare big cats front paw, the veterinarians treated the injury and provided daily oversight to help Walter recover and learn to walk again. Walter, whose name comes from a philanthropic donor supporting the Zoos wildlife conservation efforts, cannot survive in the wild with three paws, so he will have a permanent home at ZooTampa. To ease his transition and ensure he can enjoy being active without risking re-injury, the panther habitat will have modi“cations made to best accommodate him and his limitations. This week, Walter will be introduced to his new home and will be monitored how he adapts. To further help his transition, Walter will remain in his indoor habitat until he is comfortable with his new surroundings. We are proud to be a source for panther rehabilitation and provide these cats the critical and specialized care they need in order to thrive,Ž said Ray Ball, D.V.M., Vice President of Medical Sciences and Senior Veterinarian at ZooTampa. Florida panthers are an integral species in our native ecosystem and Walter is a great ambassador for his species. We are thrilled Panther adjusting at ZooTampa at Lowry ParkSpecial to Highlands News-SunGet ready because Fast & Furious … Supercharged is opening soon. In the meantime, you might have the chance to experience the attraction during its technical rehearsal at Universal Studios Florida. A technical rehearsal is a time for Universal Orlando to offer a limited number of guests the opportunity to preview the newest attraction as they put the “nishing touches in preparation for its of“cial opening. Fast & Furious … Supercharged will be open on a limited, unscheduled basis, and some elements may not be operational as they continue to test and re“ne everything. Operating hours will not be set in advance and will vary as the attraction opens on a limited, unscheduled basis. If youre in the park, keep an eye on The Of“cial Universal Orlando Resort App as it will be updated on technical rehearsal openings. During the technical rehearsal, you may be able to experience the entire attraction.Fast & Furious in technical rehearsalSPECIAL TO HIGHLANDS NEWS-SUN CALENDAR EVENTS EVENTS | 7 COURTESY PHOTOThe Tampa Bay Margarita Festival takes place in May. MATT STROSHANE PHOTOPixar Play Zone at Disneys Contemporary Resort is a nightly immersive childrens experience that transports kids, ages 4-12, to a world of exciting adventures.DISNEY | 6 ZOOTAMPA AT LOWRY PARK PHOTOA Florida panther.PANTHER | 3 UNIVERSAL ORLANDO PHOTOUniversal Orlandos newest attraction, Fast & Furious … Supercharged, will race into Universal Studios Florida and bring one of the worlds hottest lm franchises to life in a whole new way. Tejs War Room.FAST | 3

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Thursday, April 19, 2018 www.highlandsnewssun.com Your Guide To Whats Going OnCharity Tea Party & Purse Auction The GFWC Lake Placid Junior Womans Club will have a Mad Hatter Tea Party and purse auction from 1-4 p.m. Saturday, April 21 at 10 N. Main Ave. in Lake Placid. Tickets are $15. For information, call 863-835-2419.LP Art League members exhibitThe Lake Placid Art League will present a members exhibit of painting, sculpture, jewelry and mixed media from 1-4 p.m. Sunday, April 22 at 127 Dal Hall Blvd. in Lake Placid. Free to the public and refreshments served. Italian Night DinnerForty and Eight Voiture 899 will sponsor an Italian Night Dinner at VFW Post 9853 from 4:30-6 p.m. Friday, April 22 at the VFW Post 9853 in Avon Park. Cost is $8 and includes meat lasagna, salad, garlic bread and Boston cream pie. Everyone welcome. Music provided. Proceeds bene“t Voiture programs to help veterans. Zumba For a CauseSamaritans Touch Care Center presents Zumba For a Cause 6-8 p.m. Saturday, April 21 at 1160 Persimmon Ave. in Sebring. Registration from 5:30-6 p.m. Tickets are $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. National Poetry MonthThe Avon Park Library will be holding a Poetry Storytime at 3:30 p.m. 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, call 863-452-3803 or visit myhlc.org. American dinner Forty and Eight Voiture 89 will host an American Dinner from 4:30-6 p.m. Friday, April 27, at 75 N. Olivia Drive in Avon Park (VFW Post 9853). Cost is $8 and consists of fried chicken, sweet potato tots, coleslaw and apple crumb. Public is welcome and venue is smoke free. Pay attention to Forty and Eight rules. Texas Holdem for Project GradCowpokes Watering Hole and APHS Project Graduation will hold a Texas Holdem Tournament at noon Saturday, April 28, Cowpokes Watering Hole, 6813 U.S. 27 S. in Sebring. Tickets $50, includes lunch. Top three spots win cash. Only 96 spots left! For registration or information, call Dawn Crosson at 863-443-4890. 8th Annual Bluegrass & Blueberries FestivalThe Avon Park Rotary Club will host its 8th annual Bluegrass & Blueberries Festival 10 a.m. to 4 p.m. Saturday, April 28, at Donaldson Park on North Main Street. Free admission. Fresh blueberries, 60 vendors, free kids zone, raf”e and more. Music by Highway 41 S Bluegrass Band starting at 11 a.m. CENTRAL FLORIDA EARTH DAYReturning for a 13th year, Central Florida Earth Day aims to celebrate our environment, health and wellness and spirituality with a day of speakers and demonstrations, vegan food vendors, animal rescue groups, raes, a day-long schedule of yoga and meditation classes and a kids zone that includes storytelling, a veggie scavenger hunt and live hip-hop dancing performances. When: April 21 Where: Lake Eola Park, Orlando Online: cfearthday.org Enjoy speakers, food preparation demonstrations, environmental education, humane education, Earth Kids Zone, food, Artist Corner, Animal Haven, Music on hybrid and acoustic stages, Mind Body Spirit, lots of other activities, and many Earth-friendly Sponsors and vendors. There are so many fun and interesting things happening at Earth Day, you will want to stay all day. The goals of Central Florida Earth DayInspire sustainable, humane, healthy, and equitable decisions at all levels, from the individual and local levels to the corporate, governmental and international levels. Foster positive community-building in Central Florida and beyond. Support businesses and NGOs that are making a positive dierence in the world. Promote all forms of creativity and artistic expression. Provide knowledge, resources, and inspiration to people of all ages through environmental and humane education. Assist animals in need through homeless animal adoption. Create access to and awareness of healthy, sustainable, and local vegan cuisine. U.S. ASTRONAUT HALL OF FAME INDUCTION & GALA Be a part of history as veteran astronauts Dr. Thomas D. Jones and Capt. Scott D. Altman receive one of the highest honors in their industry at the Kennedy Space Center Visitor Complex. The ceremony takes place in the Space Shuttle Atlantis while the orbiter oats overhead, and the public is invited to attend as part of the daily admission price. When: April 21 Where: Kennedy Space Center Visitor Complex, Titusville Online: kennedyspacecenter.comPINELLAS PEPPER FESTPut your palate to the ultimate test at one of Pinellas Countys hottest festivals, which draws hot pepper lovers from all over the state. Sample and buy various hot sauces, salsas, rubs, jellies and other creative dishes and avors while you enjoy live music and participate in a hot peppereating contest or Spicy Lolly Lick-a-thon.Ž This year also oers whipcracking demonstrations and lessons. When: April 28-29 Where: England Brothers Bandshell Park, Pinellas Park Online: pinellaspepperfest.comCFEARTHDAY.ORG

PAGE 11

Thursday, April 19, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com with his progress and recovery.Ž Walter could eventually join two other rescued panthers in the habitat in the Zoos Florida area where guests can see Florida native animals. Walter joins Lucy, who was found as an orphaned cub, and Micanopy, who was rescued last year. Since 1988, ZooTampa has rescued and rehabilitated 13 endangered Florida panthers, seven within the last six years. The Zoo continues to expand its capacity to provide excellent long-term care to Floridas threatened and endangered animals, including panthers, manatees, and Key deer. Our team is deeply committed to the conservation of our states endangered wildlife and helping people understand their role in protecting these animals. We are proud of our collaboration with Florida Fish and Wildlife Conservation Commission and U.S. Fish and Wildlife Service of“cials to save each one of these amazing animals, like Walter,Ž said ZooTampa at Lowry Parks CEO Joe Couceiro. Seeing rescued animals that are endangered in Florida is part of the unique guest experience offered at ZooTampa.Ž ZooTampa is open from 9:30 a.m. to 5 p.m. daily.PANTHERFROM PAGE 1 Fast & Furious … Supercharged will take you into the headquarters of the Fast & Furious Family. Here youll lean on Doms crew to get you to safety as you try to escape the clutches of criminal mastermind Owen Shaw. Plus, youll be able see 15 supercharged Fast & Furious cars „ many of them driven by some of your favorite Fast & Furious family members. Fast & Furious is a global phenomenon and one of the highest-grossing “lm franchises of all time. Millions of people from all over the world have been captivated by the action-packed storylines, unique characters and high-speed cars. Guests will have the opportunity to actually live the excitement theyve seen on the big screen in a high-octane ride experience where they will become part of the Fast family. Get ready to live an original Fast & Furious story that expands upon the “lms and brings you face-to-face with your favorite Fast characters. As soon as you approach the attraction, you see Doms Dodge Charger parked outside „ and you know exactly where you are. Welcome to the underground headquarters of the Fast family.Ž Inside, youre immersed in the ultimate Fast & Furious experience. Hit songs from the “lms soundtracks “ll the rooms as memorable scenes from the series play around you. You make your way through familiar places inspired by the “lms, like the Family Room „ complete with photos of the Fast family „ and Tejs high-tech War Room. You are invited to attend a race after-party that cant be missed, and Tej arranges for a custom party bus to get you there. As you make your way to the party, Dom calls with an urgent message. Owen Shaw is headed your way. A high-speed chase ensues, and you must rely on the Fast family to lead you to safety. But will it be enough to keep you and the gang from the clutches of Shaw? The attraction will of“cially open sometime this spring.FASTFROM PAGE 1 The entrance to Fast & Furious Supercharged. Lettys truck. An automotive work area. Full Page 4 Col. (10Ž) x 15.5Ž Half Page 4 Col. (10Ž) x 8Ž Quarter Page 2 Col. (4.938Ž) x 8Ž Eighth Page 2 Col. (4.938Ž) x 4ŽAll Ads Include Full Color!DONT WAIT! SPACE IS LIMITED SO CALL TO PLACE YOUR AD TODAY!863-385-6155 Congratulations 4 4 4 4 4 4 4 Q Q Q Q Q Q 2 2 2 2 2 E E E E E E 2 2 2 2 2 2 D D D D D D D O O O O O O O O N N N N N N N N         T T T T T T T W W W W W W W A A A A A A A I I I I I I T T T T T T ! ! S S S S S S S P P P P P P P A A A A A A A C C C C C C C E E E E E E I I I I I I S S S S S S S L L L L L L I I I I I I I M M M M M M M I I I I I I I T T T T T T T E E E E E E E D D D D D D D D S S S S S S S O O O O O O O 888 Final Deadline: Wednesday, May 2, 2018 at 5pm Avon Park, Sebring & Lake Placid High School Class of 2018!Special Graduation PublicationComing Soon In Your LOCAL Daily:Sunday, May 13th adno=3568072 adno=717984 adno=3470931 adno=3569709

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Thursday, April 19, 2018 www.highlandsnewssun.com LEGAL NOTICES NOTICE OF INTENT OF THE SCHOOL BOARD OF HIGHLANDS COUNTY, FLORIDA TO CONSIDER THE DEVELOPMENT OF AMENDMENTS TO THE HIGHLANDS COUNTY SCHOOLS 20172018 STUDENT PROGRESSION PLAN AND NOTICE OF POTENTIAL PUBLIC HEARING NOTICE is hereby given that THE SCHOOL BOARD OF HIGHLANDS COUNTY is developing amendments to the Highlands County Schools 2017 2018 Student Progression Plan (hereinafter PlanŽ), specifically, the section pertaining to High School Grade Classification. The School Board will discuss/approve future plans to amend the Plan at a regular meeting of the Board on May 22, 2018, at 5:30 p.m. in the Board Meeting Room, George Douglas Administration Building, 426 School Street, Sebring, Florida 33870. If requested by an affected person in w riting within 21 days of the date of this notice, a rule development workshop will be noticed in a local newspaper. The request must be submitted to Dr. Brenda Longshore, Superintendent, at 426 School Street, Sebring, Florida 33870. The purpose and effect of the proposed amendment is to modify the Plan to update in accordance with an nual review and implementation o f statutory and district changes and other corrective measures as deemed necessary. The following topics will be amended in the Plan: Revised to specify the following: Students who have been retained in high school can be reclassified at the end of the first semester, if they meet the criteria. Students will not be classified above their cohort y ear without Principal approvalŽ; rev ised Chart stating grade levels in high school career and the number of credits required for classification to be reflected as follows: Grade Level 9: 0-4.5 credits; Grade Level 10: 5.0-9.5 credits, of which 2 credits must be core credits with 1.5 unweighted cumulative GPA or higher; Grade Level 11: 10.216.5 credits, of which 6 must be core credits and 1.65 unweighted cumulative GPA or higher and Grade Level 12: 17 credits and over, of which 10 credits must be core credits and 1.8 unweighted cumulative GPA or higher. Replaced short paragraph with new listing of what Core Credits consist of and t he credit levels. Adds new paragraph defining that a student who has not graduated before attaining the maximum age of twenty (20), that said student must apply for adult education p rograms. Adds new paragraph listing t he ACCEL 3 year option. The specific legal authority includes Sections 120.54, 1001.41, 1001.42, Florida Statutes and the statutory provisions cited in the current version of the Plan. T he School District believes that the proposed amendments to the 20172018 Student Progression Plan will have no effect on small business. The School District believes that the proposed changes will not result in substantial increase in costs or prices paid by consumers, individual industries or state or local government agencies and will not result in significant adverse effects on competition, employment, investment, productivity, innovation or international trade and/or alternative approaches to the regulatory objective e ither do not exist and/or are pre cluded by law. The cost to the School District of promulgating the proposed changes is estimated to be $200. The estimated annual cost of implementing and enforcing the proposed changes is $0. The text of the proposed changes can be obtained at the Superinten dents office (Attn. Marlene Welborn) George Douglas Administration Building, 426 School Street, Sebring, Florida 33870, between the hours of 8:00 a.m. and 4:30 p.m., Monday through Friday. THE SCHOOL BOARD OF HIGHLANDS COUNTY, BY: Dr. Brenda Longshore Superintendent & ex officio secretary April 19, 2018 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! SUN N LAKE OF SEBRING IMPROVEMENT DISTRICT REQUEST FOR PROPOSALS FOR VARIOUS DISTRICT ROOF REPLACEMENTS RFP #18-04 The Sun n Lake of Sebring Improvement District hereby requests proposals from interested licensed contractors to replace and repair various roofs throughout the District. There will a non-mandatory pre-bid meeting for this project on Thursday, April 19, 2018 at 4431 Columbus Blvd. Information for all submissions can be found on the District website at www.snldistrict.org under the RFP tab. Sealed proposals may be hand delivered or mailed to the District office located at 5306 Sun N Lake Blvd., Sebring, FL 33872, Proposal for Various District Roof Replacements, RFP #18-04, Attention Tanya Cannady, Gen eral Manager by 2:00 p.m. on Tuesday, May 1, 2018. Proposers must provide one (1) original and three (3) copies of their proposal. The District reserves the right to accept or reject any or all proposals and to re-advertise for proposals when deemed in the best interest of the District. April 12, 19, 2018 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 A LL-N-ONE HOME CLEANING, PAINTING & MORE located at P.O. Box 7974 in the County of Highlands, in the City of Sebring, Florida 33872, intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. DATED at Sebring, Florida, this 9th day of April, 2018. Diana Agate April 19, 2018 NOTICE UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of THE INTERNATIONAL SUCCESS C OACH ASSOCIATION located at 168 Parkland Drive, in the County of Highlands, in the City of Lake Placid, Florida 33852, intends to register the said n ame with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. DATED at Sebring, Florida, this 4th day of April, 2018. Partners In Christ United Ministries, Inc. William L. Barfield Jr. William L. Barfield III April 19, 2018 NEEDAJOB? CHECKTHE CLASSIFIEDS! NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO.: 18000116GCAXMX FEDERAL NATIONAL MORTGAGE A SSOCIATION (``FANNIE MAE), A CORPORATION ORGANIZED AND E XISTING UNDER THE LAWS OF T HE UNITED STATES OF AMERICA, Plaintiff, vs. THE ESTATE OF HALCYONE L. HINES A/K/A HALCYONE LILETH A HINES, DECEASED; LAKE HAVEN ESTATES HOMEOWNERS ASSOCIA TION, INC.; PATRICIA ELAINE HINES A /K/A PATRICIA E. HINE S F/K/A PATRICIA E. CHAMBERS; CISLYN P. PREDDIE A/K/A CECELYN HINES PREDDIE; UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, A SSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF HALCYONE L HINES A/K/A HALCYONE L ILETHA HINES, DECEASED;, UNKNOWN TENANT(S) IN POSSESSION #1 and #2, et. al. Defendant(s). NOTICE OF ACTION TO: THE ESTATE OF HALCYONE L HINES A/K/A HALCYONE LILETH A HINES, DECEASED (Current Residence Unknown) (Last Known Address) 5325 DIAMOND DR SEBRING, FL 33875 UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES A ND ALL OTHERS WHO MA Y CLAIM AN INTEREST IN THE ESTATE OF HALCYONE L. HINES A/K/A HALCYONE LILETH A HINES, DECEASED (Last Known Address) 5325 DIAMOND DR SEBRING, FL 33875 ALL OTHER UNKNOWN PARTIES, INCLUDING, IF A NAMED DEFENDANT IS DECEASED, THE PERSONAL REPRESENTATIVES, THE SURVIVING SPOUSE, HEIRS, DEVISEES, GRANTEES, CREDITORS, AND ALL OTHER PARTIES CLAIMING, BY, THROUGH, UNDER OR AGAINST THAT DEFENDANT, A ND ALL CLAIMANTS, PERSONS OR PARTIES, NATURAL OR CORPORATE, OR WHOSE EXACT LEGAL STATUS IS UNKNOWN, CLAIMING UNDER ANY OF THE ABOVE NAMED OR DESCRIBED DEFENDANTS (Last Known Address) 5325 DIAMOND DR SEBRIN G, FL 33875 YOU ARE NOTIFIED that an actio n for Foreclosure of Mortgage on the following described property: LOT SEVEN (7), BLOCK TWENTY SEVEN (27), OF LAKE HAVEN ESTATES, SECTION TWO, A CCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 7, PAGE 61, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. A/K/A: 5325 DIAMOND DR, SEB RING, FL 33875. has been filed against you and you are required to serve a copy of your written defenses, if any, to it, on Brian L. Rosaler, Esquire, POPKIN & ROSALER, P.A., 1701 West Hillsboro Boulevard, Suite 400, Deerfield Beach, FL 33442., Attorney for Plaintiff, whose on or before May 9, 2018 a date which is within (30) days after the first publication of this Notice in the High lands News-Sun and file the original with the Clerk of this Court either before service on Pl aintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint. WITNESS my hand and the seal of this Court this 3rd day of April, 2018. ROBERT W. GERMAINE As Clerk of the Court (COURT SEAL) By: /s/ Brenda Jimenez As Deputy Clerk If you are a person with a disability who needs any accommodation in order to participate in this proceeding you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Clerk of the Circuit NOTICE OFACTION16 C ourt, 590 S out h C ommerce A venue, Sebring, FL 33870. Telephone Number (863)402-6591, within tow (2) working days of your receipt of this notice. If you are hearing or voice impaired, call TDD (863)534-7777 or Florida Relay Services (800)955 8770. 18-45790 April 9, 16, 2018 ADVERTISE! IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT OF FLORIDA, IN AND FOR HIGHLANDS COUNTY Case # GC 18-003 RALPH D. LEVINGSTON and MARY LOU LEVINGSTON (Plaintiff) vs. J ACKSON R. DARDEN and TINA L. LONGWELL Husband and Wife (Defendants) NOTICE OF ACTION TO: Last Known Address Jackson R. Darden 125 S. Corvette Avenue Sebring, FL 33872 Last Known Address Tina L. Longwell 125 S. Corvette Avenue Sebring, FL 33872 or if a ny of the aforesaid persons is dead, then his or her unknown heirs, devisees, legatees or grantees; and any and all other persons or parties claiming by, through, under or against them; and all claimants, persons or parties, natural or corporate, or whose exact legal status, if known, claiming under any of the above n amed or described Defendant(s) or parties or claiming to have nay right, title or interest i n and to the lands hereinafter described as Defendant(s). YOU ARE HEREBY NOTIFIED that an Action to foreclose a Mortgage for the following described property, to wit: POINT OF BEGINNING, the Northeast Corner of Section 27, Township 34 South, Range 28 East, Highlands County, Florida; continue thence West along the North Line of Said Section 27 a distance of 661.36 feet to a point; run thence in a Southerly dir ection and parallel to the East line of the above said Section a distance of 246 feet to the Point of Beginning; run thence East and parallel to the North line of said Section 27 a dist ance of 140 feet to a point; run t hence in a Southerly direction and parallel to the East line of said Section 27 a distance of 71 feet to a point; run thence in a Westerly direction and parallel to the North line of said Sec tion 27 a distance of 140 feet to a point; run thence in a Northerly direction and parallel to the East line of Section 27 a distance of 71 feet to the Point of Beginning. All lying and being in Section 27, Township 34 South, Range 28 East, Highlands County, Florida. ALSO Shwon as, Lot 4, VAN HOOSE TRAILER PARK UNRECORDED, Highlands County, Florida. has been filed against you and you are required to serve a c opy of your written defenses, if any to it, on the Plaintiff(s) attorney, whose name and address is: David F. Lanier, Esq., PO Box 400, Avon Park, Florida 338260400, and file the original with the Clerk of the above styled Court on or before May 16, 2018, otherwise a j udgment may be entered against you for the relief demanded in the Complaint. WITNESS my hand and the seal of said Court on March 29, 2 018. ROBERT W. GERMAINE, Clerk of said Circuit Court By: /s/ Brenda Jimenez Deputy Clerk April 12, 19, 26; May 3, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 18000149PCAXMX IN RE: ESTATE OF NANCY ZARCO WARRICK A/K/A NANCY Z. WARRICK A/K/A NANCY ZARCO A/K/A NANCY MARIE WARRICK A/K/A NANCY M. ZARCO Deceased. NOTICE TO CREDITORS The administration of the estate of NANCY ZARCO WARRICK A/K/A NANCY Z. WARRICK A/K/A NANC Y ZARCO A/K/A NANCY MARIE WARRICK A/K/A NANCY M. ZARCO, deceased, whose date of death was February 23, 2018, and whose social security number is XXX-XX-6131, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERI ODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is April 12, 2018. Personal Representative: /s/ Kimberly Pope KIMBERLY POPE 3036 Redwood Road NOTICE TO CREDITORS20 L a k e Pl ac id FL 33852 / s/ Barry Alan Wilen Barry Alan Wilen, Esq. E-Mail Address: bwilen@wilenpa.com Florida Bar No. 224995 4600 Sheridan Street, Suite #300 Hollywood, FL 33021 Telephone: 954-966-0011 April 12, 19, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-135 IN RE: ESTATE OF V IVIAN Z. PERRY, Deceased. NOTICE TO CREDITORS The administration of the estate of V ivian Z. Perry, deceased, whose date of death was February 25, 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division, File Number PC 18-135 the address of which is: 590 South Commerce Avenue, Sebring, FL 338703867. 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 who have claims or demands against the decedents estate, including unmatured, contingent, or unliquidated claims, and who have been served a copy of this notice, must file t heir claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE DATE 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 who have claims or demands against the decedents estate, including unmatured, contingent, o r unliquidated claims, must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702, OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. 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 the first publication of this notice is April 19, 2018. Personal Representative: /s/ Ronald S. Perry Ronald Scott Perry 107 Ivy Avenue Sebring, FL 33870 A ttorney for Personal Representative: / s/ Jacob C. Dykxhoorn J acob C. Dykxhoorn Florida Bar No. 441104 Dykxhoorn Law Firm, P.A. 225 East Stuart Avenue Lake Wales, FL 33853 Telephone: (863)676-3300 April 219, 26, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-138 Division Probate IN RE: ESTATE OF ROGER W. KNOTT Deceased. NOTICE TO CREDITORS The administration of the estate of ROGER W. KNOTT, deceased, whose date of death was March 1, 2018, is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 430 S. Commerce Ave., Sebring, FL 33870. T he names and addresses of the per sonal representative and the personal representative's attorney are set forth below. All creditors of the decedent an d 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 DA YS 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 PUBLICATION OF THIS 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 IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. The date of first publication of this Notice is April 19, 2018. Personal Representative: /s/ Kermit K. Knott 303 E. Morgan St. Seymour, IA 52590 Attorney for Personal Representative: /s/ William J. Nielander WILLIAM J. NIELANDER Attorney Florida Bar Number: 0386014 172 E. Interlake Blvd. Lake Placid, FL 33852 Telephone: (863) 46 5-8181 Fax: (863) 583-0354 E-Mail: wjn@nielanderlaw.com April 19, 26, 2018 IN THE CIRCUIT COURT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-155 IN RE: ESTATE OF J OHN ROGER WEST, Deceased. NOTICE TO CREDITORS The administration of the estate of J OHN ROGER WEST, deceased, whose date of death was October 21, 2017, and whose social security number is XXX-XX-2132, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. C ommerc e Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICA TION OF THIS NOTICE NOTICE TO CREDITORS20 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 CL AIMS NOT FILED WITHIN TH E TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE 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 19, 2018. Personal Representative: /s/ Donna Titus DONNA TITUS 202 S. Anoka Ave. Avon Park, FL 33825 / s / Robert E. Livingston ROBERT E. LIVINGSTON Florida Bar No. 0031259 445 S. Commerce Avenue Sebring, Florida 33870 Telephone: (863)385-5156 livingston@livingstonpa.com April 19, 26, 2018 NEEDCASH? NOTICE OFSALE30 NOTICE OF PUBLIC SALE : M ac kli n Transport gives Notice of Foreclosure of Lien and intent to sell these vehicles on 4/30/2018 at 8:00 AM at 1002 W Cornell St, Avon Park, FL 33825 pursuant to subsection 713.78 of the Florida Statutes. Macklin Transport reserves the right to accept or reject any and/or all bids. 3VW2B7AJ4JM210132 2018 VOLKSWAGEN JETTA S April 19, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY HOMES FOR SALE1020 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 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 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 CLASSIFIED ADSSELL Lakefront Home for Rent2000 sf home. $1,200/mo. 1yr lease, NO PETS. 863-382-2221 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 re modeled lrg 1bd: new kit cabi nets, appliances, ceramic tile. $600/mo. 863-588-0303 FURNISHED APARTMENTS1322 Free rent or reduced rent in exchange for handyman & gardening. Giant furnished studio apartment overlooking lake in Lake Placid. Call Charley 754-264-4246 UNFURNISHED APARTMENTS1324 Lake Placid 2BR, 2BA, all tile, fans, washer/dyer, in town no smoke/pets, nice, $650 mo. + sec., 863-840-4501. 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

PAGE 13

Thursday, April 19, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com LOTS & ACREAGE1500 ARCADIA 55 acre parce l w / lake for rent or sale. Water, electric, and septic on site. Need your OWN 5th wheel or mobile home. $725/mo. or $299K Call 239-693-7270. WATERFRONT1515 L a k e P roperty Li qu id at i on Foreclosure Resale $39,900 Before Foreclosure sold for $137,900 Financing Available. Being sold off May 5th! W atch Video: www.LakeLotsCloseout.com 877.712.3650 Florida Waterfront Marketing, LLC. Licensed Real Estate Broker. 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 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 FT Housekeeper~ For Condo Complex. Sat. +4 week days; 8a-4p; Apply at: 124 Lake Drive Blvd., Sebring. HELPWANTED2001 Full Time HelpWantedM-FAll positions Available! Apply in person (no calls) at Griffins Dry Cleaning, 212 S. Ridgewood Dr., Sebring T urnyou r trashinto cash! Advertise youryard sa l e! 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 WORKERS NEEDED 30 workers needed for Hortensia Becerra for cucumber & sweet potato harvesting from 5/15/18 to 11/20/18. Workers will be paid $0.50 + per 5/8 BU but will be guaranteed $11.46 per hour. Job location is in Bai ley, NC. This job opportunity is temporary, 36 hours per wee k guaranteeing at least 3/4 of the time offered. Free housing is provided to workers who canno t reasonably return to their per m anent residence at the end of the work day. Transportation a nd subsistence expenses to t he 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. Workers interested can apply for this job at the nearest One-Stop Career Center, job order holding office located at PO Box 27625 Raleigh, NC 27611 job listing number 10833255 FT Pest Control Technician and/or Lawn Technician for local pest control company. Must be 18 years old and have a good driving record. Benefits available. Fax resume to 863-465-1513. FT Maintenance PositionFor local apt. complex. Must have reliable transportation, own tools, knowledge of apartment turnkey, painting, HVAC electric & plumbing. Email resume to:housing515@gmail.comThis institution is an equal opportunity provider. POOL TECH NEEDED!We Will Train! Dependable, clean driving record. 863-655-6993 Looking for employment? Please visithttp://sfsc.interviewexchange.com for position postings. EA/EO. Vets Pref. (eligible career positions) Seizethesales withClassified! 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 The Town of Lake Placid is accepting applications for the Public Works Department. General Public Works employee is required to work in several capacities from sanitation to maintenance of town roads, parks, and facilities. This position requires a State of Florida issued CDL type A or B driver license with a clean driving record. Staring pay for CDL Licensed employee with clean driving record, agreeable to performing all tasks in the job description as needed is $12.40 per hour for up to four CDL licensed employees. Vacation, sick leave, family death leave benefits. State retirement benefits transferable to or from any other job in the Florida State Retirement system. Interested parties should submit applications and resumes as stated on website. http://www.lakeplacidfl.net/bul letin/employment.html ALL APPLICATIONS MAY BE SUBMITTED TO: Town of Lake Placid, 311 West Interlake Boulevard, Lake Placid, Fl. 33852 OR EMAILED TO lakeplacidinfo@gmail.com The Town of Lake Placid is an Equal Employment OpportunityŽ employer and is a Drug Free Work Environment.Ž HELPWANTED2001 The Town of Lake Placid is accepting applications for a person who has diverse experience in Utility Billing, Account Payables, and or Payroll. Account Payables will be performed daily for multiple departments and is time sensitive. Utility Billing pertains to water, wastewater and sanitation services and is performed twice a month. The work environment is high volume and fast pace. Problem solving is frequently required. Staring pay is $12.00 per hour. As an incentive, the Town offers great benefits: paid vacations, Paid sick time off, family death leave, employer paid life insurance, employer paid health insurance, twelve days paid holidays and State benefits thr u the Florida State Retirement system. Other voluntary benefits offered. Refer to the Towns website for all open positions: http://www.lakeplacidfl.net/bul letin/employment.html ALL APPLICATIONS MAY BE SUBMITTED TO: Town of Lake Placid, 311 West Interlake Boulevard, Lake Placid, Fl. 33852 OR EMAILED TO finance@mylakeplacid.org The Town of Lake Placid is an Equal Employment OpportunityŽ employer and is a Drug Free Work Environment.Ž PROFESSIONAL2010 InsurancePersonal Lines CSR PositionFor busy insurance office in Sebring. Licensed preferred. Health, retirement, and other benefits available. Pay based upon experience. Fax resume to:863-382-1334 or email: cschott@wellsinsurance.com 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. CNA/NURSESAll Shifts Sign-On Bonus!Shift differential pay/Weekend differential pay Cook, Laundry Aide, & HCC Housekeeper Apply online atwww.palmsofsebring.com N urses & P arame di cs~ FT or PT; travel by motorcoach transferring stable patients 863381-4367 or 863-381-3565 MEDICAL2030 PT Receptionist/ Office AssistantNeeded at Sebring Acupuncture & Natural Health. Medical office experience preferred. Non-Smoking office. Fax resumes to:863-978-1824 Seeking Full-TimeRNElectronic Health Records and clinical experience in Cardiac Care preferred. Benefits Provided! Call 863-386-9595 SKILLED TRADES2050 Mechanic NeededCall to set up interview:Cools Automotive863-658-1652 SEEKING EMPLOYMENT2120 Caregiver Seeking EmploymentWill clean, cook & take care of you. 863-402-2084 Home Heath Aide S eeks Job~ Child/Elderly/Housekeep ing. Experienced, reliable. Ref. avail. Tasia, 954-297-9825 3000 NOTICES SCHOOLS & INSTRUCTION3060 AVIATION CAREERS H an d s on training for career opportunities in aviation, manufacturing and more. Financial aid for qualified students. Job placement assistance. Call AIM 866-314-5838 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 GARAGE SALES6014 Avon ParkMulti-family Sale 8a-noon Sat only at 2526 W. Raven Road. Girls clothes, newborn-sz 4, toys & lots of misc 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. L a k e Pl ac id M ov i ng S a l e~ 8 a4p Sat Only at 3238 Popinjay Dr. (Leisure Lakes) Boats, motors, fishing tackle, furn., lawn equp, water skiis & a kayak. GARAGE SALES6014 Sebring Estate Sale8a-2p Fri & Sat, Apr. 20 & 21; 8a-1p Sun Apr. 22 at 1749 Koy Dr., SebringMid-century modern furniture. Wood bookcase, beautiful entertainment center, king size bed, pivot table and 4 chairs, glass and chrome dining table (expands to 100Ž), VINTAGE clothes, tables, lamps, vinyl 45s & 33s, sheet music, exercise bike, linens, glassware, area rugs, small appliances, storage cabinets, barn wood cabinet, captai ns bed, rocker, mirrors, patio set, lawn chairs, Norman Rockwell plates, China, dishes, vintage, heaters pots, pans, beautiful flatware, flat screen TV, books, office supplies, heavy wooden bench shoes, purses, hats, huge beautiful photo of Rikers Island. Some tools, sheep skins, Edward Fields 6 x 9 rug. Paul McCobb 1950s furniture; dressers, night stand, drop leaf table and chairs, d esk, & cabinet.This is a must see!Conducted by: Transitions Now LLC. Like us on Facebook ~Estate Sale~ 8a-2p Thurs-Sat at 2850 Lakeview Dr., Sebring. (Park at church next door)35 years of collectibles; entire house full of furniture. Everything Must Be Sold! 863-381-5116 Sebring Falls off Hwy 27, 1555 Caribbean Rd. Thurs-Fri, April 19-20, 8-5. Lots of items! Beautiful bistro set. S e b r i ng M ov i ng S a l e~ 8 a2 p Sat only at 509 Citroen Dr. Furn., electronics, household items & many more treasures! Sebring~ 7a-2p Sat only at 3421 Sonnet Rd. Family clothes & shoes, toys, furn & household items. Sebring~ 8a-3p Fri & Sat at 324 Glen Mar Circle (Spring Lake) Furniture, kitchen items & much more! S e b r i ng~ 7 : 30 a2 p Th urs & F r i at 4625 Starfish Ave. Kids, M & W clothes and shoes; fishing items, bench & lots more! Zolfo Springs Big Sale~ 8a-3p Fri & Sat at 4594 Davis Ranch Rd. (15 miles off SR 66 East) Lots of items! SEWING6026 2 i n d ustr i a l sew i ng mac hi nes, more! 1blind stitch, 1 straightplain, good cond, $250 each 863-292-6033 HOUSEHOLD GOODS6030 Fl oor V ase~ w i t h wroug h t i ron stand; 48Ž tall. From Pier I; tan color. $45. 863-699-2311 FURNITURE6035 All woo d upr i g h t c h est, $175 & matching night stand $70. Wood desk w/hutch& chair $125. Wood triple dresser $100. Must sell, no reasonable offer refused. 262-744-9038. 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 C ross C ountry M ov i ng, L ong di s tance Moving Company, out os state move $799 Long Distance Movers. Get Free quote on your Long distance move 1-800-2144604 Di n i ng T a bl e, g l ass top, w hi te base, $35, End Tables (2), wood, $20, Cube Box, $15, Rocking Chair, white, $20 863-398-6694 Entertainment Center~ Solid oak, nearly new. 112Žw x 78Ž h (3 pieces) fits TV 55Ž $500.217-690-7853 FURNITURE6035 Ki ng B e d room S et~ canop y bed, dresser w/mirror, 2 nigh t 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 Patio Set~ Slate top 60 x 39Ž with 4 chairs. Must See! $250 517-230-7237 P at i o T a bl e PVC 53 x 36 w hi te 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 arm i n N av i gat i on S ystem, includes dash mount, $49.00 828-455-1583 Sebring ANTIQUES COLLECTIBLES6070 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! MEDICAL6095 Transfer Wheel C hair, brand new, has legs, $100.00 218 732-7787 SPORTINGGOODS6130 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 BICYCLES/ TRICYCLES6135 Bikes (2) adult 3 wheelers, Miami, $50 & Schwinn, little use, $150 218-732-7787 Electric Bicycle~ Hilltopper, w/lithium battery & charger. $375 After 4p863-314-0871 LAWN & GARDEN6160 R ear Ti ne Till er~ 6 5h p K o hl er motor, like new, used once. $450. 863-314-8870. STIHL HS 45 hedge trimmer $95, 863-441-1619 BUILDING SUPPLIES6170 A luminum Fencing~ 1 6 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 SAWMILLS FROM on l y $4 397 MAKE & SAVE MONEY with your own bandmill. Cut lumber any di mension. In stock, ready to ship! FREE info/DVD: www.Norwood Sawmills.com 1-800-578-1363 Ext. 300N TOOLS/ MACHINERY6190 AMP T r i a d 3 n 1 G enerator W elder & Air Compressor ~ Kohler. New! Retails for $9,400 sacrifice $2,000 863-655-1694 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

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Thursday, April 19, 2018 www.highlandsnewssun.com 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.charity@gmail.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 R e f r i gerator~ F r i g id a i re, 21 c f bisque, $75; Frigidaire 5 burner electric range ceramic top, bisque, $100; Maytag over stove microwave, bisque, $25207-745-4929 Refrigerator~ Kenmore, 18cf, almond, runs good. $100. 313-410-4293 V ery c l ean Whi r l poo l 30 e l ectr i c range, stainless steel, 5 burner, ceramic glass top with double oven, $200, 863-382-0222. 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! C ars, T ruc k s & SUVS! B a d Credit? Repos? Divorce? Even Bankruptcy! Its OK! $0 down op tions available! www.6ignore m y score.com JEEP7080 2005 Jeep Wrangler~ good tires, 81k mi, good condition, 6 speed manual transmission $8,000 863-273-2103 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 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. TRAILER & ACCESSORIES7341 Utility Trailer, Forest River, 7x16 alum. amera-lite, V-Nose, dual axle, w/ramp, 1500 mi, $4,500 419-422-8615 T urnyou r trashinto cash! Advertise youryard sa l e! CYCLES/MOPEDS/ SCOOTERS7360 1986 Honda Helix 250cc Scooter~ w/cover & manual. $1,300. 863-471-0820 2005 Suzuki Burgman 400~ new tires & oil change. Good cond. $1,700 obo. 812-829-7707 (text) CAMPERS/ TRAVELTRAILERS7370 I BuyTravel Trailers, 5th Wheels, Motor Homes & Trucks.I Come to You!813-713-3217 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! youngsters can build their own racecars and send them down a soapbox derby racetrack in the Piston Cup Derby Races. The evening builds to an Incredibles Super Dance Party where kids learn super sweet moves with Mr. Incredible and Mrs. Incredible. Doors open for registration at 5 p.m. nightly. Children must be toilet-trained. Activities and entertainment are subject to change. The immersive Pixar Play Zone experience costs $65 plus tax per child. Availability is limited and reservations are strongly recommended, by calling 407-824KIDS (5437). Toy Story Land will of“cially open June 30. Guests in Toy Story Land „ located at Disneys Hollywood Studios „ will feel like they have shrunk to the size of a toy as Woody, Jessie, Buzz, Slinky Dog, the Aliens, Green Army Men and other fun-loving Toy Story characters come to life in the largerthan-life outdoor setting of Andys backyard. And what a backyard! In a rich and colorful landscape straight from his vivid imagination, Andy has set up his toys for the best playtime ever. Guests will be surrounded by giant building blocks, game board pieces and more. Across 11 fun-“lled acres, Toy Story Land will include two allnew attractions and one expanded favorite. Guests will whoosh along on a family-friendly roller coaster behind Slinky Dog, take a spin with ”ying saucers in toy spaceships and score high on the midway. Toy Story Land will also celebrate what once de“ned entertainment for a generation. Crayons, Rubiks Cubes, Cooties, Green Army Men and other toys and games will pour on the nostalgia for park-goers. Even the lampposts will be shaped like Tinkertoys.DISNEYFROM PAGE 1 Pixar Play Zone at Disneys Contemporary Resort. The Pixar Play Zone at Disneys Contemporary Resort. Looking For Something? Find it in the Classifieds! adno=720014

PAGE 15

Thursday, April 19, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! ADULTCARE5050 Home Health Aideseeking work:will cook, clean, compan ion 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 ELECTRICAL5070 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 Floor Covering Installation Repairs & Service 50 yrs exp. 863-840-0213or 863-465-2375 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 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 Complete Lawn CareTree Trimming*Landscape Design*sm. concrete work863-832-3366 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 AdvertiseToday! 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 NEEDCASH? HaveAGarage Sale! PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 TILE/GROUT5195 Highlands Tile Kitchen Bath Flooring Will set your flooring $1.50sf*Free Est. 863-202-6100 parking. When: May 12-13 Where: MacDill Air Force Base, Tampa Web: macdill. AirFest-2018 Orange Blossom Jamboree: Bring your RV or tent and set up camp at this “ve-day party “lled with four days of Florida bands playing everything from rockabilly to funk to country and rock. Bring your own meals or buy food and beer from the many vendors on site while enjoying tunes from Cope, Bobby Lee Rogers Trio, Holey Miss Moley, The Applebutter Express and other Sunshine State favorites. When: May 16-20 Where: Sertoma Ranch, Brooksville Web: orangeblossomjamboree.com Siesta Sand Sculpture Contest: Delighting visitors since the 1970s, this world-famous sand sculpting show and contest takes sand castle-building to the next level with elaborate, awe-inspiring works of art built from the pure white sands of Siesta Key. The contest is free and open to all, including in the childrens categories, but be aware youll be going up against some world-class artists and tough competition! When: May 5 Where: Siesta Key Beach, Sarasota Web: escape-to-sarasota.com St. Johns River Festival of the Arts: Stroll the tree-lined, brick-paved streets of historic Sanford while checking out an array of artistic works including the festivals Art-in-ActionŽ live artist demonstrations and chalk artists coloring the sidewalks. Create your own piece of artwork at one of the workshops and enjoy gourmet dishes at the Culinary Arts Court while acoustic performers play throughout the weekend. When: May 5-6 Where: Historic downtown Sanford Web: stjohnsriverartfest.com Country 500: Daytona continues its Memorial Day weekend tradition of in“eld camping, BBQ and lots and lots of country music from some of the nations biggest stars. This years lineup includes Dierks Bentley, Toby Keith, Sugarland, 38 Special, Chris Stapleton and many more. Get up close and personal with some of the artists in the meet-and-greet stations set up in the Speedway garages. When: May 25-27 Where: Daytona International Speedway, Daytona Beach Web: country500.comEVENTSFROM PAGE 1 ORNAGE BLOSSOM JAMBOREE PHOTOThe Orange Blossom Jamboree features many Florida bands.

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Thursday, April 19, 2018 www.highlandsnewssun.com WE ARE PLEASED TO ANNOUNCE THE HERE ARE THE FINALISTS FOR EACH CATEGORY: SPONSORED BY: THURSDAY, MAY 3, 2018€6:00 9:00 PMFOR THE UNVEILING OF THE WINNERS AT THE ISLANDVIEW RESTAURANT $50 PER PERSON FILET MIGNON SAUTED MUSHROOMS AND GREEN PEAS IN A WHITE WINE DEMI GLAZEPAPPARDELLA PASTA PRIMAVERA BUSINESS ATTIRE CASH BAR TABLE OF FOUR $175 TABLE OF EIGHT $375 SONSO NS S AGRICULTURE PERSON OF THE YEARSponsored by Spray and Pray Guns & Ammo, Home of Lead Down RangeTerri Bates Jose R. Ibanez Marvin KahnEDUCATOR OF THE YEARSponsored by South Florida State CollegeTim Bowers Patricia Falla Susie Henson-SmithFEMALE COACH OF THE YEARSponsored by Bugs Bee-Ware and Curb-N-ScapeJane Goodlett Jenny Rowe Camille SchafferFINANCIAL REPRESENTATIVESponsored by Well Being in the HeartlandJason Biance Edward Burnside Phillip StatlerMALE COACH OF THE YEARSponsored by Welcome Home Heartland MagazineMarvin Wolfe Joseph Frescino Wade JacksonMAN OF THE YEARSponsored by Tom Barrett, RealtorDennis Green Bill Jarrett Charles DanŽ JohnsonNURSE OF THE YEARSponsored by Florida Hospital Heartland DivisionJill Gregalot Amanda Lucero Shelley OrrPHILANTHROPISTSponsored by Affordable Transport Inc.Christy Crews Bill Jarrett Dr. Vinod ThakkarPHYSICIAN OF THE YEARSponsored by Florida Hospital Heartland DivisionDr. Juan Alvarez Dr. Donald Geldart Dr. Jorge GonzalezREAL ESTATE PERSON OF THE YEARSponsored by Jason True, Geneva Financial, LLCTom Barrett Maureen Cool Dawn DellSURGEON OF THE YEARSponsored by Florida Hospital Heartland DivisionDr. Anthony J. Arciola Dr. Maury Fisher Dr. Myron St. LouisTEEN OF THE YEARSponsored by Champion for Children FoundationTrent Ferguson Emilie Franklin Kevin LeichtVOLUNTEER OF THE YEARSponsored by Frames & ImagesDick Asmussen Paul Scruten Neil SimpsonWOMAN OF THE YEARSponsored by Alan Jay Automotive NetworkAngela Cowden Katie Wilson501c3 OF THE YEARSponsored by The Palms of SebringAmerican Legion Post 69 Heartland Horses and Handicapped Sebring Meals on Wheels PLEASE CONTACT adno=3569701

PAGE 17

At left: This photo shows the window that was shattered after a jet engine of a Southwest Airlines airplane blew out at altitude, resulting in the death of a woman who was nearly sucked from the window during the ight of the Boeing 737 bound from New York to Dallas with 149 people aboard, shown after an emergency landing in Philadelphia. PHILADELPHIA „ U.S. airline regulators said late Wednesday that they will order inspections on engine fan blades like the one involved in fatal failure that killed a woman in a plane that made an emergency landing in Philadelphia. The Federal Aviation Administration said it will issue a directive in the next two weeks to require inspections of certain CFM56-7B engines. The announcement came after initial “ndings from investigators showed that Tuesdays emergency was caused by a fan blade that snapped off, leading to debris hitting the Southwest Airlines plane and a woman being partially blown out a window. She later died. Tuesdays emergency was eerily similar to an engine failure on another Southwest plane in 2016. That breakdown led the engine manufacturer to recommend new inspections of fan blades on many Boeing 737s. Investigators say a fan blade snapped off as Southwest Flight 1380 cruised at 500 mph high above Pennsylvania on Tuesday. The failure set off a catastrophic chain of events that killed a woman and broke a string of eight straight years without a fatal accident involving a U.S. airliner. Engine failures like this should not occur,Ž Robert Sumwalt, chairman of the National Transportation Safety Board, said Wednesday. Sumwalt expressed concern about such a destructive engine failure but said he would not yet draw broad conclusions about the safety of CFM56 engines or the entire ”eet of Boeing 737s, the most popular airliner ever built. Metal fatigue „ microscopic cracks that can splinter open under the kind of stress placed on jetliners and their engines „ was blamed for an engine failure on a Southwest plane in Florida in 2016. Both that plane and the jet that made a harrowing emergency landing Tuesday in Philadelphia were powered by CFM56 engines. Manufacturer CFM International, a joint venture of General Electric Co. and Frances Safran SA, recommended last June that airlines using certain CFM56 FAA to order fan blade inspections after Southwest engine explosionBy CLAUDIA LAUER and DAVID KOENIGASSOCIATED PRESSHAVANA „ Cuba on Wednesday selected 57-year-old First Vice President Miguel Mario Diaz-Canel Bermudez as sole candidate to succeed Raul Castro as president of Cuba, the centerpiece of an effort to ensure that the countrys single-party system outlasts the aging revolutionaries who created it. The virtually certain unanimous approval of the National Assembly will install someone from outside the Castro family in the countrys highest government of“ce for the “rst time in nearly six decades. The 86-year-old Castro will remain head of the Communist Party, designated by the constitution as the superior guiding force of society and the state.Ž As a result, Castro is almost certain to remain the most powerful person in Cuba for the time being. His departure from the presidency is nonetheless a symbolically charged moment for a country accustomed to 60 years of absolute rule “rst by revolutionary leader Fidel Castro and, for the last decade, his younger brother. Nominated as new “rst vice president was Salvador Valdes Mesa, a 72-year-old Afro-Cuban former union of“cial who has held a long series of high posts in the Cuban government. The governments of“cial Candidacy Commission also nominated another “ve vice presidents of the Council of State, Cubas highest government body. Only one of the “ve, 85-year-old Ramiro Valdez, was among the revolutionaries who fought with the Castros in the eastern Sierra Maestra mountains.Miguel Diaz-Canel, selected as Cubas next presidentInvestigators say crack in engine led to failureBy MICHAEL WEISSENSTEIN and ANDREA RODRIGUEZASSOCIATED PRESSPARRISH, Ala. „ A stinking trainload of human waste from New York City is stranded in a tiny Alabama town, spreading a stench like a giant backed-up toilet „ and the poop trainŽ is just the latest example of the South being used as a dumping ground for other states waste. In Parrish, Alabama, population 982, the sludge-hauling train cars have sat idle near the little league ball “elds for more than two months, Mayor Heather Hall said. The smell is unbearable, especially around dusk after the atmosphere has become heated, she said. Oh my goodness, its just a nightmare here,Ž she said. It smells like rotting corpses, or carcasses. It smells like death.Ž All kinds of waste have been dumped in Georgia, Alabama and other Southern states in recent years, including toxic coal ash from power plants around the nation. In South Carolina, a plan to store radioactive nuclear waste in a rural area prompted complaints that the state was being turned into a nuclear dump. In Parrish, townspeople are considering rescheduling childrens softball games, or playing at “elds in other communities to escape the stink. Sherleen Pike, who lives about a half-mile from the railroad track, said she sometimes dabs peppermint oil under her nose because the smell is so bad. Would New York City like for us to send all our poop up there forever?Ž she said. They dont want to dump it in their rivers, but I think each state should take care of their own waste.ŽPoop Train full of New York City sewage raisesstink in Alabama townBy JEFF MARTIN and JAY REEVESASSOCIATED PRESS TRAIN | 3 FLIGHT | 2 CUBA | 3 AP FILE PHOTOIn this July 6, 2013, photo, Cubas President Raul Castro and Vice President Miguel DiazCanel Bermudez attend the opening of legislative sessions, at the National Assembly in Havana, Cuba. For stretches of Wednesdays Democratic gubernatorial primary debate in Tampa, it was Gwen vs. the men. Four Democratic candidates presented their visions for Florida on education, health care, the environment, the economy and guns. But one candidates record got more attention than any other. Former Congresswoman Gwen Graham drew “re from all three of her primary opponents. Tallahassee Mayor Andrew Gillum knocked her for a Congressional vote she cast in 2015 for a bill that would have temporarily halted Syrian refugees from entering the country. Former Miami Beach Mayor Philip Levine drew a stark contrast to Grahams response to a question about publicly funded sports stadiums. And Orlando-area businessman Chris King criticized Graham for accepting donations from Floridas powerful sugar industry while in Congress. I seem to be the one. Its OK,Ž Graham said after Kings jab. Gwen and the men.Ž The line drew laughs from some of the candidates, but it served as a reminder that no candidate has caught “re yet. Poll after poll shows that the majority of likely primary voters are undecided. And Graham, once thought to be the frontrunner, has repeatedly drawn ”ak from the “eld for her conservative congressional votes. The hour-long debate, the “rst in Floridas 2018 gubernatorial race, never veered into unpleasant territory. There were a few noteworthy gaffes, but the candidates focused almost exclusively on policy. Levine, who has appeared at the top of some recent polls, had some of the catchier lines of the debate, but he was hardly precise, and at times inaccurate, in answering questions from WTVT-Ch. 13s moderator, Craig Patrick. When Patrick asked Levine how much money Florida spent on K-12 education this past year, Levine responded, Its in the billions.Ž (The state spent $21.6 billion.) When asked who the outgoing Florida House minority leader is, Levine said, Kionne McGhee.Ž (Its Janet Cruz.) Graham held her own in the face of criticism from her opponents, but she struggled to explain some of her past positions. After Gillum criticized her for a vote on Syrian refugees, Graham offered a puzzling explanation for the vote. That vote was not a vote to deny access to the United States,Ž Graham said. It was a vote that would only have certi“ed the process that was in place.ŽGrahams record front and center at Democratic gubernatorial debateBy KIRBY WILSONTAMPA BAY TIMESDEBATE | 3 SAN JUAN, Puerto Rico „ An island-wide blackout hit Puerto Rico on Wednesday as the U.S. territory struggles to repair an increasingly unstable power grid nearly seven months after Hurricane Maria. Of“cials said an excavator accidentally downed a transmission line. Of“cials said it could take 24 to 36 hours to fully restore power to more than 1.4 million customers as outrage grew across the island about the state of Puerto Ricos Electric Power Authority. It is the second major outage in less than a week, with the previous one affecting some 840,000 customers. This is too much,Ž said Luis Oscar Rivera, a 42-year-old computer technician who just got normal power back at his house less than two months ago. Its like the “rst day of Maria all over again.Ž Several large power outages have hit Puerto Rico in recent months, but Wednesday was the “rst time since the Category 4 storm struck on Sept. 20 that the U.S. territory has experienced a full island-wide blackout. It snarled traf“c across the island, interrupted classes and work and forced dozens of businesses to temporarily close, including the Island-wide blackout hits Puerto Rico; excavator blamedBy DANICA COTOASSOCIATED PRESSBLACKOUT | 3 NTSB VIA APNational Transportation Safety Board investigators examine damage to the engine of the Southwest Airlines plane that made an emergency landing at Philadelphia International Airport in Philadelphia on Tuesday. The Southwest Airlines jet blew the engine at 32,000 feet and got hit by shrapnel that smashed a window, setting o a desperate scramble by passengers to save a woman from getting sucked out. She later died, and seven others were injured. At left: Marty Martinez is shown after a jet engine blew out on the Southwest Airlines Boeing 737. Below: Jennifer Riordan, a bank executive from Albuquerque, New Mexico, was ying home from a business trip to New York when she was partially sucked out of the window. MARTY MARTINEZ VIA APMARTY MARTINEZ VIA AP THE ALBUQUERQUE JOURNAL VIA AP THE DEMOCRATIC FIELD: Andrew Gillum, mayor of Tallahassee Gwen Graham, former U.S. representative Chris King, CEO of Elevation Financial Group Philip Levine, former mayor of Miami Beach The News Wire Thursday, April 19, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Jury rejects insanity plea, convicts nanny of killing 2 kidsSee page 2

PAGE 18

Page 2 www.yoursun.com The Sun / Thursday, April 19, 2018 TODAY / TONIGHTMostly sunny and nice Clear to partly cloudyHIGH 86 LOW 610% chance of rain 0% chance of rainSunny much of the time and pleasant88 / 670% chance of rain FRIDAY GULF WATER TEMPERATUREMainly cloudy with a passing shower or two87 / 6655% chance of rain SATURDAYMostly cloudy with a shower or t-storm87 / 6855% chance of rain SUNDAYA morning t-storm possible; mostly cloudy83 / 6230% chance of rain TUESDAYClouds and sun with a shower or t-storm84 / 6855% chance of rain MONDAY 2 4 10 10 4 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 930-50 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 VENICE677988898781Air Quality Index readings as of WednesdayMain pollutant: OzonePunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.00Ž Month to date 1.15Ž Normal month to date 1.28Ž Year to date 4.32Ž Normal year to date 8.79Ž Record 0.71Ž (2010) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.37Ž Normal month to date 1.67Ž Year to date 2.49Ž Normal year to date 10.16Ž Record 0.71Ž (1957) High/Low 89/50 Normal High/Low 85/61 Record High 90 (2013) Record Low 50 (2018) High/Low 86/51 High/Low 79/55 Normal High/Low 81/62 Record High 90 (1994) Record Low 49 (2005)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 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 Fri.Apalachicola 79 52 pc 73 57 pc Bradenton 80 65 s 83 68 s Clearwater 79 67 s 82 67 s Coral Springs 87 67 pc 87 73 s Daytona Beach 84 63 pc 74 62 pc Fort Lauderdale 85 69 pc 86 73 s Fort Myers 86 65 pc 88 71 s Gainesville 84 56 pc 73 55 s Jacksonville 86 55 pc 68 54 pc Key Largo 82 70 pc 83 75 s Key West 84 74 s 83 75 s Lakeland 86 61 pc 83 65 s Melbourne 88 65 pc 82 68 pc Miami 86 69 pc 87 74 pc Naples 85 67 s 86 71 s Ocala 82 57 pc 75 55 pc Okeechobee 88 60 pc 83 66 s Orlando 88 62 pc 82 65 s Panama City 78 50 pc 74 53 pc Pensacola 78 49 pc 73 57 pc Pompano Beach 84 69 pc 86 74 s St. Augustine 83 61 pc 68 59 pc St. Petersburg 82 65 s 84 67 s Sarasota 81 63 s 83 64 s Tallahassee 82 50 pc 76 50 s Tampa 82 66 s 84 67 s Vero Beach 87 64 pc 82 68 pc West Palm Beach 85 66 pc 84 71 s Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 7:08a 12:41a 5:20p 11:25a Fri. 8:36a 1:39a 6:03p 11:43a Today 5:45a 9:41a 3:57p 11:55p Fri. 7:13a 9:59a 4:40p --Today 5:24a 8:19a 2:25p 10:50p Fri. 3:06p 11:57p ----Today 7:40a 1:10a 5:52p 11:54a Fri. 9:08a 2:08a 6:35p 12:12p Today 4:00a 8:20a 2:12p 10:34p Fri. 5:28a 8:38a 2:55p 11:43p SSW 4-8 1-2 Light W 6-12 1-2 LightFt. Myers 86/65 part cldy none Punta Gorda 87/61 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 9:59 a.m. 11:51 p.m. Friday 10:54 a.m. none Today 7:01 a.m. 7:55 p.m. Friday 7:00 a.m. 7:55 p.m. Today 9:24a 3:10a 9:53p 3:39p Fri. 10:29a 4:14a 10:58p 4:43p Sat. 11:33a 5:18a ---5:48p Monterrey 75/62 Chihuahua 84/57 Los Angeles 65/51 Washington 58/38 New York 50/38 Miami 86/69 Atlanta 63/41 Detroit 49/29 Houston 74/55 Kansas City 54/33 Chicago 46/30 Minneapolis 48/28 El Paso 82/63 Denver 68/43 Billings 59/36 San Francisco 64/50 Seattle 62/42 Toronto 39/25 Montreal 44/34 Winnipeg 56/32 Ottawa 40/29 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: 04/19/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 75 49 s 60 39 t Anchorage 49 36 pc 45 36 c Atlanta 63 41 s 68 45 s Baltimore 56 35 pc 55 36 s Billings 59 36 pc 59 38 c Birmingham 63 39 s 70 45 pc Boise 67 40 c 70 45 s Boston 44 37 r 49 37 c Buffalo 36 29 sn 42 29 pc Burlington, VT 46 34 r 46 33 c Charleston, WV 50 32 c 57 31 s Charlotte 66 37 s 67 41 s Chicago 46 30 s 55 36 s Cincinnati 52 31 pc 56 34 s Cleveland 42 32 sn 45 30 s Columbia, SC 76 42 s 70 43 s Columbus, OH 48 32 sn 54 33 s Concord, NH 44 33 r 49 31 pc Dallas 72 49 s 70 51 c Denver 68 43 pc 56 33 r Des Moines 49 28 pc 55 39 pc Detroit 49 29 pc 52 32 s Duluth 50 28 pc 53 28 s Fairbanks 42 19 c 28 17 sn Fargo 52 31 pc 52 35 pc Hartford 44 33 r 51 32 c Helena 57 33 c 62 36 s Honolulu 81 73 r 83 73 sh Houston 74 55 s 71 57 c Indianapolis 51 30 pc 57 35 s Jackson, MS 65 41 s 69 48 pc Kansas City 54 33 pc 59 42 c Knoxville 54 35 pc 63 37 s Las Vegas 67 53 pc 77 59 s Los Angeles 65 51 pc 71 53 s Louisville 57 33 pc 62 38 s Memphis 57 40 s 66 43 pc Milwaukee 44 28 s 48 34 s Minneapolis 48 28 pc 47 31 pc Montgomery 70 41 s 72 46 pc Nashville 56 36 pc 64 38 s New Orleans 74 54 pc 69 57 pc New York City 50 38 sh 53 38 c Norfolk, VA 70 43 s 58 45 s Oklahoma City 66 41 s 65 43 c Omaha 51 31 pc 57 42 c Philadelphia 56 36 c 53 36 pc Phoenix 83 54 s 79 59 s Pittsburgh 42 30 sn 49 30 pc Portland, ME 44 36 r 50 35 c Portland, OR 67 43 s 66 48 pc Providence 46 36 r 52 36 c Raleigh 67 38 s 64 38 s Salt Lake City 69 47 c 65 48 pc St. Louis 54 35 pc 59 40 s San Antonio 77 55 pc 73 59 c San Diego 63 55 sh 69 55 s San Francisco 64 50 pc 67 50 s Seattle 62 42 pc 60 45 pc Washington, DC 58 38 pc 58 40 s Amsterdam 79 53 pc 72 48 pc Baghdad 92 65 s 96 66 s Beijing 82 56 pc 86 65 s Berlin 74 53 pc 79 54 s Buenos Aires 83 65 pc 79 63 t Cairo 88 66 s 90 67 pc Calgary 49 28 s 56 36 pc Cancun 86 71 pc 87 74 pc Dublin 62 45 c 60 44 pc Edmonton 50 32 s 55 35 s Halifax 45 34 r 42 31 c Kiev 57 46 sh 62 45 pc London 80 55 pc 74 54 pc Madrid 76 51 pc 73 49 pc Mexico City 80 50 pc 81 55 pc Montreal 44 34 r 48 30 c Ottawa 40 29 c 44 26 c Paris 81 55 s 81 57 pc Regina 48 31 c 56 36 pc Rio de Janeiro 84 67 pc 85 71 s Rome 74 55 pc 75 55 s St. Johns 46 30 pc 49 30 r San Juan 86 76 sh 87 75 pc Sydney 79 64 pc 78 66 pc Tokyo 68 58 s 74 59 pc Toronto 39 25 c 45 28 s Vancouver 56 43 pc 55 45 r Winnipeg 56 32 s 58 34 pcHigh ............... 89 at Punta Gorda, FLLow ....................... 4 at Leadville, CO(For the 48 contiguous states yesterday)68Snow began to fall in Watertown, Ohio, on April 19, 1901. Watertown received 45 inches the next day. Q: What year had the fewest fatalities from tornadoes?A: 1972; only 27 lives lost 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 86/61 89/59 89/62 89/62 87/62 89/61 89/59 89/59 89/60 82/66 80/65 82/67 82/63 86/65 85/61 87/61 87/62 87/60 88/61 86/61 86/62 85/61 84/62 82/65 86/61 79/67 82/63 81/64 88/60 82/64 81/64 86/61 81/63 79/67 81/66 84/64 84/64 85/61 Largest maker of bump stocks will stop accepting orders Nanny who killed 2 kids, pleaded insanity convicted of murderLOS ANGELES (AP) „ The largest manufacturer of bump stocks, which allow semi-automatic weapons to “re rapidly like automatic “rearms, announced Wednesday that it will stop taking orders and shut down its website next month. The announcement comes about a month after President Donald Trump said his administration would banŽ bump stocks, which he said turn legal weapons into illegal machines.Ž The devices became a focal point of the national gun control debate when they were used in October when a man carried out the deadliest mass shooting in modern U.S. history. NEW YORK (AP) „ A nanny who stabbed two children to death at their home but argued she was too mentally ill to be held responsible was convicted of murder on Wednesday. Jurors found that Yoselyn Ortega killed 6-year-old Lucia Krim and 2-year-old Leo Krim in October 2012 and understood the consequences of her actions when she did it. Ortega expressed no reaction to the verdict, staring straight ahead as it was read in court. Ortegas lawyer Valerie Van Leer-Greenberg didnt dispute that Ortega killed the children but contended she had an undiagnosed mental illness that got worse in the moments leading up to the attack. Mental illness does not announce itself like a bad cough or a limp,Ž Van Leer-Greenberg said during closing arguments. Sometimes it sneaks up and nestles in before anyone takes notice.Ž Ortega, whos from the Dominican Republic, showed little emotion during the trial and mostly stared straight ahead. But she shook her head forcefully and mouthed noŽ during testimony that her employers treated her well. Marina Krim was at a swimming class with her 3-year-old daughter, Nessie. They went to pick up Lucia from dance class, but she wasnt there. Lucia, who was called Lulu, was stabbed more than 30 times and had defensive wounds on her body. Leo was stabbed “ve times. Ortega, whos 55 years old, faces life in prison when shes sentenced next month.UN team fired on at suspected Syria chemical attack site Senate considers letting babies inBEIRUT (AP) „ Assailants opened “re at a U.N. security team visiting the site of a suspected chemical weapons attack in Syria, an of“cial said Wednesday, forcing it to retreat to its base and further delaying a fact-“nding mission by outside experts to examine the claims. Gunmen shot at the U.N. team in Douma on Tuesday and detonated an explosive, leading it to return to Damascus, said the head of the international chemical weapons watchdog, Ahmet Uzumcu. He did not identify the assailants. Inspectors from the Organization for the Prohibition of Chemical Weapons have been waiting since Saturday to visit Douma, the site of the alleged April 7 attack. They were initially blocked by the Syrian government and its ally, Russia. WASHINGTON (AP) „ Babies do not care about Senate decorum. But in a bow to working parents, the tradition-bound institution is considering letting the newborns of senators in. The inspiration is Sen. Tammy Duckworths daughter, born April 9. Duckworth wants to continue voting, and the Senate requires that votes be cast in person. So the Illinois Democrat is proposing that babies be allowed into the chamber. That doesnt sit easily with some senators, but nobody has threatened to object. The rule change, which could pass this week, says senators with children under a year old could bring them into the Senate during votes. NEWS BRIEFSWoman killed during Facebook livestream(AP) „ Louisiana police say a woman died after an ex-boyfriend shot her while she pleaded for him to stop during a livestream on Facebook. Funeral services are Saturday for 27-yearold Rannita Williams. The Shreveport Times reports multiple gunshots could be heard on the video and she called out, Stop, Johnathan. Stop, Johnathan,Ž just before being shot last Thursday in her Shreveport home. Police say 36-year-old Johnathan T. Robinson had an 80-minute standoff with of“cers after the shooting. Williams was declared dead at a hospital. Robinson is charged with second-degree murder. He is also charged with seven counts of attempted “rst-degree murder for shots “red from the house toward of“cers outside. Passengers aboard the tumultuous Southwest Airlines ”ight „ during which one passenger was killed after nearly being ripped from the plane „ are crediting pilot Tammie Jo Shults quick thinking with saving their lives. The former Navy “ghter pilot safely brought the plane down in Philadelphia after one of its engines exploded shortly after taking off from New York City. This is a true American Hero,Ž passenger Diana McBride Self said in a Facebook post about Shults, adding the pilot went back and personally spoke with passengers after the ordeal. A huge thank you for her knowledge, guidance and bravery in a traumatic situation. God bless her and all the crew.Ž But long before her quick-thinking maneuvers softly landed the damaged Southwest plane, Shults was a pioneer among female “ghter pilots and faced resistance to even enlist. She did it for herself and all women “ghting for a chance. Im extremely proud of her,Ž college classmate Cindy Foster said to the Kansas City Star on Tuesday of her friends military career. She saved a lot of lives today.Ž Shults was calm in exchanges with ”ight controllers Tuesday moments after an engine blew out, sending shrapnel into the plane and tearing a hole into the cabin. No its not on “re, but some of its missing,Ž she plainly said to a ”ight controller when asked about the engine. They said theres a hole, and uh, someone went out.Ž Jennifer Riordan, a Wells Fargo executive and mother of two from Albuquerque, died after she was partially pulled out of the fuselage.Southwest pilot Tammie Jo Shults praised for calmly landing planeBy TERENCE CULLENNEW YORK DAILY NEWS This March 20, 2017, shows Tammie Jo Shults, one of the pilots of a Southwest Airlines twin-engine Boeing 737 bound from New York to Dallas that made an emergency landing at the Philadelphia International Airport after the aircraft blew one of its engines Tuesday. In this image provided by the U.S. Navy, Lt. Tammie Jo Shults, one of the rst women to y Navy tactical aircraft, poses in front of an F/A-18A with Tactical Electronics Warfare Squadron (VAQ) 34 in 1992. After leaving active duty in early 1993, Shults served in the Navy Reserve until 2001. AP PHOTOSengines conduct ultrasonic inspections to look for cracks. Last month, European regulators required airlines ”ying in Europe to conduct the inspections that were recommended by CFM. In the U.S., the Federal Aviation Administration proposed a similar directive last August but has not yet required the inspections. The FAA proposal would have given airlines six months to inspect the fan blades on engines that had ”own more than 7,500 ”ights, and 18 months on more lightly used engines. The announcement Wednesday said the new directive will require ultrasonic inspections of fan blades when they reach a certain number of takeoffs and landings. Blades that fail inspection will have to be replaced. Federal investigators were still trying to determine how a window came out of the plane, killing the woman seated next to it who was wearing a seatbelt. No plastic material from the window was found inside the plane. Family members have identi“ed the woman as 43-year-old Jennifer Riordan, a banking executive and mother of two from Albuquerque, New Mexico. Passengers say Riordan was partially blown out of the window and Philadelphias medical examiner said Wednesday that she was killed by blunt impact trauma to her head, neck and torso. The leading edge of the left wing was damaged by shrapnel from the engine explosion. It is unclear whether the FAA directive that would have forced Southwest to quickly inspect the engine that blew up. CEO Gary Kelly said it had logged only 10,000 cycles since being overhauled.FLIGHTFROM PAGE 1 FROM PAGE ONE

PAGE 19

The Sun /Thursday, April 19, 2018 www.yoursun.com Page 3 ABDiversMunicipal 14.10 ... +1.0 SmCpGrA m 56.98 +.16 +13.4AMGYackFocN d 21.21 -.01 +9.3 YacktmanI d 22.92 -.03 +8.7AQRMgdFtsStratI 9.04 +.03 -6.0AberdeenIntlSmCpA m 32.63 +.15 +10.2AkreFocRetail m 34.13 +.09 +14.0AlgerSmCpGrB m 6.96 +.03 +9.4AlpinedynDivInstl d 4.20 +.02 +7.3AmanaMutGrInv b 36.18 -.04 +12.3 MutIncInv b 49.93 +.04 +7.9American CenturyCptlValInv 8.64 ... +6.7 EqIncInv 8.73 ... +10.1 GrInv 34.81 +.06 +13.2 HYMuniInv 9.62 ... +4.3 HeritageInv 23.64 +.06 +7.7 IntTrmTxFrBdInv 11.15 ... +1.6 UltraInv 46.46 +.19 +14.4American FundsAMCpA m 33.60 +.13 +11.1 AmrcnBalA m 27.19 ... +8.1 AmrcnHiIncA m 10.30 +.01 +4.0 AmrcnMutA m 40.62 +.09 +8.9 BdfAmrcA m 12.57 -.04 +.7 CptWldGrIncA m 52.46+.26 +8.4 CptlIncBldrA m 61.58 +.01 +4.3 CptlWldBdA m 20.27 -.03 +2.3 EuroPacG rA m 57.70 +.38 +7.3 FdmtlInvsA m 63.48 +.12 +12.6 GlbBalA m 33.06 +.10 +5.2 GrfAmrcA m 52.85 +.22 +13.7 IncAmrcA m 23.16 +.02 +6.5 IntrmBdfAmrA m 13.12 -.02 +.1 InvCAmrcA m 40.78 +.13 +10.2 NewWldA m 68.47 +.43 +7.8 NwPrspctvA m 45.33 +.17 +11.0 SmCpWldA m 57.71 +.21 +9.5 TheNewEcoA m 48.25 +.16 +13.3 TxExBdA m 12.80 ... +2.2 WAMtInvsA m 46.14 +.12 +11.1Angel OakMltStratIncIns 11.22 ... +3.6ArtisanIntlInstl 34.53 +.20 +4.0 IntlValueInstl 38.30 +.12 +6.7BairdAggrgateBdInstl 10.61 -.03 +1.4 CorPlusBdInstl 10.99 ... +1.9 ShrtTrmBdInstl 9.57 ... +1.1BaronAsstRetail b 72.77 +.21 +11.5 GrRetail b 70.51 +.16 +8.9 PtnrsRetail b 51.62 +.07 +11.3BerkshireFoc d 25.12 +.02 +21.6BlackRockAlCpEngyRsInvA m 11.62+.22 -3.4 EqDivInstl 22.66 +.02 +10.7 GlbAllcIncInstl 19.98 +.03 +4.2 GlbAll cIncInvA m 19.85+.02 +3.9 GlbAllcIncInvC m 17.88+.02 +3.2 HYBdInstl 7.75 +.01 +5.0 HYBdSvc b 7.75 ... +4.7 StrIncOpIns 9.90 ... +2.3 TactOppsInvA m 14.75+.01 +1.7BruceBruce 513.54 -1.46 +4.4 Fidelity500IdxIns 94.68 +.07 +11.5 500IdxInsPrm 94.68 +.08 +11.5 500IndexPrm 94.68 +.08 +11.4 AllSectorEq 12.58 +.04 +10.4 AsstMgr50% 18.38 +.03 +5.5 BCGrowth 14.80 +.06 +14.3 BCGrowth 93.77 +.33 +14.2 Balanced 24.12 +.04 +7.4 BalancedK 24.12 +.04 +7.5 Canada 52.66 +.30 +1.8 Cap&Inc 10.29 +.02 +5.7 Contrafund 128.40 +.27 +14.3 ContrafundK 128.35 +.26 +14.4 DivGro 32.73 +.01 +8.0 DiversIntl 40.28 +.20 +5.2 DiversIntlK 40.21 +.20 +5.3 EmMkts 21.73 +.22 +8.7 EmMkts 33.03 +.28 +9.6 EmergingAsia 44.27 +.20 +7.0 ExMktIdxPr 63.93 +.21 +9.1 Fidelity 47.12 -.02 +10.4 FltngRtHiInc 9.65 ... +3.7 FocusedStock 24.48 +.10 +12.6 FourinOneIdx 44.90 +.07 +8.1 Frdm2020 16.72 +.03 +6.3 Frdm2025 14.55 +.02 +6.7 Frdm2030 18.31 +.04 +7.8 Frdm2035 15.51 +.04 +8.7 Frdm2040 10.89 +.03 +8.8 GNMA 11.13 -. 02 +.6 GlobalexUSIdx 13.44 +.08 +5.8 GroCo 18.16 +.04 +17.5 GroCo 194.34 +.35 +17.1 GroCoK 194.36 +.35 +17.2 Growth&Inc 37.45 +.03 +8.7 Independence 39.17 +.11 +7.1 IntlDiscv 46.10 +.28 +6.6 IntlGr 16.43 +.06 +7.1 IntlIdxInstlPrm 43.92 +.22 +5.9 IntlIdxPremium 43.92 +.23 +5.8 IntlRlEstt 11.89 +.07 +6.1 IntlVal 10.83 +.05 +4.0 InvmGradeBd 10.98 -.03 +1.5 InvmGradeBd 7.73 -.02 +1.2 JapanSmlrCo 19.23 +.09 +15.0 LatinAmerica 26.74 +.32 +7.2 LowPrStk 55.60 +.22 +8.7 LowPrStkK 55.56 +.22 +8.8 LvrgdCoStk 34.56 +.23 +6.2 Magellan 109.32 +.23 +11.9 MegaCapStock 17.38 ... +8.9 MidCapStock 38.84 +.04 +8.5 MidCapValue 24.82 +.06 +5.9 MuniInc 12.73 ... +2.3 NYMuniInc 12.90 ... +2.1 NasdCmpIdx 95.91 +.19 +15.1 NewMillennium 40.88 +.08 +10.0 NewMktsInc 15.82 +.01 +6.4 Nordic 51.40 +.27 +6.5 OTCPortfolio 11 7.81 +.31 +16.9 Overseas 51.44 +.28 +8.4 Puritan 23.80 +.02 +7.9 PuritanK 23.78 +.02 +8.0 SCGrth 27.30 +.04 +15.2 SmCpOpps 14.70 +.05 +8.4 StkSelorAllCp 45.69 +.17 +10.9 StratInc 10.98 -.01 +4.0 TaxFreeBond 11.28 -.01 +2.4 TotalBond 10.42 -.02 +1.8 TtlMktIdxF 77.68 +.09 +11.0 TtlMktIdxInsPrm 77.66 +.10 +11.0 TtlMktIdxPrm 77.68 +.10 +11.0 USBdIdxInsPrm 11.28 -.03 +.8 USBdIdxPrm 11.28 -.04 +.8 ValDiscv 28.66 +.01 +6.8 Value 119.27 +.46 +6.0Fidelity AdvisorLargeCapA m 33.22 +.04 +8.8 LimitedTermBdA m 11.26-.02 +.6 NewInsA m 32.41 +.07 +12.5 NewInsI 33.12 +.06 +12.7Fidelity SelectBiotechnology 220.12 -.18 -1.2 STTrsAdmrl 10.44 -.01 +.3 SeledValInv 30.43 +.17 +8.3 SmCpIdxAdmrl 72.45 +.24 +9.1 SmCpIdxIns 72.45 +.24 +9.1 SmCpIdxInsPlus 209.12+.69 +9.1 StarInv 27.14 +.03 +7.1 StrEqInv 35.04 +.19 +9.1 TMCapApAdm 139.74 +.19 +11.6 TMSmCpAdm 64.34 +.19 +12.2 TrgtRtr2015Inv 15.39 +.01 +4.7 TrgtRtr2020Inv 31.59 +.02 +5.7 TrgtRtr2025Inv 18.65 +.02 +6.4 TrgtRtr2030Inv 33.99 +.05 +6.9 TrgtRtr2035Inv 20.95 +.03 +7.5 Tr gtRtr2040Inv 36.31 +.08 +8.1 TrgtRtr2045Inv 22.86 +.06 +8.4 TrgtRtr2050Inv 36.78 +.08 +8.3 TrgtRtr2055Inv 39.86 +.10 +8.3 TrgtRtrIncInv 13.52 -.01 +3.6 TtBMIdxAdmrl 10.47 -.03 +.8 TtBMIdxIns 10.47 -.03 +.9 TtBMIdxInsPlus 10.47 -.03 +.9 TtInBIdxAdmrl 21.84 ... +2.2 TtInBIdxIns 32.77 -.01 +2.2 TtInBIdxInv 10.92 -.01 +2.2 TtInSIdxAdmrl 30.93 +.16 +6.3 TtInSIdxIns 123.67 +.63 +6.3 TtInSIdxInsPlus 123.6 9 +.63 +6.3 TtInSIdxInv 18.49 +.10 +6.2 TtlSMIdxAdmrl 67.83 +.09 +11.0 TtlSMIdxIns 67.84 +.08 +11.0 TtlSMIdxInv 67.80 +.08 +10.8 ValIdxAdmrl 41.16 -.01 +10.5 ValIdxIns 41.16 -.01 +10.5 WlngtnAdmrl 71.70 -.03 +7.6 WlngtnInv 41.52 -.02 +7.5 WlslyIncAdmrl 63.68 -.14 +5.1 WlslyIncInv 26.29 -.05 +5.0 WndsrAdmrl 80.46 +.23 +8.8 WndsrIIAdmrl 66.97 +.03 +8.2 WndsrIIInv 37.74 +.02 +8.1VictorySpecValA m 27.61 -.03 +8.3 SycEsVlI 41.17 +.19 +11.5VirtusVontobelEMOppI 12.21 +.07 +6.3WCMFocIntGrIns d 16.25 +.09 +9.8WasatchGlbValInv d 8.89 +.03 +7.4Wells FargoTarget2010Adm 10.94 -.01 +1.8Western AssetCorBdI 12.34 -.04 +2.0 CorPlusBdI 11.60 ... +3.0 CorPlusBdIS 11.59 ... +3.0 WAMngdMuniA 16.02 ... +1.9Wintergreen FundInv m 12.96 +.07 +2.5iSharesS&P500IdxK 322.89 +.27 +11.4 TrgtRet2040 14.35 +.06 +6.9 TrgtRet2050 14.57 +.06 +7.3 WldGr 32.39 +.10 +8.0Value LinePremGr b 34.38 +.12 +9.9Vanguard500IdxAdmrl 250.27 +.21 +11.5 500IdxInv 250.26 +.21 +11.3 BalIdxAdmrl 34.74 -.01 +7.0 BalIdxIns 34.74 -.02 +7.0 CAITTxExAdm 11.58 ... +2.0 CnvrtSecInv 13.62 +.04 +3.0 CptlOppAdmrl 159.20 +.96 +13.4 CptlOppInv 68.91 +.42 +13.3 DevMIdxAdmrl 14.58 +.07 +6.5 DevMIdxIns 14.60 +.07 + 6.5 DivGrInv 26.62 +.01 +9.8 EMStkIdxInAdm 38.83 +.23 +5.1 EMStkIdxIns 29.53 +.18 +5.1 EngyAdmrl 105.95 +1.76 +2.0 EqIncAdmrl 77.09 ... +10.5 EqIncInv 36.78 ... +10.4 ExplorerAdmrl 95.24 +.43 +10.3 ExtMktIdxAdmrl 87.15 +.28 +9.1 ExtMktIdxIns 87.15 +.28 +9.1 ExtMktIdxInsPls 215.08 +.70 +9.1 FAWexUSIAdmr 34.38 +.18 +6.0 FAWexUSIIns 108.99 +.57 +6.1 FAWexUSIdxInv 21.82 +.11 +5.9 GNMAAdmrl 10.24 -.01 +.9 GNM AInv 10.24 -.01 +.8 GlbEqInv 32.07 +.12 +9.9 GrIdxAdmrl 75.22 +.16 +12.1 GrIdxIns 75.23 +.17 +12.1 GrandIncAdmrl 78.74 +.14 +11.5 GrandIncInv 48.23 +.09 +11.3 HCAdmrl 84.50 ... +3.2 HCInv 200.37 -.01 +3.2 HYCorpAdmrl 5.83 ... +4.6 HYTEAdmrl 11.21 ... +3.5 HiDivYldIdxInv 33.39 -.05 +10.3 InTrBdIdxAdmrl 10.99 -.04 +.8 InTrInGdAdm 9.45 -.03 +1.5 InTrTEAdmrl 13.86 ... +1.9 InflPrtScAdmrl 25.32 -.05 +.7 InflPrtScIns 10.32 -.02 +.7 InsIdxIns 247.00 +.20 +11.5 InsIdxInsPlus 247.02 +.20 +11.5 InsTrgRt2020Ins 22.68 +.02 NA InsTtlSMIInPls 60.30 +.08 +11.0 IntlGrAdmrl 100.41 +.44 +11.9 IntlGrInv 31.55 +.14 +11.8 IntlValInv 40.36 +.20 +5.3 LTInGrdAdm 9.97 -.08 +2.6 LTTEAdmrl 11.40 ... +2.9 LfStrCnsrGrInv 19.93 ... +4.5 LfStrGrInv 34.12 +.06 +7.6 LfStrModGrInv 27.35 +.02 +6.1 LgCpIdxInv 50.23 +.05 +11.1 L tdTrmTEAdmrl 10.81 ... +.9 MCpGrIdxAdm 56.99 +.18 +8.0 MCpGrIdxInv 52.06 +.16 +7.9 MCpVlIdxAdm 57.90 +.19 +8.9 MdCpIdxAdmrl 195.11 +.63 +8.5 MdCpIdxIns 43.10 +.14 +8.5 MdCpIdxInsPlus 212.57+.68 +8.5 MorganGrAdmrl 96.60 +.35 +13.4 MorganGrInv 31.15 +.11 +13.2 PrmCpAdmrl 138.78 +.73 +14.3 PrmCpCorInv 27.40 +.11 +12.6 PrmCpInv 133.86 +.71 +14.2 RlEstIdxAdmrl 107.49 -.21 +2.0 RlEstIdxInstl 16.64 -.03 +2.0 SCpGrIdxAdm 59.53 +.20 +9.2 SCpValIdxAdm 57.03 +.19 +9.0 SCpValIdxI 31.88 +.11 +9.0 STBdIdxAdmrl 10.25 -.01 +.5 STInfPrScIdAdmr 24.53 ... +.9 STInfPrScIdIns 24.54 -.01 +.9 STInfPrScIdxInv 24.49 -.01 +.8 STInvmGrdAdmrl 10.48 -.01 +1.3 STInvmGrdIns 10.48 -.01 +1.3 STInvmGrdInv 10.48 -.01 +1.2 STTEAdmrl 15.69 ... +.7 LiveOakHlthSci 19.06 +.07 +3.6 PinOakEq 67.34 -.18 +13.3 RedOakTechSel 26.82 -.03 +21.8OakmarkEqAndIncInv 32.20 +.03 +6.1 GlbInv 33.22 +.04 +7.2 IntlInv 28.73 +.08 +7.8 Inv 86.22 +.32 +11.7 SelInv 47.45 +.20 +8.1Old WestburyGlbSmMdCpStrat 17.20+.09 +8.4 LgCpStrats 14.74 +.04 +6.6 StratOpps 7.94 +.04 +4.5OppenheimerDevMktsA m 44.94 +.41 +7.2 DevMktsY 44.33 +.41 +7.5 GlbA m 98.38 +.20 +10.3 GlbStr IncA m 3.89 ... +2.3 IntlGrY 44.76 +.07 +7.2 MnStrA m 50.74 -.02 +9.2OsterweisStrInc 11.33 +.01 +4.6PIMCOAlAstAllAthIns 8.89 ... +3.1 AlAstInstl 12.19 +.04 +5.0 FBdUSDHdgI 10.78 +.01 +3.2 HYInstl 8.82 -.01 +4.6 IncA m 12.17 ... +5.1 IncC m 12.17 ... +4.3 IncInstl 12.17 ... +5.5 IncP 12.17 ... +5.4 InvGdCpBdIns 10.29 ... +3.3 LowDrInstl 9.78 -.01 +1.0 RlRetInstl 10.90 -.02 +.8 ShrtTrmIns 9.8 6 ... +2.0 TtlRetA m 10.04 -.03 +1.0 TtlRetIns 10.04 -.03 +1.3PRIMECAP OdysseyAgrsGr 49.54 +.23 +17.3 Gr 40.37 +.19 +16.6 Stk 32.46 +.12 +12.6ParnassusCorEqInv 43.48 -.03 +9.7PaxBalIndvInv b 22.86 +.01 +5.8PioneerA m 29.37 +.03 +10.3PrincipalDiversIntlIns 14.12 +.10 +6.6 SAMgCnsGA m 18.40 +.04 +7.0PrudentialJsnBlndA m 21.83 +.07 +9.3 JsnUtilityA m 13.65 -.01 +3.6 QMAIntlEqC m 7.76 +.05 +4.4 QMASmCpValZ 19.88 ... +8.5 TtlRetBdZ 14.21 -.04 +2.2PutnamEqIncA m 24.62 +.02 +8.7 GlbUtlsB m 13.34 +.02 +3.6 IntlGrB m 21.27 +.13 +5.9 SmCpValA m 13.44 +.09 +8.1ReynoldsBlueChipGr b 60.93 +.32 +8.1RoyceSmCpValSvc m 10.34 +.03 +3.6RydexElectronicsInv 139.42 -1.15 +18.6 HCH b 25.97 +.10 +2.2 NASDAQ100Inv 36.27 +.09 +16.1SchwabHC 24.49 -.01 +4.2 SP500Idx 41.96 +.04 +11.4 Schwab1000Idx 6 3.84 +.07 +10.9 TtlStkMktIdx 48.24 +.06 +10.9State FarmGr 78.39 -.08 +8.0Sterling CapitalStrtonSmCpVlIns 85.44 +.18 +9.5T. Rowe PriceBCGr 105.45 +.55 +16.5 Bal 24.62 +.03 +7.1 EqIncI 17.22 ... +9.6 InvCnsrvGrA m 12.73 ... +3.7 MCapValL 40.07 +.04 +7.2 USLCpCrPlsI 30.32 +.07 +9.8 USRsrchEnhEqR6 28.48+.04 +8.9Janus HendersonBalancedC m 33.17 +.02 +6.6 ContrarianT 19.86 +.07 +1.5 EnterpriseT 124.89 +.30 +13.4 FlexibleBondS b 10.08 -.02 +.4 GlobalLifeSciT 57.76 +.18 +1.4 GlobalValueT 15.07 +.01 +5.1 High-YieldT 8.36 ... +4.5 MidCapValueL 17.19 +.06 +9.0 MidCapValueT 16.80 +.06 +8.7 OverseasT 33.98 +.28 +2.4 ResearchT 48.29 +.09 +10.1 Short-TermBondT 2.99 ... +.7 SmallCapValueL 23.31 +.03 +10.3 VentureT 81.10 +.33 +10.2John HancockBdR6 15.53 -.04 +2.1 DiscpValI 22.03 +.05 +9.1 DiscpValMCI 23.65 +.10 +9.8 IntlGrI 29.10 +.16 +10.2 MltMgLsBlA b 15.33 +.03 +5.9 MltmgrLsGr1 b 16.37 +.04 +7.2LazardEMEqInstl 20.18 +.24 +6.4 IntlStratEqIns 16.29 +.06 +4.8Litman GregoryMtrsIntlInstl 18.10 +.11 +1.8Loomis SaylesBdInstl 13.76 -.01 +3.0 GrY 15.93 +.06 +15.3Lord AbbettAffiliatedA m 15.62 ... +8.8 ShrtDurIncA m 4.20 ... +1.7 ShrtDurIncC m 4.22 -.01 +1.0 ShrtDurIncF b 4.20 ... +1.9 ShrtDurIncI 4.19 -.01 +1.9MFSInstlIntlEq 25.91 +.13 +6.2 MAInvsTrustB m 31.75 ... +9.7 ValA m 39.76 -.05 +8.7 ValI 39.98 -.05 +9.0MainStayMacKHYCorpBdA m 5.70+.01 +5.5Mairs & PowerGrInv 118.42 -.05 +8.3Manning & NapierPrBlndCnsrvTrmS 13.55-.02 +2.4 PrBlndMaxTrmS 21.33 +.03 +7.3Marsico21stCentury b 29.81 +.13 +10.1 FlexCptl b 14.61 +.03 +5.4MatthewsAsianGrIncInv 17.08 +.08 +2.6MeridianGrLegacy d 43.63 +.20 +12.2Metropolitan WestTtlRetBdI 10.41 -.03 +.8 TtlRetBdM b 10.41 -.03 +.6 TtlRetBdPlan 9.80 -.03 +.9Midas FundsMidas m 1.20 ... +5.9 MidasMagic m 18.75 -.03 +8.5NeedhamGrRetail b 43.57 -.11 +3.5Neuberger BermanSmCpGrInv 39.32 +.06 +11.0NicholasNicholas 63.31 -.03 +3.9NorthernIntlEqIdx d 13.14 +.06 +5.6 StkIdx 32.18 +.03 +11.4NuveenHYMuniBdI 17.11 ... +5.4 NYMnBdI 10.81 ... +2.6Oak AssociatesEmergTech 5.40 -.01 +11.0 Energy 46.54 +.90 Gold 20.06 +.12 +6.3 HealthCare 235.96 +.74 +4.2 HealthCareSvcs 89.53 +.24 +9.1 Leisure 160.67 +.77 +11.2 Materials 85.58 +.99 +7.9 MedTech&Devcs 46.58 +.37 +13.8 NaturalGas 24.11 +.49 -8.9 NaturalRes 30.56 +.56 -1.7 Pharmaceuticals 19.09 -.07 -3.2 Semicon 112.93 -.26 +23.3 Technology 176.72 +.89 +22.9 Wireless 10.19 -.02 +9.6First EagleGlbA m 59.54 +.29 +6.5First InvestorsGlbA m 8.64 +.03 +7.6 TtlRetA m 19.89 -.01 +3.7FirsthandTechOpps 11.33 ... +20.8Franklin TempletonCATxFrIncA m 7.29 ... +2.4 EqIncA m 25.00 -.01 +8.4 FdrTFIncA m 11.73 ... +1.6 FloridaTFIncA m 10.44 ... +1.1 GlbBdA m 11.98 +.03 +1.5 GlbBdAdv 11.94 +.03 +1.8 GlbBdC m 12.02 +.03 +1.2 Gr,IncA m 27.40 +.13 +5.0 GrA m 99.27 +.49 +12.5 GrOppsA m 39.56 +.11 +10.1 IncA m 2.32 ... +4.0 IncAdv 2.30 ... +4.1 IncC m 2.36 +.01 +3.5 MutGlbDiscvA m 31.93+.06 +4.3 MutGlbDiscvZ 32.57 +.06 +4.6 MutZ 28.58 +.01 +5.1 RisingDivsA m 61.09 +.21 +9.9 TtlRetA m 9.52 -.02 +.2 UtlsC m 17.86 -.08 +6.1GERSPUSEq 53.93 -.02 +9.6GabelliAsstAAA m 59.61 +.17 +8.0 EqIncAAA m 23.05 +.03 +5.6 Val25A m 15.49 +.03 +4.1GlenmedeSmCpEqAdv 30.46 -.02 +8.4Goldman SachsShrtDurGovtA m 9.76 -.01 +.1HarborCptlApprecInstl 75.09 +.28 +14.9 IntlInstl 69.41 +.35 +4.0Harding LoevnerIntlEqInstl d 23.41 ... +8.5HeartlandValPlusInv m 33.67 +.06 +5.7HennessyCrnrstnGrInv b 24.12 +.03 +6.8 GasUtilityInv b 28.01 -.06 +1.6HodgesRetail m 50.33 +.84 +10.3INVESCOComStkA m 26.91 +.16 +8.8 DivIncInv b 23.50 -.03 +7.2 DiversDivA m 19.84 -.01 +6.5 EngyA m 25.96 +.68 -7.8 EngyInv b 25.85 +.68 -7.8 EqandIncA m 10.91 +.04 +7.0 EuropeanGrA m 40.46 +.15 +6.1 GrAllcA m 16.19 +.04 +5.6 QualIncA m 11.62 -.03 +.9 SmCpEqA m 15.78 +.06 +5.6 TechInv b 48.23 +.13 +14.8IVAWldwideI d 19.10 +.04 +5.2IvyAsstStratB m 23.09 +.10 +.2JPMorganCPBondR6 8.10 -.01 +1.6 CoreBondI 11.32 -.03 +1.0 CoreBondR6 11.33 -.03 +1.2 CorpInc 9.29 -.04 +1.5 CptlAprc 28.85 -.01 +9.1 DivGr 44.00 +.03 +10.7 EMStk d 45.85 +.37 +9.9 EqIdx500 d 72.72 +.06 +11.2 EqInc 33.12 +.02 +8.8 FinclSvcs 28.50 -.05 +11.3 GNMA 8.99 -.01 +.6 GlbTech 18.09 ... +24.1 GrStk 67.33 +.27 +14.8 HY d 6.66 ... +4.7 HlthSci 73.70 +.44 +5.5 InsLgCpGr 40.27 +.20 +17.1 InsMdCpEqGr 57.66 +.22 +12.4 IntlDiscv d 74.41 +.28 +13.8 IntlEqIdx d 14.71 +.07 +6.0 I ntlStk d 19.03 +.07 +6.6 IntlValEq d 15.31 +.05 +3.6 MdCpGr 91.97 +.33 +11.7 MdCpVal 31.18 +.12 +9.9 MediaTeleCms 102.26 +.45 +17.4 NJTFBd 11.85 ... +2.3 NewAmericaGr 51.71 +.20 +14.3 NewAsia d 19.57 +.10 +7.4 NewHorizons 57.18 +.17 +14.5 NewInc 9.25 -.03 +1.0 OverseasStk d 11.58 +.05 +6.5 RlEstt d 26.68 -.07 +2.0 Rtr2015 15.10 ... +5.7 Rtr2020 22.81 +.01 +6.5 Rtr2025 17.86 +.02 +7.2 Rtr2030 26 .41 +.05 +7.8 Rtr2035 19.38 +.04 +8.3 Rtr2040 27.89 +.07 +8.7 Rtr2045 18.94 +.05 +8.8 Rtr2050 15.91 +.04 +8.8 RtrBal 15.43 ... +4.6 SciandTech 49.28 +.26 +20.2 SmCpStk 49.98 +.05 +10.3 SmCpVal d 49.43 +.11 +12.0 SpectrumGr 25.18 +.08 +10.2 SpectrumInc 12.60 -.02 +3.6 SummitMnIncInv 11.73 ... +2.5 SummitMnIntrInv 11.67 -.01 +1.6 TFShrtInterm 5.51 ... +.5 TxEfficientEq d 30.86 +.11 +12.1 Val 37.24 +. 05 +8.1TCWTtlRetBdI 9.70 -.03 +.9TIAA-CREFBdIdxIns 10.53 -.03 +.7 EqIdxIns 20.05 +.03 +11.0 IntlEqIdxIns 20.56 +.09 +5.9 LgCpValIns 19.01 +.05 +7.5Third AvenueValIns d 50.77 +.28 +5.8ThompsonBd 11.43 -.01 +3.7 LgCp 66.66 +.34 +8.2ThornburgInvmIncBldrA m 21.70 +.08 +3.9ThriventIncA m 8.96 -.03 +1.9TocquevilleGold m 36.92 +.34 +5.4TouchstoneLargeCpFocA m 43.43 +.07 +11.5TransamericaAsAlGrC m 14.97 +.05 +7.2 AsAlModC m 12.10 +.01 +4.1Tweedy, BrowneGlbVal d 28.72 +.15 +4.7U.S. Global InvestorGlbRes b 6.09 +.08 +3.0 GoldPrcMtls b 7.68 +.08 +11.4USAACrnrstnMod 14.93 +.03 +3.5 GrInc 25.38 +.10 +10.0 GvtSec 9.53 -.02 +.2 HiInc d 8.11 ... +4.4 PrcMtlsMnral 13.25 +.07 +4.6 SciTech 28.23 +.05 +15.8 TELngTrm 13.19 ... +2.6 CGMFoc 52.33 +.86 +8.5CausewayIntlValInstl d 17.19 +.05 +4.5ClearBridgeLgCpGrI 47.41 +.13 +14.4ClipperClipper 121.06 +.36 +12.4ColumbiaLgCpValA m 14.34 +.01 +8.8DFAEMktCorEqI 23.71 +.15 +7.2 EMktSCInstl 24.38 +.05 +8.2 EmMktsInstl 31.15 +.23 +7.1 EmMktsValInstl 32.25 +.32 +7.7 FvYrGlbFIIns 10.82 -.01 +1.0 GlbEqInstl 23.61 +.08 +9.3 GlbRlEsttSec 10.51 -.01 +3.1 IntlCorEqIns 14.83 +.08 +8.4 In tlRlEsttScIns 5.25 +.01 +3.4 IntlSmCoInstl 21.77 +.12 +11.4 IntlSmCpValIns 23.24 +.15 +10.3 IntlValInstl 20.93 +.16 +6.6 OneYearFIInstl 10.25 -.01 +.6 RlEsttSecInstl 32.70 -.07 +2.8 ShTrmExQtyI 10.70 -.01 +1.1 TAUSCorEq2Instl 18.41+.05 +10.1 USCorEq1Instl 23.23 +.05 +10.8 USCorEqIIInstl 21.88 +.06 +10.0 USLgCo 21.04 +.02 +11.4 USLgCpValInstl 38.99 +.14 +10.4 USMicroCpInstl 22.71 +.08 +10.6 USSmCpInstl 36.57 +.10 +9.5 USSmCpValInstl 38.51 +.20 +7.9 USTrgtedValIns 25.16 +.12 +8.5DavisNYVentureA m 34.45 +.18 +11.4Delaware InvStrategicIncA m 8.17 -.01 +1.3 ValInstl 22.05 +.06 +9.2DeutscheCorEqA m 27.92 +.11 +11.2 CorEqS 28.21 +.11 +11.5 GNMAS 13.43 -.02 +.5Dodge & CoxBal 105.22 +.11 +8.0 GlbStk 13.88 +.07 +8.0 Inc 13.50 -.02 +2.1 IntlStk 46.70 +.34 +3.8 Stk 202.13 +.45 +11.1DoubleLineCorFII 10.81 ... +2.0 TtlRetBdI 10.45 -.02 +1.8 TtlRetBdN b 10.45 -.02 +1.6DreyfusMidCpIdxInvs 37.73 +.11 +9.5 MnBd 11.55 ... +2.2 NYTxExBd 14.53 -.01 +2.1 OppcSmCpInv 38.17 +.25 +12.3 ShrtTrmIncD 10.19 -.01 +.3Eaton VanceAtlntCptSMIDCI 34.69 +.12 +14.2 DivBldrA m 14.48 -.01 +8.7 FltngRtInstl 9.06 ... +4.3EdgewoodGrInstl 32.57 +.11 +18.6FMICommonStk 26.97 +.10 +8.5 LgCp 21.81 +.08 +9.4FPACptl 34.94 +.38 -.2 Crescent d 35.00 +.08 +6.0FederatedHiIncBdA f 7.47 ... +4.5 InsHYBdIns d 9.86 ... +5.2 IntlSmMidCoA m 41.02+.30 +7.0 KaufmannA m 6.29 +.03 +12.3 StratValDivIns 5.84 -.01 +7.1 TtlRetBdInstl 10.63 -.03 +1.7 3-yr Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/ E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/ E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 9 20.50 19.65 -.10 -0.5 s s s +18.0 +18.6 5 ... Allegiant Travel Co ALGT 111.54 5 181.45 142.80 +.80 +0.6 t t t -7.7 -6.1 12 2.80 ArcBest Corp ARCB 16.95 9 39.70 36.65 +1.20 +3.4 s s s +2.5 +44.5 16 0.32 Bank of America BAC 22.07 7 33.05 29.53 -.51 -1.7 t t t ... +33.6 17 0.48 Capital One Fncl COF 76.05 7 106.50 97.14 -.34 -0.3 s t s -2.5 +19.4 28 1.60 Carnival Corp CCL 59.44 5 72.70 65.27 +1.10 +1.7 s t t -1.7 +12.7 16 2.00f Chicos FAS CHS 6.96 5 14.43 10.16 -.17 -1.6 t s s +15.2 -20.2 14 0.33 Cracker Barrel CBRL 141.75 6 179.12 163.28 +.44 +0.3 t s s +2.8 +9.2 20 4.80 Disney DIS 96.20 3 116.10 101.21 -.96 -0.9 s t s -5.9 -8.8 14 1.68f Eaton Corp plc ETN 69.82 5 89.85 79.19 +1.24 +1.6 s t t +0.2 +8.3 18 2.64f Fortune Brds Hm&Sec FBHS 56.59 2 73.62 58.93 -.23 -0.4 s t s -13.9 -3.3 20 0.80f Harris Corp HRS 106.18 0 167.60 168.28 +1.32 +0.8 s s s +18.8 +53.5 30 2.28 iShs U.S. Pfd PFF 36.52 3 39.28 37.34 +.04 +0.1 s t t -1.9 +1.3 q 2.13a KC Southern KSU 86.15 9 114.85 111.10 -.19 -0.2 s s s +5.6 +25.4 20 1.44f Lennar Corp A LEN 49.34 4 72.17 57.64 +.11 +0.2 s t t -8.9 +12.4 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.22 +.02 +0.2 t s t +3.2 -8.4 dd ... NextEra Ener gy NEE 131.43 0 164.71 162.86 -.36 -0.2 s s t +4.3 +27.8 24 4.44f Office Depot ODP 2.00 1 6.26 2.25 +.08 +3.7 s t s -36.4 -52.0 5 0.10 PGT Inc PGTI 10.57 0 19.60 18.75 +.10 +0.5 s t s +11.3 +80.2 24 ... Pembina Pipeline PBA 29.28 6 36.99 33.72 +.36 +1.1 s s s -6.8 +5.1 25 1.50 Raymond James Fncl RJF 71.35 6 99.26 86.58 -.41 -0.5 s t t -2.8 +19.3 18 0.88f Reliance Steel Alu RS 68.46 8 95.97 89.42 +.76 +0.9 s t s +4.2 +19.4 20 2.00f Ryder R 62.52 5 90.26 76.35 +2.04 +2.7 s s s -9.3 +1.6 18 2.08f St Joe Co JOE 16.45 5 20.00 18.00 -.15 -0.8 t t t -0.3 +5.5 55 ... Sally Beauty Hld SBH 14.05 4 21.36 16.79 +.24 +1.5 s s s -10.5 -16.8 11 ... Simon Property Gp SPG 147.28 3 173.16 152.55 -.69 -0.5 s t t -11.2 -8.0 20 7.80f Stein Mart SMRT 0.48 7 2.63 1.91 +.02 +1.1 t s s +64.7 -23.2 dd 0.30 Suntrust Bks STI 51.96 7 73.37 65.41 -.54 -0.8 t t t +1.3 +23.7 16 1.60 Superior Uniform SGC 17.36 9 28.85 26.83 +.07 +0.3 s t s +0.4 +51.4 24 0.38 Tech Data TECD 76.89 2 111.10 83.05 +1.09 +1.3 s t t -15.2 -7.9 22 ... Wendys Co WEN 13.38 0 17.71 17.63 +.31 +1.8 s s s +7.4 +30.3 19 0.34f World Fuel Svcs INT 20.64 4 40.16 27.30 +.57 +2.1 s s s -3.0 -24.1 12 0.24 ALMANACToday is Thursday, April 19 the 109th day of 2018. There are 256 days left in the year. Today in history On April 19, 1993 the 51-day siege at the Branch Davidian compound near Waco, Texas, ended as fire destroyed the structure after federal agents began smashing their way in; about 80 people, including two dozen children and sect leader David Koresh, were killed. On this date In 1775 the American Revolutionary War began with the battles of Lexington and Concord. In 1989 47 sailors were killed when a gun turret exploded aboard the USS Iowa in the Caribbean. In 1995 a truck bomb destroyed the Alfred P. Murrah Federal Building in Oklahoma City, killing 168 people. (Bomber Timothy McVeigh, who prosecutors said had planned the attack as revenge for the Waco siege of two years earlier, was convicted of federal murder charges and executed in 2001.) Five years ago: Dzhokhar Tsarnaev a 19-year-old college student wanted in the Boston Marathon bombings, was taken into custody after a manhunt that had left the city virtually paralyzed; his older brother and alleged accomplice, 26-year-old Tamerlan, was killed earlier in a furious attempt to escape police. Todays birthdays Actor Tim Curry is 72. Pop singer Mark FloŽ Volman is 71. Actor Tony Plana is 66. Motorsports Hall of Famer Al Unser Jr. is 56. Actor Tom Wood is 55. Recording executive Suge Knight is 53. Singer-songwriter Dar Williams is 51. Actress Ashley Judd is 50. Latin pop singer Luis Miguel is 48. Actress Jennifer Esposito is 46. Actress Jennifer Taylor is 46. Jazz singer Madeleine Peyroux is 44. Actor James Franco is 40. Actress Kate Hudson is 39. Actor Hayden Christensen is 37. Actress-comedian Ali Wong is 36. Tennis player Maria Sharapova is 31. Alabamas inexpensive land and permissive zoning laws and a federal ban on dumping New Yorkers excrement in the ocean got the poop train chugging, experts say. Nelson Brooke of the environmental group Black Warrior Riverkeeper, describes Alabama as kind of an open-door, rubber-stamp permitting placeŽ for land“ll operators. Its easy for them to zip into a rural or poor community and set up shop and start making a ton of cash,Ž he said. The poop trains cargo is bound for the Big Sky land“ll, about 20 miles east of Parrish. The land“ll has been accepting the New York sewage sludge since early 2017. Previously, it was transferred from trains to trucks in nearby West Jefferson, but of“cials there obtained an injunction to keep the sludge out of their town. The sludge smells of dead rotting animals as well as human waste,Ž West Jeffersons attorney said in a lawsuit against Big Sky Environmental LLC. It also caused the community to become infested with ”ies,Ž the complaint states. After West Jefferson went to court, the train stopped in late January in Parrish, which lacks the zoning regulations to block the train cars. Its sat there ever since. Were probably going to look at creating some simple zoning laws for the town of Parrish so we can be sure something like this does not happen again,Ž the Parrish mayor said. Hall said shes optimistic the sludge will all be trucked to the land“ll soon. New York City has discontinued shipping it to Alabama for the time being, said Eric Timbers, a city spokesman. Its waste, recovered from the sewage treatment process and often called biosolids,Ž has been sent out of state partly because the federal government in the late 1980s banned disposal in the Atlantic Ocean.TRAINFROM PAGE 1 islands largest mall and popular tourist attractions like a 16th-century fort in the historic part of Puerto Ricos capital. Backup generators roared to life at the islands largest public hospital and at its main international airport, where of“cials reported no cancellations or delays. Meanwhile, the power company said its own customer service center was out of service and asked people to go online or use the phone. Of“cials said restoring power to hospitals, airports, banking centers and water pumping systems was their priority. Following that would be businesses and then homes. Carmen Yulin Cruz, mayor of the capital of San Juan, said the outage would not interrupt the last of a two-game series between the Cleveland Indians and Minnesota Twins, which is being played on the island. She said all emergency systems at Hiram Bithorn stadium are functioning and that tower lights and additional security will be placed at the stadiums parking lot. Justo Gonzalez, the power companys executive sub-director, said a private contractor removing a collapsed tower during unrelated power restoration efforts hit the transmission line on Wednesday with an excavator. It is the second such incident in less than a week. On Thursday, a tree fell on a power line as crews were clearing land in central Puerto Rico, leading to a widespread power outage. A backup line that was supposed to prevent that outage failed. Fredyson Martinez, vice president of a union that represents power company workers in Puerto Rico, told The Associated Press that he was concerned about the two back-toback incidents. That is not normal,Ž he said. Angel Figueroa, president of the same union, told reporters workers are investigating why a backup breaker at a main power station in the islands southern region did not function when the outage occurred, causing the entire electrical grid to shut down to protect itself. He noted it was the same problem that caused a 2016 power outage that affected the entire island. Rivera said he worries that such serious power outages are still occurring as the new Atlantic hurricane season, which starts on June 1, approaches. Federal of“cials who testi“ed before Congress last week said they expect to have a plan by June on how to strengthen and stabilize the islands power grid, noting that up to 75 percent of distribution lines were damaged by high winds and ”ooding. Meanwhile, the U.S. Army Corps of Engineers, which is overseeing the federal power restoration efforts, said they hope to have the entire island fully energized by May. Some 40,000 customers still remain without normal electrical service as a result of the hurricane. The new blackout occurred as Puerto Rico legislators debate a bill that would privatize the islands power company, which is $14 billion in debt and relies on infrastructure nearly three times older than the industry average.BLACKOUTFROM PAGE 1Facing biological reality, Raul Castro is working to ensure a smooth transition from him and his small group of former guerrillas to a new generation that can maintain the governments grip on power in the face of economic stagnation, an aging population and waning revolutionary fervor among Cuban youth attuned more to global consumer culture than the anti-capitalist, nationalist messaging of the state-run media. That media went into overdrive Wednesday with a single message: Cubas system is continuing in the face of change. Commentators on state television and online offered lengthy explanations of why Cubas single-party politics and socialist economy are superior to multi-party democracy and free markets, and assured Cubans that no fundamental changes were occurring, despite some new faces at the top. It falls on our generation to give continuity to the revolutionary process,Ž said assembly member Jorge Luis Torres, a municipal councilman from central Artemisa province who appeared to be in his 40s. Were a generation born after the revolution, whose responsibility is driving the destiny of the nation.ŽCUBAFROM PAGE 1FROM PAGE ONEBut the bill would have mandated FBI checks for all Syrian refugees „ in effect putting a temporary freeze on new Syrian refugees. (In light of new threats, we must strengthen our vetting process,Ž Graham said at the time.) Lesser-known candidates King and Gillum got ample opportunity to introduce themselves to the state. King, a political newcomer, was particularly knowledgeable about a wide variety of issues. When he wasnt hitting Graham over contributions from Big Sugar, he was ”oating liberal policies like free community college. I am the candidate that is the outsider with new ideas and fresh vision,Ž King said. For his part, Gillum, arguably the most polished speaker of any candidate, re-upped his bold proposal to raise the corporate tax rate in Florida to pay for a variety of state programs. The son of a bus driver and a construction worker, Gillum spoke passionately about wanting to make the states economy work for more Floridians. At times, it seemed dif“cult to “nds areas of disagreement between the candidates. All four bashed Republicans over the states medical marijuana debacle, failure to expand Medicaid and gun laws. But some differences did stand out. Levine supported an increase of the homestead property tax exemption, which the other candidates said took valuable tax dollars from local communities. Graham said she supported taxpayer-funded efforts to keep local sports teams from moving. No other candidate agreed. Will those differences stand out enough for one candidate to capture the imagination of Florida voters? With months to go until the Aug. 28 primary, only Levine has a signi“cant television advertising presence.DEBATEFROM PAGE 1

PAGE 20

Page 4 www.yoursun.com The Sun / Thursday, April 19, 2018 DVN DevonE 36.10 +2.41 DEO Diageo 139.78 +.01 DO DiamOffsh 19.53 +.93 FANG DiambkEn 127.10 +4.80 DSX DianaShip 3.56 +.02 DKS DicksSptg 31.95 +.43 DBD Diebold 15.90 +.75 DGII DigiIntl 11.50 +.30 DLR DigitalRlt 104.12 -.39 DDS Dillards 73.46 -.39 NUGT DxGBull rs 27.71 +.39 JNUG DrGMBll rs 15.83 +.34 SPXS DirSPBear s27.06 -.07 DRIP DxSPOGBr rs8.62 -.86 DUST DirDGlBr rs 22.39 -.10 GUSH DxSPOGBl s31.83+2.67 TZA DxSCBe ar rs10.55 -.08 FAZ DxFnBr rs 11.20 +.07 SPXL DrxSPBull s 44.17 +.08 ERX DirxEnBull 35.25 +1.57 DFS Discover 72.09 +.17 DISCA DiscIncA 23.51 -.26 DISCK DiscIncC 21.74 -.22 DIS Disney 101.21 -.96 DG DollarGen 100.18 +.31 DLTR DollarTree 100.52 +1.65 D DomEngy 66.07 +.38 DPZ Dominos 238.19 +1.03 UFS Domtar g 46.71 +.36 DCI Donaldson 45.71 +.31 DWDP DowDuPnt 68.06 +.51 LEO DryStrt 7.64 +.01 DCAR DropCar rs 2.09 +.17 D BX Dropbox n 30.56 +.73 DUC DufPUC 8.51 -.02 DUK DukeEngy 78.28 -.22 DRE DukeRlty 26.62 +.18 ETFC E-Trade 58.06 -.38 EBAY eBay s 41.75 +1.14 EOG EOG Rescs112.85+1.70 EPE EP Energy 1.86 +.31 EVEP EV Engy .15 +.00 ETN Eaton 79.19 +1.24 EOS EV EEq2 16.55 +.05 EXG EVTxMGlo 9.25 +.03 ECL Ecolab 149.84 +1.77 EC Ecopetrol 21.72 +.63 EDGE EdgeTher n 1.28 +.01 EIX EdisonInt 64.79 -.43 EW EdwLfSci s139.52 +.31 EGO EldorGld g .99 +.01 LLY EliLilly 79.72 -.20 ELLI EllieMae 89.72 +.92 ESBK ElmiraSB 20.65 +.15 EMES EmergeES 7.15 +.13 EMR EmersonEl 70.62 +1.23 EEP EnbrdgEPt 10.63 -.05 ENB Enbridge 33.10 +.12 ECA EnCana g 12.67 +.42 EXK EndvSilv g 3.09 +.13 ENDP Endo Intl 5.74 +.18 ETE EgyTrEq s 15.80 +.10 ETP EngyTrfPt 18.10 -.07 ERF Enerpls g 12.08 +.38 ENLC EnLinkLLC 14.85 -.15 EBF Ennis Inc 20.20 -.10 ESV ENSCO 6.01 +.33 ETR Entergy 7 9.56 -.59 EPD EntProdPt 26.84 -.29 ERIC Ericsson 6.37 -.15 ESNT Essent 34.83 -2.06 ETSY Etsy n 30.40 +.12 ES EversrceE 59.90 -.34 EVLV EvineLive .85 -.02 EXAS ExactSci h 47.80 +.12 EXC Exelon 38.94 -.13 EXPE Expedia 110.28 -.17 ESRX ExpScripts 74.74 +2.24 XOG ExtrOilGs n13.79 +.71 XOM ExxonMbl 79.22 +.89 EYEG EyegatePh .49 ... FNB FNBCp PA 13.04 -.04 FB Facebook 166.36 -2.30 FAST Fastenal 50.68 +.15 FDX FedExCp 25 5.53 +3.53 FRT FedRlty 116.14 -.38 FNHC FedNatHld 17.04 -.01 RACE Ferrari n 124.80 -.43 FGP Ferrellgs 3.15 -.03 FCAU FiatChrys 24.29 +.11 FNF FidlNatFn 38.56 -.58 FDUS FidusInvst 13.10 +.03 FITB FifthThird 30.78 -.16 FNSR Finisar 15.68 -.20 FEYE FireEye 18.83 +.01 FDC FstData n 15.22 -.09FHN FstHorizon 18.50 -.18 AG FMajSilv g 6.85 +.14 FSLR FstSolar 77.58 +4.90 FE FirstEngy 35.10 +.04 FIT Fitbit n 5.28 +.01 FIVE FiveBelow 76.06 -.79 FLC FlrtyTotR 19.62 -.02 FLEX Flex Ltd 17.46 +.23 FLO FlowrsFds 22.52 -.17 FLR Fluor 59.39 +.72 FL FootLockr 42.42 +.05 F FordM 11.33 -.05 FCE/A ForestCA 20.26 -.01 FBHS FBHmSec 58.93 -.23 BEN FrankRes 34.05 +.08 FCX FrptMcM 19.18 +.88 G-H-IGGP GGP Inc 20.32 ... GWPH GW Pharm133.39 -.74 GDV GabDvInc 22.25 -.17 GGT GabMultT 9.35 -.07 GUT GabUtil 5.97 -.03 GME GameStop 13.66 -.28 GLPI Gam&Lsr n 34.72 +.03 GPS Gap 29.54 -1.00 GRMN Garmin 59.98 +.06 GAM GAInv 34.25 -.06 GD GenDynam225.49 +4.08 GE GenElec 13.66 -.13 GIS GenMills 44.73 -.53 GM GenMotors 38.93 -.29 GEL GenesisEn 21.63 -.42 GNTX Gentex 24.17 -.09 GPC GenuPrt 91.36 +.62 GNW Genworth 2.79 -.03 GGB Gerdau 5.07 +.20 GERN GeronCp 3.74 -.25 GILD GileadSci 75.68 +.21 GSK GlaxoSKln 40.44 -.07 BOTZ GblX Rob n 24.47 +.36 GSAT Globalstar .76 +.00 GMED GlobusMed 50.78 +.31 GDDY GoDaddy n 64.82 +.58 GFI GoldFLtd 3.92 +.04 GG Goldcrp g 14.40 +.06 GS GoldmanS 254.00 +.37 GT Goodyear 27.28 -.54 GPRO GoPro 5.06 +.02 GOV GovPrpIT 12.44 +.06 GRA vjGrace 68.06 +.34 GTE GranTrra g 3.18 +.13 GPK GraphPkg 16.08 +.06 GX P GtPlainEn 31.33 -.12 GEF Greif A 57.34 -.16 GRIF Griffin 37.13 -.68 GRPN Groupon 4.83 -.02 GSH GuangRy 27.15 -.78 GPOR GulfportE 9.49 +.15 HEES H&E Eqp 40.28 +.19 HCP HCP Inc 22.67 -.11 HPQ HP Inc 22.03 -.02 HSBC HSBC 48.57 -.27 HAIN HainCels lf 31.49 -.44 HK HalconRs n 5.41 +.26 HAL Hallibrtn 52.09 +1.20 HBHC HancHld 48.50 -3.00 HBI Hanesbds s 17.91 -.45 THG HanoverIns120.24 -.48 HOG HarleyD 41.90 -.09 HLIT Har monic 3.65 -.03 HMY HarmonyG 1.98 ... HSC Harsco 22.45 +.50 HIG HartfdFn 51.79 +.05 HAS Hasbro 85.49 -.57 HE HawaiiEl 34.47 -.45 HCSG HlthCSvc 38.50 -2.10 HL HeclaM 3.83 +.07 HMNY HeliMAn h 3.83 -.13 HLX HelixEn 6.49 +.25 HSY Hershey 95.34 -1.36 HTZ HertzGl 20.71 +.02 HES Hess 57.92 +1.59 HPE HP Ent n 17.68 -.07 HPR HighPtRs 6.14 +.45 HTH HilltopH 23.91 +.33 HLT Hilton 82.18 +1.02 HIMX HimaxTch 7.18 -.27 HFC HollyF ront 58.03 +.27 HD HomeDp 179.85 +4.94 HMC Honda 34.64 -.34 HON HonwllIntl 149.37 +.67 HRL Hormel s 35.54 +.12 HPT HospPT 25.42 ... HST HostHotls 19.78 +.11 HNP HuanPwr 25.31 +.13 HUBB Hubbell 121.97 +1.22 HUM Humana 298.30 +2.01 HBAN HuntBncsh 14.49 +.01 HII HuntgtnIng 263.80 +2.81 HUN Huntsmn 32.24 +.80 IAG IAMGld g 5.56 ... IBN ICICI Bk 8.79 -.05 IDXX IdexxLab s 200.84 +1.22 ING ING 17.44 -.06 IQ IQIYI n 18.95 -.68 IRBT iRobot 61.80 -1.67 IAU iShGold 12.94 ... EWZ iShBrazil 43.84 +1.23 EWC iShCanada 28.38 +.14 EZU iShEMU 45.16 +.19 EWG iShGerm 33.36 +.06 EWH iSh HK 25.58 +.18 EWW iShMexico 54.11 -.05SLV iShSilver 16.18 +.38 DVY iShSelDiv 97.14 -.14 FXI iShChinaLC 46.92 -.11 IVV iSCorSP500272.19 +.12 AGG iShUSAgBd106.55 -.30 EEM iShEMkts 48.14 +.41 ACWX iShACWX 50.79 +.39 LQD iShiBoxIG 116.38 -.60 EMB iShEMBd 112.03 ... TLT iSh20 yrT 120.30 -.97 IEF iSh7-10yTB102.19 -.40 EFA iS Eafe 71.59 +.37 HYG iShiBxHYB 86.37 -.09 IBB iShNsdBio s107.35 +.07 IWM iShR2K 157.48 +.42 HDV iShCorHiDv 86.28 -.39 MCHI iShChina 67.76 -.01 PFF iShUSPfd 37.34 +.04 IYR iShREst 75.65 -.13 IJR iShCrSPS s 80.16 +.29 IEFA iShCorEafe 67.61 +.33 IDA Idacorp 88.80 -.04 ITW ITW 159.40 +1.43 IMGN ImunoGn 10.19 -.49 IBCP IndBkMI 23.70 ... INFY Infosys 16.93 +.10 I R IngerRd 86.36 +.30 INGR Ingredion 130.77 -.15 INTC Intel 53.61 +.07 I Intelsat 9.07 -.04 ICPT InterceptP 71.98 -1.81 ICE IntcntlExc s 74.32 +.89 IBM IBM 148.79-12.12 IGT IntlGmeT n 28.15 +.94 IP IntPap 54.07 +.55 IPG Interpublic 24.10 -.25 INTX Intersectns 1.70 -.10ISRG IntSurg s 471.03+35.58IVZ Invesco 31.11 -.02 IONS IonisPhm 46.03 +1.54 EWJ iShJapan rs 61.04 +.41 EWT iSTaiwn rs 37.79 +.20 IEMG iShCorEM 58. 27 +.45 ITUB ItauUnibH 15.31 +.43 IZEA Izea n 3.17 +.97 J-K-LJD JD.com 40.18 -.09 JPM JPMorgCh 109.32 -.89 AMJ JPMAlerian 26.01 -.60 JEC JacobsEng 60.56 +.32 JAGX JaguarHlth .17 -.00 JAKK JkksPac 2.35 +.05 JBLU JetBlue 19.97 +.16 JNJ JohnJn 127.72 -2.82 JCI JohnContl n 34.44 +.15 JNPR JnprNtwk 24.38 -1.03 KKR KKR 20.97 -.01 KLAC KLA Tnc 108.24 -2.38 KSU KC Southn 111.10 -.19 K Kellogg 63.41 -.38 KERX KeryxBio 4.86 +.03 KEY Keycorp 18.87 -.09 KEYS Keysight 54.57 +.06 KM B KimbClk 106.53 -.07 KIM Kimco 13.95 -.07 KMI KindMorg 16.17 +.15 KGC Kinross g 3.90 +.03 KLDX KlondexM g 2.45 +.05 KNX KnSwftT rs 44.58 +.46 KSS Kohls 61.19 -.58 KHC KraftHnz n 60.79 -.90 KTOS KratosDef 11.54 +.57 KR Kroger s 24.58 +.35 KLIC Kulicke 25.91 -.39 LB L Brands 36.04 -.20 LLL L-3 Tch 214.51 +.59 LTC LTC Prp 37.09 -.17 LQ LaQuinta 19.67 +.13 LRCX LamResrch203.77 -8.56 LW LambWst n 65.51 +.01 LSTR Lands tar 111.50 +.95 LPI LaredoPet 10.03 +.39 LVS LVSands 74.42 +.92 LHO LaSalleH 31.13 -.10 LEG LeggPlat 44.84 -.20 LC LendingClb 3.43 +.04 LEN LennarA 57.64 +.11 LUK LeucNatl 24.32 -.21 USA LbtyASE 6.41 +.01 LBTYK LibtyGlobC 30.85 +.44 LPT LibtProp 40.09 -.32 LECO LincElec 92.99 +.21 LYG LloydBkg 3.86 -.07 LMT LockhdM 351.15 +2.01 LPX LaPac 30.48 -.58 LOW Lowes 86.41 +.25 LULU lululemn gs 95.00 +.40 LYB LyonBas A 108 .87 +2.83 M-N-0MTB M&T Bk 178.05 +.62 MBI MBIA 9.12 -.05 MDC MDC 29.66 +.20 MDU MDU Res 27.89 -.26 MTG MGIC Inv 10.50 -.27 MGM MGM Rsts 36.41 +.30 MVC MVC Cap 10.10 +.06 MIC Macquarie 39.80 +.33 M Macys 29.40 +.46 MGA Magna g s 59.88 -.86 MNK Mallinckdt 13.99 +.02 MFC Manulife g 18.73 +.07 MRO MarathnO 18.23 +.08 MPC MarathPt s 78.78 +.23 MAR MAR 138.31 +1.50 MBII Marrone 1.85 +.02 MMLP MartinMid 15.30 +.90 MRVL MarvellTch 22.02 -.23 MAS Masco 41.31 -.09 MA MasterCrd 179.46 +1.12 MAT Mattel 13.89 -.44 MXIM MaximIntg 58.57 -.42 MKC McCorm 108.13 -.32 MDR McDrmInt 6.25 -.07 MCD McDnlds 161.81 -.74 MCK McKesson 149.28 -.22 MUX McEwenM 2.12 +.06 MPW MedProp 12.69 -.04 MCC MedleyCap 4.29 +.01 MDT Medtrnic 80.19 -.44 MLCO MelcoResE 31.71 +.31 MRK Merck 58.92 -.35 MCY MercGn 48.34 -.16 MDP Meredith 52.30 +.30 MTOR Meritor 21.63 +.66 MET Met Life 47.00 +.10 MIK Michaels 19.00 +.35 MCHP Microchp 88.00 -1.07 MU MicronT 54.01 +1.75 MSFT Microsoft 96.44 +.37 MVIS Microvisn 1.30 ... MIDD Middleby 126.44 +1.15 MSEX MdsxWatr 39.95 -.30 HIE MHowHiInc 11.79 +.08 MUFG MitsuUFJ 6.51 -.03 MBT MobileTele 10.25 +.44 TAP MolsCoorB 73.23 -.48 MOMO Momo 35.45 +.03 MDLZ Mondelez 41.99 +.08 MON Monsanto 124.95 -.50 MOG/AMoog A 86.88 +.80 MS MorgStan 53.26 +.02 MOS Mosai c 26.04 +.45 MSI MotrlaSolu 111.42 +.77 MULE Mulesft n 44.72 +.16 MUR MurphO 30.79 +1.96 MYL Mylan NV 40.74 -.24 NCR NCR Corp 32.03 +.41 NRG NRG Egy 31.38 +.13 NYLD NRG Yld C 17.60 -.05 NBR Nabors 7.82 +.23 NFG NatFuGas 51.82 -.29 NGG NatGrid 58.48 -.41 NHI NtHlthInv 67.62 -.22 NOV NOilVarco 38.32 +.73 NPK NatPresto 97.40 +.85 NM Navios .94 +.15 NAV Navistar 40.03 -.91 NKTR NektarTh 92.54 -1.17 NEOG Neogen s 69.64 +.14 NVCN Neovasc g .05 +.00 NFLX Netflix s 334.52 -1.54 NGD NwGold g 2.46 +.03 NJR NJ Rscs s 40.15 -.40 NEWM NewMedia 17.37 -.03 EDU NewOriEd 93.65 +1.25 NYCB NY CmtyB 12.44 -.04 NYMT NYMtgTr 6.04 +.01 NYT NY Times 22.80 +.40 NWL NewellRub 27.23 -.14 NFX NewfldExp 27.89 +1.55 NEM NewmtM 41.09 -.29 NEE NextEraEn 162.86 -.36 NI NiSource s 23.95 -.19 NKE NikeB s 66.20 -1.31 NE NobleCorp 4.79 +.24 NBL NobleEngy 33.6 2 +1.29 NOK NokiaCp 5.85 -.01 NAT NordicAm 2.17 ... NSC NorflkSo 138.61 +3.06 NOG NthnO&G 1.78 +.11 NOC NorthropG 357.70 +2.66 NWBI NwstBcsh 16.45 -.04 NWN NwstNG 60.00 -.40 NCLH NorwCruis 55.43 +1.55 NVS Novartis 81.70 -.08NVAX Novavax 1.80 -.06 NVO NovoNord 48.68 -.56 NVCR NovoCure n 23.80 +.55 NUS NuSkin 71.69 +.49 NUE Nucor 65.42 +1.29 NTNX Nutanix n 55.51 +.18 NAD NuvDivA 13.09 -.03 NUW Nv AMT-Fr 15.74 -.03 J PC NvPfdInco 9.85 -.02 BXMX NuvEqtP 13.72 ... NVDA Nvidia 236.37 -1.17 NXTM NxStageMd 25.86 -.02 OGE OGE Engy 32.75 +.13 OCSL OaktrSpL 4.35 +.01 OCSI OaktStInco 8.07 +.14 OAS OasisPet 10.20 +.98 OXY OcciPet 75.92 +.70 OCFC OceanFst 26.17 -.05 OCLR Oclaro 8.45 +.06 ODP OfficeDpt 2.25 +.08 ONB OldNBcp 16.70 -.20 ORI OldRepub 21.58 -.01 OLN Olin 30.77 +.06 OHI OmegaHlt 26.31 -.10 ON OnSmcnd 25.56 -.18 OKE ONEOK 59.83 +.16 OPK OpkoHlth 3.22 +.11 ORCL Oracle 47.08 +.42 ORBK Orbotch 60.09 -.97 ONVO Organovo 1.19 +.06 OFIX Orthofix 59.53 +.04 OSK OshkoshCp 81.63 +1.57 OTTR OtterTail 43.60 -.30 OMI OwensMin 16.29 +.07 P-Q-RPDLI PDL Bio 2.96 -.05 PCG PG&E Cp 46.45 -.35 PNC PNC 141.66 +.80 PNM PNM Res 38.60 -.50 PKX POSCO 81.91 +4.11 PPG PPG s 113.19 +.11 PPL PPL Corp 28.19 -.17 PCAR Paccar 70.88 +1.14 PTN PalatinTch 1.34 -.08 PANW PaloAltNet 192.47 +.57 P Pandora 5.30 +.17 TEUM Paretem rs 2.53 +.06 PKD ParkDrl .60 +.01 PH ParkerHan 178.46 +2.61 PE ParsleyEn 30.47 +.61 PTEN PattUTI 20.62 +.43 PAYX Paychex 61.03 -.10 PYPL PayPal n 80.34 +.31 PBA Pembina g 33.72 +.36 PGH PengthE g .76 +.03 PENN PnnNtGm 27.49 +.70 PNNT PennantPk 6.97 -.02 JCP Penney 3.04 -.01 PAG Penske 44.72 +.19 PNR Pentair 71.90 +.69 PBCT PeopUtdF 18.34 -.10 PEP PepsiCo 106.98 -1.89 PKI PerkElm 76.40 +.60 PRGO Perrigo 82.77 +.29 PBR/A PetrbrsA 12.95 +.56 PBR Petrobras 14.24 +.55 PFE Pfizer 36.49 +.16 PM PhilipMor 101.44 -1.86 PHG PhilipsNV 40.89 +1.01 PSX Phillips66 108.89 +1.03 PIR Pier 1 3.46 -.11 PFN PimIncStr2 10.36 +.01 PF PinnaclFds 56.69 -.21 PNW PinWst 79.24 -.91 PXD PioNtrl 194.45 +1.27 PBI PitnyBw 10.96 +.04 PAA PlainsAAP 24.62 -.76 PAGP PlainsGP rs 25.00 -.25 PAH PlatfmSpc 10.30 +.25 PLUG PlugPowr h 1.95 -.01 PII Polaris 123.51 -1.53 POL PolyOne 45.10 +.60 DBC PwshDB 17.57 +.32 DBO PS Oil 11.69 +.25 QQQ PwShs QQQ166.44+.34 PX Praxair 153.25 -1.67 PFG PrinFncl 60.89 +.64 P RA ProAssur 47.15 -.25 PLD ProLogis 65.66 +.36 PUMP ProPetr n 19.00 +.44 TQQQ PrUltPQ s 159.27 +1.10 UVXY PUVixST rs 14.59 +.08 UCO PrUCrude rs30.63+1.95 SVXY ProShtVx s 12.53 -.02 SCO PrUShCrd s17.58 -1.26 PG ProctGam 78.20 -.23 PGR ProgsvCp 61.18 -1.10 SH ProShSP rs 29.50 -.02 SDS PrUShSP rs 38.76 -.06 QID PUShtQQQ 11.21 -.05 SQQQ PShtQQQ rs16.09 -.09 SDOW PrUShD3 rs 18.00 +.08 TBT ProUShL20 37.11 +.57 SPXU PUS htSPX 10.26 -.02 PSEC ProspctCap 6.49 ... PRU Prudentl 105.84 +.94 PEG PSEG 50.45 -.42 PSA PubStrg 197.92 -.65 PHM PulteGrp 29.95 +.08 PSTG PureStrg n 20.89 +.13 PMM PMMI 7.04 -.06 QEP QEP Res 12.11 +.56 QCOM Qualcom 55.23 -.12 DGX QstDiag 100.79 -.01 RAS RAIT Fin .20 +.02 RSPP RSP Perm 48.88 +.99 RDN RadianGrp 15.37 -.90 RL RLauren 111.35 -2.06 RRC RangeRs 14.53 +.37 RAVN RavenInds 38.00 +.85 RYN Rayonier 37.00 + .04 RTN Raytheon 227.06 -.05 O RltyInco 51.43 -.18 RWT RedwdTr 15.34 +.06 REGN Regenrn 321.39 -1.24 RF RegionsFn 17.91 -.04 RS RelStlAl 89.42 +.76 RGEN Replgn 38.53 +.63 RSO ResCap rs 9.74 +.12 QSR RestBrnds 55.06 +.64 ROIC RetailOpp 17.23 +.04RIGL RigelPh 3.88 -.23 RIO RioTinto 56.85 +2.11 RAD RiteAid 1.65 -.06 ROK RockwlAut 177.12 +2.58 COL RockColl 135.01 -.01 ROG Rogers 123.16 +.35 ROKU Roku n 31.72 -4.26 ROP Roper 279.66 +2.91 ROST RossStrs s 78.89 +.12 RDC Rowan 15.40 +.41 RY RoyalBk g 76.88 +.15 RCL RylCarb 118.30 +1.34 RDS/B RoyDShllB 72.20 +1.54 RDS/A RoyDShllA 70.38 +1.61 S-T-USTBA S&T Bcp 40.95 -.15 SCG SCANA 37.21 +.99 SLG SLGreen 96.51 -.57 SLM SLM Cp 11.49 -.09 SM SM Energy 21.76 +.95 DIA SpdrDJIA 247.38 -.42 GLD SpdrGold 127.85 +.10 SPY S&P500ETF270.39 +.20 XBI SpdrBiot s 90.74 -.38 KBE SpdrS&PBk 46.82 -.33 JNK SpdrLehHY 36.19 -.04 KRE SpdrS&P RB59.57 -.25 XRT SpdrRetl s 45.12 +.02 XOP SpdrOGEx 39.06 +1.17 XME SpdrMetM 36.89 +.69 SRCI SRC Eng 10.63 +.31 SBR SabnR 46.00 +.85 SA BR SabreCorp 20.42 +.18 SAIA Saia Inc 78.00 +.45 JOE StJoe 18.00 -.15 CRM Salesforce 124.46 +1.11 SBH SallyBty 16.79 +.24 SJT SJuanB 7.20 +.13 SN SanchezEn 3.95 +.29 SGMO SangTher 19.45 -.08 SNY Sanofi 40.66 -.30 SC SantCUSA 15.80 +.11 SLB Schlmbrg 70.34 +1.68 SCHW Schwab 52.18 -1.43 SGMS SciGames 49.50 +3.90 SDRL SeadrillLtd .37 +.14 STX SeagateT 62.11 +.22 SHLD SearsHldgs 3.15 +.12 SSW Seaspan 7.08 +.20 SRE Semp raEn 111.60 -1.00 SNH SenHous 15.49 -.08 BB BlackBerry 10.79 +.02 BME BlkHlthSci 34.92 -.15 MUA BlkMuniast 13.23 -.06 BX Blackstone 31.78 +.30 HRB BlockHR 26.69 +.23 APRN BlueAprn n 2.06 +.08 BA Boeing 341.00 +4.28BKNG BookingHl 2180.60+18.29BWA BorgWarn 53.91 +.03 SAM BostBeer 225.00 +2.95 BSX BostonSci 28.94 +.08 BYD BoydGm 35.04 +.64 BGG BrigStrat 21.15 +.19 EAT Brinker 39.87 +.53 BMY BrMySq 52.30 -.08 BTI Br itATob s 54.84 -1.91 BKD Brookdale 6.75 +.01 BIP BrkfInfra s 40.98 -.11 BC Brunswick 61.27 -.38 BPL Buckeye 41.25 -.47 CBL CBL Asc 4.25 -.08 CMS CMS Eng 45.07 -.19 CNHI CNH Indl 12.64 +.05 CNX CNX Resc 16.22 +.43 CSX CSX 61.01 +4.44 CVRR CVR Rfng 16.10 +.15 CVS CVS Health 66.61 -.50 CYS CYS Invest 6.66 -.01 COG CabotO&G 24.04 +.20 CDNS Cadence 38.17 +.07 CZR CaesarsEnt 11.75 +.20 CALM Cal-Maine 49.55 +.10 CHY Cala CvHi 12.00 ... CAMP CalAmp 23.54 +.01 CRC CalifRes rs 24.04 +1.08 CWT CalifWtr 39.30 +.05 CALA Calithera 6.20 -.15 ELY CallGolf 16.39 -1.32 CPE CallonPet 14.17 +.62 CLMT CalumetSp 7.40 +.05 CPT CamdenPT 85.95 -.28 CCJ Cameco g 10.55 +.15 CPB CampSp 41.84 -.69 CM CIBC g 87.78 -.32 CNI CdnNR gs 76.19 +.60 CNQ CdnNRs gs 35.75 +.91 COF CapOne 97.14 -.34 CSU CapSenL 11.66 +.29 CMO CapsteadM 8.84 +.02 CPST CpstnTur rs 1 .53 -.02 CAH CardnlHlth 63.89 +.70 KMX CarMax 63.27 +.30 CCL Carnival 65.27 +1.10 CRS CarpTech 51.28 +1.23 CRZO Carrizo 18.52 +1.39 CAT Caterpillar 155.95 +2.64 FUN CedarF 63.93 -.27 CELG Celgene 91.01 -.09 CLDX CelldexTh .73 -.06 CX Cemex 7.19 +.06 CIG Cemig pf 2.43 +.07 CVE CenovusE 10.26 +.49 CDEV CntRsDvA 18.62 +1.17 CNP CenterPnt 27.14 -.03 CENX CentAl 18.31 +.08 CTL CntryLink 17.55 -.07 CHGG Chegg 23.10 +.53 CHFC ChemFinl 54.64 -.26 CC Chemours n52.62 +.34 LNG CheniereEn 58.52 +.98 CHK ChesEng 3.13 +.09 CVX Chevron 123.82 +2.36 CBI ChicB&I 15.05 -.11 CHS Chicos 10.16 -.17 ZNH ChinaSoAir 49.20 -.97 CNET ChinaNt rs 3.38 +.23 CMG Chipotle 339.36 +4.75 CHD ChurchDwt s50.27 -.05 CI Cigna 175.21 +.83 XEC Cimarex 100.97 +4.65 CINF CinnFin 74.56 +.07 CRUS Cirrus 38.98 -.62 CSCO Cisco 44.63 +.04 UWT CgpVelLCrd35.53+3.36 DWT Cg pVelICrd 8.34 -.94 C Citigroup 68.98 -.76 CFG CitizFincl 41.03 -.26 CTXS CitrixSy s 98.22 +.70 CLNE CleanEngy 1.66 +.02 CLF ClevCliffs 7.19 +.30 CLX Clorox 126.72 -.12 CLDR Cloudera n 14.91 +.54 KO CocaCola 44.51 -.37 CDE Coeur 8.59 +.08 CTSH CognizTch 82.70 +.51 RQI CohStQIR 11.86 +.12 PSF CohStSelPf 25.45 -.02 CL ColgPalm 72.08 -.15 CLNS ColNrthS n 5.65 -.09CMCSAComcast s 33.27 ...CMA Comerica 93.28 +.54 CMC C mclMtls 21.90 +.61 CTG CmpTask 8.75 +.06 CMTL Comtech 32.10 -.54 CAG ConAgra 37.17 -.34 CXO ConchoRes156.83+3.36 CTWS ConnWtrSv 64.45 -.20 COP ConocoPhil 66.42 -.09 CNSL ConsolCom 11.26 +.06 ED ConEd 78.01 -.45 STZ ConstellA 232.16 +.76 CLR ContlRescs 63.41 +1.29 CTB CooperTire 28.45 -1.35 CSOD CorOnDem 44.67 +.35 GLW Corning 27.87 +.12 OFC CorpOffP 27.23 -.08 COST Costco 196.51 +.51 COTY Coty 17.68 -.15 CUZ CousP rp 8.65 -.07 TVIX CSVixSh rs 6.96 +.04 USLV CS VSSilv 11.47 +.79 CEQP CrestEq rs 27.65 +.10 CROX Crocs 15.77 -.33 CCI CrwnCstle 106.59 +.45 CCK CrownHold 52.34 -.07 CTRP Ctrip.com s 43.34 +.52 CMI Cummins 170.83 +3.36 CYBE CybrOpt 17.75 -.85 CY CypSemi 17.29 -.21 D-E-FDCT DCT IndlTr 57.64 +.19 DDR DDR Corp 7.20 -.09 DNP DNP Selct 10.74 -.01 DHI DR Horton 45.57 +.14 DTE DTE 104.01 -.48 DHR Danaher 102.40 +.71 DRI Darden 89.76 +.34 DF DeanFoods 8.65 +.18 DE Deere 149.77 +.62 DAL DeltaAir 55.21 +.66 DNR DenburyR 3.14 +.30 DERM Dermira 8.64 -.01 DB DeutschBk 14.44 +.06 A-B-CABB ABB Ltd 23.46 +.17 AES AES Corp 11.75 +.01 AFL AFLAC s 45.02 -.16 AKS AK Steel 4.82 +.11 T AT&T Inc 35.21 -.15 ABT AbbottLab 59.52 -.28 ABBV AbbVie 94.32 +.73 ANF AberFitc 28.20 -.36 AXAS Abraxas 2.91 +.12 ACIA AcaciaC n 25.57 -.86 AXDX AccelrDiag 24.95 +.25 ARAY Accuray 5.15 ... ATVI ActivsBliz 68.69 +.41 ADNT Adient n 63.10 -1.95 ADBE AdobeSy 231.10 -.06 AEIS AdvEnId 65.95 -2.47 A MD AMD 10.36 -.16 A CM Ae com 36.75 +.13 AVAV AeroViron 56.71 -.52 AET Aetna 177.53 +.24 GNMX AeviGeno 1.62 +.07 A Agilent 69.55 +1.11 AYR Aircastle 19.88 +.02 AKER AkersBios .56 +.02 AGI AlamosGld 5.71 +.06 ALK AlaskaAir 65.97 +.98 ALSK AlaskCom 1.55 -.09 ALB Albemarle 98.79 +2.16 AA Alcoa Cp 59.40 +2.32 ALXN Alexion lf 112.96 -.32 BABA Alibaba 182.68 +3.98 ATI AllegTch 26.29 +.44 A GN Allergan 165.58 -1.25 A LE Allete 73.61 -.60 A RLP Allnc eRes 16.70 +.15 AB AlliBern 26.55 -.10 LNT AlliantEg s 41.60 -.25 ALSN AllisonTrn 42.19 +.51 ALL Allstate 97.79 +.04 ALLY AllyFincl 27.54 +.01 ALNY AlnylamP 97.70 -.65 GOOG Alphabet C1072.08-2.08GOOGLAlphabet A 1075.39 -3.97AOD AlpTotDiv 9.08 +.03 AMLP AlpAlerMLP 10.20 -.05 AABA Altaba 72.32 +1.23 MO Altria 61.50 -2.48AMZN Amazon 1527.84+24.01AMBA Ambarella 49.57 -1.76 ABEV Ambev 6.88 +.12 AEE Ameren 56.56 -.33 ATAX AFMulti 6.18 -.03 AMX AMovilL 19.87 +.18 AAL AmAirlines 47.76 +2.01 AEO AEagleOut 21.55 -.21 AEP AEP 68.73 -.13 AXP AmExp 95.15 +1.29 AIG AmIntlGrp 54.46 +.20 AWR AmStsWtr 54.84 -.24 AWK AmWtrWks 83.68 -.39 APU Amerigas 42.44 +.17 AMP Ameriprise 144.62 +.55 ABC AmeriBrgn 92.75 +1.71 AME Ametek 76.98 +.60 AMGN Amgen 175.11 +.23 FOLD AmicusTh 14.77 +.02 A PH Amphenol 87.20 +.38 A PC Anadarko 66.35 +2.29 A NDV An deavor 116.70 +1.22 AU AnglogldA 9.16 +.12 BUD ABInBev 107.00 +.29 NLY Annaly 10.28 +.01 AR AnteroRes 20.42 +.03 ANTM Anthem 230.65 +1.13 ANH Anworth 4.73 -.01 APA Apache 42.84 +1.49 AINV ApolloInv 5.49 +.03 AAPL Apple Inc 177.84 -.40 AMAT ApldMatl 54.73 -3.13 AAOI ApldOptoel 28.29 -.04 WTR AquaAm 34.39 -.15 ARQL ArQule 3.13 -.03 A RCB ArcBest 36.65 +1.20 A DM ArchDan 45.65 -.04 A RNC Arconic 23.68 -.07 A RCC AresCap 16.07 +.01 ARES AresMgmt 22.25 ... ARGS ArgosThr rs 1.10 -.02 ANET AristaNetw 258.50 +1.70 ARRY ArrayBio 15.29 -.20 ARW ArrowEl 78.25 +1.18 ASH Ashland 70.83 +.14 AZN AstraZen s 35.98 +.12 HOME AtHomGr n 35.97 +.50 ATO ATMOS 84.47 -.70 ADP AutoData 118.61 +.72 AVY AveryD 108.20 +.52 AVXS Avexis n 209.60 -2.46 CAR AvisBudg 48.21 +.63 A VA Avista 52.04 -.14 A VP Avon 2.91 +.08 BGS B&G Foods24.30 -2.00 BTG B2gold g 2.94 +.03 BBT BB&T Cp 50.63 -.46 BCE BCE g 42.70 -.19 BGCP BGC Ptrs 13.72 +.09 BHP BHP BillLt 48.13 +1.46 BBL BHPBil plc 43.00 +1.47 BP BP PLC 43.53 +.88 BPT BP Pru 22.55 +.75 BRFS BRF SA 6.83 +.64 BW B&W Ent n 2.70 +.03 BIDU Baidu 237.75 +2.08 BHGE BakHuGE n 33.76 +.95 BCPC Balchem 88.99 -.70 BLL BallCorp s 41.25 -.16 BLDP BallardPw 3.68 -.02 BBD BcoBrad s 10.29 +.43 SAN BcoSantSA 6.76 +.08 BAC BkofAm 29.53 -.51 BMO BkMont g 75.20 -.31 BK BkNYMel 52.26 +.07 BNS BkNova g 60.87 +.02 VXX B iPVxST rs 40.54 +.10 BKS BarnesNob 5.60 -.10 ABX BarrickG 13.26 +.19 XYZ BasicEnS .45 ... BAX Baxter s 67.22 +.36 BTE BaytexE g 3.74 +.20 BZH BeazerHm 16.52 +.14 BDX BectDck 234.39 +.96 BBBY BedBath 18.12 +.64 BLCM BellicumP 7.62 -.22 BMS Bemis 44.91 +.17 BRK/B BerkH B 199.51 +.24 BBY BestBuy 75.40 +2.65 BIG BigLots 43.74 +.02 BCRX Biocryst 5. 14 -.04 BIIB Biogen 268.03 +3.28 BPMX BioPhrmX .24 +.01 BKH BlkHillsCp 54.33 -.08Tkr 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: 2,708.64 Change: 2.25 (0.1%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,840 7,080 7,320 Nasdaq compositeClose: 7,295.24 Change: 14.14 (0.2%) 10 DAYSAdvanced 1593 Declined 1257 New Highs 145 New Lows 48 Vol. (in mil.) 3,364 Pvs. Volume 3,172 1,876 1,899 1451 1347 120 28 NYSE NASDDOW 24832.54 24721.09 24748.07 -38.56 -0.16% s s t +0.12% DOW Trans. 10838.86 10650.78 10770.15 +177.59 +1.68% s s t +1.49% DOW Util. 707.03 697.76 697.82 -2.42 -0.35% s s s -3.53% NYSE Comp. 12774.37 12722.10 12732.90 +27.14 +0.21% s s t -0.59% NASDAQ 7319.58 7259.90 7295.24 +14.14 +0.19% s t t +5.68% S&P 500 2717.49 2703.63 2708.64 +2.25 +0.08% s t t +1.31% S&P 400 1932.20 1920.75 1922.80 +5.44 +0.28% s t t +1.17% Russell 2000 1592.04 1580.18 1583.56 +3.76 +0.24% s s t +3.13% Toronto TSX 15576.72 15422.90 15529.97 +176.67 +1.15% s t t -4.19%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesBond prices declined. The yield on the 10-year Treasury note rose to 2.88 percent Wednesday from 2.83 percent a day earlier.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 1.80 1.77 +0.03 .80 6-month T-bill 1.89 1.99 -0.10 .93 52-wk T-bill 2.15 2.13 +0.02 1.00 2-year T-note 2.43 2.42 +0.01 1.16 5-year T-note 2.59 2.69 -0.10 1.71 7-year T-note 2.83 2.79 +0.04 1.98 10-year T-note 2.88 2.83 +0.05 2.17 30-year T-bond 3.06 3.02 +0.04 2.84 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.87 1.88 -0.01 1.56 Barclays USAggregate 3.18 3.19 -0.01 2.50 Barclays US Corp 3.78 3.79 -0.01 3.23 Barclays US High Yield 5.97 6.02 -0.05 5.83 Moodys AAA Corp Idx 3.76 3.79 -0.03 3.86 10-Yr. TIPS .71 0.66 +0.05 .32Commodities U.S. crude surged 2.9 percent Wednesday as fuel prices climbed higher. Silver jumped 2.7 percent and copper climbed 2.6 percent.Crude Oil (bbl) 68.47 66.52 +2.93 +13.3 Ethanol (gal) 1.50 1.48 +1.83 +13.0 Heating Oil (gal) 2.09 2.06 +1.65 +0.8 Natural Gas (mm btu) 2.74 2.74 +0.04 -7.3 Unleaded Gas (gal) 2.07 2.04 +1.33 +15.0 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1351.20 1347.20 +0.30 +3.4 Silver (oz) 17.23 16.77 +2.74 +1.0 Platinum (oz) 939.50 933.90 +0.60 +0.6 Copper (lb) 3.15 3.08 +2.55 -3.8 Palladium (oz) 1035.95 1006.00 +2.98 -3.5 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.19 1.18 +0.78 -3.3 Coffee (lb) 1.17 1.16 +1.12 -7.2 Corn (bu) 3.83 3.80 +0.72 +9.2 Cotton (lb) 0.83 0.83 -0.47 +5.2 Lumber (1,000 bd ft) 550.70 542.10 +1.59 +22.9 Orange Juice (lb) 1.45 1.46 -0.65 +6.4 Soybeans (bu) 10.42 10.46 -0.41 +9.5 Wheat ( bu ) 4.75 4.66 +1.93 +11.3 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.4204 -.0083 -.58% 1.2848 Canadian Dollar 1.2635 +.0081 +.64% 1.3379 USD per Euro 1.2377 +.0010 +.08% 1.0730 Japanese Yen 107.26 +.24 +.22% 108.42 Mexican Peso 18.0668 +.0634 +.35% 18.5547 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5150 +.0004 +.14% 3.6670 Norwegian Krone 7.7640 -.0000 -.00% 8.5080 South African Rand 11.9239 +.0004 +.48% 13.2810 Swedish Kron a 8.3977 +.0001 +.08% 8.9628 Swiss Franc .9682 -.0022 -.21% .9963 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2845 -.0027 -.21% 1.3233 Chinese Yuan 6.2745 -.0075 -.12% 6.8852 Hong Kong Dollar 7.8502 -.0000 -.00% 7.7752 Indian Rupee 65.746 +.065 +.10% 64.602 Singapore Dollar 1.3099 -.0009 -.07% 1.3962 South Korean Won 1064.11 -2.96 -.28% 1143.04 Taiwan Dollar 29.31 -.05 -.17% 30.41 ASIA/PACIFICForeign Exchange The dollar strengthened compared to the Japanese yen, British pound and Mexican peso, but weakened slightly against the euro.LAST6 MO AGO 1 YR AGO SHW Sherwin 400.88 +2.46 SFL ShipFin 14.85 +.10 SBGL SibanyeG 3.58 +.21 SID SiderurNac 2.73 +.19 SPG SimonProp152.55 -.69 SIRI SiriusXM 6.36 +.11 SWKS SkywksSol 98.96 -.49 SJM Smucker 120.18 -.37 SNAP SnapInc A n14.65 -.23 SNA SnapOn 143.64 -.80 SODA SodaStrm 95.45 +.61 SLRC SolarCap 20.41 -.08 SON SonocoP 49.93 -.03 SNE SonyCp 50.46 +.69 SOR SourcC 40.35 -.15 SJI SoJerInd s 30.11 -.58 SO SouthnCo 45.43 -.39 LUV S wstAirl 55.82 +1.55 SWN SwstnEngy 4.53 +.06 SRC SpiritRltC 8.07 +.01 SPOT Spotify n 154.91 +6.42 S Sprint 6.00 +.05 PSLV SprottSilv 6.37 +.16 SQ Square n 51.38 +2.25 XLB SP Matls 59.99 +.43 XLV SP HlthC 83.23 +.07 XLP SP CnSt 52.88 -.40 XLY SP Consum104.37 +.49 XLE SP Engy 73.56 +1.14 XLF SPDR Fncl 27.45 -.13 XLI SP Inds 76.14 +.78 XLK SP Tech 67.89 -.18 XLRE SpdrRESel 31.01 -.08 XLU SP Util 50.79 -.19 SWK StanBlkD k 157.38 +2.54 SGU StarGas 9.68 -.04 SBUX Starbucks s 59.50 -.33 STT StateStr 101.42 +.48 STO Statoil ASA 26.18 +.62 STLD StlDynam 47.30 +.96 SYK Stryker 164.71 +1.06 SPH SubPpne 22.49 -.21 SUI SunCmts 92.29 -.07 SNHY SunHydrl 54.27 -.32 SU Suncor g 38.50 +.64 SPWR SunPower 9.34 +.99 STI SunTrst 65.41 -.54 SPN SupEnrgy 9.73 +.51 SVU Supvalu rs 14.54 -1.17 SYMC Symantec 27.91 -.01 SYF Synchrony 34.89 +.32 SNV Synov usFn 48.85 -.33 SYY Sysco 61.85 -.65 TMUS T-MobileUS 62.90 -.12 TAL TAL Educ s 36.57 +.36 TCP TC PpLn 34.10 +.30 AMTD TD Ameritr 59.69 -.88 TJX TJX 83.18 -.27 TAHO TahoeRes 5.42 +.18 TSM TaiwSemi 41.92 -.39 TPR Tapestry 53.33 -.37 TGT Target 72.53 +.08 TTM TataMotors 25.57 -.12 TCO Taubmn 57.70 -.17 FTI Technip 33.23 +.73 TECK TeckRes g 26.98 +.68 TDOC Teladoc n 42.65 +.15 TLGT Teligent 3.52 +.50 TS Tenaris 37.56 +.79 TEN Tenneco 52.35 -.23 TDC Teradata 41.60 +.09 TER Teradyn 43.36 -1.36 TNH TerraNitro 83.96 ... TSLA Tesla Inc 293.35 +5.66 TEVA TevaPhrm 17.92 +.08 TXN TexInst 105.35 -.04 TXRH TexRdhse 62.76 +.08 TGH Textainer 18.05 +.55 TXT Textron 63.99 +4.05 TMO ThermoFis 219.53 +1.30 DDD 3D Sys 11.88 -.09 MMM 3M Co 219.52 -.57 TIF Tiffany 100.00 -.52 TWX TimeWarn 97.10 -.31 TKR Timken 47.10 +.45 TMK Torchmark 85.71 +.35 TD TorDBk gs 55.41 -.33 TOT Total SA 61.63 +1.00 TM Toyota 129.07 -.27 TSCO TractSupp 60.66 +2.01 RIG Transocn 12.43 +.42 TRV Travelers 136.47 -.87 TY TriContl 26.98 -.01 TYp TriCntl pf 50.62 ... TNET TriNetGrp 50.85 +.58 TRN Trinity 31.93 +.35 TBI TrueBlue 27.70 +.10TRST TrstNY 8.65 ... TUP Tuppwre 43.80 +.34 TRQ TurqHillRs 3.11 +.05 FOXA 21stCFoxA 37.31 -.23 TWTR Twitter 31.54 -.30 TWOU 2U 87.29 +.36 UBS UBS Gr p 17.44 -.07 UDR UDR 35.90 -.20 UGI UGI Corp 45.75 -.27 USFD US FdsHl n 34.61 -.42 UCTT UltraClean 18.01 -1.31 UPL UltPetro n 3.26 +.10 UAA UndrArm s 16.10 -.25 UA UnAr C wi 14.02 -.18 UNF UniFirst 163.50 -.40 UN UnilevNV 57.15 -.08 UNP UnionPac 138.96 +1.27 UNT Unit 22.79 +1.28 UAL UtdContl 70.58 +3.24 UPS UPS B 110.90 +1.38 URI UtdRentals180.00 +2.46 USB US Bancrp 50.00 -1.02 UNG US NGas rs 22.61 +.01 USO US Oil Fd 13.88 +.47 X USSteel 37.50 +1.14 UTX UtdTech 124.80 +.27 UNH UtdhlthGp 236.40 -2.15 UNIT UnitGrp 16.94 +.28 UVV UnvslCp 49.90 -2.30 UNM UnumGrp 48.03 +.47 UEC UraniumEn 1.70 +.01 V-W-X-Y-ZVEON VEON 2.53 +.18 VFC VF Corp 78.04 -.60 VALE Vale SA 14.01 +.57 VRX ValeantPh 17.40 +.17 VLO ValeroE 107.54 +.85 VLY VlyNBcp 11.91 -.06 GDX VanEGold 22.98 +.05 RSX VnEkRus 21.51 +.81 EMLC VanE EMBd19.43 +.09 SMH VnEkSemi 104.79 -1.20 OIH VEckOilSvc 27.08 +.71 GDXJ VanE JrGld 33.97 +.32 VNQ VangREIT 75.84 -.16 VIG VangDivAp103.01 +.15 VEU VangAllW 55.45 +.30 VWO VangEmg 46.95 +.33 VGK VangEur 60.28 +.1 9 VEA VangFTSE 45.45 +.27 VVC Vectren 64.15 -.75 VTR Ventas 48.61 -.23 VER Vereit 6.81 -.08 PAY VeriFone 22.75 -.12 VRSN Verisign 126.64 +.88 VZ VerizonCm 48.62 -.23 VVI ViadCorp 55.30 +.55 VIAV Viavi 10.17 -.07 VIPS Vipshop 15.95 -.05 V Visa s 124.48 +.68 VSH VishayInt 19.00 +.35 VST VistraEn n 22.34 -.01 VMW VMware 137.54 +5.66 VOD Vodafone 29.74 -.09 VTVT vTvThera n 2.20 +1.01 VMC VulcanM 118.38 +.61 WTI W&T Off 5.89 +.7 4 WDFC WD 40 135.55 -.85 WEC WEC Engy 62.59 -.43 WPC WP Carey 62.45 -.22 WPX WPX Engy 16.50 +.67 WMT WalMart 87.57 -.33 WBA WalgBoots 66.26 +.29 WRE WREIT 28.13 -.03 WM WsteMInc 83.65 +.13 WAT Waters 210.05 +2.45 WFT WeathfIntl 2.67 +.04 WBS WebsterFn 54.63 -.16 WTW WtWatch 68.70 +1.15 WRI WeinRlt 27.62 -.30 WBT Welbilt 19.41 +.35 WFC WellsFargo 50.39 -.18 WELL Welltower 52.84 -.54 WEN Wendys Co 17.63 +.31 WR WestarEn 52.11 -.4 1 WIA WAstInfSc 11.55 +.03 WDC WDigital 91.70 +.33 WU WstnUnion 19.37 -.04 WBK WestpacBk 22.33 -.14 WRK WestRck 66.36 +.26 WY Weyerhsr 36.85 -.09 WHR Whrlpl 154.72 +1.19 WLL WhitngPet rs39.37 +1.04 WMB WmsCos 25.77 +.04 WPZ WillmsPtrs 36.07 -.40 WIT Wipro s 5.23 -.10 XMX WT G exMx 29.96 -.13 DON WT MCD s 34.83 +.05 WWD Woodward 75.75 +1.05 WWE WldW Ent 38.90 -.06 WOR Worthgtn 46.40 +.65 WYNN W ynn 192.91 +2.2 6 XEL XcelEngy 45.32 -.29 XRX Xerox rs 30.27 +.29 XLNX Xilinx 68.01 -1.88 YRCW YRC Wwde 8.97 +.11 AUY Yamana g 2.98 +.04 YNDX Yandex 34.98 +1.95 YORW YorkWater 32.65 -.55 YUM YumBrnds 86.99 +.39 ZTO ZTO Exp n 16.26 +.18 ZAGG Zagg 12.20 -.35 ZAYO ZayoGrp 37.03 +.61 ZEN Zendesk 50.38 -.08 Z ZillowC n 48.81 -.84 ZBH ZimmerBio 110.08 +1.26 ZION ZionsBcp 52.08 +.16 ZTS Zoetis 85.97 +.30 ZNGA Zynga 3.63 + .03 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 24,748.07 -38.56 NASDAQ 7,295.24 +14.14 S&P 500 2,708.64 +2.25 10-YR T-NOTE 2.88% +.05 30-YR T-BOND 3.06% +.04 CRUDE OIL $68.47 +1.95 GOLD $1,351.20 +4.00 EURO $1.2377 +.0010q q p p p p p p p p p p p p p p STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 21

The Sun /Thursday, April 19, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers 1DEAR DR. ROACH: My 52-yearold sister was diagnosed with cirrhosis of the liver due to alcohol. She has signicant nancial resources and gold-standard health care. Her liver has failed to bounce back. This month, she was placed on a liver-transplant list. How long can my sister live with alcoholic liver cirrhosis while awaiting a liver transplant? If she complies with transplant protocol (no alcohol, no salt, counseling, etc.), how likely is it that any alcoholic receives a liver donation? The doctors say her MELD score is 25. Could her liver recover so that she won't need a transplant? „ S.H. ANSWER: I am sorry to hear about your sister. Prolonged, heavy alcohol use can lead to cirrhosis, which is an irreversible condition of liver damage. Stopping alcohol use usually prevents progression of liver disease. Liver disease is estimated by the MELD score. Less than 15 is mild; greater than 35 is the most severe. It is unlikely that her liver would recover with this degree of damage. According to the most up-todate statistics from the U.S. Organ Procurement and Transplantation Network, there are 14,000 people waiting for a liver transplant now. People with more severe liver disease are higher priority for the very limited number of organs that become available. As of December 2016, the median wait time for a liver transplant for a person with a MELD score between 15 and 34 was about eight months, meaning that half of people on the waiting list will be transplanted within eight months, and the other half will still be waiting. About 10 percent of people between ages 50 and 64 die each year waiting for a transplant. People with acute liver failure, from whatever cause, are more likely to die awaiting transplant than people who are on the transplant list for other causes, including alcoholic liver disease, hepatitis C or other causes. The vast majority of deaths on the waiting list are in people whose MELD score is above 35, which is why they are at such high priority for an organ. It used to be the case that people with alcoholic liver disease were considered lower priority for transplant. However, the data show that liver transplantation is just as eective in selected patients with alcoholic liver disease as any other cause. However, abstinence from alcohol is an expectation for people on the transplant list. Many centers use a six-month rule prior to listing a patient; however, the six-month rule is somewhat arbitrary, and the earlier a person is listed, the better the likelihood of getting an organ. In studies, between 11 percent and 30 percent of people will drink after transplant, but only 5 percent had "excessive" drinking. DEAR DR. ROACH: I volunteer in a hospital weekly. After I use the restroom, is it better to wash with soap and water or to use hand sanitizer? There are hand sanitizer dispensers throughout the hospital, and I use them frequently. I just wondered if I also should be washing my hands with soap and water. What is best to prevent the spread of germs? „ J.K. ANSWER: Thank you for volunteering. Both washing hands with warm water and soap, and alcohol-based gel sanitizers are much better than nothing. The gels are fast and easy. I recommend washing after using the bathroom, once your hands start feeling sticky from repeated sanitizer use and after being in a room with someone with C. dicile infection. These germs are not killed by the gel and need to be washed o the hands with warm, soapy water for at least 20 seconds.DEAR ABBY: My divorced 38-year-old brother is addicted to opiates. My wealthy, enabling mother constantly bails him out nancially. My brother is engaged to a very kind woman „ a mother of three he met four months ago. She's not aware of his lies, manipulations, debt and pill addiction. My brother has already destroyed a previous marriage with his actions, and I'm nding it dicult to sit back and let this happen to yet another innocent woman. I am tired of lying for him, and I know that eventually this will come to a head. Do I come forward with the truth now and possibly harm their relationship, or watch them go through with this marriage and hope for the best? „ Unsure In Nashville, Tenn. DEAR UNSURE: Be prepared for the eruption that is sure to follow, but for the sake of those children, let the woman know what she will be dealing with if she goes through with the marriage. Whether she heeds your warning will be up to her, but at least she will know what she's in for. DEAR ABBY: My teenage son and daughter conded to me that their younger cousin (15) has been posting on social media that she's hanging out with men who are ve years older and taking her mother's car without her knowledge. My teens have both warned her that she's making poor choices, but she won't listen. As the girl's uncle, I need advice on how to intervene. „ Privy To A Bad Situation DEAR PRIVY: It's denitely time for some adult intervention. If you are at all close with your niece, talk with her about how dangerous what she's doing is „ not only to herself, but also the men she's been seeing because they could land in jail. While you're at it, tell her mother what you know so she can hide her car keys before her daughter gets into a serious accident and hurts herself or someone else. Dear Readers: Surely one of the most frustrating household chores must be FOLDING A FITTED SHEET „ isn't it maddening? Here's my method to make it easier: 1. Fold the sheet in half, bring the elasticized ends together and invert one into the other. 2. Fold again in half lengthwise, bringing one set of corners to the other, so that all the corners are folded into each other. 3. Continue to fold as small as you'd like, smoothing the sheets as you go. 4. Fold the at sheet, and condense all the sheets into one pillowcase. „ Heloise Dear Heloise: I read your column every day „ always good info! Another use for old pantyhose: If your tomatoes or any other plants need to be staked, pantyhose make excellent ties. They won't cut into the stalks, because they will stretch as the plant grows. „ Patrick H., via emailAlcohol-induced cirrhosis doesn't preclude a transplant Fiancee unaware of man's hidden opiate addiction How to fold a tted sheetHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Thursday, April 19, 2018 ARIES (March 21-April 19). Whether or not you consciously seek the company of kindred spirits, as you spend more time with the things that matter to you, they come out of the woodwork, interested in what youre doing. TAURUS (April 20-May 20). You can feel better by concentrating your eort on looking better, and you can look better by concentrating your eort on feeling better. No matter how you approach it today, you are on the up and up. GEMINI (May 21-June 21). You dont always claim credit for the marvelous outcomes you create. Today youll likely give others a little more credit than they deserve, which will be a morale raiser. CANCER (June 22-July 22). Your guiding luminary, the moon, doesnt prefer one state to the other. Whether in shadows or fully seen, the moons allure will still pull the tides. Your magnetism will work in similarly powerful ways, however you show up. LEO (July 23-Aug. 22). When you come to the intersection, look both ways no matter what color the lights are. Junctures of all kinds are best handled with pause. The breath you take between things will cleanse and renew you. VIRGO (Aug. 23-Sept. 22). You may have entrusted someone with a job they werent quite ready for. Now its time to reassess whether a cast change is needed, or perhaps theres a way to adjust the situation to better t the available talent. LIBRA (Sept. 23-Oct. 23). As the sign of the scales, you can often speak to the justice of a situation. However, today its about measuring, not commenting on the measurement. In judging we become as bad as, if not worse than, that which we judge. SCORPIO (Oct. 24-Nov. 21). In a gold rush, the miners risk a lot to get rich. You know who gets rich without the risk? Those in the business of selling shovels. Theres something desperately needed by the people around you that you can provide. SAGITTARIUS (Nov. 22-Dec. 21). Because the mere idea of being bored stresses you out, youll make exciting plans „ and just in time! Monotony is so loathsome to you that it could actually weaken your immune system. CAPRICORN (Dec. 22-Jan. 19). Are you really in a game that only one team can win, or is this more like a journey in which people can help each other move forward? Competition has its place. AQUARIUS (Jan. 20-Feb. 18). Youre not trying to control anyone; youre just making sure that others arent controlling you. Even though setting a boundary isnt an oensive move, if its taken that way, the result is the same. Use diplomacy. PISCES (Feb. 19-March 20). People wont agree on whats real, how it happened, whats important or how best to proceed. But they will agree that something has to be done, and many are ready to listen to each other to begin to sort it out. TODAYS BIRTHDAY (April 19). A job youve been at for a while will fascinate you further as you give it even more of your attention. And this isnt the only thing being revealed to you on deeper levels this year. The details of a special relationship will be glorious and captivating. And theres an enthralling venture in October that brings money for years. Libra and Taurus adore you. Your lucky numbers are: 11, 45, 21, 7 and 19. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

The Sun /Thursday, April 19, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 24

Page 8 www.yoursun.com The Sun / Thursday, April 19, 2018 For DirectionsOpen 7 Days 8am-9pmAll forms of payment accepted including EBT BonelessNew York Strip Steaks$4.99 lb. BonelessRib Eye Steaks$5.99 lb. FreshPork Spare Ribs$1.79 lb. FreshChicken Drumsticks$.79 lb. FreshWhole or Half Boneless Pork Loin$1.49 lb.Whole Boneless Beef Tenderloin$6.99 lb.Whole BonelessBeef Ribeyes$4.99 lb. FreshChicken Wings$1.99 lb. Fresh Bone-In Beef StandingRib Roast$3.99 lb. K&Js Homegrown Produce & Farmers Market863-491-0705 € 2228 NE Hwy 70 € Arcadia, Florida Prices good thru 4/25/18Russet BakingPotatoes 10lb. Bag $2.99Bone-In New YorkStrip Steaks $4.49 lb. Whole or Half Boneless BeefEye Round Roast $2.99 lb.Fresh 73% Ground Beef $1.99 lb.USDA Choice High River Angus Beef, Bottom Round Shoulder Roast $2.79 lb.Bone In BeefRibeye Steaks $4.49 lb.FreshPork Baby Back Ribs $2.79 lb.Shank PortionSmoked Hams$.99 lb.Fresh BonelessChicken Breast $1.99 lb.BonelessTop Sirloin Steaks$3.99 lb.FreshPork St. Louis Spare Ribs $2.79 lb.FreshPork Steaks $1.39 lb.USDA Choice BeefCube Steak $4.29 lb.FreshPork Picnic $.99 lb.Fresh Bone-In SplitChicken Breast$.99 lb.Fresh FloridaSweet Corn$.29 ea.Whole bonelessNew York Strips $4.49 lb.BonelessBeef Chuck Roast $3.99 lb.FreshYellow, Orange or Red Bell Peppers $.79 Bone In Center CutPork Chops $1.69 lb.BonelessBeef Sirloin Tip Roast$2.99 lb.FreshGreen Bell Peppers or Cucumbers 2/$1.00 ea.Rib Cut or Sirloin Cut Bone InPork Chops $1.39 lb.Fresh 10lb. bagChicken Leg Quarters $5.90 a bag FreshBroccoli Crowns$.99 ea.Bone In Boston ButtPork Roast $1.29 lb.Ground Round or Sirloin $2.99 lb.Hard SquashButternut, Acorn, Spaghetti $.99 lb.Fresh AssortedPork Chops $1.39 lb.Fresh 80/20Ground Chuck $2.59 lb.FreshGreen Cabbage$.39 lb.Boneless BeefLondon Broil or Top Round Roast $2.99 lb.Boneless Pork FingerRibs or Cube Steak $1.69 lb.Florida Yellow or ZucchiniSquash $.99 lb.Bone In Pork Country StyleRibs $1.39 lb.Boneless Center CutPork Chops$1.69 lb.Fresh FloridaGreen Beans$.99 lb.T-Bones or Porter House Steaks $4.49 lb.Fresh 10 lb. Bag BonelessChicken Breast $15.99 ea.Bananas$.49 lb. Vine Ripe Tomatoes or Roma Tomatoes .79 lb.FreshIceberg Head Lettuce$.99 ea. Spiral Cut Smoked Hams $1.39 lb.adno=720222

PAGE 25

By EDDIE PELLSAssociated PressThe question sexabuse victim Craig Maurizi would like to ask U.S. Olympic leaders is simple and searing: How can you sleep at night?Ž Every bit as perplexing: How to make sure this doesnt happen again? The figure skater was one of four Olympicsports athletes who testified to a Senate subcommittee Wednesday about abuse they suffered while training and competing under the purview of the U.S. Olympic Committee and the national sports organizations that controlled their Olympic dreams. Their testimony provided yet another reminder of the way leaders at the USOC, US Figure Skating, USA Gymnastics and other federations failed to protect them over a span of decades.By TIM DAHLBERGAssociated PressAttendance is down in baseball, though the sample size is small because the season is still young. What caused the drop depends on who you listen to. Unusually cold weather is surely one culprit, and escalating ticket prices are likely another. Teams tanking before the season even began might also be an issue, with fans unwilling to spend money to watch bad baseball. Then again, maybe the game itself is to blame. Baseball has changed, and not for the better. Games last forever, pitchers dont last at all and everything is run from spreadsheets. Meanwhile, the sacrifice bunt is almost extinct, the shift ruins the basic concept of outs and complete games are rarer than scheduled doubleheaders. Thursday, April 19, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsSAMMARTINO DIESProfessional wrestling great Bruno Sammartino dies at 82. Page 3INDEX | Lottery 2 | NHL 3 | MLB 4 | Scoreboard 5 | Golf 6 AP PHOTOTampa Bay Rays starting pitcher Jacob Faria delivers to the Texas Rangers during the first inning Wednesday in St. Petersburg. By MARK DIDTLERAssociated PressST. PETERSBURG „ Jake Faria was aggressive in the strike zone and it helped him end a long winless drought. Faria won for the first time since last July 25, allowing one run over six innings to lead the Tampa Bay Rays over the Cole Hamels and the Texas Rangers 4-2 on Wednesday. Im physically feeling good and a lot better mentally,Ž Faria said. More willing to pound the strike, not shy away from the bats.Ž Faria (1-1) struck out six and walked one. He had been 0-4 in eight starts and two relief appearances since beating Baltimore. Today was his best pounding the zone,Ž Rays manager Kevin Cash said. Get the ball in the zone and trust your stuff.Ž Hamels (1-3) gave up two hits through five scoreless innings before the Rays rallied to take a 3-1 lead in the sixth on Daniel Robertsons RBI double, C.J Crons runscoring single and Adeiny Hechavarrias sacrifice fly. Sometimes youre going to battle throughout the game and when it really does matter you have to make the right pitches and I wasnt able to do,Ž Hamels said. Denard Spans RBI double with one out in the seventh chased Hamels, who allowed four runs and seven hits in 6 ‡ innings. I thought we stayed in there, hung in there really well against him,Ž Cash said. Chaz Rowe struck out all three batters he faced in the seventh, and Jose Alvarado fanned one during a perfect eighth. Alex Colome got his fourth save despite allowing Drew Robinsons RBI single in the ninth. Colome has a 9.00 ERA this season, and has two losses and two blown saves in nine appearances.MLB: Rays 4, Rangers 2Faria earns first victory since July SEE RAYS, 2 AP PHOTOFrom left, gymnast and Olympic bronze medalist Jamie Dantzscher, gymnast and Olympic Gold Medalist Jordyn Wieber, speed skater Bridie Farrell and figure skater Craig Maurizi, testify before a subcommittee on Capitol Hill Wednesday in Washington. OLYMPICS: USOCWith USOC in turmoil, athletes testify about sex-abuse casesAP PHOTOLos Angeles Angels starting pitcher Shohei Ohtani, right, and Andrelton Simmons, left, listen to catcher Martin Maldonado during a game against the Boston Red Sox in Anaheim, Calif. COMMENTARY: MLBSome possible changes to help make baseball great again SEE USOC, 3 Tampa Bay Buccaneers wide receiver DeSean Jackson (11) runs with a reception against the New York Jets during a game, in Tampa.AP FILE PHOTO By FRED GOODALLAssociated PressTAMPA„ Tampa Bays DeSean Jackson is eager to put one of the least productive seasons of his NFL career behind him. The speedy receiver joined teammates for the start of the Buccaneers offseason conditioning program this week and reiterated one of his priorities is improving on-the-field chemistry between him and quarterback Jameis Winston. Jackson signed a three-year, $33.5 million contract in free agency in 2017, however the Bucs struggled to fully integrate him into an offense counting on him to be the kind of dynamic playmaker he was for nine seasons with the Philadelphia Eagles and Washington Redskins. It didnt help that Winston was slowed much of the season by a shoulder injury that forced him to miss games for the first time in his career. And when the two were on the field at the same time, the 24-yearold quarterback rarely was able to connect with Jackson beyond 20 yards downfield. It was frustrating, but its a part of the process,Ž said Jackson, who had 50 receptions for 668 yards and three touchdowns in 15 games „ his least produc tive season since 2012 (45 catches, 700 yards, two TDs in 11 games).NFL: BucsJackson working to improve chemistry with Jameis WinstonSEE BUCS, 3 SEE MLB, 6AP PHOTOTampa Bay Lightning right wing Nikita Kucherov celebrates his goal against the New Jersey Devils during the first period of Game 4, Wednesday, in Newark, N.J. NHL: Lightning 3, Devils 1Associated PressNEWARK, N.J. „ A feisty Nikita Kucherov scored two goals, set up another and knocked New Jerseys top defenseman out of the game with a big hit, and the Tampa Bay Lightning moved within a game of making the Devils first trip to the playoffs in six years a short one with a 3-1 victory on Wednesday night. J.T. Miller also scored and had two assists, and Vezina Trophy finalist Andrei Vasilevskiy stopped three breakaways in making 27 saves as the Lightning bounced back from a loss in Game 3 to tale a 3-1 lead in the first-round series. Tampa Bay can wrap up the best-of-seven series in Game 5 at home on Saturday. Kyle Palmieri scored on a 5-on-3 advantage for the Devils, who are back in the playoffs for the first time since reaching the Stanley Cup Final in 2012. It was the only time they beat Vasilevskiy, whose 44 wins in the regular season shared the league lead with Winnipegs Connor Hellebuyck. Cory Schneider made 34 saves for New Nersey in starting his second straight game.Kucherov, Bolts earn key road win over DevilsLightning take 3-1 leadSEE LIGHTNING, 2

PAGE 26

In all fairness hes not quite right yet,Ž Cash said. Hes working through it. Hed be the first to admit hes not totally locked in, but hes going to continue to try and find it.Ž Texas Shin-Soo Choo homered for the second straight game, an opposite-field solo shot to left-center in the third. A fan in a Rays jersey and with a baseball glove reached over the right-field wall to catch a drive by the Rangers Renato Nunez in the fifth The right-handed fan reached into a pocket immediately after the grab and threw a different ball back onto the field. The on-field call of a double due to fan interference was upheld in a video review, and the fan was given a warning and relocated to another section by security. Rangers star Adrian Beltre had two hits, giving him 3,069. Hes 12 away from tying Cap Anson for 22nd place all-time. Page 2 SP www.yoursun.com Thursday, April 19, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2Apr. 18N ........................... 1-1 Apr. 18D ...........................1-5 Apr. 17N ...........................3-8 Apr. 17D ........................... 2-1 Apr. 16N ...........................8-3 Apr. 16D ........................... 8-2 D-Day, N-NightPICK 3Apr. 18N .......................1-1-2 Apr. 18D .......................3-1-9 Apr. 17N .......................8-3-1 Apr. 17D ....................... 9-2-7 Apr. 16N ....................... 6-7-9 Apr. 16D ....................... 2-1-7 D-Day, N-NightPICK 4Apr. 18N .................... 7-1-2-0 Apr. 18D ....................6-1-7-7 Apr. 17N ....................1-6-5-3 Apr. 17D .................... 3-8-7-0 Apr. 16N .................... 8-6-0-4 Apr. 17D .................... 3-9-0-2 D-Day, N-NightPICK 5Apr. 18N ................. 9-3-6-7-6 Apr. 18D .................2-8-9-2-8 Apr. 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 D-Day, N-NightFANTASY 5Apr. 18 .............6-9-10-30-31 Apr. 17 ........... 1-21-23-30-35 Apr. 16 .........10-17-18-19-24 € € € PAYOFF FOR Apr. 18 3 5-digit winners $73,292.99 333 .4-digit winners $106.00 9,411 3-digit winners $10.50CASH 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. 17 ..............11-18-31-43 Lucky Ball ...........................3 Apr. 13 ................5-12-32-40 Lucky Ball ...........................8 € € € PAYOFF FOR Apr. 17 2 ............ 4-of-4 LB $2 million 7 ..................4-of-4 $2,388.00 53 ..............3-of-4 LB $689.00 845 .................3-of-4 $128.00LOTTOApr. 18 ........ 1-4-13-27-35-45 Apr. 14 .............4-8-26-27-50 Apr. 11 ..........3-4-7-22-43-51 € € € PAYOFF FOR Apr. 18 0 6-digit winners $3.5 million 19 5-digit winners $4,656.50 873 ...4-digit winners $70.00POWERBALLApr. 18 ...........9-10-12-17-23 Powerball ...........................9 Apr. 14 .........17-19-26-61-62 Powerball .........................15 € € € 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. 16 0 ...... 5 of 5 + MB $67 Million 0 ..................5 of 5 $1 Million 1 ............4 of 5 + MB $10,000 8 ...........................4 of 5 $500 ESTIMATED JACKPOT $80 million SPORTS ON TVRAYSFrom Page 1M i LB: Stone Crabs 18, Threshers 6Stone Crabs score franchise-best 18 runsAP PHOTOTampa Bay Rays shortstop Adeiny Hechavarria th rows out Texas Rangers Joey Gallo at first during the first inning Wednesday in St. Petersburg. BOXING 9:30 p.m. ESPN2 „ Lamont Roach Jr. vs. Orlando Cruz, junior lightweights, at San Juan, Puerto Rico GOLF 9:30 a.m. GOLF „ European PGA Tour, Trophee Hassan II, “ rst round, at Rabat, Morocco 3:30 p.m. GOLF „ PGA Tour, Valero Texas Open, “ rst round, at San Antonio 6:30 p.m. GOLF „ LPGA Tour, HUGELJTBC LA Open, “ rst round, at Los Angeles MLB BASEBALL 1 p.m. MLB „ Baltimore at Detroit 6:30 p.m. MLB „ Regional coverage, Toronto at N.Y. Yankees OR Pittsburgh at Philadelphia (7 p.m.) NBA BASKETBALL 7 p.m. TNT „ NBA playoffs, Eastern Conference, Game 3, Philadelphia at Miami 9 p.m. NBA „ NBA playoffs, Western Conference, Game 3, Portland at New Orleans 9:30 p.m. TNT „ NBA playoffs, Western Conference, Game 3, Golden State at San Antonio NHL HOCKEY 7 p.m. NBCSN „ NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 4, Boston at Toronto 7:30 p.m. USA „ NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 4, Washington at Columbus SOCCER 2:40 p.m. NBCSN „ Premier League, Burnley vs. Chelsea Associated PressLeBron James scored 46 points and added 12 rebounds as the Cleveland C avaliers bounced back from a poor performance in the opener by holding off the Indiana Pacers 100-97 on Wednesday night to even their Eastern Conference series at one game apiece. Dazzling from the start, James scored the games first 16 points and had 29 at halftime, dominating the way he has in so many previous postseasons. But in a season in which nothing has been easy for the Cavs, Cleveland was lucky that Indianas Victor Oladipo missed a wideopen 3-pointer that would have tied it with 27 seconds left.JAZZ 102, THUNDER 95: Rookie Donovan Mitchell scored 13 of his 28 points in the fourth quarter to help the Utah Jazz defeat the Oklahoma City Thunder and tie their Western Conference playoff series at one win game apiece. Derrick Favors had career playoff bests of 20 points and 16 rebounds for the Jazz, and Ricky Rubio had 22 points, nine assists and seven rebounds in the “ rst playoff win of his seven-year career. Russell Westbrook had 19 points, 13 assists and nine rebounds for the Thunder. Paul George, who scored 36 points in Game 1, “ nished with 18 on 6-for-21 shooting. Carmelo Anthony scored 17 points, but made just six of 18 shots. NBA ROUNDUPLeBron scores 46, Cavaliers hold o PacersAssociated PressSidney Crosby scored his fifth goal of the series and became the Pittsburgh Penguins career postseason points leader in a 5-0 win over the Philadelphia Flyers on Wednesday night. The Penguins lead the first-round playoff series 3-1 as its shifts to Pittsburgh for Game 5. Matt Murray stopped 26 shots for his second shutout of the series and the two-time defending Stanley Cup champion Penguins are a win away from playing in the second round for the 11th time in the last 12 seasons. Crosby scored in the second period for a 4-0 lead and passed Pittsburgh owner and Hall of Famer Mario Lemieux for most playoff points with 173. Crosby and the Penguins followed a 7-0 Game 1 win and a 5-1 Game 3 victory with another dominant outing.NHL ROUNDUP Crosby leads Penguins past Flyers for lead in playo sAP PHOTOCleveland Cavaliers LeBron James, center, drives between Indiana Pacers Myles Turner, left, and Thaddeus Young during the first half of Game 2 of an NBA first-round playoff series Wednesday in Cleveland. By BRYAN LEVINESports WriterPORT CHARLOTTE „ Nate Lowes hot streak to begin the 2018 campaign continued in Wednesdays 18-6 win for the Charlotte Stone Crabs. Lowe, who improved his batting average to .400 on the season, isnt just getting on base, hes driving in timely runs. On Wednesday, Lowe broke a 4-4 tie with a two RBI single which ended up plating three runs thanks to an error. I feel just as comfortable (as last year) but things are just working out better in my favor,Ž said Lowe, who went reached base four times on Wednesday. Having some experience here kind of gives me that comfortable feeling. My last month here last year I was just about on this pace Im on now.Ž His base knock helped spark an eight-run, 14-batter inning for Charlotte. Eight different Stone Crabs reached base in the seventh, while Robbie Tenerowicz, Lucius Fox and David Rodriguez each reached twice. Lowe and Jesus Sanchez both had two RBI in the inning. That was fun to watch,Ž manager Reinaldo Ruiz said. They came to hit. Especially in that inning. We broke the game open there.Ž Things were rocky for the Stone Crabs right before the Stone Crabs eventually scored their franchise-best 18 runs while tying their team record of 20 hits. Brandon Lawson was quietly tossing a gem until the seventh inning where he was tagged for two of his four runs. Lawson had allowed just two runs on two hits and no walks entering the seventh, and both of those runs were scored on ground outs, but things changed in the seventh. Lawson issues a one-out walk „ his first of the night „ before a double put a pair of runners in scoring position. Curtis Taylor then relieved Lawson and gave up a pair of singles for two runs which tied the game at 4-4. His pitch count was good, so thats why we sent him back out in the seventh,Ž Ruiz said. He got tired a little bit, thats why right away we came and brought in Taylor.Ž The Stone Crabs extended their lead to 4-2 in the fifth inning when Robbie Tenerowicz hit a single to plate Tampa Bay Rays infielder Brad Miller, who is with Charlotte on a rehab assignment. After playing first base in Tuesdays game, Miller played second base on Friday. He went 1-for-3 with a walk and a run scored. The 28-year-old is eligible to come off the disabled list later this week. In a scary moment during the third inning, outfielder Josh Lowe awkwardly slid into third base on a single by his brother Nate. Lowe appeared to laugh it off initially, but after being examined by the trainer, he was removed from the game. According to Ruiz, its a minorŽ ankle injury. Ruiz also says he expects Josh Lowe to take the day off today. Tenerowicz replaced Lowe and later came around to score an a Jesus Sanchez single giving Charlotte a 3-1 lead. Lowes 12-game on-base streak to begin the season is still in tact. Nate Lowe and Sanchez each scored runs in the second inning on RBI from Tristan Gray and David Olmedo-Barrera. Sanchez later hit a tworun home run „ his third of the season „ and had four hits in the win. „Contact Bryan Levine at blevine@sun-herald. com.STONE CRABS 18, THRESHERS 6Clearwater AB R H BI BB SO Avg. Moniak CF 5 0 1 0 0 1 .160 Gamboa SS 4 1 2 0 1 0 .222 Haseley LF 5 1 1 2 0 0 .240 Hall 1B 5 0 0 0 0 1 .239 Listi DH 3 1 0 1 1 0 .379 Lartigue C 4 1 1 0 0 0 .320 Rivas 2B 4 1 2 1 0 0 .286 Markham RF 2 1 0 0 2 0 .143 Williams 3B 3 0 1 1 1 0 .154 Charlotte AB R H BI BB SO Avg. Fox SS 5 2 3 2 1 0 .333 Miller 2B 2 1 1 0 1 1 .333 Mastrobuoni PH 1 0 0 1 1 0 .222 J. Lowe DH 2 0 0 0 0 1 .341 Tenerowicz PR 3 2 3 3 1 0 .405 N. Lowe CF 5 2 2 3 1 0 .400 Sanchez RF 5 3 4 3 1 0 .370 Padlo LF 5 2 2 0 1 2 .216 Gray C 6 1 2 2 0 1 .188 Olmedo-Barrera 2B 4 2 1 2 1 0 .243 Rodriguez 3B 4 3 2 1 1 1 .290 Clearwater 100 100 202 … 6 8 1 Charlotte 021 010 86x … 18 20 3 2B: Lartigue (2) Gray (4), Padlo (2). 3B: Gamboa (1). HR: Sanchez (3). RBI: Haseley 2 (8), Listi (7), Rivas (3), Williams (2) Gray 2 (7), Olmedo-Barrera 2 (4), Sanchez 3 (10), Tenerowicz 3 (13), N. Lowe 3 (12), Rodriguez (2), Fox 2 (5), Mastrobuoni (3). LOB: Clearwater 5 Charlotte 10. RISP: Clearwater 2-for-6, Charlotte 12-for-20. CS: Rivas (2). SAC: Mastrobuoni. E: Markham (1, throw) Fox (4, throw) Gray (2, “ elding), N. Lowe (1, “ elding). PO: Fox (1st base by Seabold). PITCHING Clearwater IP H R ER BB SO HR ER A Seabed 5.0 7 4 4 2 4 0 5.87 Singer (L, 0-3) 1.1 1 3 3 2 1 0 9.95 Brown 0.1 6 5 5 2 1 1 8.64 Rivero 0.1 5 6 6 1 0 0 12.79 Paulino 1.0 1 0 0 2 0 0 4.15 Charlotte IP H R ER BB SO HR ERA Lawson 6.1 3 4 3 1 1 0 4.50 Taylor (BS, W, 2-0) 1.2 3 0 0 1 1 0 2.57 Mendez 1.0 2 2 2 3 0 0 9.95 IBB: Tenerowicz (by Singer). WP: Seabold, Lawson. Umpires: HP: Michael Carroll. 1B: Tanner Dobson. Time: 3:20. Att: 677.SUN PHOTO BY TOM ONEILLNate Lowe broke a 4-4 tie with a two RBI single which ended up plating three runs thanks to an error during Wednesdays game against Clearwater. This game might have been the roughest of the series, especially in the first period when the Lightning took a 2-1 lead in a session with a lot of scrums. The play everyone is going to talk about and the NHL probably will look at is Kucherovs hit on Sami Vatanen late in the first. No penalty was called but the leagues No. 3 scorer appeared to jump before hitting Vatanen in the shoulder and head area. Devils coach coach John Hynes screamed at the officials after the play. Vatanen did not return. The Lightning were leading 2-1 at that point and the score didnt change until Kucherovs empty net goal with 1:08 to play iced the game. Kucherov broke a 1-all tie with 4:58 left in the period. Defenseman Brayden Coburn sent a pass from the left boards that hit off Devils defenseman Damon Severson. Kucherov collected the loose puck right in front and put it high into the net for his third goal of the series. The Lightning had tied it at 11:30 on a great rush. Steven Stamkos fed Kucherov entering the zone and he found Miller on the left side for a shot over Schneiders shoulder. Cory Conacher appeared to give Tampa Bay the lead with 7:39 left in the period, but a review found the Lightning were offside.LIGHTNINGFrom Page 1

PAGE 27

By DAN GELSTONAssociated PressHe was professional wrestlings ultimate good guy. The son of Italian immigrants, Bruno Sammartino fled the Nazis as a child and built a career beating a string of bad guys that thrilled fans and made him reign as the conscientious champ for more than a decade. Before the flash of The Hulkster, the electricity of The Rock and the foulmouth of Stone Cold, all Sammartino required to become wrestlings biggest box office draw was a pair of tights, boots and an honest promo that made fans believe in the most illegitimate of sports. Sammartino, professional wrestlings Living LegendŽ and one of its longest-reigning champions, has died. He was 82. One of the finest men I knew, in life and in business,Ž WWE chairman Vince McMahon said. Bruno Sammartino proved that hard work can overcome even the most difficult of circumstances. He will be missed.Ž Family friend and former wrestling announcer Christopher Cruise said Sammartino died Wednesday morning and had been hospitalized for two months. Sammartinos name on the marquee about guaranteed a squared circle sellout in the 1960s and 1970s and he held the World Wide Wrestling Federation championship for more than 11 years (4,040 days) over two title runs. Sammartinos Italian heritage, brute strength and good-guy charisma helped make him an instant star in the northeast. He had rivalries with Killer Kowalski, Gorilla Monsoon and George The AnimalŽ Steele during his title runs and later wrestled famous grudge matches at Shea Stadium against Pedro Morales, Stan Hansen and Larry Zbyszko. Bruno came along in the 60s and he reflected what was going on in terms of the American Dream story,Ž Zbyszko told The Associated Press. Poor, starving immigrant kid who escaped Nazis. His mother was shot over the mountains and he came to this country starving and achieved the American Dream. He became the beloved heavyweight champion of the world. People saw that, they felt that. He was a real guy. Everybody believed in him.Ž He was born in Italy and was a child when his family im migrated to Pittsburgh, where he became a champion power lifter and workout fanatic before learning the ropes of pro wrestling. Sammartino defe ated Buddy Rogers in just 48 seconds to become the second-ever WWE champion in front of nearly 20,000 fans on May 17, 1963, at the old Madison Square Garden. He held the title until 1971 and his second reign began in 1973 with a win over Stan Stasiak. That one lasted until he was pinned by SuperstarŽ Billy Graham in 1977. Zbyszko, a WWE Hall of Famer, was billed as Sammartinos protege until he turned on him during a famous televised match. Zbyszko got a quick lesson on how much fans loved their Legend when he bloodied Sammartino with a series of chair shots to the head. I was getting my car smashed, I had to hide in trunks,Ž Zbyszko said. I was going down the highway in a new Cadillac with the windows smashed, the mirrors hanging, the lights are out. It was a different time, a different day. My god, the riots.Ž They became engaged in a bitter feud that was capped by a steel cage match at Shea in 1980. Sammartino escaped the cage a winner. People hated me for 20 years after that match,Ž Zbyszko said. Everything I learned was from Bruno. He was my mentor.Ž Sammartino and Hulk Hogan „ the biggest long-term moneymaking draws in WWE history „ tagged together in the LegendsŽ final match. He was in his son Davids corner for a bout at the first WrestleMania in 1985 and competed in a battle royal won by Andre the Giant at the second WrestleMania in 1986. The Sun / Thursday, April 19, 2018 www.yoursun.com SP Page 3NHL: PlayoffsAP FILE PHOTOBruno Sammartino sits in front of pictures, paintings and trophies highlighting his storied career as a wrestler, at his home in his North Hills, Pa. OBITUARY: Bruno SammartinoProfessional wrestling great Bruno Sammartino dies at 82 AP FILE PHOTOColumbus Blue Jackets Nick Foligno plays against the Tampa Bay Lightning during a game, in Columbus, Ohio. By DAVE CAMPBELLAssociated PressST. PAUL, Minn. „ Nick Foligno sent the text message on Sunday to his family members promising an enjoyable evening of experiencing and watching the NHL playoffs. This is going to be a big night for the Folignos,Ž he tapped out on his smartphone. Make it a big week, actually. For the first time in the seven years theyve been in the league together, both Foligno brothers are skating in the postseason. Marcus Foligno is getting his first taste, with the Minnesota Wild. Nick Foligno has returned for a third appearance with the Columbus Blue Jackets and his sixth overall. Their even-morefamous father, Mike Foligno, is having a blast as the unpaid consultant, proud pop and unabashed fan. Hes got no voice. He was yelling at the TV last night,Ž Marcus said Monday, the day after he scored for the Wild in their win over Winnipeg in Game 3. With him playing, I think he still gets that energy, gets that adrenaline pumping, when he sees us play.Ž Mike scored 247 times over 15 seasons in the NHL, making his mark during a full decade with Buffalo when he celebrated goals with a signature two-legged leap straight up in the air from the ice Marcus started his career there, too, in 2011 before the Sabres traded him to Minnesota last summer Nick debuted in 2007 with the Ottawa Senators until being dealt to Columbus in 2012. Were trying to do something special here as a family,Ž Nick said after the Blue Jackets beat Washington in Game 2, and its been pretty cool.Ž Theyre dearly missing a critical member of the clan. Janis Foligno, the mother to Nick and Marcus and their two sisters died in 2009 of breast cancer. The boys have kept her memory alive through their performance on the ice and their philanthropy off it, with a foundation in her name created to fight the disease and support cancer victims. Nick and his wife also donated $1 million to childrens hospitals in Columbus and Boston, where their now-4year-old daughter had a congenital heart defect repaired. So they play on for a greater purpose, with Mike keeping a keen eye on the boys. There are always things to do better. He sees it. He watches the game. He scouted for a long time, and he coached for a long time in the league,Ž Marcus said. He just knows how were capable of playing, and thats the biggest thing. He wants us to be the best players out there and be the best role players for our team.Ž Nick has long had the more prominent role, as a first-round draft pick and now the captain of the Blue Jackets whose profile in the community includes pizza commercials and charitable endeavors. His 33 points was his lowest total in five seasons, and he missed time with a lower-body injury, but the 30-yearolds versatility to play center or either wing spot on any of the first three lines has been ever valuable to coach John Tortorella. Marcus has been more of a niche player. He had a career-high 13 goals and a career-most 80 games for the Sabres last season, but after arriving in Minnesota in a trade last summer his adjustment at age 26 to a deeper team and a lesser role took several months. It included some healthy scratches. We all want to score 30 goals and be impactful,Ž coach Bruce Boudreau said, but hes got a four-year deal so in time hell get into that situation.Ž The Wild trail the Jets 3-1 entering Game 5 on Friday, but their trouble has mostly been an unproductive series by some of their skilled forwards playing more minutes. Playing on the fourth line with Daniel Winnik and Joel Eriksson Ek, Marcus has found a groove down the stretch of the regular season and into the playoffs. Whether its 10 or 12 minutes, he gets out there, he plays really hard, and hes been very effective,Ž Boudreau said. Which brings us back to that Sunday prediction of a big night for the Foligno boys. Marcus became a major figure in Game 3 for the Wild with a goal and his collision at the boards with Jets defenseman Tyler Myers that knocked his former Sabres teammate out of the game with a lowerbody injury. Nick and the Blue Jackets, who lead their series 2-1 entering Game 4 on Thursday, won in overtime about an hour later. Nick was sorry to have missed the goal by Marcus, but he was elated to hear his proclamation came true. You dont realize how special it is, but I raced back after dinner to watch your brother play in the playoffs,Ž Nick said. Its a pretty cool feelin g .ŽBrothers savoring “ rst simultaneous NHL postseasonDealing with a quarterback like Jameis, a younger guy, hes finding his niche and still trying to be everything theyre asking him to be and be accountable for that,Ž Jackson added. With that being said, no one is perfect. Im not perfect myself. There are plays I could go out and do better myself, too.Ž Jackson averaged a career-low 13.4 yards per reception. And for the first time as a pro, he failed to have at least one catch of 60 or more yards in a season. The 31-year-olds longest reception during a season in which the Bucs finished 5-11 and missed the playoffs for the 10th straight season, came on a short catch he turned into a 41-yard gain against New England. As a football team collectively, I think everyone has their work cut out for them. And as long as we put in the time, which is here on the field and in the meeting rooms, thats all you can really ask for,Ž Jackson said. Put your best foot forward and just strive to be the best you can be day in and day out. ... Im going to do the best I can to continue to get open, stay electric, stay fast and do what I need to do to help this team as far as big plays or whatever it is theyre asking.Ž Jackson recently accepted Winstons invitation to join the quarterback for two days of work at Florida State, Winstons alma mater. I was able to get down there to his stomping grounds, his roots in Tallahassee. We got a little bit of work done. It was just a part of the process,Ž the receiver said. I think its great,Ž Winston, preparing for his fourth season, said. I think it really is just me understanding who DeSean is and me understanding how DeSean is. You dont get a chance to play with that electrictype of player often, so I knew I had to make it intentional to reach out to him and try to build that connection.Ž Jackson is not sure how long hell remain in Tampa for voluntary work the team began Monday. Hes spent the bulk of his offseason in California throughout his career and has no plans to change a routine thats been a big part of his success. Nevertheless, he felt it was important to show faceŽ for the start of the conditioning program in Tampa, where he briefed coach Dirk Koetter and teammates about his plans. When Im here Ill give it my full go and work as hard as I can. When Im gone, Ill be doing the same thing,Ž Jackson said. A lot of times, people judge, Oh hes not here, hes not working, or whatever the case may be. When Im gone, Im working just as hard.ŽBUCSFrom Page 1At a USOC board meeting held later in the day, acting CEO Susanne Lyons outlined a six-part Athlete Action Safety PlanŽ the federation is developing as a response to the abuse cases. But the abuse victims, including Olympic gymnasts Jordyn Wieber and Jamie Dantzscher and speed skater Bridie Farrell cast doubt on the USOCs motivation to solve this problem. Wieber, who won a gold medal in 2012, is among the roughly 200 athletes who have detailed abuse by team doctor Larry Nassar who is in prison for molesting athletes on the U.S. gymnastics team and at Michigan State. After many people came forward and said Larry Nassar had abused them, I didnt get a phone call from anyone at the USOC asking anything until after I gave a victim-impact statement,Ž Wieber said, recalling the emotional week in a Michigan courtroom that spotlighted the depth of the abuse scandal. If youre not currently a competing athlete, youre not really relevant. They dont really care anymore.Ž The USOC is in search of a new CEO „ someone to replace Scott Blackmun, who resigned with health problems in February. When Blackmun resigned, the USOC announced a number of initiatives that mirrored the six-part plan Lyons described Wednesday. It includes more funding for abuse victims and a review of the governance structure of the USOC and the 47 national governing bodies, whose sports make up the Olympics. The USOC has also doubled its funding „ to $3.1 million a year „ for the U.S. Center for SafeSport, which opened last year. Two months ago, the center responded to Maurizis call about a four-decade-old abuse case that US Figure Skating swept under the rug when he first reported it 20 years ago. When I think back to my particular situation, theres just no way that dozens, if not hundreds, of people around the ice rink didnt know what was going on,Ž he said. Five-hour meetings in the office with a 15-year-old boy? Thats ridiculous. So, my question would be: How do you live with yourself? ... How can you sleep at night?Ž Leaders at the USOC, USA Gymnastics and Michigan State could be forced to answer those questions May 22, which is the date the Senate subcommittee has scheduled its next hearing on the sex-abuse cases. Its doubtful the USOC will have a new CEO by then, though its becoming clear it needs a well-articulated path forward through a devastating 12 months for Olympic athletes and the organizations that are supposed to protect them.USOCFrom Page 1

PAGE 28

Page 4 SP www.yoursun.com Thursday, April 19, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston142.875„„9-1W-58-16-1 Toronto125.7062„8-2W-47-35-2 NewYork88.500624-6L-14-44-4 Baltimore513.2781062-8L-52-43-9 TampaBay513.2781064-6W-13-72-6 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland96.600„„7-3W-16-23-4 Minnesota75.58316-4L-14-33-2 Detroit69.400335-5W-23-53-4 Chicago411.267551-9L-41-53-6 KansasCity313.188671-9L-81-72-6 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY LosAngeles134.765„„8-2L-14-39-1 Houston117.6112„5-5W-16-35-4 Seattle96.60036-4L-15-34-3 Oakland910.474526-4W-46-53-5 Texas713.350753-7L-12-85-5 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork134.765„„7-3W-17-46-0 Philadelphia106.6252„8-2W-15-15-5 Atlanta97.56335-5L-15-34-4 Washington910.474525-5L-13-76-3 Miami512.294853-7W-13-92-3 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Pittsburgh126.667„„6-4W-15-47-2 St.Louis107.5881„7-3W-52-48-3 Milwaukee109.526215-5W-24-66-3 Chicago78.467325-5L-12-45-4 Cincinnati315.167971-9L-21-72-8 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona124.750„„7-3W-16-16-3 Colorado119.55036-4L-12-49-5 LosAngeles79.438525-5W-34-53-4 SanFrancisco610.375633-7L-43-43-6 SanDiego712.368645-5L-24-93-3 MAJORLEAGUEBASEBALLTIGERS6,ORIOLES5BALTIMOREABRHBIBBSOAVG. Mancinilf511001.292 Gentryrf411010.241 M.Machadoss412101.319 A .Jonescf300102.227 Valenciadh311100.143 a-Alvarezph-dh100000.308 Davis1b301111.136 Beckham3b200021.162 J osephc300001.081 b-Sardinasph-2b111100.250 Vielma2b300002.000 c-Siscoph-c100001.258 T OTALS33575410 DETROITABRHBIBBSOAVG. Martincf400002.268 Candelario3b412101.238 Cabrera1b412101.255 Castellanosrf412000.305 Martinezdh401000.304 1-Reyespr-dh010000.200 Hicksc411302.154 J .Joneslf402001.238 Iglesiasss401000.128 D.Machado2b412100.236 T OTALS36613607 BALTIMORE010000031„570 DETROIT001001031„6130 Nooutswhenwinningrunscored. a-groundedoutforValenciainthe8th.bhomeredforJosephinthe9th.c-struckout forVielmainthe9th. 1-ranforMartinezinthe8th. LOB„Baltimore6,Detroit6.2B„Mancini (3),M.Machado(6),Cabrera(4), Castellanos(3).HR„Valencia(2),offBoyd; Sardinas(1),offGreene;Candelario(2), offGausman;Cabrera(2),offGausman; Hicks(1),offODay;D.Machado(1),off A raujo.RBIs„M.Machado(10),A.Jones (10),Valencia(3),Davis(3),Sardinas(1), Candelario(5),Cabrera(10),Hicks3(3), D.Machado(9).SF„A.Jones. Runnersleftinscoringposition„Baltimore 2(Mancini,Valencia);Detroit4(Martin, Candelario,Martinez2).RISP„Baltimore3 for7;Detroit2for8. Runnersmovedup„A.Jones,Alvarez. GIDP„Martinez. DP„Baltimore1(Beckham,M.Machado, Davis). BALTIMOREIPHRERBBSONPERA Gausman69 2204975.57 Castro.10000033.86 Bleier.20000160.71 ODay133302184.70 A raujo,L,1-201 110025.59 DETROITIPHRERBBSONPERA Boyd6.121136951.40 Wilson,H,2.20 0011136.52 Stumpf02 220063.86 VerHagen12 1101163.12 Greene,W,1-011 1102194.05 Stumpfpitchedto2battersinthe8th. Inheritedrunners-scored„Castro2-0,Bleier 2-0,VerHagen2-2.WP„Boyd. Umpires„Home,DaveRackley;First,Larry Vanover;Second,MarkCarlson;Third,Chris Guccione. T„2:46.A„15,178(41,297).RAYS4,RANGERS2 T EXASABRHBIBBSOAVG. Choorf311111.224 Kiner-Falefass401001.269 Mazaralf400000.300 Beltredh312010.300 Gallo1b300012.198 Chirinosc400002.154 Robinson2b401102.192 Nunez3b301001.286 a-Guzmanph100000.278 T occicf300002.087 T OTALS32262311 T AMPABAYABRHBIBBSOAVG. Spanlf401101.227 Robertson2b-3b411101.250 Gomezdh310000.162 Cron1b402100.270 Hechavarriass301100.237 Sucrec400001.250 Smithcf401001.373 Snyder3b201000.167 Wendle2b211001.256 Fieldrf311001.176 T OTALS3349406 T EXAS001000001„261 T AMPABAY00000310X„490 a-groundedoutforNunezinthe9th. E„Nunez(1).LOB„Texas6,TampaBay7. 2B„Nunez(1),Span(2),Robertson(2), Smith(3),Snyder(1).HR„Choo(5),off Faria.RBIs„Choo(9),Robinson(5),Span (11),Robertson(3),Cron(7),Hechavarria (6).SB„Smith(3).SF„Hechavarria. Runnersleftinscoringposition„Texas2 (Kiner-Falefa,Gallo);TampaBay6(Span, Gomez2,Snyder,Wendle2).RISP„Texas1 for6;TampaBay2for10. Runnersmovedup„Sucre.GIDP„Guzman. DP„TampaBay1(Wendle,Hechavarria, Cron). TEXASIPHRERBBSONPERA Hamels,L,1-36.17 4404864.76 Martin.20 000192.16 Claudio12 0001195.00 TAMPABAYIPHRERBBSONPERA Faria,W,1-165 1116805.82 Roe,H,3100003153.38 A lvarado,H,410 0001111.12 Colome,S,4-611 1121209.00 Inheritedrunners-scored„Martin2-0.HBP„ Hamels(Gomez). Umpires„Home,BruceDreckman;First, ChadFairchild;Second,MikeEstabrook; Third,AlfonsoMarquez. T„2:36.A„8,657(42,735).PIRATES10,ROCKIES2COLORADOABRHBIBBSOAVG. LeMahieu2b402011.308 Iannettac511101.264 Blackmoncf300001.293 Gonzalezrf201000.235 a-Parraph-rf211000.213 Desmond1b400100.162 Storyss301010.222 McMahon3b301012.118 T auchmanlf400001.050 Freelandp200001.143 Obergp000000--c-Valaikaph100001.057 Senzatelap000000.000 Dunnp000000--d-Woltersph100001.136 T OTALS3427239 PITTSBURGHABRHBIBBSOAVG. Frazierrf523101.263 Mercerss411101.259 Martecf410011.290 Bell1b512301.278 Freese3b411211.250 Rodriguezlf211220.174 Diazc412001.438 Moroff2b401102.200 Kuhlp200000.000 b-Moranph111000.313 Crickp000000--Romerop1110001.000 T OTALS3610131048 COLORADO001000010„270 PITTSBURGH00033103X„10130 a-groundedoutforGonzalezinthe5th. b-doubledforKuhlinthe6th.c-advanced to1stonstrikeoutforOberginthe7th. d-struckoutforDunninthe9th. LOB„Colorado9,Pittsburgh7.2B„Parra (2),Bell(5),Freese(1),Moroff(1),Moran (3),Romero(1).HR„Iannetta(2),offKuhl; Rodriguez(2),offFreeland.RBIs„Iannetta (7),Desmond(11),Frazier(3),Mercer(4), Bell3(13),Freese2(5),Rodriguez2(5), Moroff(1).SF„Mercer. Runnersleftinscoringposition„Colorado4 (Iannetta,Tauchman2,Parra);Pittsburgh4 (Freese,Diaz,Moroff,Kuhl).RISP„Colorado 0for5;Pittsburgh5for11. Runnersmovedup„Desmond. GIDP„Iannetta. DP„Pittsburgh1(Mercer,Moroff,Bell). COLORADOIPHRERBBSONPERA Freeland,L,0-346 5522915.85 Oberg242203443.12 Senzatela10 0011227.71 Dunn13 3312327.94 PITTSBURGHIPHRERBBSONPERA Kuhl,W,2-164 1134984.57 Crick100002160.00 Romero231103269.00 Freelandpitchedto2battersinthe5th. Inheritedrunners-scored„Oberg2-2.HBP„ Kuhl(Blackmon).WP„Crick,Romero. Umpires„Home,GerryDavis;First,Pat Hoberg;Second,DanIassogna;Third, JeremieRehak. T„3:04.A„8,970(38,362).BREWERS2,REDS0CINCINNATIABRHBIBBSOAVG. Winkerrf401001.238 Perazass401000.234 Votto1b301011.258 Duvalllf400000.175 Gennett2b300010.274 Barnhartc400001.277 Blandino3b200011.059 Mahlep200000.167 Bricep000000.000 a-Ervinph100000.206 Peraltap000000--Hughesp000000--b-Penningtonph100001.136 Hamiltoncf300000.172 TOTALS3103035 MILWAUKEEABRHBIBBSOAVG. Thames1b311210.231 Yelichcf-lf201021.393 Santanarf400002.232 Barnesp000000--Shaw3b200021.260 Perezlf-rf402000.189 Villar2b402001.288 Arciass400001.203 Bandyc412000.233 Daviesp200002.000 Jenningsp0000001.000 Caincf000000.274 TOTALS2928258 CINCINNATI000000000„030 MILWAUKEE00200000X„283 a-groundedoutforBriceinthe7th.b-struck outforHughesinthe9th. E„Thames(2),Yelich(2),Villar(4).LOB„ Cincinnati8,Milwaukee9.2B„Winker(1). HR„Thames(7),offMahle.RBIs„Thames2 (11).SB„Villar(4).S„Davies. Runnersleftinscoringposition„Cincinnati 5(Gennett2,Mahle2,Pennington); Milwaukee4(Yelich2,Perez,Bandy).RISP„ Cincinnati0for9;Milwaukee0for4. Runnersmovedup„Duvall,Ervin,Barnhart. GIDP„Winker,Santana,Villar. DP„Cincinnati2(Blandino,Gennett,Votto), (Mahle,Peraza,Votto);Milwaukee1(Arcia, Villar,Thames). CINCINNATIIPHRERBBSONPERA Mahle,L,1-357 2246945.14 Brice10000194.91 Peralta100011150.00 Hughes11 0000132.25 MILWAUKEEIPHRERBBSONPERA Davies,W,1-26.13 0022934.84 Jennings,H,2.20 000031.86 Barnes,S,2-420 0013311.50 Inheritedrunners-scored„Jennings2-0. HBP„Davies(Blandino). Umpires„Home,BruceDreckman;First, ChadFairchild;Second,MikeEstabrook; Third,AlfonsoMarquez. T„2:42.A„27,343(41,900).BLUEJAYS15,ROYALS5KANSASCITYABRHBIBBSOAVG. Jaydh512001.271 Merri“eld2b321221.250 Moustakas3b501201.348 Duda1b500001.250 Solerrf412101.267 Almontecf300011.100 Orlandolf401000.225 Escobarss311000.182 Buterac400004.167 TOTALS36585310 TORONTOABRHBIBBSOAVG. Grandersondh432421.318 Hernandezlf624401.421 Smoak1b501111.246 Solarte3b-2b432111.296 Martinc-3b310021.128 Pillarcf523100.338 Grichukrf410001.094 Diazss511101.240 Ngoepe2b200002.056 a-Maileph-c222110.476 TOTALS4015151379 KANSASCITY002020010„582 TORONTO10302036X„15151 a-singledforNgoepeinthe5th. E„Orlando(1),Escobar(2),Diaz(2).LOB„ KansasCity8,Toronto9.2B„Moustakas (5),Smoak(5),Pillar2(6),Maile(4). 3B„Hernandez(1).HR„Merri“eld(1), offHapp;Soler(1),offLoup;Hernandez (1),offKennedy;Solarte(4),offKennedy; Granderson(2),offGrimm.RBIs„Merri“eld 2(4),Moustakas2(13),Soler(2), Granderson4(8),Hernandez4(6),Smoak (12),Solarte(9),Pillar(8),Diaz(9),Maile (8). Runnersleftinscoringposition„KansasCity 3(Duda2,Butera);Toronto6(Granderson, Smoak,Martin,Diaz2,Ngoepe).RISP„ KansasCity1for5;Toronto5for19. Runnersmovedup„Orlando,Diaz,Grichuk. GIDP„Martin. DP„KansasCity1(Moustakas,Duda). KANSASCITYIPHRERBBSONPERA Kennedy,L,1-258 64361062.35 McCarthy1.22 3321369.00 Keller.11 000042.70 Grimm.1466213018.90 Flynn.20000164.50 TORONTOIPHRERBBSONPERA Happ,W,3-165 4428994.50 Barnes,H,310 0001140.93 Loup.221100116.75 Tepera.10000082.89 Mayza110011210.00 Inheritedrunners-scored„Keller2-2,Tepera 1-0.HBP„Happ(Escobar),McCarthy (Grichuk).WP„McCarthy. Umpires„. T„3:05.A„28,803(53,506).ATHLETICS12,WHITESOX11, 14INNINGSCHICAGOABRHBIBBSOAVG. Moncada2b732411.222 Sanchez3b712011.269 Abreudh623201.274 Delmonicolf703101.283 Davidson1b602112.216 Garciarf611111.241 Castilloc412011.257 1-Saladinopr010000.250 Narvaezc200002.174 Andersonss611110.232 Engelcf711101.179 TOTALS58111711611 OAKLANDABRHBIBBSOAVG. Joycelf221020.245 a-Pinderph-lf400001.222 Semienss622112.253 Lowrie2b722311.346 Davisdh713210.273 Olson1b614322.274 Chapman3b701102.296 Canhacf511122.333 Piscottyrf622013.299 Maxwellc210110.222 Lucroyc200010.269 TOTALS541216121213 CHICAGO15030100100000„11170 OAKLAND13040003000001„12160 Twooutswhenwinningrunscored. a-”iedoutforJoyceinthe8th. 1-ranforCastillointhe9th. LOB„Chicago12,Oakland15.2B„Sanchez (2),Abreu(3),Castillo(3),Joyce(5),Olson 2(2),Piscotty(5).HR„Moncada(3),off Triggs;Canha(2),offFulmer;Lowrie(6),off Avilan.RBIs„Moncada4(9),Abreu2(9), Delmonico(4),Davidson(11),Garcia(3), Anderson(5),Engel(4),Semien(11),Lowrie 3(21),Davis2(15),Olson3(9),Chapman (13),Canha(6),Maxwell(3).SB„Moncada (3),Delmonico(1),Garcia2(4),Anderson (8),Semien(1).SF„Semien,Maxwell. Runnersleftinscoringposition„Chicago 10(Davidson3,Garcia2,Castillo3,Engel 2);Oakland6(Olson,Chapman,Piscotty, Pinder2,Lucroy).RISP„Chicago8for20; Oakland6for16. Runnersmovedup„Abreu,Delmonico, Davis.GIDP„Delmonico,Chapman. DP„Chicago2(Anderson,Moncada, Davidson),(Anderson,Moncada,Davidson); Oakland1(Lowrie,Semien,Olson). CHICAGOIPHRERBBSONPERA Fulmer15 4420467.59 Santiago2.111114443.86 Bummer.13 3300237.20 Volstad3.11 0013415.79 Farquhar,H,2.11 110033.68 Avilan.11 2210127.71 Jones1.10 0031271.35 Soria110001174.50 Rondon31 0024472.84 Shields,L,1-1.221120284.50 OAKLANDIPHRERBBSONPERA Triggs1.15 6620455.82 Coulombe1.21 2230385.79 Casilla22 1101292.25 Pagan13 1102345.40 Hatcher10 00011711.12 Buchter10 0000121.93 Treinen34 1113440.87 Trivino,W,1-032 0004490.00 Fulmerpitchedto4battersinthe2nd. Coulombepitchedto2battersinthe4th. Inheritedrunners-scored„Santiago3-2, Bummer1-1,Volstad1-1,Coulombe1-0, Casilla2-2.HBP„Triggs(Abreu).WP„ Farquhar,Jones.PB„Narvaez(1). Umpires„Home,MarkWegner;First,Bill Miller;Second,MikeDiMuro;Third,Chad Whitson. T„5:48.A„13,321(46,765).LEADERSAMERICANLEAGUE BATTING: Betts,Boston, .389;Mauer,Minnesota,.378; Moustakas,KansasCity, .361;Lowrie,Oakland,.351; Judge,NewYork,.339;Cano, Seattle,.333;Gregorius,New York,.333;Ramirez,Boston, .327;Andrus,Texas,.327; Mazara,Texas,.318. RUNS: Betts,Boston,19; Gardner,NewYork,17; Chapman,Oakland,16; Judge,NewYork,15;Trout, LosAngeles,15;Gregorius, NewYork,14;Cano,Seattle, 13;Simmons,LosAngeles, 13;6tiedat12. RBI: Lowrie,Oakland, 18;Gregorius,NewYork, 16;Haniger,Seattle,15; Ramirez,Boston,15;Gallo, Texas,14;Betts,Boston,13; KDavis,Oakland,13;Martinez,Boston,13;GSanchez, NewYork,13;Trout,Los Angeles,13. HITS: Lowrie,Oakland,26; Altuve,Houston,22;Moustakas,KansasCity,22;Betts, Boston,21;MMachado,Baltimore,21;Mazara,Texas, 21;Pujols,LosAngeles,21; Simmons,LosAngeles,21;4 tiedat20. DOUBLES: Betts,Boston,7; Bogaerts,Boston,7;Gregorius,NewYork,7;DMachado, Detroit,7;9tiedat5. TRIPLES: Benintendi,Boston, 2;Candelario,Detroit,2;Castellanos,Detroit,2;Cozart, LosAngeles,2;Fisher, Houston,2;Smith,Tampa Bay,2;YSanchez,Chicago,2; 18tiedat1. HOMERUNS: Gallo,Texas,6; Trout,LosAngeles,6;Betts, Boston,5;Chapman,Oakland,5;Davidson,Chicago,5; KDavis,Oakland,5;Gregorius,NewYork,5;Lowrie, Oakland,5;10tiedat4. STOLENBASES: Anderson, Chicago,7;Gordon,Seattle, 7;Buxton,Minnesota,4; RDavis,Cleveland,4;Gentry, Baltimore,4;Goodrum, Detroit,3;Lindor,Cleveland, 3;Pillar,Toronto,3;Ramirez, Boston,3;16tiedat2. PITCHING: Carrasco,Cleveland,3-0;Porcello,Boston, 3-0;Severino,NewYork,3-1; 22tiedat2. ERA: Kennedy,KansasCity, 1.00;Morton,Houston,1.00; Sale,Boston,1.23;Cole, Houston,1.29;Verlander, Houston,1.35;Bundy,Baltimore,1.40;Lopez,Chicago, 1.42;Kluber,Cleveland, 1.52;Manaea,Oakland,1.63; Porcello,Boston,1.83. STRIKEOUTS: Cole,Houston, 36;McCullers,Houston, 34;Verlander,Houston,34; Kluber,Cleveland,33;Bundy, Baltimore,31;Sale,Boston, 31;Hamels,Texas,30; Paxton,Seattle,28;Severino, NewYork,28;Snell,Tampa Bay,26. NATIONALLEAGUE BATTING: Flaherty,Atlanta, .354;Grandal,LosAngeles, .347;Swanson,Atlanta, .344;Martinez,St.Louis, .339;Cabrera,NewYork, .339;Kemp,LosAngeles, .333;Peralta,Arizona,.333; Dickerson,Pittsburgh,.328; Bryant,Chicago,.328;Herrera,Philadelphia,.328. RUNS: Harper,Washington,17;Albies,Atlanta, 16;SMarte,Pittsburgh,16; Pham,St.Louis,16;Cabrera, NewYork,14;Bellinger, LosAngeles,13;Blackmon, Colorado,13;Goldschmidt, Arizona,13;Hernandez, Philadelphia,13;Polanco, Pittsburgh,13. RBI: Harper,Washington, 18;Franco,Philadelphia,17; Baez,Chicago,16;Martinez, St.Louis,15;Polanco,Pittsburgh,15;6tiedat13. HITS: LeMahieu,Colorado, 24;Pirela,SanDiego,24; Albies,Atlanta,22;Swanson, Atlanta,22;Cabrera,New York,21;Dietrich,Miami,21; 8tiedat20. DOUBLES: Albies,Atlanta, 8;Dickerson,Pittsburgh, 7;Hoskins,Philadelphia, 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,SanDiego,2;19tied at1. HOMERUNS: Harper, Washington,8;Blackmon, Colorado,7;Thames,Milwaukee,6;Villanueva,San Die g o,6;Albies,Atlanta,5; Baez,Chicago,5;DeJong,St. Louis,5;LeMahieu,Colorado,5;Molina,St.Louis,5; Polanco,Pittsburgh,5. STOLENBASES: Turner, Washington,8;Taylor,Washington,6;Inciarte,Atlanta,5; SMarte,Pittsburgh,5;Pham, St.Louis,5;Cain,Milwaukee, 4;Hamilton,Cincinnati,4; Hernandez,Philadelphia,4; Pollock,Arizona,4;Story, Colorado,4. PITCHING: Bettis,Colorado, 3-0;Corbin,Arizona,3-0; Ottavino,Colorado,3-0; Scherzer,Washington,3-1; Williams,Pittsburgh,3-1;20 tiedat2. ERA: Cueto,SanFrancisco, 0.45;Garcia,Miami,0.86; Taillon,Pittsburgh,0.89; Scherzer,Washington, 1.33;Bettis,Colorado, 1.44;Corbin,Arizona,1.65; Lucchesi,SanDiego,1.66; Kershaw,LosAngeles,1.73; Martinez,St.Louis,1.75;Williams,Pittsburgh,1.93. STRIKEOUTS: Scherzer, Washington,38;Corbin, Arizona,37;Syndergaard, NewYork,33;Kershaw,Los Angeles,31;Martinez,St. Louis,30;deGrom,NewYork, 30;Foltynewicz,Atlanta,26; Strasburg,Washington,26;3 tiedat25.THISDATEIN BASEBALLApril19 1900: ThePhiladelphiaPhilliesbeattheBostonBraves 19-17in10inningstoseta majorleaguerecordformost runsscoredbytwoclubs onopeningday.TheBraves scoredninerunsintheninth inningtoputthegameinto extrainnings. 1920: AlSchacht,wholater becametheClownPrinceof Baseball,Žwasallbusiness ashepitchedtheSenatorsto a7-0victoryoverthePhiladel p hiaAthletics. 1938: EmmettMuellerof thePhilliesandErnieKoyof thevisitingDodgerseach homeredintheir“rstmajor leagueat-batsasBrooklyn defeatedPhiladelphia12-5. 1956: TheBrooklynDodgers beatthePhiladelphiaPhillies 5-4in10inningsatJersey CitysRooseveltStadium,the “rstmajorleaguegameheld inNewJersey. 1981: InanInternational Leaguenightgame,the RochesterRedWingsand PawtucketRedSoxplayed toa2-2tiethrough32 inningsbeforeplaywas suspendedat4:07a.m.The gamewascompletedlater intheseasonwithPawtucketscoringthewinning runinthe33rdinningofthe longestgameinprofessional baseball. 1987: RobDeerhitathreerunhomertotiethescore andDaleSveumwonthe gamewithatwo-runshot astheMilwaukeeBrewersralliedfor“verunsin theninthinningtobeatthe TexasRangers6-4andset anAmericanLeaguerecord withtheir12thstraightvictorytostarttheseason. 1996: JuanGonzalezhomeredanddroveinsixruns asTexasbeatBaltimore 26-7.TheRangersscored 16runsintheeighthinning: oneshortofthemodern majorleaguemark:and scoredthemostrunsbyan ALteamin41years. 2004: Seattlebecamethe thirdteamsince1974towin agameonabalkinextra inningsedgingtheOakland2-1.Withrunnerson “rstandthirdandtwoout inthebottomofthe14th inningAsrelieverJustin Duchschererwascalled forabalktoscoreQuentin McCrackenfromthird. ROUNDUP/MATCHUPSAMERICANLEAGUE TampaBay4,Texas2: JacobFaria(1-1)struckoutsixandwalkedone.Hehad been0-4ineightstartsandtworeliefappearancessincebeatingBaltimore. Detroit6,Baltimore5: DixonMachadohitawalk-offhomerintheninth. Toronto15,KansasCity5: TeoscarHernandezhadfourhits,includingatworunhomerun. Oakland12,ChicagoWhiteSox11,14innings: MattOlsonhitawalk-offsingle toendthis5hour,48minutegame. Clevelandvs.MinnesotaatSanJuan,PuertoRico BostonatL.A.Angels HoustonatSeattle NATIONALLEAGUE St.LouisatChicagoCubs,ppd. Pittsburgh10,Colorado2: DavidFreesehelpsPiratesavoidthesweep. Milwaukee2,Cincinnati0: ZachDaviestosses61/3scorelesstowinfor“rst timethisseason. N.Y.Mets11,Washington5: YoenisCespedesgrandslamhighlightedanineruneighthinningforNewYork. PhiladelphiaatAtlanta SanFranciscoatArizona L.A.DodgersatSanDiegoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA St.LouisWeaver(R)2-02.082-10-13.024.00 ChicagoLester(L)2:20p1-04.403-02-130.22.93 PittsburghTaillon(R)2-00.893-01-05.00.00 PhiladelphiaArrieta(R)7:05p1-03.371-11-324.14.07 St.LouisWeaver(R)2-02.082-10-13.024.00 ChicagoLester(L)2:20p1-04.403-02-130.22.93 NewYorkHarvey(R)0-14.802-11-221.15.91 AtlantaSanchez(R)7:35p1-01.291-10-00.00.00 MiamiPeters(L)2-16.752-10-13.219.64 MilwaukeeAnderson(R)8:10p1-12.823-10-00.00.00 SanFranciscoBlach(L)1-24.431-30-17.09.00 ArizonaGreinke(R)9:40p1-15.291-22-019.21.83AMERICANLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA BaltimoreCobb(R)0-117.180-10-06.22.70 DetroitZimmermann(R)1:10p0-08.181-21-06.06.00 HoustonMorton(R)2-01.002-11-223.23.80 SeattleGonzales(L)3:40p1-18.252-10-01.00.00 TorontoSanchez(R)1-13.661-20-00.00.00 NewYorkSabathia(L)6:35p0-04.000-22-221.26.23 BostonRodriguez(L)1-03.722-00-00.00.00 LosAngelesTropeano(R)10:07p1-00.001-00-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. BOXSCORESTUESDAYSGAMES AmericanLeague Toronto11,KansasCity3,1stgame Toronto5,KansasCity4,2ndgame,10 innings Detroit4,Baltimore2 Cleveland6,Minnesota1 Texas7,TampaBay2 Oakland10,ChicagoWhiteSox2 Boston10,L.A.Angels1 Houston4,Seattle1 NationalLeague Colorado2,Pittsburgh0 Washington5,N.Y.Mets2 Philadelphia5,Atlanta1,10innings Milwaukee2,Cincinnati0 St.Louis5,ChicagoCubs3 Arizona1,SanFrancisco0 L.A.Dodgers7,SanDiego3,12 innings Interleague Miami9,N.Y.Yankees1 FRIDAYSGAMES AmericanLeague KansasCityatDetroit,1:10p.m., 1stgame ClevelandatBaltimore,7:05p.m. TorontoatN.Y.Yankees,7:05p.m. KansasCityatDetroit,7:10p.m., 2ndgame MinnesotaatTampaBay,7:10p.m. SeattleatTexas,8:05p.m. HoustonatChicagoWhiteSox,8:10 p.m. BostonatOakland,10:05p.m. NationalLeague PittsburghatPhiladelphia,7:05p.m. N.Y.MetsatAtlanta,7:35p.m. MiamiatMilwaukee,8:10p.m. CincinnatiatSt.Louis,8:15p.m. ChicagoCubsatColorado,8:40p.m. SanDiegoatArizona,9:40p.m. WashingtonatL.A.Dodgers,10:10 p.m. Interleague SanFranciscoatL.A.Angels,10:07p.m.

PAGE 29

The Sun / Thursday, April 19, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 9 4 .692 „ Dunedin (Blue Jays) 6 6 .500 2 Tampa (Yankees) 6 8 .429 3 Florida (Braves) 5 8 .385 4 Lakeland (Tigers) 4 9 .308 5 Clearwater (Phillies) 3 9 .250 5 South Division W L Pct. GB Jupiter (Marlins) 10 3 .769 „ Palm Beach (Cardinals) 9 4 .692 1 Bradenton (Pirates) 8 5 .615 2 Fort Myers (Twins) 7 7 .500 3 St. Lucie (Mets) 6 6 .500 3 Charlotte (Rays) 4 8 .333 5 Wednesdays Games Tampa 12, Daytona 0 Dunedin 8, Fort Myers 4 Jupiter 6, Lakeland 2 Palm Beach 11, Bradenton 1 Florida 7, St. Lucie 6 Charlotte 18, Clearwater 6 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. Fridays Games Clearwater at Tampa, TBD Daytona at Dunedin, 6:30 p.m. St. Lucie at Jupiter, 6:30 p.m. Fort Myers at Bradenton, 6:30 p.m. Clearwater at Tampa, 6:30 p.m. Lakeland at Florida, 6:31 p.m. Palm Beach 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, TBABOSTON 2, MILWAUKEE 0April 15: Boston 113, Milwaukee 107, OT Tuesday: Boston 120, Milwaukee 106 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 April 16: Miami 113, Philadelphia 103 Today: 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 1April 15: Indiana 98, Cleveland 80 Wednesday: Cleveland 100, Indiana 97 Friday: Cleveland at Indiana, 7 p.m. Sunday: Cleveland at Indiana, 8:30 p.m. Wednesday, April 25: Indiana at Cleveland, TBA x-Friday, April 27: Cleveland at Indiana, TBA x-Sunday, April 29: Indiana at Cleveland, TBACAVALIERS 100, PACERS 97INDIANA (97) Bogdanovic 3-6 1-3 8, T.Young 4-6 0-0 8, Turner 7-12 3-4 18, Collison 7-11 0-0 16, Oladipo 9-18 2-2 22, Robinson III 0-0 0-0 0, Booker 1-2 1-1 3, Sabonis 2-8 2-2 6, Joseph 3-6 0-0 6, Stephenson 5-9 0-0 10. Totals 41-78 9-12 97. CLEVELAND (100) Smith 2-5 1-2 5, James 17-24 10-13 46, Love 5-16 3-3 15, Hill 2-3 1-2 6, Korver 4-8 0-0 12, Nance Jr. 1-1 0-2 2, Green 1-3 0-0 2, Calderon 2-4 0-0 5, Clarkson 1-4 0-0 2, Hood 2-5 0-0 5. Totals 37-73 15-22 100.INDIANA 18 28 21 30 „ 97 CLEVELAND 33 25 16 26 „ 1003-Point Goals„Indiana 6-22 (Collison 2-4, Oladipo 2-8, Turner 1-1, Bogdanovic 1-3, Joseph 0-2, Sabonis 0-2, Stephenson 0-2), Cleveland 11-28 (Korver 4-8, James 2-5, Love 2-6, Hill 1-1, Hood 1-2, Calderon 1-3, Green 0-1, Smith 0-2). Fouled Out„Hill. Rebounds„Indiana 36 ( T.Young 6), Cleveland 30 (James 12). Assists„Indiana 22 (Oladipo, Collison 6), Cleveland 15 (James 5). Total Fouls„Indiana 23, Cleveland 19. A„20,562 (20,562).WESTERN CONFERENCE HOUSTON 1, MINNESOTA 0April 15: Houston 104, Minnesota 101 Wednesday: Minnesota at Houston, late Saturday: Houston at Minnesota, 7:30 p.m. Monday: 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 14: Golden State 113, San Antonio 92 April 16: Golden State 116, San Antonio 101 Today: 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 2, PORTLAND 0April 14: New Orleans 97, Portland 95 Tuesday: New Orleans 111, Portland 102 Today: 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 Wednesday: Utah at Oklahoma City, late Saturday: Oklahoma City at Utah, 10 p.m. Monday: 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 17 SCORING G FG FT PTS. AVG. Harden, HOU 1 15 7 44 44.0 George, OKC 1 13 2 36 36.0 Antetokounmpo, MIL 2 24 17 65 32.5 Oladipo, IND 1 11 4 32 32.0 Thompson, GOL 2 23 2 58 29.0 Westbrook, OKC 1 10 9 29 29.0 Davis, NOR 2 23 10 57 28.5 Durant, GOL 2 19 14 56 28.0 Middleton, MIL 2 22 3 56 28.0 DeRozan, TOR 2 20 9 54 27.0 Holiday, NOR 2 24 3 54 27.0 Mitchell, UTA 1 11 2 27 27.0 Wall, WAS 2 15 19 52 26.0 Brown, BOS 2 21 1 50 25.0 Aldridge, SAN 2 16 16 48 24.0 Capela, HOU 1 10 4 24 24.0 James, CLE 1 7 10 24 24.0 Rozier, BOS 2 15 9 46 23.0 Saric, PHL 2 16 4 43 21.5 Belinelli, PHL 2 14 7 41 20.5 FG PERCENTAGE FG FGA PCT. Burks, UTA 4 4 1.000 Gobert, UTA 6 8 .750 Johnson, MIA 12 16 .750 McGee, GOL 10 14 .714 Nance Jr., CLE 5 7 .714 Valanciunas, TOR 12 17 .706 Scott, WAS 14 20 .700 Thompson, GOL 23 33 .697 Henson, MIL 9 13 .692 Capela, HOU 10 15 .667 REBOUNDS G OFF DEF TOT AVG. Love, CLE 1 3 14 17 17.0 Davis, NOR 2 6 21 27 13.5 Westbrook OKC 1 1 12 13 13.0 Ilyasova, PHL 2 9 16 25 12.5 Capela, HOU 1 5 7 12 12.0 Towns, MIN 1 4 8 12 12.0 Valanciunas, TOR 2 1 22 23 11.5 Aminu, POR 2 7 15 22 11.0 Antetokounmpo, MIL 2 3 19 22 11.0 Ibaka, TOR 2 3 18 21 10.5 ASSISTS G AST AVG. Rondo, NOR 2 26 13.0 James, CLE 1 12 12.0 Wall, WAS 2 24 12.0 Simmons, PHL 2 22 11.0 Lowry, TOR 2 21 10.5 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 2 15 7.5ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Chicago -108 St. Louis -102 at Philadelphia -112 Pittsburgh +102 at Atlanta -105 New York -105 at Milwaukee -195 Miami +180 at Arizona -165 San Francisco +155American LeagueBaltimore -116 at Detroit +106 Houston -178 at Seattle +166 at New York -150 Toronto +140 Boston -108 at Los Angeles -102NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG Philadelphia 1 216 at Miami at New Orleans 3 216 Portland Golden State 3 206 at San AntonioFridayat Indiana Off Off Cleveland at Washington 2 218 Toronto at Milwaukee 6 203 BostonNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE Boston -110 at Toronto +100 at Columbus -111 Washington +101Fridayat Winnipeg -215 Minnesota +195 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueHOUSTON ASTROS „ Optioned RHP James Hoyt to Fresno (PCL). Reinstated LHP Tony Sipp from the 10-day DL. MINNESOTA TWINS „ Placed OF Byron Buxton on the 10-day DL, retroactive to Sunday. Recalled OF Ryan LaMarre from Rochester (IL). SEATTLE MARINERS „ Optioned LHP Ariel Miranda to Tacoma (PCL). Reinstated OF Ben Gamel from the 10-day DL. TAMPA BAY RAYS „ Sent 2B Brad Miller to Charlotte (IL) for a rehab assignment. TEXAS RANGERS „ Sent OF Delino DeShields to Frisco (TL) for a rehab assignment.National LeagueATLANTA BRAVES „ Assigned RHP Luke Jackson outright to Gwinnett (IL). Agreed to terms with 3B Jose Bautista on a minor league contract and assigned him to extended spring training. Placed RHP Anibal Sanchez on the 10-day DL.American AssociationKANSAS CITY T-BONES „ Signed OF Adam Walker. TEXAS AIRHOGS „ Signed RHP Fabio Martinez.Can-Am LeagueQUEBEC CAPITALES „ Signed RHP Andrew Elliott. ROCKLAND BOULDERS „ Signed RHP Nick Sarianides. TROIS-RIVIERES AIGLES „ Signed RHP Pete Perez.Frontier LeagueEVANSVILLE OTTERS „ Signed OF/3B Travis Harrison and SS Toby Thomas. GATEWAY GRIZZLIES „ Signed LHP Patrick Boyle. WASHINGTON WILD THINGS „ Signed INF Brandon Dulin.International LeagueSYRACUSE CHIEFS „ Named Clint Cure assistant general manager.FOOTBALLNational Football LeagueDETROIT LIONS „ Signed CB Raysean Pringle. TENNESSEE TITANS „ Announced they will exercise the “ fth-year option on QB Marcus Mariota.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed LB Chinedu Oparaku and RB Cierre Wood.HOCKEYNational Hockey LeagueDETROIT RED WINGS „ Reassigned D Dennis Cholowski from Portland (WHL) to Grand Rapids (AHL). LOS ANGELES KINGS „ Assigned Fs Michael Amadio and Jonny Brodzinski and D Oscar Fantenberg and Paul LaDue to Ontario (AHL).American Hockey LeagueBELLEVILLE SENATORS „ Returned F Dave Dziurzynski to Florida (ECHL). LEHIGH VALLEY PHANTOMS „ Assigned D Frank Hora to Reading (ECHL). SPRINGFIELD THUNDERBIRDS „ Returned F Joel Lowry to Manchester (ECHL). TUCSON ROADRUNNERS „ Assigned F Artur Tyanulin to Fort Wayne (ECHL).SOCCERUnited Soccer LeagueUSL „ Suspended Reno D Brenton Grif“ ths three games and Ottawa assistant coach Victor Oppong one game. NEW YORK RED BULLS II „ Signed D Lucas Stauffer.COLLEGESCOLUMBIA „ Promoted football defensive assistant Andrae Murphy to secondary coach. Named Joe DOrazio running back coach and director of learning and team development, Gregory Skjold offensive assistant and Andrew Kukesh defensive assistant. KENTUCKY „ Sophomore F Wenyen Gabriel declared for the NBA draft. NORTHWESTERN „ Named Kevin Kikugawa football trainer. PITTSBURGH „ Named Lance White womens basketball coach. RICHMOND „ Dismissed sophomore G DeMonte Buckingham from the mens basketball program. SOUTH CAROLINA „ Freshman F Brian Bowen declared for the NBA draft. TEXAS TECH „ Freshman G Zhaire Smith will enter the NBA draft.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TAMPA BAY 3, NEW JERSEY 1April 12: Tampa Bay 5, New Jersey 2 April 14: Tampa Bay 5, New Jersey 3 April 16: New Jersey 5, Tampa Bay 2 Wednesday: Tampa Bay 3, New Jersey 1 Saturday: New Jersey at Tampa Bay, 3 p.m. x-Monday: Tampa Bay at New Jersey, TBA x-Wednesday, April 25: Tampa Bay at New Jersey, TBALIGHTNING 3, DEVILS 1TAMPA BAY 2 0 1 „ 3 NEW JERSEY 1 0 0 „ 1 First Period„1, New Jersey, Palmieri 1 (Hall, Butcher), 8:23 (pp). 2, Tampa Bay, Miller 1 (Stamkos, Kucherov), 11:30. 3, Tampa Bay, Kucherov 3 (Coburn, Miller), 15:02. Penalties„ Hall, NJ, (hooking), 0:34; Killorn, TB, (hooking), 7:47; Paquette, TB, (tripping), 8:12; Killorn, TB, (boarding), 16:49; Wood, NJ, (roughing), 19:17; Coleman, NJ, (roughing), 19:17; Stralman, TB, (roughing), 19:17. Second Period„None. Penalties„Hall, NJ, (tripping), 9:42; Kucherov, TB, (holding), 11:28; Point, TB, (interference), 14:28; Noesen, NJ, (high sticking), 18:38. Third Period„4, Tampa Bay, Kucherov 4 (Miller), 18:52. Penalties„Miller, TB, (slashing), 7:18; Greene, NJ, (tripping), 12:52. Shots on Goal„Tampa Bay 12-12-13„37. New Jersey 13-5-10„28. Power -play opportunities„Tampa Bay 0 of 5; New Jersey 1 of 6. Goalies„Tampa Bay, Vasilevskiy 3-1 (28 shots-27 saves). New Jersey, Schneider 1-1 (36-34). A„16,514 (16,514). Referees„Wes McCauley, Tim Peel. Linesmen„Greg Devorski, Derek Nansen.BOSTON 2, TORONTO 1April 12: Boston 5, Toronto 1 April 14: Boston 7, Toronto 3 April 16: Toronto 4, Boston 2 Today: Boston at Toronto, 7 p.m. Saturday: Toronto at Boston, 8 p.m. x-Monday: Boston at Toronto, TBA x-Wednesday, April 25: Toronto at Boston, TBACOLUMBUS 2, WASHINGTON 1April 12: Columbus 4, Washington 3, OT April 15: Columbus 5, Washington 4, OT Tuesday: Washington 3, Columbus 2, 2OT Today: Washington at Columbus, 7:30 p.m. Saturday: Columbus at Washington, 3 p.m. x-Monday: Washington at Columbus, TBA x-Wednesday, April 25: Columbus at Washington, TBAPITTSBURGH 3, PHILADELPHIA 1April 11: Pittsburgh 7, Philadelphia 0 April 13: Philadelphia 5, Pittsburgh 1 April 15: Pittsburgh 5, Philadelphia 1 Wednesday: Pittsburgh 5, Philadelphia 0 Friday: Philadelphia at Pittsburgh, 7 p.m. x-Sunday: Pittsburgh at Philadelphia, TBA x-Tuesday, April 24: Philadelphia at Pittsburgh, TBAPENGUINS 5, FLYERS 0PITTSBURGH 2 2 1 „ 5 PHILADELPHIA 0 0 0 „ 0 First Period„1, Pittsburgh, Malkin 3 (Kessel, Crosby), 4:33 (pp). 2, Pittsburgh, Kessel 1 (Malkin), 14:37. Penalties„Read, PHI, (holding), 3:00; Konecny, PHI, (interference), 17:12; Maatta, PIT, (delay of game), 19:21; Simmonds, PHI, (slashing), 19:29. Second Period„3, Pittsburgh, Letang 1 (Guentzel), 8:04. 4, Pittsburgh, Crosby 5 (Guentzel, Simon), 10:56. Penalties„Kuhnhackl, PIT, (holding), 3:31; Malkin, PIT, major (high sticking), 16:17. Third Period„5, Pittsburgh, Sheahan 1 (AstonReese, Maatta), 15:46. Penalties„Read, PHI, (slashing), 18:23. Shots on Goal„Pittsburgh 11-11-8„30. Philadelphia 10-7-9„26. Power -play opportunities„Pittsburgh 1 of 4; Philadelphia 0 of 4. Goalies„Pittsburgh, Murray 3-1 (26 shots-26 saves). Philadelphia, Neuvirth 0-0 (13-11), Elliott 1-3 (17-14). A„19,644 (19,543). T„2:26. Referees„Brad Meier, Ian Walsh. Linesmen„ Devin Berg, Brian Mach.WESTERN CONFERENCE NASHVILLE 2, COLORADO 1April 12: Nashville 5, Colorado 2 April 14: Nashville 5, Colorado 4 April 16: Colorado 5, Nashville 3 Wednesday: Nashville at Colorado, late Friday: Colorado at Nashville, TBA x-Sunday: Nashville at Colorado, TBA x-Tuesday, April 24: Colorado at Nashville, TBAWINNIPEG 3, MINNESOTA 1April 11: Winnipeg 3, Minnesota 2 April 13: Winnipeg 4, Minnesota 1 April 15: Minnesota 6, Winnipeg 2 Tuesday: Winnipeg 2, Minnesota 0 Friday: Minnesota at Winnipeg, TBA x-Sunday: Winnipeg at Minnesota, TBA x-Wednesday, April 25: Minnesota at Winnipeg, TBAVEGAS 4, 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 1, Los Angeles 0SAN JOSE 3, ANAHEIM 0April 12: San Jose 3, Anaheim 0 April 14: San Jose 3, Anaheim 2 April 16: 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 17:PLAYOFF SCORING LEADERS GP G A PTS David Pastrnak, BOS 3 4 5 9 Sidney Crosby, PIT 3 4 3 7 Artemi Panarin, CLS 3 2 5 7 John Carlson, WAS 3 1 6 7 Nikita Kucherov, TB 3 2 4 6 Brad Marchand, BOS 3 1 5 6GOALS AGAINST AVERAGEName Team GPI MINS GA AVG Marc-Andre Fleury VGK 4 275 3 0.65 Martin Jones SJ 3 179 3 1.00 Cory Schneider NJ 2 84 2 1.43 Braden Holtby WAS 2 121 3 1.49 Jonathan Quick LA 4 271 7 1.55 Matt Murray PIT 3 175 5 1.70 Connor Hellebuyck WIN 4 219 9 2.47 Devan Dubnyk MIN 4 235 10 2.54 Sergei Bob rovsky CLM 3 227 10 2.64 Andrei Vasilevskiy TB 3 179 8 2.67 Tuukka Rask BOS 3 177 8 2.71 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 3, 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: Adirondack 2, Worcester 1 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 4, 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 3, Reading 0 South Division Florida 2, Atlanta 0 Monday, April 16: Florida 4, Atlanta 1 Tuesday, April 17: Florida 3, Atlanta 2 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 3, Indy 0 Friday, April 13: Toledo 4, Indy 3, OT Sunday, April 15: Toledo 4, Indy 3 Wednesday, April 18: Toledo 3, Indy 1 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: Today-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: Today-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: Today, 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/webcomAUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP TOYOTA O WNERS 400Site: Richmond, Virginia Schedule: Friday, practice, 11:05 a.m. and 12:35 p.m. (FS1), qualifying, 5:30 p.m. (FS1); Saturday, race, 6:30 p.m., FOX Track: Richmond Raceway (oval, 0.75 miles). Race distance: 300 miles, 400 laps. Last year: Brad Keselowski picked up his second win of 2017. Last race: Kyle Busch won the weather-delayed race at Bristol. Fast facts: It was the second win in as many weeks for Busch. He held off runner-up Kyle Larson, who led a race-high 200 laps on Monday. ... Busch has a 59-point lead over Joey Logano heading to Richmond. Kevin Harvick is third, but he has a series-high three wins and 12 playoff points. ... Ford says it plans to bring back the Mustang for the 2019 season. Next race: Geico 500, April 29, Talladega Superspeedway, Talladega, Alabama. Online: www.nascar.com NASCAR XFINITY TOYOTACARE 250Site: Richmond, Virginia Schedule: Friday, practice, 8 a.m. and 9:40 a.m. (FS1), qualifying, 4:05 p.m. (FS1), race, 7 p.m. (FS1) Track: Richmond Raceway. Race distance: 187.5 miles, 250 laps. Last year: Kyle Larson won despite leading just 10 laps. Last race: Ryan Preece took “ rst in Bristol. Fast facts: Last weekends race was just the second career win for Preece, who also won at Iowa in 2017. Preece pocketed a $100,000 bonus thanks to the Dash 4 Cash program for series regulars and was the fourth different driver to win at Bristol for team owner Joe Gibbs. ... Elliott Sadler, who has seven top-10 “ nishes in as many races, enters this weekend with a six-point lead over Daniel Hemric. Next race: Sparks Energy 300, April 28, Talladega Superspeedway. Online: www.nascar.com NASCAR CAMPING WORLD TRUCKLast race: John Hunter Nemechek won at Martinsville on March 26. Next race: May 4, Dover International Speedway, Dover, Delaware. Online: www.nascar.com VERIZON INDYCAR GRAND PRIX OF ALABAMASite: Birmingham, Alabama Schedule: Friday, practice, 12:15 & 3:50 p.m., Saturday, practice, 11:50 a.m., qualifying, 4:05 p.m.; Sunday, race, 3:30 p.m. (NBCSN) Track: Barber Motorsports Park (road, 2.38 miles). Race distance: 207 miles, 90 laps. Last year: Josef Newgarden held off Scott Dixon and Simon Pagenaud. Last race: Alexander Rossi took control of the championship chase with a dominant weekend at Long Beach. Fast facts: Rossi led 71 of the 85 laps in California for his third IndyCar win. He was also the “ rst pole winner to win the race in 11 years. ... Will Power was second and claimed his 63rd podium “ nish, 16th-best in series history. ... Rookie Zach Veach was fourth as Andretti Autosport took three of the top six spots at Long Beach. ... Through three races, the top “ ve drivers in the standings are from “ ve different teams, with Rossi leading Newgarden by 22 points Next race: IndyCar Grand Prix, May 12, Indianapolis Motor Speedway, Indianapolis, Indiana. Online: www.indycar.com FORMULA ONELast race: Daniel Ricciardo won in Shanghai, his third victory in three years. Next race: Azerbaijan Grand Prix, April 29, Baku City Circuit, Baku, Azerbaijan. Online: www.formula1.com NHRA MELLO YELLO DRAG RACING SPRING NATIONALSSite: Baytown, Texas Schedule: Friday, qualifying, 5:30 & 8 p.m., Saturday, qualifying, 3 & 5:30 p.m., Sunday, “ nals, 4:35 p.m., FS1. Track: Royal Purple Raceway Last year: Leah Prichett took “ rst in the 30th NHRA event in Baytown. Last race: Steve Torrence picked up his second win of 2018 in Las Vegas. Fast facts: Ron Capps (Funny Car) and Bo Butner (Pro Stock) also won at Royal Purple in 2017. ... Pritchett won three times in her “ rst “ ve starts in 2017, including in Baytown, but she ended the season with just one more win and “ nished “ fth. Prichett is looking for her “ rst win of 2018. ... Capps has four career wins at Royal Purple, and Doug Kalitta has three in Top Fuel. Next race: Four-Wide Nationals, April 27-29, zMax Dragway, Concord, North Carolina. Online: www.nhra.comTENNISATP WORLD TOURMONTE-CARLO ROLEX MASTERSWednesday at The Monte-Carlo Country Club, Monaco Purse: $6 million (Masters 1000); Surface: Clay-OutdoorMens Singles Second RoundKei Nishikori, Japan, def. Daniil Medvedev, Russia, 7-5, 6-2. Karen Khachanov, Russia, def. Gilles Simon, France, 6-2, 6-2. Roberto Bautista Agut (11), Spain, def. Feliciano Lopez, Spain, 6-3, 7-6 (5). Novak Djokovic (9), Serbia, def. Borna Coric, Croatia, 7-6 (2), 7-5. Jan-Lennard Struff, Germany, def. Fabio Fognini (13), Italy, 6-4, 6-2. Philipp Kohlschreiber, Germany, def. Albert Ramos-Vinolas (15), Spain, 6-4, 6-2. Richard Gasquet, France, def. Diego Schwartzman, Argentina, 6-2, 6-1. Rafael Nadal (1), Spain, def. Aljaz Bedene, Slovenia, 6-1, 6-3. Andreas Seppi, Italy, def. Guillermo GarciaLopez, Spain, 4-6, 6-3, 7-5. Marin Cilic (2), Croatia, def. Fernando Verdasco, Spain, 6-3, 7-6 (4). Milos Raonic (14), Canada, def. Marco Cecchinato, Italy, 7-6 (5), 6-2.Mens Doubles Second RoundJuan Sebastian Cabal and Robert Farah, Colombia, def. Henri Kontinen, Finland, and John Peers (2), Australia, 5-7, 6-2, 18-16. Oliver Marach, Austria, and Mate Pavic (3), Croatia, def. Alexander and Mischa Zverev, Germany, 6-2, 6-1. Grigor Dimitrov, Bulgaria, and David Gof“ n, Belgium, def. Ivan Dodig, Croatia, and Rajeev Ram (8), United States, 5-7, 7-6 (4), 10-8. Simone Bolelli and Fabio Fognini, Italy, def. Lukasz Kubot, Poland, and Marcelo Melo (1), Brazil, 2-6, 6-2, 10-7.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 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 4 0 0 12 7 2 Chicago 2 1 1 7 7 4 Seattle 2 1 0 6 3 2 Portland 2 1 0 6 5 4 Washington 1 2 0 3 5 6 Utah 0 1 2 2 1 2 Houston 0 1 2 2 1 4 Orlando 0 2 1 1 2 5 Sky Blue FC 0 2 0 0 0 2 3 points for victory, 1 point for tie. Wednesdays GamesNorth Carolina 1, Seattle 0 Chicago 3, Houston 0Friday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).

PAGE 30

Associated PressMONACO „ Novak Djokovic and defending champion Rafael Nadal needed a combined 14 match points to reach the third round of the Monte Carlo Masters on Wednesday. After Djokovic finally converted his 10th match point to beat Borna Coric 7-6 (2) 7-5, Nadal required four in a 6-1, 6-3 win against Aljaz Bedene 6-1, 6-3. Djokovic first missed two match points with Coric serving at 5-3, then wasted another seven in a marathon game when serving for the match. The ninth-seeded Serb took a 40-0 lead in that game, but then hit one backhand long, another backhand wide, before an unforced error into the net. At deuce, Coric successfully overturned a call to get a break point but Djokovic saved it with an ace. Djokovic won the next point to set up match point No. 6, but again hit a backhand wide. An ace gave him a seventh chance, but Coric saved that one after Djokovic failed to retrieve his drop shot. Another ace made it No. 8, but Djokovics tame forehand allowed Coric an easy forehand winner. On try No. 9, a poor backhand from Djokovic went into the net. Coric finally broke to make it 5-5, but Djokovic broke straight back and the 10th match point did the trick with Coric sending a backhand long. Djokovic hugged Coric at the net and then patted his opponent on the cheek. I could see him coming into the court really believing he can win the match. It was a real battle,Ž said Djokovic, who will next face fifth-seeded Dominic Thiem of Austria. Hindered by a persistent right elbow injury, Djokovic says he is finally pain-free for the first time in two years „ and a little rusty. I could have won the match earlier definitely, but it was great to deal with these kinds of emotions again,Ž the 12-time Grand Slam champion said. Im obviously lacking that match play.Ž To take some pressure off his fragile elbow, Djokovic is using a lighter racket. I made some small minor changes that actually in our world are quite significant,Ž he said. It feels like I gained more power, especially on the serve.Ž Nadal had a much easier match but also struggled to put the finishing touches on his win. Serving at 5-3 and 0-40, Bedene saved the Spaniards third match point with an audacious drop shot. But it was only a brief reprieve, because Nadal took his next chance when his Slovenian opponent whipped a forehand into the net.By W.G. RAMIREZAssociated PressLAS VEGAS „ Nevada boxing regulators gave Canelo Alvarez a reduced penalty for doping violations Wednesday, potentially allowing him to return to the ring in September against Gennady Golovkin. Alvarez was given a six-month suspension instead of the standard one year for first-time violators. His May 5 fight with Golovkin was called off earlier because of the doping, but with the Nevada Athletic Commission suspension retroactive to February he would be available for a possible fight with Triple G on the traditional Mexican Independence Day weekend in September. Golovkin, meanwhile, announced Wednesday he would fight Vanes Martirosyan in Carson, California, on the May 5 date he was supposed to meet Alvarez. Caroline Bateman, a Nevada deputy attorney general, suggested a punishment of six months from the day of Alvarezs first positive test on Feb. 17. She said Alvarez also must undergo drug tests, but added no fine was recommended because past fines have been based on future purses. Bateman said during the commission meeting that Alvarez has been cooperative since testing positive, which was a contributing factor in handing down a punishment less than the standard disciplinary sanction of one year. The only input from the Triple G side, because we feel Triple G is the most damaged person in the situation scrambling to save the May 5 date, it would have been nice to see Canelo getting a fine,Ž said Golovkins promoter, Tom Loeffler, who attended the hearing. But we respect the commissions ruling.Ž Alvarez wasnt present at the meeting. I hope hes learned a lesson, that he is responsible with what he puts in his body,Ž commission Chairman Anthony Marnell said. And I hope to see him fighting in Nevada soon. If he follows the agreement as its laid out then he would be able to come back and fight like any other fighter.Ž Alvarez was supposed to face Golovkin for his unified middleweight title next month at the T-Mobile Arena in Las Vegas, but the fight was called off after the commission issued a complaint against Alvarez for testing positive to the banned performance-enhancing drug clenbuterol in his hometown of Guadalajara, Mexico. The fight would have been a rematch of their bout last September, where Alvarez got a controversial draw in a fight many thought Golovkin had clearly won. Alvarez blamed contaminated beef in Mexico for his positive test and vowed to plead his case before the commission. But with Alvarez suspended because of the positive test and so little time between the hearing and the fight promoters decided to cancel the bout. Although most professional sports, international antidoping agencies and United States boxing commissions treat meat contamination differently from other positive tests, Nevada does not. Canelo and Golden Boy Promotions respect the rules of Nevada and are therefore satisfied with the settlement agreement reached today,Ž Golden Boy Promotions said in a statement issued after the meeting. Alvarez had been a steady attraction in Las Vegas on the Cinco De Mayo weekend, and a consistent star on pay-per-view. The redheaded fighter is one of the most recognizable athletes in Mexico and one of the countrys biggest sports heroes. Canelo looks forward to returning to the ring in September for Mexican Independence Day weekend to represent Mexico and boxing in what will be the sports biggest event of the year,Ž Golden Boys statement said. He is ready to continue his remarkable record of fighting at the highest level.Ž Loeffler said Golovkin could be ready for a September date with Alvarez. But he said Golovkin must focus first on his upcoming fight. Right now, were focused on May 5,Ž Loeffler said. If Triple G doesnt win May 5, theres no talk about a Canelo rematch in the future. If Triple G is successful May 5, then the biggest fight in the sport of boxing is still Triple G and Canelo, and thats the fight we would try to make.Ž Page 6 SP www.yoursun.com Thursday, April 19, 2018 / The SunGOLF: Texas Open Course Totally Renovated!!941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port, FL 34287 Sumter Blvd. Between U.S. 41 & I-75, Exit 18227-Holes Arthur Hills Designed NEWULTRADWARF TIFEAGLE GREENS adno=720585Weekend Special!Saturday and Sunday Only!$39 All DayGolf and a Draft Beer, House Wine or soft beverageIn the Grille Room after your roundExpires 4/27/18$39Before 7:30AM & After 12:30PM$49Anytime$1794 Player Special (Anytime) AP FILE PHOTOSergio Garcia smiles as he prepares to putt on the first green during round four at the Dell Technologies Match Play in Austin, Texas. AP FILE PHOTOCanelo Alvarez attends a 2017 news conference in Las Vegas. Nevada boxing regulators have suspended Canelo Alvarez for six months for doping violations. BOXING: Doping SuspensionCanelo Alvarez suspended for 6 months for doping violations Associated PressSAN ANTONIO „ Sergio Garcia had a long history with Texas even before he became a part-time resident. He made his PGA Tour debut as a pro in 1999 at the Byron Nelson Classic and caused an immediate sensation with the gallery outside Dallas when he made eight birdies in 15 holes and had a chance for a 59 when he had a 4-iron into the par-5 16th hole. He finished par-par-bogey for a 62 and tied for third that week. Two years later, the Spaniard won his first PGA Tour event at Colonial, the first of three victories in the Lone Star State. Now, the connection extends to family. He married Angela Akins last summer, and hes based out of the Austin area when hes playing in America. Thats where he was last week after missing the cut at the Masters, for a family gathering of both parents and plenty of doting on Azalea, their 5-week-old daughter. Changed a lot of nappies,Ž Garcia said. We went to the ranch a couple of times. We practiced a little bit with my dad. I played a member-member at Austin Golf Club with Ben Crenshaw „ we managed to win it, too. So just kind of kept myself busy.Ž Garcia also has a connection to the Valero Texas Open. He was the consultant to Greg Norman in designing the AT&T Oaks Course at the TPC San Antonio, which will be used for the ninth straight year at the Texas Open. Garcia played that first year and broke par only once while tying for 45th. Now hes back to compete against a field that includes Adam Scott, Ernie Els and defending champion Kevin Chappell. Also in the field is Joaquin Niemann of Chile, the No. 1 amateur in the world who makes his pro debut this week at 19 „ the same as Garcia when the Spaniard turned pro.Sergio Garcia feeling at home in Texas Open Associated PressATLANTA „ Six-time All-Star Jose Bautista and the Atlanta Braves have agreed to a minor league contract Under the deal announced Wednesday, Bautista would receive a $1 million, one-year deal if added to the 40-man major league roster. He will report to the Braves extended spring training complex in Kissimmee, Florida, to work himself into game condition while playing third base. The 37-year-old Bautista earned $18 million under a one-year deal with Toronto last season but put up subpar numbers for the second straight year, hitting .203 with 23 homers and 65 RBIs in 157 games. He batted .240 with 40 homers, 114 RBIs and 110 walks in 2015, then dropped to .234 with 22 homers and 69 RBIs in 116 games the following year. Bauststa became a free agent and was among several prominent players who remained unsigned over the winter. He has hit at least 22 homers the last eight seasons, including a career-best 54 for the Blue Jays in 2010. He has four seasons with at least 100 RBIs. His signing is a lowrisk move by the Braves to bolster their lineup, which currently has Ryan Flaherty at third base. Flaherty is off to a surprising start, hitting an NL-leading .354 through 14 games, but his career average is .221.MLB: BravesBautista, Braves agree to minor league dealTENNIS: Monte Carlo MastersDjokovic needs 10 match points to reach 3rd round To many, the game has become little more than a glorified home run derby, where pitches throw as hard as they can, batters swing as hard as they can and the team that hits the most balls over the fence usually wins. With that in mind, here are some changes designed to make baseball great again: GO SHIFTLESS „ Baseball is meant to be played with two infielders on one side of second base, two on the other. Simple as that. Make it a rule, and make them have at least one foot on the infield dirt. If youre going to be thrown out on a ground ball to right field it should at least be by the right fielder. INSTANT REPLAY „ Get rid of instant replay. Yes, just dump it. It ruins the flow of the game and eliminates way too many fun scenes of managers kicking dirt and arguing with umpires. FEWER COMMERCIALS „ This is almost mandatory, if baseball is ever to get a handle on the length of games. One fewer commercial in between innings would shave nearly 10 minutes off the average game, a lifetime in todays attention-challenged world. THREES THE CHARM „ Every pitcher should have to pitch to at least three batters, no exceptions. This would not only speed up the game but force managers to think a little more instead of relying entirely on analytics and fixating on single matchups. OHTANI EFFECT „ Make each team have a two-way player like Shohei Ohtani. The player must pitch at least once a week and be in the starting lineup on at least two other days to hit. It adds a nice twist, and what fan cant remember Little League, when the best pitchers were also almost always the best hitters? BULLPEN CARTS „ These were fun for a while in the 70s, but so were pullover polyester uniforms and multipurpose stadiums. Lets face it, relievers dont want to embarrass themselves by riding to the rescue and the carts serve as nothing more than an advertising ploy. A better use for the carts would be to parade the starting pitcher around the field in a ride of shame when taken out after being shelled. FIX THE BASEBALL „ Home runs are at a record level, which isnt a bad thing by itself. But when Bryce Harper shatters his bat and still hits a ball 406 feet over the right-centerfield fence, something is wrong with the ball. Fess up, MLB: Admit the ball has changed and do something about it. SACRIFICE BUNT „ Give players credit for a hit every time they successfully sacrifice. It may not bring back the sacrifice bunt entirely, but it should ensure it still has a place in the game. STRIKE ZONE „ The official strike zone is basically the letters to the knees. Enforce it, and pitchers will throw more strikes. Enforce it, and batters will swing at more pitches. Both are good things.MLBFrom Page 1

PAGE 31

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 119 11.31 +25.7 AAR AIR .30 .7 26 45.60 33.17 319 45.35 +15.4 ABB Ltd ABB .76e 3.2 ... 28.67 21.92 2339 23.46 -12.5 ABM ABM .70 2.2 20 45.12 32.08 560 32.52 -13.8 AES Corp AES .52 4.4 11 12.05 9.86 6397 11.75 +8.5 AFLAC s AFL ... ... 14 45.88 36.41 3149 45.02 AG MtgeIT MITT 1.90 10.9 6 19.95 16.31 87 17.41 -8.4 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 1 25.40 +.2 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 3 25.07 -1.0 AGCO AGCO .60 .9 29 75.95 60.33 554 66.85 -6.4 AH Belo AHC .32 5.8 ...dd 6.30 4.35 33 5.55 +15.6 AK Steel AKS ... ... 13 7.54 4.00 21931 4.82 -14.8 AMC Ent AMC .80 4.6 ...dd 31.40 10.80 1468 17.55 +16.2 AMCON DIT .72 .8 10 113.60 80.95 91.80 -6.2sAMN Hlth AMN ... ... 26 66.25 34.71 490 65.50 +33.0 ARC Docu ARC ... ... 15 4.84 2.04 63 2.25 -11.8 ASA Gold ASA .04e .4 ...q 12.99 10.12 104 10.93 -3.4 AT&T Inc T 2.00f 5.7 13 40.56 32.55 21569 35.21 -9.4 AT&T 66 n TBB ... ... ... 26.72 24.65 238 24.98 -4.3 A10 Ntwks ATEN ... ... ...dd 9.75 5.63 316 6.35 -17.7 AU Optron AUO .18e ... ... 5.35 3.62 461 4.27 +2.6 AVX Cp AVX .46 2.7 ...dd 20.22 15.96 132 17.29 -.1 AZZ Inc AZZ .68 1.5 26 61.55 40.00 108 46.05 -9.9 Aarons AAN .12f .2 11 49.77 31.00 556 48.21 +21.0 AbbottLab ABT 1.12 1.9 26 64.60 42.88 12538 59.52 +4.3 AbbVie ABBV 2.84 3.0 19 125.86 64.26 5289 94.32 -2.5 AberFitc ANF .80 2.8 ...dd 29.20 8.81 2734 28.20 +61.8 AbdAsPac FAX .42 8.9 ...q 5.29 4.65 499 4.72 -3.3 AbdAustEq IAF .70e 11.5 ...q 6.77 5.80 90 6.10 -4.2 AbdnChile CH .58e 6.3 ...q 9.64 6.85 30 9.24 +3.5 AbdGlbInc FCO .84 9.6 ...q 9.48 8.40 20 8.75 -.7 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 1 15.10 +3.9 AbdGChina GCH .03e .2 ...q 14.02 10.52 29 12.17 -2.3 AbdnIndo IF .52e ... ...q 8.18 7.14 14 7.59 -.6 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.68 13 19.63 +2.6 AbdJapnEq JEQ .48e .7 ...q 9.89 8.12 11 9.23 +2.4 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 12 27.11 +1.5sAbSingaFd SGF 1.09e 8.0 ...q 13.67 10.86 20 13.67 +10.1 AcadIBD50 FFTY ... ... ...q 35.94 25.95 32.13 -3.2 AcadiaRlt AKR 1.08f 4.5 20 31.70 21.34 702 23.81 -13.0 Accenture ACN 2.66 1.7 27 165.58 118.40 1934 155.52 +1.6 AccoBrds ACCO .06p ... 23 14.75 10.35 397 13.25 +8.6 AcmeU ACU .44 2.0 21 29.49 19.00 0 22.09 -5.6 AcornInt rs ATV ... ... ... 25.90 8.95 1 22.22 +26.0 ActiniumP ATNM ... ... ...dd 1.57 .35 1045 .38 -43.5 Act Rep n GOP ... ... ... 22.96 19.73 1 22.49 +4.7 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 19 21.73 +1.6 Actuant ATU .04 .2 76 27.95 21.50 330 24.25 -4.2 Acuity AYI .52 .4 15 208.83 119.02 617 131.26 -25.4 Acushnet n GOLF ... ... ... 24.70 15.16 178 23.80 +12.9 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.85 147 15.14 +.7 AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 198 19.72 -.6 AdmRsc AE .88 1.9 ...dd 50.59 32.80 2 46.60 +7.1 Adecaogro AGRO ... ... ... 11.92 7.22 276 8.02 -22.4 Adient n ADNT 1.10 1.7 ... 86.42 57.40 868 63.10 -19.8 AdtalemGl ATGE .36 .7 19 50.15 30.15 364 49.30 +17.2 AdvAuto AAP .24 .2 20 151.72 78.81 1304 107.39 +7.7 AdvDisp n ADSW ... ... ... 25.71 20.94 656 22.81 -4.7 AdvDrainS WMS .28 1.1 22 28.15 17.90 164 25.60 +7.3 AdvSemi ASX .25e 3.3 ... 7.68 5.86 7.52 +16.0 Advansx n ASIX ... ... ... 46.51 25.01 530 37.96 -9.8 AdvOil&Gs AAV ... ... 6 7.35 2.70 444 3.25 -24.4 AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 40 15.43 -2.8 AdvCCvII AGC .56 9.8 ...q 6.49 5.40 87 5.74 -4.2 AdvClEnh LCM .84 10.4 ...q 8.90 7.73 17 8.04 -3.6 AdSDorWr AADR .32e .5 ...q 64.00 45.81 15 60.11 +2.1 AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 63 36.96 +2.2 AdSNewT n FNG ... ... ... 24.13 19.60 28 21.56 +.4 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 35.38 +1.1 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.33 AdvSSage HOLD .41e .4 ...q 101.80 99.03 1 99.18 -.1 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.88 22 48.08 -.6 AdvSStarG VEGA ... ... ...q 31.97 27.67 31.05 +.7 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 10 69.09 -3.3 AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3 AdMadGBd FWDB .73e 2.8 ...q 27.29 24.20 25.77 -.4 AdMadIntl FWDI .37e 1.2 ...q 33.10 26.30 31.78 +2.3 AdMadDm FWDD .18e .3 ...q 57.19 46.83 53.57 +.2 AdvActBear HDGE ... ... ...q 9.21 7.43 146 8.14 +3.8 Aecom ACM ... ... 12 39.90 30.15 416 36.75 -1.1 AegeanMP ANW .08 2.9 7 12.00 1.75 1067 2.80 -34.9sAegon AEG .25e 3.4 ... 7.28 4.81 1269 7.32 +16.2 Aegon cap AEH 1.59 6.1 ... 26.32 25.40 46 25.89 +.3 Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 14 25.90 -.2 Aegon t AEB .77 3.1 ... 25.44 23.55 11 24.52 +1.4 Aegon42 AEK 2.00 7.8 ... 27.04 25.50 25.55 -3.7 AerCap AER ... ... 8 55.67 42.35 970 52.84 +.4 Aerocntry ACY ... ... 3 17.34 9.70 8 14.35 -5.8 AerohiveN HIVE ... ... ...dd 6.50 3.02 121 4.13 -29.2 AerojetR AJRD ... ... ...dd 36.25 20.06 662 31.24 +.1 Aetna AET 2.00 1.1 17 194.40 132.16 1597 177.53 -1.6 AffilMgrs AMG 1.20 .7 14 216.99 148.81 411 171.38 -16.5 Agilent A .60 .9 82 75.00 53.91 2678 69.55 +3.9 Agnico g AEM .44f ... 43 51.86 37.35 1682 45.47 -1.5 AgreeRlt ADC 2.08 4.2 22 53.65 43.74 151 49.68 -3.4 Air Inds AIRI .60 37.3 ... 3.50 1.15 30 1.61 -4.7 AirLease AL .40 .9 5 50.70 34.42 654 43.09 -10.4 AirProd APD 4.40f 2.6 25 175.17 137.72 667 168.37 +2.6 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.6 9 25.30 18.97 303 19.88 -15.0 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 10 25.26 -5.0 AlamoGp ALG .44f .4 31 120.58 76.82 28 117.92 +4.5 AlamosGld AGI .02 .4 ... 8.58 4.83 2309 5.71 -12.3 AlaskaAir ALK 1.28f 1.9 8 95.75 57.60 2154 65.97 -10.3 AlbnyIn AIN .68 1.0 50 68.85 45.80 111 65.45 +6.5 Albemarle ALB 1.34f 1.4 21 144.99 86.75 1145 98.79 -22.8sAlcoa Cp AA ... ... 20 57.50 29.55 8615 59.40 +10.3 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 213 23.13 -16.6 Alexanders ALX 18.00f 4.5 19 439.85 332.98 14 396.83 +.2 AlexREE ARE 3.60 2.9 32 134.37 111.59 453 124.31 -4.8 AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 35.31 -4.6 AlexcoR g AXU ... ... ... 1.85 1.10 634 1.62 +1.9 AlgonPw n AQN .47 ... ... 11.34 9.39 355 10.03 -10.1 Alibaba BABA ... ... 52 206.20 114.00 16923 182.68 +5.9 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 147 2.06 -43.9 AllegCp Y ... ... ...cc 639.42 521.07 98 592.81 -.6 AllegTch ATI ... ... ...dd 30.25 14.54 1640 26.29 +8.9 Allegion ALLE .84 1.0 ... 89.81 75.85 579 86.50 +8.7 Allergan AGN 2.88f 1.7 8 256.80 142.81 1454 165.58 +1.2 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.0 22 81.24 66.64 432 73.61 -1.0 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 23 12.78 -6.0 AlliData ADS 2.28f 1.1 14 278.33 203.67 901 213.61 -15.7 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 90 12.56 -6.3 AlliOne rs AOI ... ... ...dd 30.70 9.85 142 27.80 +109.8 AlliBGlbHi AWF .84 7.0 ...q 13.12 11.74 304 11.92 -6.6 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.0 12 28.15 20.40 164 26.55 +6.0 AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 2152 41.60 -2.4 AlliGlCvInc NCV .78 11.4 ...q 7.28 6.41 193 6.84 -2.7 AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 128 6.00 -3.4 AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 158 12.90 -1.1 AlliGlEqCv NIE 1.52 7.1 ...q 22.60 19.03 64 21.43 +1.4 Allz24Tgt n CBH ... ... ... 10.05 8.75 15 9.22 +1.3 AllnzgDI&Cv ACV 2.00 8.9 ...q 23.58 19.95 44 22.37 +2.4 AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 8 25.46 -.1 AllisonTrn ALSN .60 1.4 19 45.69 32.93 1111 42.19 -2.0 Allstate ALL 1.84f 1.9 14 105.36 80.37 2080 97.79 -6.6 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 8 25.30 -1.2 Allstate 53 ALLpB 1.28 4.9 ... 28.29 25.10 28 25.80 -1.7 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 27 25.59 -1.7 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 4 26.10 -1.1 Allstat pfE ALLpE 1.66 6.3 ... 27.74 25.70 19 26.20 -.2 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 17 26.12 -1.8 AllyFincl ALLY .52 1.9 13 31.29 18.11 2353 27.54 -5.6 AlmadM n AAU ... ... ... 1.59 .71 169 .85 -17.3 AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.53 1 30.94 +.7 AlpValuIntl IVAL 1.35e 4.0 ... 35.03 28.72 3 33.57 +1.6 AlpMoIntQ IMOM ... ... ...q 33.00 25.00 0 30.66 +1.0 AlpMoUSQ QMOM ... ... ... 31.51 24.51 0 30.64 +7.1 AlpArcVl n VMOT ... ... ... 31.39 24.70 8 29.65 +2.3 AlphaPro APT ... ... 17 4.25 2.70 4 3.30 -17.5 AlpGDDiv AGD .78 7.3 ...q 11.55 9.81 45 10.63 -1.6 AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 206 6.39 -5.2 AlpTotDiv AOD .69 7.6 ...q 10.03 8.38 275 9.08 -4.1 AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 2 43.34 -3.5 AlpsEqSect EQL 1.83e 2.6 ...q 73.29 62.62 3 69.38 -.2 AlpDisrTc n DTEC ... ... ... 29.82 24.40 11 27.66 +9.7 AlpBzSoMed BUZ ... ... ... 36.15 26.93 8 34.59 +8.0 AlpsRivFlex RFFC ... ... ... 35.25 30.68 13 33.20 -4.4 Alps RivDiv RFDA ... ... ... 33.92 27.47 10 32.09 +1.3 AlpRvrCare RFCI ... ... ... 25.70 23.85 13 24.02 -2.8 AlpRivUncn RFUN ... ... ... 26.57 25.08 12 25.60 -1.7 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 58 32.14 -4.3 AlpMedBrk SBIO ... ... ...q 37.20 24.10 29 35.41 +8.0 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 29 20.26 -2.2 AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.11 2 36.84 +1.7 AlpEDvDg EDOG .73e 3.0 ...q 27.38 23.18 2 24.63 -3.1 AlpAlerEn ENFR 1.35e 6.3 ...q 24.56 19.24 10 21.27 -7.8 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 25.63 33 28.45 -.7 AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 10 42.72 +2.7 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 35 24.64 -2.0 AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.31 91 44.75 -2.3 AlpAlerMLP AMLP 1.35e 13.2 ...q 12.73 9.01 15981 10.20 -5.5 Alteryx n AYX ... ... ... 38.88 14.79 582 38.11 +50.8 Altice n ATUS ... ... ...dd 35.29 17.58 1272 19.90 -6.3tAltisrcAst AAMC ... ... ...dd 116.00 58.35 1 58.04 -28.9 AltisResid RESI .60 5.8 ...dd 14.96 9.87 10.37 -12.6 Altria MO 2.80f 4.6 19 77.79 59.07 16334 61.50 -13.9 AlumChina ACH ... ... ... 23.54 11.01 133 15.51 -13.5 ATrFn pfA AFSIpA 1.69 9.0 ... 25.28 13.96 11 18.75 -9.0 AmTrF pfB AFSIpB 1.81 9.6 ... 25.23 12.92 13 18.90 -13.5 AmTrF pfC AFSIpC 1.91 9.7 ... 25.57 14.91 5 19.70 -12.4 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 15 18.90 -7.9 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 6 21.98 -4.1 AmTrFn 7.5 AFST ... ... ... 27.79 23.30 6 23.75 -8.3 AmTrFn 55 AFSS 1.81 7.7 ... 26.36 21.41 3 23.36 -6.6 AmTrF pfD AFSIpD 1.88 9.4 ... 25.46 14.42 8 19.94 -10.1 AmberRd AMBR ... ... ...dd 10.29 6.14 39 8.59 +17.0 Ambev ABEV .05e .7 7 7.43 5.30 28669 6.88 +6.5 Ameren AEE 1.83 3.2 20 64.89 51.89 1233 56.56 -4.1 Ameresco AMRC ... ... 21 13.20 5.25 211 12.65 +47.1sAMovilL AMX .17e .9 17 19.77 14.80 2040 19.87 +15.9sAmMovl A AMOV ... ... ... 19.61 14.44 18 19.87 +16.8 AmAssets AAT 1.08f 3.2 21 44.61 30.62 153 33.93 -11.3 AmAxle AXL ... ... 4 20.27 13.38 1414 16.13 -5.3 AmCampus ACC 1.76 4.5 36 49.93 34.52 1145 39.53 -3.7 AEagleOut AEO .55f 2.6 19 22.03 10.23 2721 21.55 +14.6 AEP AEP 2.48 3.6 18 78.07 63.32 1895 68.73 -6.6 AEqInvLf AEL .24f .8 18 35.79 23.02 262 30.38 -1.1 AmExp AXP 1.40 1.5 16 102.39 75.97 4898 95.15 -4.2 AFnclGrp AFG 1.40 1.2 20 121.69 95.19 242 112.88 +4.0 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 3 25.87 -1.3 AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 11 25.73 -1.9 AHm4Rent AMH .20 1.0 ... 23.74 18.39 669 20.03 -8.3 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 8 25.40 -7.2 AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.63 6 25.10 -6.3 AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.60 4 23.43 -6.9 AHm4R pfF AMHpF ... ... ... 26.27 22.63 10 23.66 -7.4 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.4 ...dd 67.30 52.42 3986 54.46 -8.6 AmLorain ALN ... ... ...dd .57 .14 201 .19 +6.3 AMidstrm AMID 1.65 14.4 ...dd 15.25 9.65 80 11.45 -14.2 AmrRlty ARL ... ... ...dd 21.57 7.00 2 19.60 +52.5 AmRenAs n ARA ... ... ... 24.07 9.91 263 16.73 -3.9 AmShrd AMS ... ... 11 4.64 2.25 14 2.35 -9.5 AmStsWtr AWR 1.02 1.9 29 60.00 43.08 179 54.84 -5.3 AmTower AMT 3.00f 2.1 41 155.28 122.73 1773 139.81 -2.0 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.79 117.60 -6.5 AVangrd AVD .08 .3 43 24.00 15.20 112 23.25 +18.3 AmWtrWks AWK 1.66 2.0 36 92.37 74.63 960 83.68 -8.5 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 35 48.37 39.41 190 42.44 -8.2 Ameriprise AMP 3.32 2.3 13 183.90 118.84 893 144.62 -14.7 AmeriBrgn ABC 1.52 1.6 11 106.27 71.90 2061 92.75 +1.0 Ametek AME .36 .5 32 79.32 55.28 710 76.98 +6.2 AmiraNatF ANFI ... ... ... 7.05 3.85 54 3.98 -4.6 Ampco AP ... ... ...dd 18.60 8.49 37 11.25 -9.3 Amphenol APH .76 .9 35 93.62 70.90 751 87.20 -.7 AmpioPhm AMPE ... ... ... 4.95 .38 612 3.03 -25.6 AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.91 +2.1 AmpDivOpt DIVO ... ... ... 30.56 25.82 12 28.55 -1.6 AmplOil n AMLX ... ... ... 15.25 9.17 9.88 -13.3 Ampliph rs APHB ... ... ...dd 4.88 .67 127 1.19 +17.8 Amrep AXR ... ... 10 7.71 5.17 7.35 +4.7sAnadarko APC 1.00f 1.5 77 64.37 39.96 8170 66.35 +23.7 Anadrk 18 AEUA 3.75 12.2 ... 48.28 28.60 69 30.85 -11.0 Andeavor ANDV 2.36 2.0 41 121.71 78.25 2100 116.70 +2.1 AndeavLog ANDX 3.94f 8.0 26 55.66 42.17 468 49.08 +6.3 Anf DvAlt n DALT ... ... ... 10.57 9.62 3 10.09 -.7 AnglogldA AU ... ... ... 12.40 8.86 4180 9.16 -10.1 ABInBev BUD 3.19e 3.0 26 126.50 101.21 1663 107.00 -4.1 Anixter AXE ... ... 18 88.85 62.40 97 79.15 +4.1 Annaly NLY 1.20 11.7 12 12.73 10.00 6881 10.28 -13.5 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 12 25.33 -.6 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 92 25.30 -.3 Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 252 24.01 -3.1 Annaly pfF NLYpF ... ... ... 26.59 24.54 58 25.22 -2.3 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 426 17.14 -13.1 AnteroMid AM 1.46f 5.4 21 35.55 24.20 395 27.17 -6.4 AnteroRes AR 1.00 4.9 43 22.68 16.31 3848 20.42 +7.5 Anthem ANTM 3.00f 1.3 18 267.95 168.17 1080 230.65 +2.5 Anthem un ANTX 2.63 4.7 ... 64.78 47.02 554 55.65 -.6 Anworth ANH .60 12.7 10 6.35 4.55 303 4.73 -13.1 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 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 2 25.05 -.4 Aon plc AON 1.60f 1.1 35 152.78 118.76 653 144.20 +7.6 Apache APA 1.00 2.3 27 52.67 33.60 4629 42.84 +1.5 AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 988 40.57 -7.2 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 5 26.08 -4.8 ApolloCRE ARI 1.84 10.3 11 19.92 17.56 1091 17.88 -3.1 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 8 25.15 -2.6 ApolloGM APO 2.06e 7.1 10 37.35 25.06 1253 29.21 -12.7tApollG pfA APOpA 1.60 6.5 ... 26.62 24.61 58 24.59 -6.5 ApolloI 43 AIY 1.72 6.8 ... 26.86 25.19 4 25.23 -3.2 ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 89 16.84 +3.8 ApolloTact AIF 1.20a 7.7 ...q 16.67 15.37 42 15.64 -.7 AppHReit n APLE 1.20 6.7 30 20.19 16.72 1528 17.98 -7.8 ApldIndlT AIT 1.20f 1.6 20 75.40 54.00 165 73.10 +7.3 Aptargrp ATR 1.28 1.3 28 96.39 77.62 347 95.61 +10.8 Aptiv APTV 1.16 1.3 17 96.91 64.70 845 87.70 +3.4 AquaAm WTR .82 2.4 25 39.55 31.18 544 34.39 -12.3 Aquantia n AQ ... ... ... 18.49 9.60 192 16.02 +41.4 Acquavnt n WAAS ... ... ... 18.83 10.87 131 14.38 -7.3 Aramark ARMK .42 1.1 18 46.09 36.16 1141 38.01 -11.1 ArborRT ABR .84f 9.7 7 8.99 7.83 252 8.66 +.2 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 0 25.53 +.8 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.15 -1.6 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 0 26.06 -.5 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 2015 34.61 +7.1 ArchCoal ARCH 1.60f 1.6 10 101.84 60.13 391 97.47 +4.6 ArchDan ADM 1.34f 2.9 19 45.91 38.59 2352 45.65 +13.9 Archrock AROC .48 4.5 27 13.01 8.25 876 10.65 +1.4 Arconic ARNC .24 1.0 ...dd 31.17 21.76 2727 23.68 -13.1 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 7.40 301 9.40 -9.2 ArcusBio n RCUS ... ... ... 19.67 13.26 159 16.40 -4.7 Ardaugh n ARD .56 2.9 ... 24.54 17.43 59 19.02 -9.9 ArdmoreSh ASC ... ... ...dd 9.05 6.40 237 7.95 -.6 AresCmcl ACRE 1.12f 9.0 11 14.22 11.96 71 12.42 -3.7 AresDyCr ARDC 1.40 8.5 ...q 16.60 15.48 61 16.45 +.2 AresMgmt ARES 1.60e 7.2 34 25.95 17.25 601 22.25 +11.3 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 26 26.35 -.6 Argan AGX 1.25e ... 7 72.13 36.30 284 39.35 -12.6 AristaNetw ANET ... ... 61 311.67 135.21 730 258.50 +9.7 ArkInnova ARKK ... ... ...q 45.35 24.53 314 41.66 +12.4 ArkIndInno ARKQ ... ... ...q 37.14 25.57 37 34.43 +4.5 ArkGenom ARKG ... ... ...q 30.51 19.81 244 27.14 +10.8 ArkWebX.O ARKW .94p .7 ...q 55.31 29.83 216 51.99 +12.9 Ark 3dPr n PRNT ... ... ... 27.21 22.65 4 25.29 +3.8 Ark IsrTc n IZRL ... ... ... 22.04 19.16 3 20.37 ArlingAst AI 2.20 19.5 6 15.17 9.90 289 11.27 -4.3 ArlingAst23 AIW 1.66 6.8 ... 25.45 23.61 0 24.40 -.1 ArlingAst25 AIC 1.69 7.0 ... 24.97 22.70 4 23.98 -1.1 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 1 24.97 +.1 ArmadaHof AHH .80f 5.8 18 16.00 12.66 165 13.83 -10.9 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 7 25.11 -1.3 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 23.96 17 24.78 -1.0 ArmourR rs ARR 2.72 11.7 6 27.60 21.40 354 23.15 -10.0 ArmsFloor AFI ... ... 66 20.20 12.91 81 13.90 -17.8 ArmstrWld AWI ... ... 14 64.60 41.20 300 57.75 -4.6 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 8 17.48 -2.9 ArrowEl ARW ... ... 11 87.26 70.13 375 78.25 -2.7 ArwQVMEq QVM ... ... ...q 30.15 24.02 2 27.57 -.5 ArtisanPtr APAM 2.40a 7.2 22 41.45 27.23 345 33.40 -15.4 AskanoG g AKG ... ... ... 2.50 .43 749 1.04 +47.3 AsburyA ABG ... ... 10 76.40 49.10 173 68.95 +7.7 AshHPrm AHP .64 6.0 8 11.34 8.44 242 10.61 +9.0 AshHPr pfB AHPpB ... ... ... 21.34 18.20 10 19.35 -3.2 AshfordHT AHT .48 6.8 ...dd 7.20 5.42 477 7.09 +5.3 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 4 25.45 +1.1 AshfHT pfF AHTpF 1.84 8.1 ... 25.50 22.21 11 22.70 -10.6 AshfrH pfG AHTpG 1.84 8.1 ... 25.44 22.23 6 22.78 -9.3 AshfrdH pfH AHTpH 1.88 8.2 ... 25.47 22.44 17 22.93 -9.8 AshfrdH pfI AHTpI 1.88 8.2 ... 25.16 22.62 10 22.97 -8.5 Ashford AINC ... ... ...cc 109.82 47.03 7 90.96 -2.2 Ashland ASH .90m 1.3 39 77.16 58.99 490 70.83 -.5 AsiaPc APB .61e 2.0 ...q 15.71 12.05 1 14.30 -.8 AsiaTigr GRR .07e .6 ...q 11.49 9.56 28 11.09 +6.5 AspenAero ASPN ... ... ...dd 5.58 3.95 19 4.38 -10.2 AspenIns AHL .96 2.2 ...dd 54.10 34.80 672 43.70 +7.6 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 16 26.09 -4.4 AspIns pfD AHLpD 1.41 5.9 ... 26.60 23.71 13 24.06 -6.7 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 4 25.80 -5.1 AsscBc pf D ASBpD ... ... ... 26.65 24.08 5 24.88 -4.2 AsscdBanc ASB .60f 2.5 17 27.20 20.95 975 24.20 -4.7 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 38.82 32.20 7 36.25 +6.3 Assurant AIZ 2.24 2.4 36 106.99 84.34 420 92.71 -8.1 AssuredG AGO .64f 1.8 7 45.73 32.97 1053 36.37 +7.4 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 1 25.80 -.8 AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.91 8 25.15 -3.8 AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 8 24.96 -.4 AsteriasBio AST ... ... ...dd 4.30 1.25 278 1.35 -40.0 AstraZen s AZN 1.37e 3.8 9 36.75 28.43 2801 35.98 +3.7sAtHomGr n HOME ... ... 58 36.00 16.41 413 35.97 +18.4 Atento SA ATTO .34p ... 11 12.90 7.55 23 8.00 -21.2 Athene n ATH ... ... ... 55.22 45.15 1007 49.10 -5.0 AtkoreInt n ATRK ... ... ... 26.80 15.05 421 19.13 -10.8 AtlPwr g AT .12 ... ...dd 2.60 1.80 350 2.20 -6.4 ATMOS ATO 1.88f 2.2 16 93.56 76.46 441 84.47 -1.7 AurynRs n AUG ... ... ... 3.00 1.24 97 1.45 -11.6 AutoNatn AN ... ... 12 62.02 38.20 584 47.49 -7.5sAutohome ATHM ... ... 41 99.45 31.61 709 97.80 +51.2sAutoliv ALV 2.32 1.5 24 153.50 97.75 271 152.79 +20.2 AutoZone AZO ... ... 14 797.89 491.13 257 608.53 -14.5 Auxilio n AUXO ... ... 32 5.76 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 2.29 +14.5 AvalonBay AVB 5.88f 3.5 22 199.52 152.65 618 165.95 -7.0 Avangrid n AGR 1.73 3.4 40 53.46 43.13 265 51.36 +1.5 AvayaHl n AVYA ... ... ... 23.76 19.08 479 22.92 +14.6 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 1046 108.20 -5.8 Avianca AVH .18e 2.0 ... 9.76 6.37 67 9.13 +13.7 AvinoSG g ASM ... ... ... 1.89 1.14 359 1.54 +14.9 Avista AVA 1.49f 2.9 29 52.83 39.77 309 52.04 +1.1 Avnet AVT .76f 1.8 10 45.09 35.67 698 42.45 +7.1 Avon AVP ... ... 29 4.90 1.85 3138 2.91 +35.3 Axalta AXTA ... ... ...dd 38.20 27.77 918 32.17 -.6 AXIS Cap AXS 1.56 2.8 ...dd 68.51 47.43 818 55.40 +10.2 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 14 24.69 -2.1 AxisCap pfE AXSpE ... ... ... 25.85 23.39 24 24.45 -2.9 Azul n AZUL ... ... ... 35.05 19.43 399 32.76 +37.5 AzurePwr n AZRE ... ... ... 18.10 12.53 0 14.00 -1.4B -B&G Foods BGS 1.86 7.7 7 43.10 22.35 1626 24.30 -30.9 B2gold g BTG ... ... 74 3.30 2.15 5224 2.94 -5.2 BB&T Cp BBT 1.50a 3.0 17 56.31 41.17 4871 50.63 +1.8 BB&T pfD BBTpD ... ... ... 25.79 24.87 10 25.42 -.2 BB&T pfE BBTpE 1.41 5.6 ... 25.70 24.49 33 25.10 -.6 BB&T pfF BBTpF 1.30 5.1 ... 25.64 23.50 14 25.41 +1.5 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 27 25.15 BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 21 25.85 -4.3 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 159 22.99 -8.8sBBX Cap n BBX .03 .3 ... 9.44 5.87 1156 10.01 +25.6 BCE g BCE 3.02f ... ... 49.06 42.01 753 42.70 -11.1 BG Staffing BGSF 1.00 5.1 23 20.42 14.26 29 19.49 +22.3 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 0 25.82 -.3 BHP BillLt BHP 1.66e 3.4 ... 50.79 33.37 4663 48.13 +4.7 BHPBil plc BBL 1.66e 3.9 ... 45.43 28.73 2934 43.00 +6.7 BP MidPt n BPMP ... ... ... 23.00 16.83 96 18.42 -10.5 BP PLC BP 2.38 5.5 23 44.62 33.90 8700 43.53 +3.6 BP Pru BPT 3.60e 16.0 4 27.95 18.55 277 22.55 +12.2 BRF SA BRFS ... ... ... 15.50 5.95 4380 6.83 -39.3 BRT BRT .80f 6.7 10 13.99 7.36 27 11.98 +1.6 BT Grp s BT .99e 5.7 ... 21.16 15.41 538 17.37 -4.7 BWX Tech BWXT .64f .9 37 70.69 45.79 377 69.93 +15.6 B&W Ent n BW ... ... ...dd 12.06 1.61 2350 2.70 -52.5 BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 80 18.82 -2.9 BadgerMtr s BMI .52 1.2 37 52.10 37.45 650 41.90 -12.3 BakHuGE n BHGE .72f 2.1 ... 38.59 25.53 4434 33.76 +6.7 BallCorp s BLL .40 1.0 21 43.24 35.60 1611 41.25 +9.0 Ballanty BTN ... ... ...dd 7.35 3.95 4 4.65 BanColum CIB 1.27e 2.5 ... 51.38 36.38 563 50.00 +26.1 BancCalif BANC .52 2.8 11 23.40 17.10 332 18.25 -11.6 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 5 25.69 -2.1 BcCalif pfE BANCpE ... ... ... 28.59 24.70 4 25.53 -3.4 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 6 25.85 -2.6 BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 1251 8.00 -5.9 BcoBrades s BBDO .02r .3 ... 11.90 6.79 8 9.52 +13.0 BcoBrad s BBD .06a .6 ... 11.98 7.12 11733 10.29 +10.4 BcoLatin BLX 1.54 5.2 13 30.50 25.51 91 29.78 +10.7 BcoMacro BMA ... ... ... 136.10 82.68 109 108.23 -6.6 BcoSantSA SAN .21e 3.2 ... 7.57 6.29 6027 6.76 +3.4 BcoSBrasil BSBR .29e 2.5 8 12.11 6.86 932 11.55 +19.4 BcSanChile BSAC .85e 2.5 ... 35.09 23.16 344 34.23 +9.5 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 10 101.40 +5.0 BcpSouth BXS .56 1.8 ... 35.55 27.20 745 30.85 -1.9 Bcp NJ BKJ .24 1.4 27 18.55 14.80 0 16.90 -7.4 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 24.19 19.66 14 21.62 -.6 BkofAm BAC .48 1.6 17 33.05 22.07 79531 29.53 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 18 25.53 -1.8 BkAML pfJ BMLpJ 1.02 4.4 ... 24.62 22.64 4 23.30 -.3 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 25 25.51 -1.3 BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 13 23.90 +.3 BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 32 25.70 -2.9 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 49 1272.99 -3.5 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 37 26.17 -3.6 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 47 26.17 -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 43 25.78 -5.2 BkAm pfC BACpC ... ... ... 27.83 25.41 55 25.86 -5.8 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 10 23.06 -1.9 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 11 22.10 +2.3 BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 10 22.47 +3.8 Bk of But n NTB 1.28 2.8 ... 47.60 31.36 167 45.64 +25.8 BkHawaii BOH 2.08 2.5 19 89.09 74.72 126 82.25 -4.0 BkMont g BMO 3.71e ... ... 84.71 66.75 248 75.20 -6.0 BkNYMel BK .96 1.8 15 58.99 46.06 3946 52.26 -3.0 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 33 25.17 +.1 BkNova g BNS 2.32 3.8 10 66.78 53.86 461 60.87 -5.7 BankUtd BKU .84 2.2 15 43.84 30.37 473 38.99 -4.2 BarHarbr s BHB .75 2.5 20 32.94 25.09 29 29.46 +9.1How 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 1593 Declined 1257 New Highs 145 New Lows 48 Vol. (in mil.) 3,364 Pvs. Volume 3,172 1,876 1,899 1451 1347 120 28 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 OA NDJFM 23,720 24,300 24,880 Dow Jones industrialsClose: 24,748.07 Change: -38.56 (-0.2%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,840 7,080 7,320 Nasdaq compositeClose: 7,295.24 Change: 14.14 (0.2%) 10 DAYSDOW 24832.54 24721.09 24748.07 -38.56 -0.16% s s t +0.12% DOW Trans. 10838.86 10650.78 10770.15 +177.59 +1.68% s s t +1.49% DOW Util. 707.03 697.76 697.82 -2.42 -0.35% s s s -3.53% NYSE Comp. 12774.37 12722.10 12732.90 +27.14 +0.21% s s t -0.59% NASDAQ 7319.58 7259.90 7295.24 +14.14 +0.19% s t t +5.68% S&P 500 2717.49 2703.63 2708.64 +2.25 +0.08% s t t +1.31% S&P 400 1932.20 1920.75 1922.80 +5.44 +0.28% s t t +1.17% Wilshire 5000 28236.27 28094.28 28141.52 +41.87 +0.15% s t t +1.25% Russell 2000 1592.04 1580.18 1583.56 +3.76 +0.24% s s t +3.13% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, April 19, 2018

PAGE 32

sBr iPthCrd OILB ... ... ... 66.72 42.69 2 67.32 +13.8 BarFIEur FEEU ... ... ...q 148.71 107.43 2 131.34 -.8 BarcFI HY FIGY ... ... ...q 185.67 127.16 3 167.82 -1.9 BarcSPVeq VQT ... ... ...q 181.89 142.51 0 163.78 +3.5 BarSelMLP ATMP 1.17e 5.9 ...q 24.01 17.78 60 19.84 -4.4sBiP Cmdty DJP ... ... ...q 25.03 21.61 220 25.29 +3.6sBarcGsci36 GSP ... ... ...q 16.57 11.96 7 16.85 +8.4 BrcEnEu n FLEU ... ... ... 180.26 129.86 1 157.98 -.7 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 33.12 21.36 59 34.11 +49.4 BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8 BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 87 26.17 -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 0 120.00 +3.0 BiPSPMLP IMLP 1.22e 7.0 ...q 20.84 15.44 17.42 -3.1 Barclay BCS .15e 1.2 ... 12.55 9.29 1721 12.22 +12.1 iPthNtGs n GAZB ... ... ... 49.19 36.56 37.30 -8.7 BiP SPVix XVZ ... ... ...q 25.80 17.32 1 19.56 -14.7 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.03 16.42 197 20.43 +16.7 B iPVxST rs VXX ... ... ...q 64.44 25.59 33798 40.54 +45.2 BarcWomLd WIL ... ... ...q 70.29 59.73 66.50 -.9 BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 16 15.41 +1.0sBaringsPt MPV 1.08 7.2 ...q 15.15 13.83 23 15.05 +6.7 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.0 ...dd 11.12 4.99 188 7.47 -9.3 BarnesNob BKS .60 10.7 ...dd 9.05 4.10 1015 5.60 -16.4 Barnes B .56 .9 59 72.87 51.33 179 63.18 -.1 Barnwell BRN ... ... ...dd 2.95 1.62 3 1.93 -7.2 BarrickG ABX .12 .9 28 19.26 11.07 14286 13.26 -8.4 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 31.15 12.72 464 15.48 -34.0 Baxter s BAX .64 1.0 32 72.58 53.04 3947 67.22 +4.0sBaytexE g BTE ... ... 6 3.61 2.13 2696 3.74 +24.7 BeazerHm BZH ... ... 19 23.24 11.87 270 16.52 -14.0 BectDck BDX 2.92 1.2 95 248.39 175.66 754 234.39 +9.5 BectDk pfA BDXA ... ... ... 63.84 54.18 34 61.46 +6.1 Belden BDC .20 .3 13 87.15 64.51 424 69.93 -9.4 Belden pfB BDCpB ... ... ... 114.45 88.37 76 95.11 -7.7 Belltrx g rs BXE ... ... 1 3.88 .99 158 1.40 -18.8 Belmond BEL ... ... ...cc 14.20 10.75 328 11.40 -6.9 Bemis BMS 1.24f 2.8 18 50.47 40.60 733 44.91 -6.0 BenchElec BHE .15p ... 22 35.80 27.05 248 31.30 +7.6 Berkley WRB .56 .8 21 74.78 62.00 442 74.10 +3.4 Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 6 24.52 -2.8 Berkly pfC WRBpC ... ... ... 27.24 24.53 6 25.15 -3.9 Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 7 25.04 -3.4 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 299205.00 +.5 BerkH B BRK/B ... ... 27 217.62 160.93 2808 199.51 +.7 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 98 37.95 +3.7 BerryPlas BERY ... ... 22 61.71 49.41 817 56.86 -3.1 BestBuy BBY 1.80f 2.4 23 78.59 50.29 4496 75.40 +10.1 Best Inc n BSTI ... ... ... 13.25 8.08 1598 11.04 +22.9 BigLots BIG 1.20f 2.7 12 64.42 41.04 1533 43.74 -22.1 BiglariHld BH ... ... 10 451.15 290.05 3 428.29 +3.4 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 69 279.59 208.95 159 264.19 +10.7 BioRadB BIO/B ... ... 65 271.00 210.71 249.85 +4.9 BiohvnPh n BHVN ... ... ... 39.51 16.50 386 27.60 +2.3 BioPhrmX BPMX ... ... ...dd .90 .10 9632 .24 +118.2 BioTime BTX ... ... 3 3.50 2.10 189 2.46 +14.4 BioTime wt BTX/WS ... ... ... .55 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 28 1.07 -17.7 BitautoH BITA ... ... 26 54.42 19.42 1575 20.09 -36.8 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 372 54.33 -9.6 BlkHCp un BKHU ... ... ... 78.74 56.40 50 59.26 -10.4 BlKnight n BKI ... ... ... 53.00 42.70 351 49.15 +11.3 BlkStMin n BSM 1.25 7.0 18 19.03 15.12 324 17.90 -.2 BlackBerry BB ... ... 19 14.55 8.47 2682 10.79 -3.4 BlackRock BLK 11.52f 2.2 22 594.52 377.85 672 523.22 +1.9 Blrk22Gl n BGIO ... ... ... 10.20 9.27 40 9.47 -3.4 BlkBldAm BBN 1.58 7.1 ...q 23.96 21.38 90 22.33 -3.7 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 42 14.80 +1.6 BlkCAIT BFZ .87 6.7 ...q 14.81 12.90 83 12.98 -5.8 BlkCorBd BHK .78 6.0 ...q 14.26 12.87 137 13.02 -7.3 BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 510 10.69 -2.3 BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.54 332 12.60 -5.4 BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.26 535 11.52 -1.5 BlkEngyRs BGR 1.32 9.2 ...q 15.50 12.32 132 14.42 +1.7 BlkEnhC&I CII 1.20 7.5 ...q 17.08 14.45 70 15.96 -2.6 BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 350 8.87 -3.9 BlEnhGvIn EGF .66 5.0 ...q 14.14 12.90 5 13.12 -2.1 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 131 14.54 +5.4 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 42 13.66 -1.9 BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 13 14.27 -1.0 BlkGlbOp BOE 1.16 10.0 ...q 13.08 10.09 172 11.60 -7.3 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 29 34.92 -4.3 BlkIT BKT .37 6.4 ...q 6.40 5.76 86 5.79 -6.2 BlkIntlG&I BGY .59 9.6 ...q 6.85 5.63 302 6.13 -6.0 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 49 13.63 -8.6 BlkLtdD BLW .95 6.3 ...q 16.30 14.91 101 15.13 -4.8 BlkLTMu BTA .65a 5.8 ...q 12.54 11.17 40 11.24 -6.3tBlkMDMB BZM .65 4.1 ...q 15.90 13.05 9 13.23 -2.9 BlkMATxE MHE .70a 5.1 ...q 15.00 12.84 8 13.52 -3.0 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 108 16.87 -7.1 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 88 13.10 -5.9 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.65 6 12.70 -6.7 BlkMunihCA MUC .64 4.9 ...q 15.19 13.05 150 13.10 -7.7tBlkMunHIQ MFL .86 6.7 ...q 15.33 12.77 106 12.81 -12.4tBlMunhNYQ MHN .61a 4.9 ...q 14.58 12.40 182 12.39 -7.5 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.20 59 13.29 -8.2 BlkMunihQ MUS .81 6.5 ...q 14.22 12.38 30 12.41 -7.2 BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.12 71 12.20 -12.3 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 91 13.29 -9.3 BlkMunyInv MYF .97 7.1 ...q 17.88 13.63 13 13.68 -7.9tBlkMunyIQ MFT .85 6.6 ...q 15.32 13.00 53 12.96 -7.0tBlkMYMIQ MIY .83 6.3 ...q 14.35 13.11 40 13.10 -6.4tBlMunyNYQ MYN .57a 4.8 ...q 13.43 11.91 226 11.89 -8.0 BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 15 13.81 -3.8tBlMunyQlty MQY .96 6.9 ...q 16.10 13.81 66 13.82 -8.9 BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.46 140 12.51 -9.4tBlkMuniast MUA .65a 4.9 ...q 15.84 13.27 81 13.23 -11.6 Blk2018 BPK .06 .4 ...q 15.07 14.71 58 14.94 +1.2 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 48 15.16 +1.1 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.10 19 14.22 -6.1 BlkMuIIQ BAF .82 6.0 ...q 15.58 13.70 16 13.80 -6.8 BlkMunIIT BBF .87 6.7 ...q 15.80 13.00 11 13.01 -7.2 BlkMuIQT BYM .86 6.6 ...q 15.24 12.95 83 13.09 -7.8 BlkMuIT BFK .78 6.1 ...q 14.72 12.72 147 12.89 -8.5 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 83 13.40 -7.1 BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 81 21.35 -4.4tBlkMunienh MEN .73a 6.9 ...q 12.46 10.48 77 10.48 -10.1tBlkMunihld MHD .89a 5.9 ...q 18.25 14.99 18 15.00 -9.2 BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.76 8 13.78 -6.8tBlkMunvst MVF .64a 7.4 ...q 10.02 8.71 70 8.71 -9.4tBlkMuniv2 MVT .88a 6.2 ...q 16.18 14.09 30 14.10 -8.7 BlkMunyAZ MZA .83 5.6 ...q 17.90 14.03 6 14.91 -7.8 BlMunyldCA MYC .74a 5.9 ...q 15.72 13.17 49 13.29 -10.1tBlkMuniyld MYD .80a 6.1 ...q 15.73 13.20 89 13.21 -9.0tBlkMunyNJ MYJ .90 6.5 ...q 17.48 13.77 34 13.79 -12.8 BlMunQlt2 MQT .80 6.7 ...q 13.91 11.92 35 12.02 -8.2 BlkNJMB BLJ .83a 6.1 ...q 16.21 13.51 4 13.73 -6.8 BlkNJIT BNJ .76 5.5 ...q 16.35 13.78 29 13.91 -7.6 BlkNY18 BLH .03 .2 ...q 14.99 14.66 1 14.78 +.5tBlkNYMB BQH .74 5.7 ...q 15.65 13.05 8 13.04 -11.4tBlkNYIQT BSE .69 5.6 ...q 14.00 12.32 14 12.30 -6.5tBlkNYIT BNY .83 6.4 ...q 15.50 12.90 29 12.87 -10.0tBlkNYMu2 BFY .84 6.5 ...q 15.90 12.85 23 12.90 -12.9 BlkRsCmdy BCX .79 8.2 ...q 10.50 7.76 960 9.58 -1.9 BlkSciTch BST 1.20 3.8 ...q 34.26 21.17 81 31.67 +18.7 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 14 12.62 -7.7 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 26 19.90 -8.0 BlkVAMB BHV .83 4.9 ...q 20.22 15.53 1 16.92 -1.7 BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 118 17.99 -.1 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 129 15.93 +1.4 Blackstone BX 2.70e 8.5 15 37.52 29.03 5832 31.78 -.7 BlkstnMtg BXMT 2.48 8.0 13 33.08 29.51 617 31.00 -3.7 BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 61 16.62 +4.4 BlockHR HRB .96 3.6 22 31.80 23.16 2490 26.69 +1.8 BlonderT BDR ... ... ...dd 1.52 .38 409 1.24 +104.6 BlueAprn n APRN ... ... 8 10.10 1.72 2682 2.06 -48.9 BlueCapRe BCRH 1.20 10.1 ...dd 20.20 11.00 9 11.85 -1.7sBluegVac n BXG .15p ... ... 23.10 13.00 59 22.83 +25.0 BlueLinx rs BXC ... ... 12 40.34 7.57 100 39.76 +307.4 BluerkRsd BRG 1.16 13.3 ...dd 13.77 7.02 257 8.74 -13.6 BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 6 24.85 -5.8 BluerkR pfD BRGpD 1.78 8.2 ... 26.25 20.84 4 21.64 -14.1 BluerkR pfC BRGpC 1.91 8.1 ... 26.50 22.48 8 23.51 -7.6 BdwlkPpl BWP .40 3.6 9 18.79 9.85 1489 10.98 -14.9 Boeing BA 6.84f 2.0 36 371.60 175.47 3115 341.00 +15.6 BoiseCasc BCC .28 .7 20 45.95 26.25 350 42.55 +6.6 BonanzaCE BCEI ... ... 38 83.43 23.33 237 28.86 +4.6 BootBarn BOOT ... ... 21 20.31 5.90 400 18.35 +10.5sBoozAllnH BAH .76f 1.9 21 41.00 31.06 689 40.96 +7.4 BorgWarn BWA .68 1.3 15 58.22 39.80 1124 53.91 +5.5sBostBeer SAM ... ... 28 223.50 128.70 134 225.00 +17.7 BostProp BXP 3.20f 2.6 24 135.06 111.57 432 120.84 -7.1 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 18 24.55 -2.8 BostonSci BSX ... ... 20 29.93 24.54 5320 28.94 +16.7 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 598 10.83 -2.3 BovieMed BVX ... ... ...dd 4.29 1.87 69 3.47 +33.5 BowlA BWL/A .68 4.6 41 16.64 13.43 0 14.83 -1.1 Box Inc n BOX ... ... ...dd 24.50 16.76 781 21.28 +.8 BoydGm BYD .20 ... 23 40.44 22.39 1414 35.04 BradyCp BRC .83 2.2 25 40.25 31.70 240 37.90 Brandyw BDN .72 4.7 17 18.69 15.21 1598 15.48 -14.9 BrasilAgro LND ... ... ... 4.55 3.21 0 3.77 +7.6 Braskem BAK .78e 2.7 ... 33.73 17.44 378 28.53 +8.6 BridgptEd BPI ... ... 25 15.85 5.71 84 6.08 -26.7 BrigStrat BGG .56 2.6 13 27.34 20.00 141 21.15 -16.6 BrightHrz BFAM ... ... 49 105.04 74.32 259 99.48 +5.8 BrghtSch n BEDU ... ... ... 28.18 10.79 49 15.68 -16.0 Brinker EAT 1.52 3.8 13 45.81 29.50 1133 39.87 +2.7 Brinks BCO .60 .8 ...cc 88.10 57.00 355 76.40 -2.9 BrMySq BMY 1.60 3.1 52 70.05 51.56 14517 52.30 -14.7 BristowGp BRS .28 1.7 ...dd 17.35 6.21 725 16.23 +20.5 BritATob s BTI 2.24e 4.1 ... 73.41 53.38 2723 54.84 -18.1 BrixmorP BRX 1.10f 7.5 9 21.76 13.74 2010 14.64 -21.5sBroadrdgF BR 1.46 1.3 34 112.40 68.16 645 111.70 +23.3 Brookdale BKD ... ... ...dd 15.66 6.28 1561 6.75 -30.4 BrkfdAs g s BAM .60f 1.5 14 44.33 36.32 684 39.23 -9.9 BrookBus n BBU .25 .7 ... 41.42 25.77 17 38.08 +10.3 BrkfDtla pf DTLAp 1.91 7.4 ... 31.31 23.62 2 25.85 -10.2 BrkGblInf INF 1.40 11.4 ...q 14.20 11.02 45 12.32 -4.7 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 163 40.98 -8.5 BrkRlAs n RA .20p ... ... 24.39 21.06 92 22.24 -4.8 BrkfReEn BEP 1.96f 6.3 ... 36.00 29.80 79 31.06 -11.0 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO ... ... 27 26.94 20.85 529 26.25 BrownFA s BF/A .79 1.5 31 56.10 35.02 35 53.43 +6.9 BrownFB s BF/B ... ... ... 56.81 37.25 969 55.26 Brunswick BC .76 1.2 17 64.45 48.04 1666 61.27 +11.0 Buckeye BPL 5.05 12.2 12 69.95 35.24 686 41.25 -16.8 Buckle BKE 1.00e 4.5 12 25.11 13.50 452 22.20 -6.5 Buenavent BVN ... ... ...dd 16.80 10.87 1850 16.48 +17.0 BldBear BBW ... ... 20 11.90 7.25 43 9.65 +4.9 BungeLt BG 1.84 2.5 33 83.75 63.87 1276 74.86 +11.6sBurlStrs BURL ... ... 32 140.15 79.07 992 137.01 +11.4 BylineBc n BY ... ... ... 24.80 19.02 63 22.91 -.3C -C&J Eng n CJ ... ... ... 36.57 22.99 947 29.72 -11.2 CTrkMH23 MLPC .89e 6.3 ...q 17.53 12.85 14.18 -6.8 CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5sCAE Inc g CAE .36 ... ... 19.81 15.09 233 19.74 +6.4 CAI Intl CAI ... ... 6 40.11 17.68 361 22.45 -20.7 CBIZ Inc CBZ ... ... 22 19.65 14.05 172 19.05 +23.3 CBL Asc CBL .80m 18.8 2 10.11 4.00 1818 4.25 -24.9 CBL pfD CBLpD 1.84 10.5 ... 24.96 16.30 81 17.56 -19.7 CBL pfE CBLpE 1.66 10.3 ... 25.08 15.06 27 16.10 -27.0 CBRE GRE IGR .60 8.1 ...q 8.05 7.17 268 7.42 -6.3sCBRE Grp CBRE ... ... 19 48.39 32.53 1249 47.90 +10.6 CBS A CBS/A .72f 1.4 15 68.86 49.33 5 51.34 -14.1 CBS B CBS .72 1.4 12 68.75 49.24 1074 51.17 -13.3 CCA Inds CAW ... ... 14 3.81 2.75 21 2.95 -6.3 CF Inds s CF 1.20 3.0 ...dd 45.00 25.04 2049 40.02 -5.9 CGG rs CGG ... ... ... 7.67 1.88 68 2.25 -49.6 CGI g GIB ... ... ... 59.89 46.80 123 58.52 +7.7 CIT Grp CIT .64 1.2 50 56.14 43.25 404 51.80 +5.2 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.10 9.60 9.98 -2.0 CMS Eng CMS 1.43f 3.2 27 50.83 40.48 1879 45.07 -4.7 CNA Fn CNA 1.20a 2.4 15 55.62 43.72 167 49.11 -7.4 CNH Indl CNHI .14e 1.1 ...cc 15.65 10.29 955 12.64 -5.7 CNO Fincl CNO .36 1.6 15 26.47 19.37 1343 22.46 -9.0 CNOOC CEO 4.92e 3.0 ... 166.23 108.05 150 164.38 +14.5 CNX Midst CNXM 1.25 6.6 11 22.91 15.25 129 18.94 +12.9 CNX Resc CNX .04 .2 ...dd 18.08 11.30 2519 16.22 +10.9 ConslCoal n CCR ... ... ... 16.65 13.15 11 14.75 -5.8 CONSOL n CEIX ... ... ... 41.89 19.51 868 34.65 -12.3 CPFL Eng CPL .12e .8 ... 17.69 10.63 19 14.37 +25.0 CPI Aero CVU ... ... 16 10.75 5.55 35 10.40 +16.2 CRH Med CRHM ... ... ... 7.35 1.46 11 2.80 +5.7 CRH CRH .72e 2.1 ... 39.32 32.47 425 34.59 -4.2 CsopChiA50 AFTY 1.17e 6.9 ...q 20.51 13.45 2 17.05 -3.2 Csop ChInt CNHX ... ... ...q 31.99 25.40 28.11 -3.5 Csop Csi300 HAHA ... ... ...q 36.52 26.95 0 31.90 -5.2 CSS Inds CSS .80 4.5 74 30.29 17.13 47 17.82 -36.0 CTS CTS .16 .5 25 29.95 20.25 100 29.75 +15.5sCURO Gp n CURO ... ... ... 19.12 13.50 101 19.00 +34.9 CVR Engy CVI 2.00 5.7 ...cc 39.70 16.75 329 35.01 -6.0 CVR Ptrs UAN .71e 23.0 ...dd 5.05 2.58 90 3.09 -5.8 CVR Rfng CVRR 1.39 ... 27 18.25 6.70 321 16.10 -2.7 CVS Health CVS 2.00 3.0 12 84.00 60.14 6048 66.61 -8.1 CWA Inco n CWAI ... ... ... 26.93 24.55 24.92 -2.5 CYS Invest CYS .88 13.2 7 8.98 6.25 704 6.66 -17.1 CYSInv pfA CYSpA 1.94 8.0 ... 25.73 24.01 7 24.30 -2.9 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 28 23.65 -4.6 CabGS t34 GYB .83 3.6 ... 23.75 22.03 22.94 -.2 CabcoJCP97 PFH 1.91 14.2 ... 18.74 11.00 5 13.49 -8.5 CabAT&T34 GYC .83 3.6 ... 24.90 22.00 1 22.99 +1.9 CableOne n CABO 7.00 1.0 37 788.00 627.25 25 694.59 -1.2 Cabot CBT 1.26 2.2 16 68.63 50.21 275 56.89 -7.6 CabotO&G COG .24f 1.0 45 29.57 21.40 6014 24.04 -15.9sCACI CACI ... ... 15 159.40 115.10 108 159.25 +20.3sCactus n WHD ... ... ... 28.80 19.18 391 28.71 +41.8 CadencB n CADE .13 .5 ... 29.30 20.00 197 27.38 +1.0 CaledoMn n CMCL .28 3.1 ... 9.20 5.17 14 9.00 +21.8 Caleres CAL .28 .8 17 36.00 22.39 314 34.00 +1.6sCalifRes rs CRC ... ... ...dd 25.06 6.47 3268 24.04 +23.7 CalifWtr CWT .75f 1.9 28 46.15 32.75 589 39.30 -13.3 Calix CALX ... ... ...dd 7.38 4.65 185 6.95 +16.8 CallGolf ELY .04 .2 35 17.75 11.19 2199 16.39 +17.7sCallonPet CPE ... ... 31 13.64 9.34 4930 14.17 +16.6 Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 2 50.82 -.9 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .48 .08 .10 -19.7 Cambrex CBM ... ... 21 62.95 42.55 304 55.00 +14.6 CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 13 38.50 +.3 CambFgnY FYLD .75e 2.8 ...q 27.94 22.62 1 26.91 +2.0 CambGblV GVAL .54e 2.0 ...q 28.50 22.21 36 26.80 +4.6 CamGblMo GMOM .56e 2.0 ...q 29.42 24.45 32 27.95 +2.0 CambGlAss GAA .55e 2.0 ... 28.60 25.41 15 27.75 +.9 CambrEmS EYLD ... ... ... 38.25 29.46 3 36.58 +5.4 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 40 25.15 -2.6 CambTail n TAIL ... ... ... 25.47 21.44 7 21.50 -4.8 CamValMom VAMO ... ... ...q 28.07 22.55 7 25.20 +1.0 CamdenPT CPT 3.08f 3.6 23 96.39 78.19 391 85.95 -6.6 Cameco g CCJ .40 ... ... 11.18 7.68 2846 10.55 +14.3 CampSp CPB 1.40 3.3 14 59.14 40.99 3064 41.84 -13.0 CampWrl n CWH .54 1.9 ... 47.62 26.23 1832 28.14 -37.1 Can-Fite CANF ... ... 6 2.75 1.24 12 1.42 -4.1 CdaGoose n GOOS ... ... ... 38.25 15.81 406 34.99 +10.9 CIBC g CM 5.32f ... 10 100.01 77.20 223 87.78 -9.9 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1553 76.19 -7.6 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 1982 35.75 +.1 CP Rwy g CP 1.87 ... ... 188.80 150.91 969 179.53 -1.8sCannaeHl n CNNE ... ... ...dd 20.00 16.16 736 19.97 +17.3 Canon CAJ ... ... ... 40.67 31.79 227 36.28 -3.0 CantelMed CMD .14e .1 75 123.60 69.21 110 115.03 +11.8 CapOne COF 1.60 1.6 28 106.50 76.05 1794 97.14 -2.5 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 11 26.02 -.6 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 22 26.40 -1.6 CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 10 26.35 -2.5 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 39 25.27 -.2 CpOne pf H COFpH ... ... ... 27.19 25.12 15 25.93 -3.7 CapOne pfG COFpG ... ... ... 25.55 23.25 27 24.68 -1.4 CapSenL CSU ... ... ...dd 16.72 10.27 269 11.66 -13.6 CapInv n CIC ... ... ... 10.10 9.60 9.67 -.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.2 12 11.41 8.17 517 8.84 +2.2 Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.70 12 24.87 -1.9 CarboCer CRR ... ... ...dd 12.69 5.83 514 8.53 -16.2 CardnlHlth CAH 1.85 2.9 16 80.37 54.66 2280 63.89 +4.3 Care.com CRCM ... ... ...cc 20.88 11.59 185 16.45 -8.8 Carlisle CSL 1.48 1.4 18 119.21 92.09 768 102.66 -9.7 CarMax KMX ... ... 18 77.64 56.53 1550 63.27 -1.3 Carnival CCL 2.00f 3.1 16 72.70 59.44 3125 65.27 -1.7 CarnUK CUK 1.80f 2.7 ... 72.29 59.07 311 65.80 -.7 CarpTech CRS .72 1.4 40 54.61 34.95 526 51.28 +.6 CarrSrv CSV .30f 1.1 25 28.96 23.15 57 28.46 +10.7 Cars.cm CARS ... ... ... 32.28 20.94 715 28.93 +.3 Carters CRI 1.80f 1.7 17 129.00 79.76 692 105.87 -9.9sCarvana A n CVNA ... ... ... 31.18 8.14 949 29.78 +55.8 CastleBr ROX ... ... ...dd 2.22 .98 189 1.25 +2.5 CastlightH CSLT ... ... ...dd 4.75 3.15 250 3.60 -4.0 Catalent CTLT ... ... 73 47.87 28.41 1085 42.32 +3.0 CatchMTim CTT .54 4.1 ...dd 13.73 10.81 284 13.04 -.7 Caterpillar CAT 3.12 2.0 27 173.19 95.80 3083 155.95 -1.0 CatoCp CATO 1.32 8.0 18 23.30 10.76 398 16.44 +3.3 CedarF FUN 3.56 5.6 17 72.56 59.66 56 63.93 -1.6 CedarRlty CDR .20 5.2 9 6.29 3.62 302 3.86 -36.5 CedarR pfB CDRpB 1.81 7.9 ... 25.80 22.67 2 22.85 -9.6 CedrRT pfC CDRpC 1.63 8.0 ... 25.39 20.22 16 20.37 -18.6 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.30 603 1.87 -1.1 Celanese CE 1.84 1.7 13 114.00 83.34 1380 111.43 +4.1 Celestic g CLS ... ... 9 14.69 9.79 467 10.60 +1.1 Cellcom CEL ... ... 8 10.66 6.58 5 7.64 -25.1 Cementos CPAC .50e 4.1 ... 13.49 10.02 4 12.10 -2.4 Cemex CX .29t ... ... 10.37 6.43 5543 7.19 -4.1 Cemig pf CIG .08e 3.3 ... 3.09 1.89 4451 2.43 +18.0 Cemig CIG/C .08e 3.8 ... 3.65 1.81 2.12 +14.5 CenovusE CVE .20 ... 8 11.52 6.76 5003 10.26 +12.4sCentene s CNC ... ... 21 112.80 70.95 945 112.22 +11.2 CC MLPInf CEN 1.25 13.4 ...q 12.67 8.12 213 9.35 -6.1 CenterPnt CNP 1.11f 4.1 20 30.45 25.84 2124 27.14 -4.3 CentElBr B EBR/B ... ... ... 9.06 4.60 19 6.60 -2.8 CentElecBr EBR ... ... ... 7.86 3.49 845 5.63 -1.2 CnEurRusT CEE .56e 2.2 ...q 28.32 20.88 38 24.90 +2.1 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 146 29.25 -1.9 CentSecur CET 1.78e .7 ...q 29.00 24.12 12 27.23 -.6 CentrusEn LEU ... ... ...dd 5.95 3.30 11 3.61 -10.0 CentCmtys CCS ... ... 15 36.00 21.90 139 30.95 -.5 CntryLink CTL 2.16 12.3 8 27.61 13.16 4855 17.55 +5.2 Cervecer CCU .35e 1.2 ... 30.35 25.03 162 29.04 -1.8 ChannAdv ECOM ... ... ...dd 12.65 8.30 30 9.35 +3.9 ChRvLab CRL ... ... 21 119.05 86.66 191 108.12 -1.2 ChaseCorp CCF .80f .7 33 129.55 83.35 40 112.20 -6.9 ChathLTr CLDT 1.32 6.8 27 23.91 17.90 322 19.50 -14.3 CheetahM CMCM ... ... ... 18.18 7.54 528 12.25 +1.4sChegg CHGG ... ... ...dd 23.22 8.26 2203 23.10 +41.5sChemed CHE 1.12 .4 50 291.90 184.61 95 293.96 +21.0 Chemours n CC .68f 1.3 13 58.08 34.84 1788 52.62 +5.1 CheniereEn LNG ... ... ...dd 60.22 40.36 3859 58.52 +8.7 ChenEnLP CQP 2.00f 6.5 ...dd 33.47 26.41 112 30.62 +3.3 ChenEnHld CQH 2.04f 7.3 55 29.73 24.03 45 28.06 +1.3 CherHMtg CHMI 1.96 11.1 3 19.43 16.01 32 17.63 -2.0 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 4 25.07 -2.8 ChesEng CHK ... ... 5 5.87 2.53 47828 3.13 -21.0 ChesEn pfD CHKpD 4.50 9.3 ... 62.00 45.99 5 48.50 -2.4 ChesGranW CHKR .32e 21.7 1 2.85 1.20 120 1.45 -21.6sChespkLdg CHSP 1.60 5.4 31 29.49 22.55 329 29.60 +9.3 ChespkUtil CPK 1.30 1.7 21 86.35 66.35 66 75.10 -4.4 Chevron CVX 4.48f 3.6 55 133.88 102.55 8700 123.82 -1.1 ChicB&I CBI .28 1.9 ...dd 31.69 9.55 5850 15.05 -6.8 ChiRivet CVR .84f 2.8 17 41.57 26.50 1 30.33 -4.6 Chicos CHS .33 3.2 14 14.43 6.96 2040 10.16 +15.2 Chimera rs CIM 2.00 11.6 7 20.85 15.77 978 17.25 -6.7 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 11 25.48 -1.3 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 32 25.39 -1.6 ChiCBlood CO ... ... 35 14.95 6.72 11.87 +19.3 ChinaDEd DL .45e ... 10 10.75 6.61 16 8.29 -10.6 ChinaEAir CEA ... ... ... 45.33 24.44 20 36.40 +.7 ChinaFd CHN .55e 2.5 ...q 24.76 17.09 17 21.66 ChinaGreen CGA .10e 7.8 2 2.11 1.19 139 1.29 +4.0 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 390 13.84 -11.3 ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 699 46.57 -7.9 ChiNBorun BORN ... ... 2 1.74 1.12 19 1.26 +.3 ChOnlEd n COE ... ... ... 19.82 9.25 3 10.99 -12.1sChinaPet SNP 3.73e 3.9 ... 96.43 69.60 105 96.79 +31.9 ChinaPhH CPHI ... ... ...dd 1.45 .14 217 .31 +73.3 ChinRap n XRF ... ... ... 12.86 3.93 46 4.41 -22.9 ChinaSoAir ZNH .64e 1.3 ... 70.52 32.50 48 49.20 -5.1 ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 116 45.86 -3.4 ChinaUni CHU ... ... ... 16.55 11.87 325 13.19 -2.5 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 3.9 7 27.98 16.16 48 22.97 -4.3 ChinZenix ZX ... ... ...dd 2.31 .86 12 1.34 +10.1 Chipotle CMG ... ... ...cc 499.00 247.52 1597 339.36 +17.4 ChoiceHtls CHH .86 1.0 40 85.35 59.60 280 82.10 +5.8 ChrisBnk CBK ... ... ...dd 1.55 .95 24 1.11 -12.6 ChubbLtd CB 2.92e 2.1 19 157.50 131.14 1944 136.51 -6.6 ChungTel CHT 1.29e 3.3 ... 39.33 33.10 54 38.97 +10.0 ChurchDwt s CHD .87f 1.7 ... 54.18 43.21 1331 50.27 +.2 CienaCorp CIEN ... ... ...dd 27.98 19.40 1855 26.35 +25.9 Cigna CI .04 ... 17 227.13 152.89 1463 175.21 -13.7 Cimarex XEC .64f .6 22 130.16 87.98 2102 100.97 -17.2 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 2 49.63 -2.7 CinciBell rs CBB ... ... 66 22.20 13.00 284 15.15 -27.3 Cinemark CNK 1.28f 3.2 18 44.74 32.03 634 40.06 +15.0 CinerRes CINR 2.27 8.3 14 29.75 22.61 6 27.30 +8.7 Circor CIR .15 .3 27 68.76 40.58 92 46.16 -5.2sCision CISN ... ... 73 13.68 9.90 649 13.78 +16.1 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 26.44 -.4 Citi GBP n DGBP ... ... ... 21.62 18.65 1 19.15 -10.2 CitEUR Dl n UEUR ... ... ... 31.62 26.61 29.07 +5.4 Citi EUR n DEUR ... ... ... 24.13 18.78 1 20.63 -10.1 Citi AUD n DAUD ... ... ... 23.45 18.62 0 22.25 +11.3 CitAUD Dl n UAUD ... ... ... 32.65 26.50 1 27.68 +3.6 Citi JPY n DJPY ... ... ... 22.83 18.17 0 20.05 -12.1 CitJPY Dl n UJPY ... ... ... 39.22 27.65 0 30.20 +3.3 Citi CHF n DCHF ... ... ... 23.58 19.08 22.31 -5.4 CitiStratDv DIVC ... ... ...q 37.34 30.51 0 36.50 +4.3 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 186 27.38 -.4sCgpVelLCrd UWT ... ... ... 33.89 10.01 4111 35.53 +45.0tCgpVelICrd DWT ... ... ... 44.68 8.83 16884 8.34 -40.6 Citigroup C 1.28 1.9 12 80.70 58.93 15374 68.98 -7.3 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 35 25.27 -.7 Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 227 28.25 -2.1 Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 88 27.69 -2.9 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 29 26.34 -2.2 Citigrp pfL CpL 1.72 6.6 ... 27.88 25.72 18 26.17 -1.5 CitizFincl CFG .52 1.3 17 48.23 31.51 6774 41.03 -2.3 CitizInc CIA ... ... ...cc 8.87 5.86 45 7.81 +6.3 CityOffce g CIO .94 ... 44 13.93 10.03 338 11.54 -11.3 CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 2 24.12 -4.2sCiveo CVEO ... ... ...dd 4.17 1.57 874 4.05 +48.4 CivitasSolu CIVI ... ... 28 19.90 11.15 86 15.00 -12.3 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.5 ...q 17.55 14.85 15.01 -9.9 CleanHarb CLH ... ... ...cc 61.62 46.62 402 48.60 -10.3 ClearChan CCO ... ... ...dd 5.90 3.35 94 4.95 +7.6 ClrBrEnTR CTR 1.35e 12.5 ...q 13.78 9.50 151 10.78 -7.2 ClrLgCap n LRGE ... ... ... 31.89 26.78 29.19 -.7 ClrbrgMLP CBA .80m 10.7 ...q 10.00 6.53 143 7.48 -9.7 ClearEnFd CEM 1.76f 12.8 ...q 17.36 12.10 388 13.73 -10.1 ClrbEOpFd EMO 1.47e 13.6 ...q 13.71 9.56 99 10.83 -8.2 ClearwPpr CLW ... ... 19 50.80 33.80 193 40.35 -11.1 ClevCliffs CLF ... ... 5 9.15 5.56 13888 7.19 -.3 ClipRlty n CLPR .38 ... ... 13.00 7.64 14 8.36 -16.3 Clorox CLX 3.84f 3.0 21 150.40 123.64 833 126.72 -14.8 CloudPeak CLD ... ... ...dd 5.70 2.76 550 3.13 -29.7 Cloudera n CLDR ... ... ... 23.35 12.57 2244 14.91 -9.7 CloughGA GLV 1.44 11.2 ...q 14.39 12.27 25 12.81 -4.0 CloughGEq GLQ 1.38 10.1 ...q 14.39 12.33 37 13.71 +2.5 ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.32 192 11.00 +1.1 CCFemsa KOF 1.75e 2.6 ... 91.85 63.90 79 68.34 -1.8 CocaCola KO 1.56f 3.5 82 48.62 42.19 7315 44.51 -3.0 CocaCEur n CCE 1.04f 2.5 ... 44.75 36.17 1053 41.32 +3.7 Coeur CDE ... ... ...cc 9.98 6.71 2799 8.59 +14.5 Cohen n COHN .80 7.1 ... 11.99 7.50 1 11.20 +39.7 CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 37 12.50 -6.1 CohStGlbI INB 1.12 12.0 ...q 10.44 9.05 76 9.32 -5.7 Cohen&Str CNS 1.12 2.8 20 47.83 36.29 93 39.67 -16.1 CohStInfra UTF 1.60 7.3 ...q 24.61 20.88 155 21.91 -8.7 C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 90 25.51 -2.1 C&SIncEgy MIE 1.32 13.2 ...q 11.60 8.86 107 10.01 -2.3 CohStQIR RQI .96 8.1 ...q 13.19 10.55 591 11.86 -6.2 CohStRE RNP 1.48 8.0 ...q 21.98 17.91 105 18.49 -13.1 CohStSelPf PSF 2.06 8.1 ...q 29.16 25.37 39 25.45 -9.9 CohenStTR RFI .96 7.8 ...q 13.03 11.50 38 12.25 -4.1 Colfax CFX ... ... 25 43.29 29.94 510 32.55 -17.8 ColgPalm CL 1.68f 2.3 25 77.91 67.86 3841 72.08 -4.5 ColNthSC n CLNC ... ... ... 21.20 18.16 322 19.56 -4.8 ColNrthS n CLNS ... ... ... 14.74 5.28 5678 5.65 -50.5 ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 5 24.97 -1.8 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 10 25.00 -2.2 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 41 25.22 -5.1 ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 18 23.25 -7.6 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 41 23.01 -6.3 ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 39 23.09 -8.3 ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 10 22.98 -8.1 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.94 -.7 Col SusInt n ESGN ... ... ... 32.31 27.17 0 30.49 -.2 Col SusUS n ESGS ... ... ... 32.51 28.50 4 29.90 +1.1 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.5 ...q 20.47 16.35 8 19.80 +7.5 ColEmxChi XCEM ... ... ...q 30.22 25.23 0 28.32 +2.3 ColQualDv HILO .32e 2.0 ...q 17.10 13.69 1 15.86 -.2 Col EMCns ECON .10e .4 ...q 29.87 25.42 60 26.82 -4.7 Col IndiaC INCO .03e .1 ...q 51.06 39.06 17 48.66 -1.9 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 5 14.48 -8.7 Col IndSC SCIN .17e .8 ...q 25.98 17.79 31 20.79 -11.3 ColumbPT CXP .80 3.9 12 23.31 19.55 1029 20.74 -9.6 ColSelTec STK .92a 4.0 ...q 24.58 20.09 81 22.78 +2.4 Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7 Comerica CMA 1.20f 1.3 18 102.66 64.04 2206 93.28 +7.5 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 27 44.80 31.90 155 42.85 -1.8 ComndSec MOC ... ... ...dd 3.43 2.42 4 2.98 -2.9 CmclMtls CMC .48 2.2 45 26.72 17.05 4002 21.90 +2.7 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 208 53.34 -.8 CmtyHlt CYH ... ... ...dd 10.51 3.77 1705 4.28 +.5 CmtyHcT n CHCT 1.59f 6.1 96 30.64 22.41 63 25.91 -7.8 CBD-Pao CBD .08e .4 ... 25.90 18.60 286 21.40 -9.2 CompDivHd CODI 1.44 8.9 ...dd 18.35 15.70 152 16.10 -5.0 ComDivH pf CODIpA 1.81 8.6 ... 25.75 20.01 19 20.97 -15.0 CompssMn CMP 2.88 4.3 24 76.65 56.50 182 67.10 -7.1 Compx CIX .20 1.4 14 16.63 12.30 0 14.00 +5.3 ComstkM rs LODE ... ... ... 1.34 .21 1058 .34 -12.6 ComstkRs rs CRK ... ... ...dd 10.72 4.01 891 5.31 -37.2 ConAgra CAG .85 2.3 16 41.04 32.16 2516 37.17 -1.3 ConchoRes CXO ... ... 24 162.91 106.73 2509 156.83 +4.4 ConcdMed CCM ... ... 33 4.66 2.46 3 3.26 -2.1 CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 3 10.06 +1.1 Conduent n CNDT ... ... ... 20.32 14.95 1036 19.75 +22.2sConocoPhil COP 1.14f 1.7 53 66.91 42.27 11008 66.42 +21.0 ConEd ED 2.86f 3.7 16 89.70 73.73 1556 78.01 -8.2 CnsTom CTO .20f .3 9 67.97 50.51 10 62.94 -.9 ConstellA STZ 2.96f 1.3 20 233.19 169.70 1548 232.16 +1.6sConstellB STZ/B 2.68f 1.1 28 230.55 170.22 0 234.00 +2.9 Constellm CSTM ... ... ... 14.10 5.50 1514 11.70 +4.9 CnE pfB CMSpB 4.50 4.3 ... 105.95 101.10 103.48 -.5 ContainStr TCS ... ... 10 6.37 3.53 128 5.81 +22.6 Contango MCF ... ... ...dd 8.19 2.22 298 3.60 -23.6 ContlBldg CBPX ... ... 21 31.00 21.00 96 29.35 +4.3 ContMatls CUO ... ... 22 24.90 16.80 1 18.42 -3.1sContlRescs CLR ... ... ...cc 62.67 29.08 3158 63.41 +19.7 Cnvrgys CVG .40 1.6 16 26.66 21.13 939 24.26 +3.2 CooperCo COO .06 ... 25 260.26 198.32 309 226.99 +4.2 CooperTire CTB .42 1.5 16 44.33 28.10 760 28.45 -19.5 CooperStd CPS ... ... 14 135.00 95.33 90 129.91 +6.0 CopaHold CPA 3.48f 2.8 14 141.34 107.90 297 123.40 -8.0 Copel ELP .26e 3.5 ... 9.87 6.70 494 7.50 -1.7sCoreLabs CLB 2.20 1.8 67 121.39 86.55 985 121.94 +11.3 CoreMold CMT .05 ... 11 24.50 16.47 18 17.24 -20.6 Corecivic CXW 1.72f 8.4 12 35.10 18.61 473 20.44 -9.2 CoreLogic CLGX ... ... 21 49.30 38.49 392 45.90 -.7 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 8 25.08 -2.6 CorEnInf rs CORR 3.00 7.8 16q 39.42 31.50 90 38.52 +.8 CoreSite COR 3.92 3.7 39 120.85 89.76 297 106.05 -6.9 Corindus n CVRS ... ... ...dd 2.25 .66 475 1.20 +18.8 CorMedix CRMD ... ... ...dd 1.22 .17 614 .21 -59.0 CrnstTotR CRF 3.35 21.7 ...q 16.98 13.62 113 15.42 +.9 CrnrstnStr CLM 3.40 21.9 ...q 17.21 13.10 224 15.54 +.5 Corning GLW .72f 2.6 17 35.10 26.31 4445 27.87 -12.9 CpBT JCP JBN 1.75 14.5 ... 16.98 9.92 15 12.10 -3.7 CorpCapT n CCT .40p ... ... 19.00 14.43 331 16.81 +5.2 CorpOffP OFC 1.10 4.0 14 36.03 24.55 688 27.23 -6.7 Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 1 31.49 -3.8 CortsJCP97 KTP 1.91 13.8 ... 18.70 11.06 4 13.85 -2.9 CortsJCP JBR 1.75 14.4 ... 16.80 9.82 18 12.19 -2.4 CortsPE KTH 2.00 5.9 ... 34.27 30.26 0 33.73 +4.3 Cosan Ltd CZZ .26e 2.5 ... 11.89 5.63 960 10.56 +8.9 Costamre CMRE .40 5.9 ... 8.18 5.45 564 6.77 +17.3 Costam pfB CMREpB 1.91 8.0 ... 27.43 21.30 3 23.75 -5.1 Costmr pfC CMREpC 2.13 8.7 ... 26.24 22.93 2 24.42 -4.0 Costam pfD CMREpD 2.19 8.7 ... 26.89 23.03 3 25.14 -2.7 Cotiviti n COTV ... ... ... 45.97 30.84 161 34.79 +8.0 Cott Cp COT .24 1.7 ...cc 17.78 12.04 745 14.24 -14.5 Coty COTY .50 2.8 ... 21.68 14.24 3920 17.68 -11.1 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 30 26.10 -1.2 CousPrp CUZ .26f 3.0 13 9.63 7.81 3415 8.65 -6.5 CovantaH CVA 1.00 6.5 ...dd 17.30 13.00 712 15.50 -8.3 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 33 102.65 71.23 137 95.52 +7.1 CrwfdA CRD/A .28 3.4 58 9.95 6.78 2 8.12 -4.5 CrwfdB CRD/B .20 2.3 63 12.40 7.89 18 8.87 -7.8 Credicp BAP 8.57e 3.7 ... 239.54 150.71 266 229.21 +10.5 CS EnEur50 FIEU ... ... ...q 153.69 108.10 0 135.68 -1.1 CS FILgCG FLGE ... ... ...q 264.50 166.09 3 245.02 +7.4 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.1 ...q 3.50 3.16 196 3.25 -1.8tCS InvBr n DBRT ... ... ... 85.47 34.69 0 33.92 -32.3sCS LgBrnt n UBRT ... ... ... 221.28 115.89 0 229.66 +28.7 CS MthlMtg REML ... ... ... 33.50 22.00 3 25.06 -18.1 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5sCS CrdeOil OIIL ... ... ... 40.16 25.46 2 41.11 +16.8 CS MAsHi MLTI 1.30e ... ... 29.48 27.00 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 1577 16.44 -7.9 CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 381 2.64 -7.0 CrescPtE g CPG .12 1.4 46 10.17 6.40 1918 8.32 +9.2 CrestEq rs CEQP 2.40 8.7 ...dd 29.25 20.00 155 27.65 +7.2 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.5 42 29.80 20.05 103 21.82 -8.1 CrosTim CRT 1.02e 7.4 13 16.23 12.99 32 13.68 -6.9 CrwnCstle CCI 4.20f 3.9 ...cc 114.97 93.14 2084 106.59 -4.0 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 0 1088.00 -3.9 CrownHold CCK ... ... 20 62.27 48.27 1451 52.34 -7.0 Cryolife CRY .12 .5 57 24.00 15.73 132 23.75 +24.0 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 CubeSmart CUBE 1.20 4.2 22 29.79 22.83 1046 28.30 -2.1sCubic CUB .27 .4 ...dd 66.20 39.58 129 65.85 +11.7 CullenFr CFR 2.28 2.2 19 111.10 81.09 331 103.83 +9.7 CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 3 25.05 -.3 Culp Inc CULP .36f 1.2 16 34.05 26.15 13 31.00 -7.5 Cummins CMI 4.32 2.5 48 194.18 147.92 1719 170.83 -3.3 CurEuro FXE ... ... ...q 120.65 104.99 134 118.92 +2.9 CurAstla FXA .62 .8 ...q 81.36 73.37 9 77.89 -.2 CurBrit FXB ... ... ...q 139.24 122.75 22 137.92 +5.1 CurrCda FXC .03e ... ...q 81.49 71.70 155 78.15 -.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, April 19, 2018

PAGE 33

CurrChina FXCH ... ... ... 78.37 70.74 78.04 +4.1 CurJpn FXY ... ... ...q 91.62 83.92 233 89.34 +4.9 CurSwed FXS ... ... ...q 121.32 107.81 0 112.74 -3.0 CurSwiss FXF ... ... ...q 102.27 94.12 18 97.15 +.3 CurShSinga FXSG ... ... ...q 75.87 69.68 3 74.86 +2.1 CurtisWrt CW .60 .4 29 142.99 82.77 338 140.40 +15.2 Cush Jn37 n PPLN ... ... ... 24.42 16.55 0 17.95 -10.0 CushTRet rs SRV 1.08 9.4 ...q 13.99 10.00 17 11.45 -4.1 CushngRen SZC 1.64 9.6 ...q 21.30 15.35 79 17.05 -16.0 CushRoy rs SRF .48 5.1 ...q 10.10 7.81 9 9.37 +.1 CustomBcp CUBI ... ... 10 33.85 24.75 95 29.09 +11.9 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 0 25.42 -1.2 CustBc p C CUBIpC .57p ... ... 27.35 26.26 0 26.40 -.6 CustBc pfD CUBIpD ... ... ... 28.20 24.60 1 26.41 -.9 CustBc pfE CUBIpE ... ... ... 27.21 25.35 1 26.55 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 1 25.59 -2.4 CynergT n CTEK ... ... ... 5.45 2.70 15 4.98 +23.0 CypressEn CELP .84 12.8 36 8.98 5.50 9 6.55 +9.2D -DCP Mid DCP 3.12 8.5 52 42.79 29.70 359 36.65 +.9 DCT IndlTr DCT 1.44f 2.5 28 61.53 49.62 470 57.64 -1.9 DDR Corp DDR .76 10.6 18 12.45 6.76 3631 7.20 -19.6tDDR pfJ DDRpJ 1.63 7.2 ... 25.79 22.60 10 22.42 -10.8 DDR pfK DDRpK 1.56 7.1 ... 25.98 21.90 12 22.04 -14.1 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 11 23.77 -9.7 DGSE DGSE ... ... ...dd 1.74 .75 83 .87 -6.9 DHI Grp DHX ... ... 5 3.95 1.50 310 1.80 -5.3 DHT Hldgs DHT .20e 5.3 29 4.95 3.27 548 3.79 +5.6 DNP Selct DNP .78 7.3 ...q 11.57 9.71 344 10.74 -.6 DR Horton DHI .50 1.1 17 53.32 31.98 3197 45.57 -10.8 Drdgold DRD .03e 1.2 ... 4.43 2.47 125 2.59 -20.6 DSW Inc DSW 1.00f 4.6 16 22.78 15.14 1130 21.55 +.7 DTE DTE 3.53f 3.4 19 116.74 97.66 878 104.01 -5.0 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 5 24.40 -2.8 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 18 24.57 -3.5 DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 37 24.05 -6.4 DTE F76 n DTY 1.50 5.8 ... 27.90 25.55 8 25.99 -2.9 DTE En un DTV ... ... ... 58.42 48.68 56 52.11 -3.4 DTF TxF DTF .84 6.4 ...q 15.26 13.05 25 13.22 -5.9 DXC Tch n DXC .72 .7 ... 107.85 73.51 903 104.49 +10.1 DanaInc DAN .24 .9 14 35.27 18.75 1945 26.60 -16.9 Danaher DHR .64f .6 25 104.82 78.97 2100 102.40 +10.3 Danaos DAC ... ... 1 3.20 1.05 60 1.14 -21.7 DaqoNEn DQ ... ... 6 72.50 18.06 476 54.64 -8.1 Darden DRI 2.52 2.8 19 100.11 76.27 1010 89.76 -6.5 DarlingIng DAR ... ... 23 19.50 14.62 1288 17.34 -4.4 DaVita Inc DVA ... ... 16 80.71 52.51 1282 64.16 -11.2 Daxor DXR .15 1.9 ... 21.66 3.40 93 7.78 +70.1 DeanFoods DF .36 4.2 11 20.03 8.15 1404 8.65 -25.2 DeckrsOut DECK ... ... ...cc 98.92 56.48 756 93.99 +17.1 Deere DE 2.40 1.6 34 175.26 108.94 2022 149.77 -4.3 DE EnhGlb DEX .90 7.5 ...q 12.70 10.71 61 11.96 -1.4tDelaCO VCF .72 5.1 ...q 16.50 14.13 7 14.15 -8.8 DelaDvInc DDF .62 5.8 ...q 11.36 10.13 5 10.84 +1.0tDelaNatl VFL .72 5.8 ...q 13.94 12.41 8 12.44 -6.2tDelaMN2 VMM .63 5.0 ...q 15.15 12.61 43 12.53 -7.0 DelekLogis DKL 2.90f 9.8 14 35.54 26.60 24 29.60 -6.6sDelek DK .60 1.3 34 46.41 20.65 1517 46.62 +33.4 DellTch n DVMT ... ... ...dd 92.40 60.77 1767 75.79 -6.8 DelphiTc n DLPH .68p 1.4 80 60.39 45.66 465 50.20 -4.3 DeltaAir DAL 1.22 2.2 12 60.50 44.59 7465 55.21 -1.4 DeltaAprl DLA ... ... ...cc 23.47 16.90 11 18.41 -8.9 Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 53.83 -.8 Dlt SP400 n DMRM ... ... ... 56.45 48.78 53.36 -1.3 Dlt SP600 n DMRS ... ... ... 57.48 47.73 54.55 +.5 DltshInt n DMRI ... ... ... 56.65 49.79 53.67 +1.3 Deluxe DLX 1.20 1.6 15 78.87 66.43 142 75.32 -2.0 DenburyR DNR ... ... ...dd 3.23 .92 14887 3.14 +42.1 DenisnM g DNN ... ... ...dd .64 .38 805 .52 -5.6 Despg.cm n DESP ... ... ... 36.56 22.73 177 29.96 +9.0 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 2327 14.44 -24.1 DBDogs22 DOD ... ... ... 30.43 18.53 2 22.83 -10.6 DBWMTR WMW ... ... ... 32.46 25.94 0 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 36 25.66 +.8 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.41 63 25.47 -2.5 DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6 DBCmdDL DYY ... ... ...q 4.09 2.08 1 3.04 -20.0 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 1 2.82 -1.4 DB AgDS AGA ... ... ...q 32.50 22.38 29.45 +9.5 DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.21 -2.9 DBGoldDL DGP ... ... ...q 29.42 21.65 9 26.55 +6.2 DBGoldDS DZZ ... ... ...q 6.32 4.88 7 5.06 -5.6 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 39 8.85 tDeut Muni KTF .84 7.6 ...q 13.72 11.08 76 11.10 -6.8 Deut StInc KST .66a 5.3 ...q 12.66 12.11 5 12.38 -.5 Deut StMu KSM .84 7.7 ...q 13.11 10.81 71 10.85 -7.9 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.83 18 24.35 +1.1 DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 873 31.52 -.8 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 1 13.46 +12.0 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 4 27.87 -2.0 Deu HYBd n HYLB ... ... ... 51.56 48.68 183 49.91 -1.0 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 49.97 -.2 DeuBrcIn n IGVT ... ... ... 50.12 48.32 49.10 +.5 DbXR1KECo DEUS ... ... ...q 33.87 28.16 15 32.36 +.9 DeutEmCo DEMG ... ... ... 30.95 26.67 1 29.18 +1.2 DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.14 283 43.00 -2.5 DbXDvxEU DEEF ... ... ...q 31.76 26.32 6 30.37 +1.2 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 0 20.62 -6.6 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 0 26.56 -.7 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.45 -1.1 DbxNikk400 JPN ... ... ...q 31.67 25.50 5 29.91 +2.0 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 20 26.27 -3.3 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 25.05 -.2 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 2 24.41 DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.42 4 23.04 +.1 DBXChiSC ASHS ... ... ...q 37.50 30.24 3 34.68 -.5 DBXHrvChi CN .30e .8 ...q 42.41 28.81 2 37.72 +1.0 DBXMexHd DBMX 4.12e 14.3 ...q 21.63 18.73 19.50 -1.2 DBXSKorH DBKO .03p ... ...q 32.94 26.50 124 31.73 +1.1 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.56 6 27.54 -.9 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 25.28 2 29.50 +3.8 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.57 317 28.36 -.2 DBXUKHdg DBUK .89e 4.3 ...q 22.22 19.98 20.83 -4.4 DBXHvChiA ASHR ... ... ...q 34.89 24.00 833 30.14 -2.9 DevonE DVN .24 .7 23 45.16 28.80 14951 36.10 -12.8 ElevWat n WTRX ... ... ... 33.44 28.64 30.85 -2.5 Diageo DEO 3.20e 2.3 ... 147.62 115.85 867 139.78 -4.3 DiamOffsh DO .50 2.6 31 20.41 10.06 2126 19.53 +5.1 DiamRk DRH .50 4.5 15 12.11 9.87 962 11.18 -1.0 DianaShip DSX ... ... ...dd 4.65 3.07 308 3.56 -12.5 DianaS pfB DSXpB 2.22 9.2 ... 25.12 21.00 3 24.09 -2.9 DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 9 25.30 -1.5 DicksSptg DKS .90f 2.8 10 52.31 23.88 2311 31.95 +11.2 Diebold DBD .40 2.5 18 29.80 12.90 956 15.90 -2.8 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.9 50 127.23 96.56 490 104.12 -8.6 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 9 25.07 -1.6 DigtlR pfH DLRpH 1.84 7.0 ... 28.21 25.96 7 26.12 -2.1 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 22 23.99 -4.4 DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 13 26.15 -4.9 Dillards DDS .40 .5 10 88.51 45.51 347 73.46 +22.3 Dillard38 DDT 1.88 7.4 ... 26.40 25.13 7 25.42 -1.7 DineEquity DIN 2.52m 3.4 5 79.66 36.71 271 74.07 +46.0 DiploPhm DPLO ... ... 53 27.78 14.23 733 21.72 +8.2 Dir SilMBl n SHNY ... ... ... 12.28 7.00 37 8.74 -8.2 DirBrCm n COM ... ... ... 25.28 23.23 2 24.78 +.9 DirChInt n CWEB ... ... ... 69.08 41.71 37 52.20 +2.2 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 0 27.23 +3.7 DirxAero n DFEN ... ... ... 58.00 25.75 117 55.14 +23.9 DrxTrnBl n TPOR ... ... ... 43.11 23.47 12 34.21 -.9 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.93 -7.4 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 7 24.06 -12.7 DirxInds n DUSL ... ... ... 44.53 25.88 10 35.62 -3.0 DirxMex n MEXX ... ... ... 33.36 18.90 19 25.71 +24.9 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 25.98 -15.2 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 292 18.79 -18.3 DxSOXBr rs SOXS ... ... ...q 38.39 9.35 1672 11.33 -31.3 DxGBull rs NUGT ... ... ...q 44.03 21.25 6793 27.71 -12.6 DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 10956 15.83 -10.9 DirSPX Br SPDN ... ... ... 35.11 17.25 37 29.92 -2.3 DxGlMBr rs JDST ... ... ...q 103.68 40.90 2020 46.09 -10.2 DirSPBear s SPXS ... ... ...q 45.37 2.16 3335 27.06 -9.7 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 28.89 +2.3 DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 1 36.63 +1.8 DxChiABear CHAD ... ... ...q 41.27 27.67 3 31.46 +1.0 DrxNGBear rs GASX ... ... ...q 47.19 18.20 61 21.57 -8.1tDxSPOGBr rs DRIP ... ... ...q 28.73 9.31 6317 8.62 -27.3 DrxRBkBull DPST ... ... ...q 95.94 43.51 23 71.44 -1.8 DirDGlBr rs DUST ... ... ...q 38.68 19.01 8643 22.39 -5.5 DxSPXBll s SPUU ... ... ...q 57.21 40.57 6 50.66 +2.2 DxEuFnBl EUFL ... ... ... 65.95 37.67 0 45.96 -3.2 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 1 53.36 +4.2 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 18.76 -.2 DrNsd100 rs QQQE ... ... ...q 47.40 38.73 22 45.05 +4.3 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 29.06 595 45.79 -9.3 DiEurBll3x EURL .14e .4 ...q 47.12 26.91 211 39.25 +3.1 DrxEMBll rs EDC ... ... ...q 168.70 75.34 190 125.51 -.2 Dir MLPHi ZMLP 1.60m 10.7 ...q 18.64 13.61 24 14.90 -6.8 DxLatBll s LBJ ... ... ...q 49.13 20.00 13 41.19 +27.5 DirTotBBr SAGG ... ... ...q 32.06 30.87 0 31.83 +2.3 DxBrzBull s BRZU ... ... ...q 65.25 20.38 752 47.11 +17.0 DxBiotBll rs LABU ... ... ...q 116.54 41.40 960 85.65 +10.0 DxIndiBll rs INDL ... ... ...q 120.64 70.91 22 87.50 -14.3 DxNGBll rs GASL ... ... ...q 33.88 14.60 260 21.51 -15.3 DrDevMBr DPK ... ... ...q 18.22 10.08 1 11.29 -8.4 DxSPOGBl s GUSH ... ... ...q 37.71 15.04 2464 31.83 +4.9 DxREBear DRV ... ... ...q 15.62 9.81 15 12.74 +21.7 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 0 20.73 +4.1 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 49.88 8 77.61 +.6 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 19 59.10 -5.2 DxSCBear rs TZA ... ... ...q 19.10 10.28 6906 10.55 -14.0 DxFnBr rs FAZ ... ... ...q 20.43 9.71 2572 11.20 -4.2 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.31 26 66.89 -27.5 Dx30TBear TMV ... ... ...q 22.46 17.07 657 20.13 +14.2 DxFnBull s FAS ... ... ...q 82.80 41.32 1565 63.82 -6.7 DxBiotBea rs LABD ... ... ...q 113.20 27.10 37.40 DrxTcBr rs TECS ... ... ...q 63.05 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 16 41.32 -.4 DxMCBr rs MIDZ ... ... ...q 20.24 11.55 6 12.34 -8.3 DxChiBr rs YANG ... ... ...q 130.10 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 122 27.49 -7.4 DxHcrBll s CURE ... ... ...q 63.45 34.34 212 45.63 -2.1 DxTcBull s TECL ... ... ...q 149.65 67.96 221 126.71 +13.0 DxRetlBll s RETL ... ... ...q 45.73 21.33 12 34.14 -5.3 DxSOXBll s SOXL .12e .1 ...q 209.00 74.90 853 155.11 +12.5 Dir30TrBul s TMF ... ... ...q 23.46 17.06 277 18.79 -15.0 Dir10TrBear TYO ... ... ...q 15.70 13.12 7 15.24 +8.4 Dx10yTBull TYD ... ... ...q 47.36 39.16 40.38 -8.0 DxMCBull s MIDU ... ... ...q 53.91 33.43 43 46.46 +.1 DrxREBull s DRN ... ... ...q 24.73 14.68 66 17.20 -24.7 DirxChiBull YINN .38e 1.2 ...q 53.89 18.41 1005 32.97 -3.1 DirxDMBull DZK ... ... ...q 100.54 58.81 4 83.74 +1.6 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 1812 74.37 +5.8 DrxSPBull s SPXL ... ... ...q 54.49 31.26 3278 44.17 -.4 DirxEnBull ERX ... ... ...q 44.29 21.37 2831 35.25 +.9 Discover DFS 1.40 1.9 13 81.93 57.50 1422 72.09 -6.3 Disney DIS 1.68f 1.7 14 116.10 96.20 5816 101.21 -5.9 Div&Inco DNI 1.63 12.9 ...q 14.25 11.61 77 12.63 -6.0 DrReddy RDY .29e .9 ... 42.97 29.83 375 32.48 -13.5 DocuSec rs DSS ... ... ...dd 3.16 .56 24 1.27 -29.4 DolbyLab DLB .64 .9 90 74.29 48.00 318 69.06 +11.4 DollarGen DG 1.16f 1.2 22 105.82 65.97 2161 100.18 +7.7 DomMidst DM 1.27f 8.3 11 34.85 14.20 336 15.35 -49.6 DomEngy D 3.34f 5.1 14 85.30 63.88 4606 66.07 -18.5 DomRes un DCUD ... ... ... 53.58 44.50 68 45.73 -11.5 DomRs76 n DRUA ... ... ... 25.94 23.04 48 24.58 -3.9sDominos DPZ 2.20f .9 40 238.92 166.74 398 238.19 +26.1 Domtar g UFS 1.74f 3.7 17 52.58 35.72 534 46.71 -5.7 Donaldson DCI .72 1.6 25 52.20 42.59 576 45.71 -6.6 DonlleyRR rs RRD .56 6.0 11 15.04 6.51 634 9.41 +1.2 DonnlyFn n DFIN ... ... ... 24.00 16.41 214 18.45 -5.3 DorianLPG LPG ... ... ...dd 9.60 6.20 320 8.02 -2.4 DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 286 20.36 +.8 DblLOppCr DBL 2.00a 9.4 ...q 26.09 21.15 49 21.24 -4.3 DougDyn PLOW .96 2.1 34 47.40 28.55 86 45.50 +20.4 DEmmett DEI 1.00 2.8 23 41.59 34.72 646 36.15 -12.0 Dover DOV 1.88 2.0 25 109.06 76.47 1609 95.99 -5.0 DoverDG DDE ... ... ...dd 1.79 .92 16 1.31 +28.4 DoverMot DVD .08f 4.0 9 2.45 1.80 1 2.00 +2.6 DowDuPnt DWDP .84e 1.2 22 77.08 59.29 6629 68.06 -4.4 DrPepSnap DPS 2.32 1.9 27 126.65 83.23 995 119.96 +23.6tDry Gl24 n DCF .22f 2.3 ... 10.05 9.23 158 9.23 -1.8 DryHYSt DHF .35 10.9 ...q 3.60 3.14 246 3.18 -4.8 DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 73 12.48 -4.0 DryfMu DMF .54 6.7 ...q 10.00 7.93 99 8.04 -9.6 DryStrt LEO .52 6.8 ...q 9.18 7.53 162 7.64 -11.6 DrySM DSM .50 6.6 ...q 8.85 7.43 115 7.52 -12.0 Dril-Quip DRQ ... ... ...dd 56.55 35.85 1274 45.65 -4.3 DriveShack DS .48 9.2 14 6.49 2.41 994 5.19 -6.1 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 4 25.47 -1.0 DriveS pfC DSpC 2.01 8.1 ... 26.08 23.36 0 24.85 -1.1 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 0 25.31 -.6 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 85.37 -7.6 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 101.85 -6.0 Ducomun DCO ... ... 18 35.58 25.06 21 31.36 +10.2 Df&PGblUt DPG 1.40 9.8 ...q 17.29 13.50 56 14.33 -7.7 DufPUC DUC .60 7.1 ...q 9.38 8.40 25 8.51 -3.8 DukeEngy DUK 3.56 4.5 17 91.78 72.93 1889 78.28 -6.9 DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 22 25.36 DukeRlty DRE .80 3.0 21 30.14 24.30 1878 26.62 -2.2 DunBrad DNB 2.09f 1.8 17 130.95 101.17 264 117.18 -1.0 Dycom DY ... ... 22 123.99 73.95 287 107.97 -3.1tDynagas DLNG 1.69 17.4 ... 17.43 9.80 1137 9.72 -10.5 Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.30 52 26.05 +.1 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.1 15 7.41 6.02 165 6.51 -7.1 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.53 +.1 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 17 23.95 -3.3E -ETracBDC BDCS 1.84e 9.4 ...q 23.76 18.72 10 19.57 -5.7 ETrMLPSht MLPS ... ... ...q 15.50 11.06 3 12.25 -1.0 ETrAlerNG MLPG 1.86e 8.7 ...q 26.71 19.00 21.44 -11.0 E-TrAlerInf MLPI 1.88e 8.4 ...q 28.64 20.31 778 22.41 -7.4 ETBbgCmd DJCI ... ... ...q 16.67 14.33 7 16.52 +3.1 ETrAlerian AMU 1.45e 8.9 ...q 20.50 14.59 138 16.38 -5.4 E-TrFood FUD ... ... ...q 19.82 17.55 0 18.04 +.2 E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2 E-TrcIMet UBM ... ... ...q 22.54 13.55 0 18.88 +10.7 E-TracAg UAG ... ... ...q 21.45 16.11 18.11 +1.7 ETr2xBDC BDCL 3.52e 24.3 ...q 21.60 13.13 68 14.46 -12.1sE-TrcCmci UCI ... ... ...q 16.00 11.97 10 16.05 +4.3 ETrLPlat PTM ... ... ...q 10.88 9.00 1 9.91 +1.8 E-TrcSilv USV ... ... ...q 23.00 19.91 20.95 -3.7 E-TrcGld UBG ... ... ...q 35.00 31.00 34.04 +3.1 E-TrLvstk UBC ... ... ...q 21.19 15.85 18.30 -7.5 ECA MTrI ECT .33e 20.4 4 2.55 1.45 48 1.60 -25.6 EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 29.30 17.76 196 19.36 -13.2 EMCOR EME .32 .4 24 85.08 61.97 526 81.35 -.5 EMX Roy g EMX ... ... ... 1.04 .67 55 .88 +6.0sENI E 1.29e 3.3 ...dd 38.73 29.44 233 39.18 +18.0 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 4846 112.85 +4.6 EP Energy EPE ... ... ...dd 5.06 1.27 2541 1.86 -21.2 EPAM Sys EPAM ... ... ...cc 125.88 73.86 374 117.97 +9.8 EPR Prop EPR 3.84 7.0 14 75.78 51.87 309 55.03 -15.9 EPR pfC EPRpC 1.44 5.9 ... 29.73 23.38 7 24.25 -9.9 EPR pfE EPRpE 2.25 6.5 ... 37.59 33.48 1 34.40 -6.6 EPR Pr pfG EPRpG 1.44 6.3 ... 25.23 21.80 12 22.92 -8.4 EQT Corp EQT .12 .2 ...dd 67.84 43.70 1780 49.14 -13.7 EQT GP n EQGP .81e 3.3 13 31.77 21.05 155 24.69 -8.2 EQT Mid EQM 4.10f 6.6 12 79.53 55.40 466 61.98 -15.2 ETF SITRis RISE ... ... ...q 24.73 22.59 24.59 +3.5 ETF JrSil SILJ ... ... ...q 13.81 9.79 146 11.66 +2.7sETF Cyber HACK ... ... ...q 37.01 28.38 469 37.04 +17.1 ETF BigD BIGD ... ... ...q 28.47 25.55 27.78 ETF MobP IPAY ... ... ...q 38.58 28.06 16 37.19 +6.6 ETF M AlH MJ ... ... ... 39.72 26.02 167 29.43 +.6 ETF M Vid GAMR ... ... ... 51.93 35.00 34 48.38 +1.0 ETF Drone IFLY ... ... ... 38.00 33.54 3 36.16 -3.2 ETF AIPw n AIEQ ... ... ... 28.00 24.03 32 26.76 +3.4 ETF MgT ef WSKY ... ... ... 35.50 31.34 2 33.72 -1.4 Pure Fintch FINQ ... ... ... 29.73 26.52 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 10 33.44 +5.7 ETF Clim ETHO ... ... ...q 37.25 29.45 1 35.07 +3.2 ETFAlpAlt ALFA ... ... ...q 47.05 38.45 2 45.57 +6.4 ChngFnDvr CHGX ... ... ... 20.37 18.02 19.17 +2.3 ETF EmM n EEMD ... ... ... 28.41 24.66 26.08 -.3 ETF spx H n SPDV ... ... ... 28.19 25.00 8 26.58 +1.6 ETF AptF n FTVA ... ... ... 30.36 24.74 87 26.99 -.5 ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.85 -.2 NtDUSEq ef MXDU ... ... ... 28.40 25.93 6 27.14 -4.4 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.52 -3.4 RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.19 -3.7 ETF RvCp n RVRS ... ... ... 16.76 14.84 2 15.89 -.1 ETF BrVl n BVAL ... ... ... 16.70 14.46 5 15.44 -2.8 ETFDeepV DVP .66e 1.9 ...q 36.90 26.79 15 34.21 +4.3 GlGoGld n GOAU ... ... ... 14.13 11.39 6 13.11 +.8 ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.82 +.2 ETF Seren ICAN ... ... ... 28.54 25.35 1 27.60 +1.7 PremisCap TCTL ... ... ... 31.57 27.13 1 30.13 +.5 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.44 24 33.17 +9.4 EtfAlphacln ALFI ... ... ...q 26.95 21.43 1 25.59 +2.6 EtfUSGblJ JETS ... ... ...q 34.75 27.69 31 32.02 -1.7 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 2 32.08 -4.0 EtfInfcMLP AMZA 2.08 27.8 ...q 10.68 6.55 788 7.48 -13.1 ETF BioPr n BBP ... ... ... 45.18 37.33 1 42.02 +3.6 ETF ClinT n BBC ... ... ... 36.25 25.88 13 32.48 +14.3 InfrCpPfd PFFR ... ... ... 25.13 23.61 1 24.18 -3.4 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 87 24.70 -2.1 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 26.09 -.4 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.53 1 24.55 -3.6 ETF PrMtl GLTR ... ... ...q 68.06 59.21 38 66.33 +2.0 ETFS Com BCI ... ... ... 25.79 18.58 9 25.23 +3.1sETFS Comd BCD ... ... ... 27.00 23.25 0 27.04 +5.0 ETFS EnCm BEF ... ... ... 26.89 22.55 26.85 +5.8 ETFSGold SGOL ... ... ...q 132.10 117.19 28 131.00 +3.9 ETF Pall PALL ... ... ...q 107.47 71.96 70 98.70 -2.8 ETF Plat PPLT ... ... ...q 97.94 83.35 55 89.58 +1.3 EagleCGr GRF .50e 2.3 ...q 8.59 7.11 7.70 -3.0 EagleGrInc EGIF 1.31 8.5 ...q 17.58 14.83 28 15.40 -7.2 EagleMat EXP .40 .4 25 122.49 86.51 208 102.83 -9.2 EaglePtCr ECC .80 4.4 ... 21.60 17.28 43 18.25 -3.0 EagleP pfA ECCA 1.94 7.5 ... 26.36 25.30 1 25.72 -.4 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 16 25.20 +.2 EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 0 26.00 -1.1 EagleP27 n ECCY ... ... ... 26.50 24.80 1 25.32 -.3 Earthstone ESTE ... ... ...dd 14.75 7.85 173 10.59 -.4 EastGvP n DEA 1.04 5.1 30 22.32 19.03 570 20.43 -4.3 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.0 26 95.03 76.44 239 85.04 -3.8 EastChem EMN 2.24 2.1 15 112.45 76.11 831 108.37 +17.0 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 2.95 472 5.00 +61.3 Eaton ETN 2.64f 3.3 18 89.85 69.82 2338 79.19 +.2 EatVn 22 n EFL ... ... ... 10.09 9.08 55 9.37 +1.4 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 66 9.85 -1.5 EV CAMu EVM .68 6.6 ...q 12.89 10.19 78 10.30 -10.5 EVCAMu2 EIA .62 5.8 ...q 13.00 10.56 14 10.70 -7.0 EVCAMu CEV .71 6.2 ...q 13.01 11.25 31 11.38 -6.4 EatnVan EV 1.24f 2.2 22 60.95 42.65 516 55.77 -1.1 EV EnEq EOI 1.04 6.9 ...q 15.15 12.94 159 14.94 +3.0 EV EEq2 EOS 1.05 6.3 ...q 16.85 13.84 202 16.55 +8.7 EV FltRt EFT .91 6.0 ...q 15.33 14.03 111 15.20 +6.1 EVFltRtIP EFF 1.13 6.7 ...q 17.55 15.93 24 16.86 +3.3 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.91 230 13.09 -4.1 EV MAMu MAB .65 5.2 ...q 16.00 12.49 1 12.62 -4.5 EVMAMu MMV .69 5.5 ...q 14.04 12.32 1 12.45 -5.0 EV MIMu MIW .71 5.6 ...q 14.39 12.69 12.77 -5.1 EVMIMu EMI .71 5.8 ...q 14.52 12.07 2 12.12 -5.5 EVMuniBd EIM .77 6.5 ...q 12.99 11.63 176 11.85 -5.3 EVMuni2 EIV .70 5.9 ...q 12.95 11.47 9 11.72 -4.8 EVMunTT ETX .85 4.5 ...q 21.20 18.81 25 19.03 -8.2 EV MuIT EVN .85 7.3 ...q 13.13 11.39 119 11.56 -6.8tEV NMuOp EOT 1.03 5.0 ...q 23.54 20.51 18 20.50 -9.0 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 5 11.71 -5.8 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 9 11.16 -4.9tEVNYMu2 NYH .69 6.4 ...q 13.64 10.62 15 10.69 -7.6 EV NYMu ENX .72 6.4 ...q 13.34 11.12 34 11.17 -9.4tEVNYMu EVY .74 6.2 ...q 13.56 12.01 11 12.01 -5.5 EV OHMu EIO .70 6.0 ...q 14.70 11.57 5 11.67 -8.1 EVOHMu EVO .73 5.8 ...q 14.11 12.10 2 12.50 -4.1 EV PAMu EIP .77 6.4 ...q 13.39 11.62 4 12.05 -3.1 EVPAMu EVP .73 6.3 ...q 12.66 11.38 4 11.49 -5.7 EVRiskMgd ETJ 1.12 12.1 ...q 9.92 8.74 183 9.21 -4.4 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 80 14.93 +3.4 EV SrInc EVF .42 6.2 ...q 6.90 6.31 53 6.80 +4.3 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 19 13.55 -5.6 EVTxABdO EXD 1.16 12.1 ...q 11.98 9.17 17 9.58 -6.5 EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 151 22.45 -3.5 EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 173 17.08 -1.4 EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 22 25.84 +1.7 EV TxDiver ETY 1.01 8.4 ...q 12.57 10.17 240 12.09 -.8 EVTxMGlo EXG .98 10.6 ...q 9.84 8.02 513 9.25 -1.4 EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 34 16.03 -4.2 EVTxGBW ETW 1.17 9.9 ...q 12.74 11.09 230 11.86 -.5 EVTxBWOp ETV 1.33 8.7 ...q 15.69 14.19 251 15.19 -1.2 EclipseRs ECR ... ... 19 3.10 1.25 1318 1.31 -45.4sEcolab ECL 1.64 1.1 32 148.51 125.05 1415 149.84 +11.7 Ecopetrol EC .16e .7 ... 22.48 8.60 2637 21.72 +48.5 Edenor EDN ... ... ... 63.29 28.88 47 57.00 +14.7 Edgewell EPC ... ... 12 78.04 46.04 738 46.52 -21.7 EdisonInt EIX 2.42f 3.7 15 83.38 57.63 1766 64.79 +2.5 EducRltTr EDR 1.56 4.7 25 40.95 30.07 304 33.27 -4.7 EdwLfSci s EW ... ... 43 143.22 97.63 1478 139.52 +23.8 eHiCarSvc EHIC ... ... ... 13.43 8.89 300 13.04 +12.7 8x8 Inc EGHT ... ... ...dd 20.25 10.30 472 19.50 +38.3 ElPasoEl EE 1.34 2.7 21 61.15 48.05 184 49.75 -10.1 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 1 47.66 -2.2 EldorGld g EGO .02e ... 10 3.76 .80 9031 .99 -30.8 Electrmed ELMD ... ... 21 7.96 4.12 6 5.36 -11.7 ElevCr n ELVT ... ... ... 9.48 5.90 48 7.42 -1.5 EliLilly LLY 2.25f 2.8 26 89.09 73.69 4247 79.72 -5.6 Elk HiQPfd EPRF ... ... ... 25.00 22.14 2 23.30 -1.9 Elkh LoVl n LVHB ... ... ... 34.44 29.71 13 31.69 -2.1 ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9 EllieMae ELLI ... ... 62 114.95 79.71 624 89.72 +.4 EllingtnF EFC 1.76 11.9 11 17.00 14.12 87 14.85 +2.3 EllingtRM EARN 1.48 13.5 8 15.74 10.23 78 10.96 -9.0 Ellomay ELLO ... ... ... 11.09 7.52 8.39 -6.8 EllswthFd ECF .80e 8.6 ...q 9.88 8.77 19 9.26 -1.6tEllswt pfA ECFpA 1.31 5.5 ... 26.20 23.57 17 23.90 -4.9 eMagin EMAN ... ... ...dd 3.00 1.23 32 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 7 31.00 +5.9 Embraer ERJ .13e .5 ... 28.55 17.58 668 27.02 +12.9 EmerExp n EEX .28 1.4 ... 24.56 18.19 152 19.48 -4.2 EmergeES EMES 2.68m ... ...dd 14.35 5.65 373 7.15 -.6sEmergBio EBS ... ... 31 55.25 28.74 293 55.08 +18.5 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 27 74.45 56.77 3058 70.62 +1.3 EmerR hs MSN ... ... ...dd 1.89 1.07 5 1.45 -.7 EmpOPES ESBA .34 2.0 ... 21.74 15.17 17 16.66 -19.4 EmpOP60 OGCP .34 2.0 ... 21.40 15.28 0 16.67 -18.2 EmpOP250 FISK .34 2.1 ... 21.38 16.24 16.50 -19.1 EmpStRTr ESRT .34 2.0 43 21.71 16.23 1286 16.74 -18.5 EmployH EIG .80f 1.9 14 50.45 38.35 96 41.55 -6.4 EElChile EOCC 1.07e 4.3 ... 29.41 21.65 133 24.61 -8.5 EnLinkLP ENLK 1.56 10.9 ... 18.97 12.75 1212 14.27 -7.2 EnableMid ENBL 1.27 9.3 15 16.98 12.89 247 13.71 -3.6 EnbrdgEM EEQ 1.40t ... ...dd 18.78 8.51 954 9.86 -26.4 EnbrdgEPt EEP 1.40 13.2 12 19.47 9.05 1109 10.63 -23.0 Enbridge ENB 2.68 ... ... 42.61 29.54 2928 33.10 -15.4 EnCana g ECA .06 .5 21 14.31 8.01 12477 12.67 -5.0 EncompHlth EHC 1.00 1.7 22 59.70 42.21 607 58.80 +19.0 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 52 3.39 1.94 3202 3.09 +29.3 EnduroRT NDRO 1.55e 44.9 9 3.65 2.18 161 3.45 +9.5 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 24 66.12 46.16 1441 68.17 +18.4 Energizer n ENR 1.16 1.9 21 64.00 40.64 526 59.68 +24.4 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.08 1.30 613 2.02 +12.8 EgyTrEq s ETE 1.22f 7.7 19 19.50 12.80 4654 15.80 -8.5 EngyTrfPt ETP 2.26 12.5 18 24.35 15.06 6006 18.10 +1.0 EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8 Enerpls g ERF .12e 1.0 16 12.26 6.52 1001 12.08 +23.4 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 1114 11.74 +5.1 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.4 ... 6.57 5.03 479 6.46 +13.7 EnerSys ENS .70 1.0 25 84.74 61.33 94 71.73 +3.0 Engility EGL ... ... ...cc 35.63 21.19 50 26.78 -5.6 EnLinkLLC ENLC 1.04f 7.0 13 20.00 13.80 367 14.85 -15.6 Ennis Inc EBF .80 4.0 15 21.50 15.90 53 20.20 -2.7 EnovaIntl ENVA ... ... 17 23.65 11.15 328 22.70 +49.3 EnPro NPO .88 1.1 45 94.79 65.12 103 80.20 -14.2 ENSCO ESV .04 .7 ...dd 8.75 4.10 20032 6.01 +1.7 Enservco ENSV ... ... ... 1.20 .21 389 .95 +46.7 EnSync ESNC ... ... ... .80 .31 202 .38 -4.5 Entercom ETM .36 3.4 13 13.52 9.25 1427 10.45 -3.2 EntArk66 n EAI 1.22 5.0 ... 25.29 23.03 25 24.39 -2.9 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 7 24.27 -2.6 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 6 24.38 -3.3 Entergy ETR 3.56 4.5 35 87.85 71.95 1444 79.56 -2.2 EntLA 66 ELC 1.22 5.1 ... 25.17 22.83 18 24.13 -2.8 EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 2 24.79 -1.2 EntLA 63 ELU 1.18 4.8 ... 25.72 22.61 8 24.32 -2.0 EntMS FtM EMP ... ... ... 25.49 22.74 16 24.28 -3.5 EntgyNO n ENO ... ... ... 26.99 24.25 7 25.14 -1.9 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 24.44 -2.1 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 1 25.34 -4.4 EntProdPt EPD 1.71f 6.4 21 29.51 23.10 3541 26.84 +1.2 Entravisn EVC .20 4.0 51 7.90 4.35 462 5.05 -29.4 EntrResc EGI ... ... ... .69 .21 72 .36 -41.1 Envestnet ENV ... ... 45 60.28 33.95 285 55.30 +10.9 EnviroStr EVI .20e ... 79 43.10 18.90 18 38.70 -3.3 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1735 38.48 +11.3 Enviva n EVA 2.46f 8.9 ...cc 31.95 25.01 32 27.65 EnzoBio ENZ ... ... ...dd 12.04 5.35 115 6.15 -24.5 Equifax EFX 1.56 1.3 20 147.02 89.59 518 118.40 +.4 EquityCmw EQC ... ... 31 32.51 27.96 511 30.80 +1.0 EqCm pfD EQCpD 1.63 6.2 ... 27.24 25.34 3 26.02 -1.2 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 79.54 229 88.30 -.8 EqtyRsd EQR 2.16 3.5 20 70.46 54.97 1282 61.98 -2.8 EquusTR EQS ... ... 30q 3.00 2.16 22 2.40 EraGroup ERA ... ... 9 13.83 8.00 151 9.70 -9.8 ErinEn rs ERN ... ... ...dd 4.00 1.15 59 3.25 +18.2 Eros Intl EROS ... ... ...dd 16.90 6.65 266 11.95 +23.8 EscoTech ESE .32 .5 20 66.80 50.30 73 59.75 -.8 Espey ESP 1.00 3.8 54 27.10 21.07 0 26.30 +9.8tEssent ESNT ... ... 9 50.08 34.07 2601 34.83 -19.8 EssexPT ESS 7.00 2.9 29 270.04 214.03 414 245.29 +1.6sEsteeLdr EL 1.52f 1.0 51 153.60 85.54 1814 152.50 +19.9 Esterline ESL ... ... 17 102.70 67.15 123 76.25 +2.1 EtfSilver SIVR ... ... ...q 17.70 14.92 326 16.73 +1.3tEthanAl ETH .76 3.4 15 33.13 21.80 314 22.35 -21.9 Etrac2xMtg MORL 3.31e 23.1 ...q 19.50 12.50 101 14.36 -18.6 Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 2 69.98 -4.4 Etr2xHomb HOML ... ... ...q 70.00 30.21 51.21 -14.9 EtrCrdOil n OILX ... ... ... 38.03 25.90 36.78 +12.8 EtHiDLwV HDLV 2.57e 9.7 ... 33.35 25.05 3 26.49 -17.7 Etr2xSPX SPLX ... ... ...q 73.35 35.85 1 55.26 +1.9 Etr2xCEFd CEFL 2.88 17.9 ...q 18.98 15.40 45 16.10 -11.1 EtrcDvsHi DVHL 2.85e 15.4 ...q 23.30 17.57 12 18.54 -8.3 EtrWFxEn LMLP 1.90e 12.8 ... 19.00 13.31 18 14.85 -5.7 EtracReit LRET 2.00e 9.4 ...q 27.65 19.32 21.39 -18.6 UBS VlHdg XIVH ... ... ... 82.84 11.86 2 13.74 -82.2 VelShSP46 BSWN ... ... ... 24.95 9.02 11.02 -38.3 UBS VlVIX LSVX ... ... ... 33.40 12.32 1 14.55 -52.5 Etr EnhGl FIHD ... ... ... 191.45 141.01 10 169.52 -1.5 FI EnhEu n FIEE ... ... ... 202.02 156.75 2 175.97 -.8 Etr SP MLP MLPZ .06p ... ... 56.58 31.45 36.71 -14.4 Etr MLP In MLPQ .08p ... ... 54.66 25.63 33 31.00 -17.8 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 19.9 ...q 28.41 13.65 0 14.50 -11.0 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 7 14.47 -18.3 EtrSCHiDv SMHD 3.06e 18.4 ...q 24.18 14.27 37 16.62 -15.3 Euronav n EURN 2.41e ... ...dd 9.65 6.90 321 8.80 -4.9 EuroEqFd EEA .17e 1.7 ...q 10.88 8.51 4 9.92 +.5 EvansBc EVBN .92f 2.1 21 47.08 36.35 12 44.75 +6.8 Evercore EVR 1.60f 1.7 22 103.05 66.80 417 94.20 +4.7 EverestRe RE 5.00 2.1 26 277.17 208.81 388 243.87 +10.2 EveriHldgs EVRI ... ... ...dd 8.99 5.90 586 6.47 -14.2 EversrceE ES 2.02f 3.4 19 66.15 55.93 1372 59.90 -5.2 Evertec EVTC .40 2.3 15 19.53 12.60 576 17.65 +29.3 EvolentH n EVH ... ... ...dd 27.50 10.30 485 16.45 +33.7 EvolPetrol EPM .40f 4.7 18 8.70 6.35 175 8.45 +23.4 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 324 22.75 -4.0 ETYldShHi YYY 1.92 10.3 ...q 20.00 18.26 41 18.63 -4.4 RxVlmxWk VMAX ... ... ... 31.03 2.69 2 21.85 +78.5 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.95 +3.5 Ber US Rs n BERN ... ... ... 29.41 24.94 1 27.93 +3.9 ExTTactUS HTUS ... ... ...q 29.30 24.04 6 26.52 -2.3 ETF IndExp TETF ... ... ... 21.64 15.10 15 20.69 +8.6 RxVlmxInF VMIN ... ... ... 46.55 2.37 254 2.86 -91.7 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 2 34.11 +4.4 ETEMeCmc EMQQ .02p ... ...q 43.50 29.11 76 38.66 +1.6 Exelon EXC 1.38f 3.5 11 42.67 33.30 4142 38.94 -1.2 Express EXPR ... ... 25 11.34 5.28 1512 7.77 -23.4 ExtendStay STAY .84f 4.1 50 21.28 16.27 1195 20.48 +7.8 Exterran n EXTN ... ... ...cc 33.69 23.29 146 30.72 -2.3sExtraSpce EXR 3.12 3.5 22 89.59 71.34 968 89.56 +2.4 ExxonMbl XOM 3.08 3.9 17 89.30 72.16 12060 79.22 -5.3F -FB Finl n FBK ... ... 18 45.43 32.84 45 40.22 -4.2 FBL Fn FFG 1.84f 2.5 17 79.70 59.75 16 74.00 +6.2 FCB Fin FCB ... ... 21 57.90 39.90 456 56.05 +10.3 FGL Hldg n FG ... ... ... 12.25 8.65 537 10.05 -.2 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 16 98.70 69.93 1638 82.74 -12.6 FNBCp PA FNB .48 3.7 16 15.00 12.02 1980 13.04 -5.6 FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 28.40 -2.9 FTFQAntiB BTAL ... ... ...q 20.77 18.31 19.25 -.1 FTFQMom MOM ... ... ...q 26.00 21.20 1 25.80 +7.4 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 25.25 -3.2tFTFQHgDiv DIVA 1.08e 2.9 ...q 25.86 23.23 1 23.38 -5.9 FqfOAsiaDv OASI .43e ... ...q 32.18 27.30 1 29.41 -2.0 FqfOEurDiv OEUR .15e ... ...q 26.90 23.58 13 25.15 -1.3 FQFO USDv OUSA .20e ... ... 33.39 28.66 39 30.95 -3.0 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/Thursday, April 19, 2018

PAGE 34

FS Invest FSIC .89 11.9 7 9.90 6.95 952 7.45 +1.4 FTE Net n FTNW ... ... ... 26.25 15.02 79 17.99 +9.0sFTI Cnslt FCN ... ... 22 51.32 31.65 566 51.12 +19.0 Fabrinet FN ... ... 11 47.02 24.02 326 31.33 +9.2 FactsetR FDS 2.24 1.1 25 217.36 155.09 512 196.21 +1.8 FairIsaac FICO .08 ... 47 179.58 130.99 120 174.13 +13.7 FairmSant FMSA ... ... ...dd 6.21 2.47 1757 5.30 +1.3 FangHldg SFUN .20e 4.0 ...dd 5.58 3.01 1326 4.99 -10.6 Farmland FPI .51 6.3 74 11.15 7.15 277 8.12 -6.5 Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.83 23 25.07 -2.7 FedExCp FDX 2.00 .8 15 274.66 186.00 2186 255.53 +2.4 FedAgric AGM 2.32f 2.7 ... 92.57 54.51 30 86.80 +10.9 FdAgricA AGM/A 2.32f 3.0 23 85.56 51.05 78.44 +7.8 FAgMt pfA AGMpA 1.47 5.8 ... 27.14 24.75 2 25.16 +.1 FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.64 2 25.75 -2.3 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8 FedRlty FRT 4.00 3.4 20 136.90 106.41 361 116.14 -12.6tFedRlt pfC FRTpC 1.25 5.6 ... 25.48 22.22 20 22.34 -11.2sFedSignl FSS .28 1.2 29 23.64 13.70 735 23.81 +18.5 FedInvst FII 1.00 3.2 11 36.76 25.24 807 31.66 -12.3 FedPMu FMN .88 6.5 ...q 15.07 13.30 29 13.50 -3.8 Ferrari n RACE ... ... ... 131.20 72.39 372 124.80 +19.0 Ferrellgs FGP .40 12.7 ...dd 6.11 2.87 113 3.15 -26.4 Ferro FOE ... ... 20 25.50 15.49 264 24.45 +3.6 FiatChrys FCAU ... ... ... 24.95 10.17 2663 24.29 +36.2 FibriaCelu FBR .09e .5 ... 22.05 8.82 649 19.91 +35.4 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 3 49.14 -3.5 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 4 49.53 -1.2 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 69 49.08 -2.3 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 138 40.90 +4.6 FidCnsStpl FSTA .87e 2.7 ... 35.47 30.63 163 31.89 -7.1 FidEnergy FENY .53e 2.6 ...q 21.69 17.01 396 20.45 +2.0 FidFinan FNCL .60e 1.5 ...q 43.90 33.96 261 40.15 -1.5 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.74 185 40.76 +1.9 FidIndls FIDU .56e 1.4 ...q 41.28 33.06 152 38.85 +.4 Fid Val n FVAL ... ... ... 35.18 28.14 20 32.81 -.2 Fid Qual n FQAL ... ... ... 34.02 27.75 53 32.16 +1.2 FidInfoTch FTEC .42e .8 ...q 56.55 41.47 474 53.93 +7.9 Fid Moment FDMO ... ... ... 33.84 27.10 41 32.68 +4.5 Fid LowVol FDLO ... ... ... 32.45 27.08 7 30.79 +.6 Fid RisR n FDRR ... ... ... 32.71 27.43 132 30.46 -.6 Fid CoreD n FDVV ... ... ... 30.41 26.10 21 28.95 +.9 FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 93 23.03 -6.8 FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 154 33.25 -3.7 FidTelecm FCOM .76e 2.5 ...q 33.72 27.80 65 29.85 -3.4 FidelMatls FMAT .53e 1.5 ...q 37.11 29.90 94 34.86 -.5 FidlNatFn FNF 1.20f 3.1 15 42.52 28.69 801 38.56 -1.7 FidNatInfo FIS 1.28f 1.3 18 103.65 81.72 1590 97.53 +3.7 FidClayOp FMO 1.72f 14.8 ...q 15.68 10.27 196 11.66 -11.3 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.90 25.15 58.com WUBA ... ... ...cc 87.65 38.51 593 83.71 +17.0 FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9 FstAFin n FAF 1.52 2.8 22 62.71 39.64 758 54.62 -2.5 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 1199 6.51 +27.6 FstCash FCFS .80f 1.0 35 85.10 50.48 410 84.10 +24.7 FstCwlth FCF .32 2.2 22 15.67 12.05 386 14.26 -.4 FstData n FDC ... ... 7 19.23 14.89 5355 15.22 -8.9 FstHorizon FHN .48f 2.6 16 20.86 15.84 2683 18.50 -7.5 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 11 25.35 +.6 FstInRT FR .87f 2.9 ... 32.91 27.38 618 29.77 -5.4 FMajSilv g AG ... ... ...dd 9.36 4.93 4107 6.85 +1.6 FstRepBk FRC .72 .8 ... 105.52 84.56 1390 90.80 +4.8 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 29 25.35 -.7 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 5 25.96 -.7 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 6 25.61 -.7 FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 12 24.97 -1.7 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 7 25.34 -2.0 FtTr 22 n FIV ... ... ... 10.10 9.02 132 9.44 +3.4 FtTrGlob FAM .90 8.0 ...q 12.15 10.98 20 11.23 -3.0 FT MCGr FNY .15e .4 ...q 42.85 33.15 135 41.87 +6.8 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 9 35.44 -2.3 FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 31.60 -7.1sFT SCGr FYC .04e .1 ...q 45.38 36.00 87 45.16 +6.2 FT SCVal FYT .26e .7 ...q 38.64 32.07 111 36.88 +.1 FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 1 34.56 +3.2 FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.60 75 14.40 +4.9 FTDJMic FDM .49e 1.0 ...q 49.19 41.59 24 48.73 +2.7 FT DynEq FDEU 1.45 8.1 ...q 20.20 16.46 39 18.01 -3.7 FtTEqCom ERM ... ... ... 23.64 19.74 5 21.83 -2.3 FtT EqTact TERM ... ... ... 23.62 19.67 0 21.97 -1.7 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 1063 19.57 -2.2 FT HeitGl PRME ... ... ... 20.81 17.96 1 19.69 -1.3 FT EM Sl n RNEM ... ... ... 59.26 51.56 2 55.40 +1.7 FT LgShEq FTLS .16e .4 ...q 41.72 35.06 47 39.25 -.1 FT PfInc n FPEI ... ... ... 21.03 19.49 19 19.69 -2.2 FT VolIn n HDMV ... ... ... 36.34 32.75 3 35.04 +2.1 FT VolD n HUSV ... ... ... 23.72 21.53 17 22.95 -.1 FTEgyInco FEN 2.32 10.0 ...q 28.00 21.34 88 23.15 -12.7 FTEnInfra FIF 1.32a 8.3 ...q 19.49 14.57 84 15.84 -11.1 FtTrEnEq FFA .96 6.3 ...q 16.67 14.00 43 15.22 -6.0 FTArcaBio FBT ... ... ...q 147.10 102.93 46 137.47 +10.4 FTDJInet FDN ... ... ...q 131.99 89.31 542 126.67 +15.3 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 165 22.16 -2.7 FT ConDis FXD .30e .7 ...q 45.57 35.72 70 41.88 -.5 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 47 47.45 -2.5 FT Engy FXN .33e 2.1 ...q 16.48 12.25 860 15.78 +1.9 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 113 31.01 -1.0 FT HlthCr FXH ... ... ...q 76.92 62.34 44 71.43 +2.3 FT IndPrd FXR .16e .4 ...q 42.74 33.68 88 40.60 FT Matls FXZ .37e .8 ...q 46.43 36.89 225 44.17 +.7 FT Tech FXL .13e .2 ...q 59.90 42.29 177 56.91 +10.9 FT Utils FXU .67e 2.6 ...q 28.59 23.46 142 25.91 -.4 FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 37 26.44 +.4 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 3 44.13 -3.0 FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 386 22.68 -7.7 FT HiLgSh FSD 1.20 7.9 ...q 18.12 14.91 113 15.13 -7.9 FT USIPO FPX .32e .5 ...q 74.54 57.92 46 71.06 +4.1 FTChnd FNI .19e .5 ...q 43.90 32.09 25 39.51 -.2 FT Dow30 n EDOW ... ... ... 23.50 19.61 22.03 -.5 FT EngCn FLM .58e 1.0 ...q 63.91 52.97 1 58.81 -1.2 FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.09 41.26 43 49.17 +1.0 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 185 22.93 -5.9 FT LCCore FEX .58e 1.0 ...q 62.82 51.10 58 59.91 +2.3 FT LCGr FTC .24e .4 ...q 67.59 52.62 254 65.74 +7.4 FT LCVal FTA .82e 1.5 ...q 57.69 48.25 71 53.66 -1.8 FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 497 12.90 -16.9 FT MCCore FNX .51e .8 ...q 69.65 56.86 29 66.76 +1.6 FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 139 28.90 -4.0 FTFutStrt FMF ... ... ... 51.53 37.80 7 48.40 +1.6 FstTrMtg FMY 1.02 7.4 ...q 14.48 13.74 5 13.76 -3.3 FT MultCG FAD .20e .3 ...q 71.30 55.98 4 69.99 +6.6 FT MultCV FAB .45e .8 ...q 59.34 50.27 2 55.91 -1.9 FT MLPEn FPL 1.26 11.7 ...q 13.95 9.57 81 10.79 -9.1 FT REIT FRI .39e 1.8 ...q 24.11 20.20 16 21.44 -7.9 FT SCCore FYX .38e .6 ...q 64.05 52.79 39 62.58 +2.3 FTSpecFin FGB .70 11.5 ...q 7.79 5.65 35 6.11 -.5 FTStrHi2 FHY 1.32 10.9 ...q 13.90 11.99 18 12.14 -5.1 FTrVL100 FVL .05e .2 ...q 25.04 20.76 5 24.00 +2.7 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 312 30.13 -2.4 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 93 13.35 +4.0sFirstEngy FE 1.44 4.1 13 35.20 27.93 3369 35.10 +14.6 Fitbit n FIT ... ... ...dd 7.32 4.51 2938 5.28 -7.5 500.com WBAI ... ... ...dd 23.22 8.12 133 17.83 +76.4 FiveOaks OAKS .40m 14.0 9 5.61 2.55 73 2.83 -29.3 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 3 25.11 -.4 FvPntHld n FPH ... ... ... 16.74 12.00 110 14.21 +.8 FlagstarB FBC ... ... 31 40.06 28.43 148 33.60 -10.2 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 32 24.05 -9.8 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 16 13.52 -9.7 FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 33 10.85 -8.1 FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.35 102 18.78 -8.2 FlrtyTotR FLC 1.63 8.3 ...q 22.51 19.29 29 19.62 -9.2 Flanign BDL .25f 1.0 13 30.95 20.20 24.30 +3.0 Fleetcor FLT ... ... 26 213.74 121.52 756 210.89 +9.6 FlexUSTilt TILT 1.74e 1.5 ...q 118.93 98.52 5 112.73 +.7 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.95 10 60.43 +1.2 FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 192 34.52 +3.7 Flx3yrTips TDTT .39e 1.6 ...q 24.83 24.06 332 24.32 -.1 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 276 24.68 -1.1 FlxCoreSl n BNDC ... ... ... 28.51 24.28 57 24.46 -2.4 FlexEMTilt TLEH ... ... ...q 33.14 26.44 1 31.15 +1.0 FlxDMTilt TLDH ... ... ...q 30.34 26.54 28.21 -3.3 FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 6 61.91 -1.4 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 20 47.17 -3.2 FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 60.91 12 69.34 +.2 FlxIntDvDf IQDE 1.15e 4.5 ...q 27.04 23.71 1 25.41 -.4 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 1 28.55 -.1 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.67 67 26.74 -.2 FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.45 9 43.98 -.3 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 43 44.74 -.6 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 15 75.33 -.2 FlexSolu FSI ... ... 10 2.58 1.33 11 1.55 -14.8 Flor&Dec n FND ... ... 59 58.28 31.00 422 56.50 +16.1 Flotek FTK ... ... ...dd 12.52 4.14 1191 6.60 +41.6sFlowrsFds FLO .68 3.0 25 22.70 16.80 869 22.52 +16.6 Flowserve FLS .76 1.6 ...cc 51.92 37.51 952 46.78 +11.0 TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 44 62.09 37.04 1232 59.39 +15.0 FlyLeasing FLY 1.00 7.5 11 14.65 11.54 48 13.28 +2.9 FEMSA FMX .74e .8 ... 103.82 84.32 500 98.42 +4.8 FootLockr FL 1.38f 3.3 17 77.86 28.42 2168 42.42 -9.5 FordM F .60a 5.3 6 13.48 10.14 46188 11.33 -9.3 ForestCA FCE/A .72f 3.6 16 26.30 19.24 3689 20.26 -15.9 Forestar FOR ... ... 14 26.39 14.10 49 22.65 +3.0 ForsightEn FELP .13 ... ...dd 5.60 3.28 13 3.45 -21.1 Fortis n FTS 1.70 5.0 ... 38.24 31.41 186 33.88 -7.6 Fortive n FTV .28 .4 ... 80.31 60.40 778 77.14 +6.6 FortTrInf n FTAI 1.32 8.0 ...dd 20.13 14.94 66 16.50 -17.2sFortunaSlv FSM ... ... 25 5.79 4.03 1470 5.88 +12.6 FBHmSec FBHS .80f 1.4 20 73.62 56.59 1979 58.93 -13.9 ForumEn FET ... ... ...dd 19.65 10.05 1100 12.35 -20.6 FoundBld n FBM ... ... ... 17.00 11.03 306 14.76 -.2 FourCorP s FCPT 1.10 4.8 17 26.96 21.28 394 23.01 -10.5 FourSeEd n FEDU 3.32 50.6 16 10.45 5.67 9 6.56 -27.1 FrancoN g FNV .92 1.3 70 86.06 64.90 891 72.45 -9.4 FrankCov FC ... ... ...dd 31.20 17.35 29 26.70 +28.7 FrankFn n FSB .40p ... 16 44.30 30.30 57 33.05 -3.1 FrankLibInt FLQH ... ... ... 28.16 23.58 1 24.58 -3.0 FrankLibEm FLQE ... ... ... 35.59 29.30 13 33.26 +.7 FrankLibGl FLQD ... ... ... 30.47 27.37 3 28.71 -1.3 FrankLbGlE FLQG ... ... ... 32.51 27.41 0 30.66 +.3 FrnL LoV n FLLV ... ... ... 32.50 28.32 30.23 -.2 FrnkLInvGr FLCO ... ... ... 24.89 23.75 2 23.97 -3.3 FrnL IntO n FLIO ... ... ... 31.52 26.84 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 5944 34.05 -21.4 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 12.45 7.08 257 7.77 -27.7 FrkLtdDur FTF .74 6.6 ...q 12.13 11.09 73 11.24 -5.0 FrkUnv FT .47 7.0 ...q 7.39 6.68 34 6.81 -5.0 FranksIntl FI .30 4.3 ... 9.50 4.93 1268 6.97 +4.8 FrptMcM FCX .20 1.0 16 20.25 11.05 19410 19.18 +1.2 FresenMd FMS .51e 1.0 ... 57.94 43.93 266 52.78 +.4 FDelMnt FDP .60 1.2 21 61.98 43.02 200 50.28 +5.5 FriedmInd FRD .08 1.3 ...dd 6.79 5.05 9 6.15 +8.3 Frontlne rs FRO .60e ... 37 6.82 3.79 387 4.84 +5.4 FullerHB FUL .62f 1.2 26 58.74 46.62 642 52.76 -2.1 FutureFuel FF .24a 2.0 15 16.39 11.32 55 12.30 -12.7G -GAMCO s GBL .08 .3 8 32.60 23.97 16 25.78 -13.1 GATX GATX 1.76f 2.5 14 73.25 56.00 357 69.67 +12.1 GATX 66 GMTA ... ... ... 27.00 22.81 7 25.25 -3.9 GCP ApT n GCP ... ... 28 34.79 27.25 335 30.65 -3.9 GDL Fund GDL .64 6.8 ...q 10.38 9.13 26 9.45 -2.9 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 8296 20.32 -13.1 GGP Inc pfA GGPpA 1.59 6.4 ... 25.94 24.31 13 24.77 -1.9 GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.26 164 26.53 +2.2 GMS Inc n GMS ... ... 17 39.98 27.21 338 31.95 -15.1 GNC GNC .80 21.1 3 10.95 3.13 1628 3.79 +2.7 GP Strat GPX ... ... 30 31.25 20.30 25 22.80 -1.7 GSE Sy GVP ... ... 15 3.75 2.35 5 3.35 +3.1 GTT Comm GTT ... ... ...dd 62.32 26.80 371 52.90 +12.7 GabCvInc GCV .48 7.7 ...q 6.47 4.91 13 6.20 +5.1 GabCv pfB GCVpB 1.50 5.7 ... 27.16 25.53 0 26.30 -.7 GabDvInc GDV 1.32 5.9 ...q 24.97 21.01 330 22.25 -5.0 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 25.78 -1.4 GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.87 26.05 -1.1 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 2 25.14 -.8 GabelliET GAB .60 9.7 ...q 6.65 5.87 500 6.21 +.3 GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 25.59 -1.9 GabllE pfG GABpG 1.25 5.3 ... 25.25 23.45 0 23.77 -3.7 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.15 -1.5 GabEq pfH GABpH 1.25 5.3 ... 25.34 22.50 3 23.75 -5.5 GabGSmM GGZ ... ... ... 13.61 11.49 5 12.22 -4.1 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 2 25.13 -1.4 GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 9 18.82 -11.6 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 40 9.76 -5.4 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 1 25.39 -1.6 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 1 25.81 -2.0 GabMultT GGT .94e 10.1 ...q 10.09 8.20 86 9.35 +1.6 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 1 26.04 -.9 GabMul pfE GGTpE ... ... ... 25.30 22.97 3 23.74 -5.4tGabUtil GUT .60 10.1 ...q 7.20 6.00 101 5.97 -15.9 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 25.28 -1.3 GabUtil pfC GUTpC ... ... ... 26.19 24.54 2 24.83 -2.4 Gasa rs GFA ... ... ... 16.89 5.53 20 6.62 -47.5 Gain Cap GCAP .24 3.0 ...dd 13.26 5.56 382 8.09 -19.1 Gallaghr AJG 1.64f 2.3 26 72.77 54.50 846 69.82 +10.3 GamGldNR GGN .84 16.5 ...q 5.81 4.80 507 5.10 -2.1 GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.78 2 23.30 -6.1 GamNRG&I GNT .84 12.9 ...q 7.23 6.00 74 6.49 -3.3 GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 1 23.88 -4.5 GameStop GME 1.52 11.1 ...dd 25.31 12.20 3574 13.66 -23.9 Gannett n GCI .64 6.6 ...cc 12.38 7.36 804 9.65 -16.7 Gap GPS .97f 3.3 14 35.68 21.02 4422 29.54 -12.7 GardDnv n GDI ... ... ... 38.00 19.91 558 32.67 -3.7 Gartner IT ... ... 36 142.16 110.76 369 118.14 -4.1 GasLogPt GLOP 2.09f 8.5 11 25.55 21.80 129 24.55 -.8 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 9 26.15 +.2 GasLog GLOG .56 3.1 49 22.55 12.75 301 18.30 -17.8 GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.06 1 26.50 -.4 GastarExp GST ... ... ...dd 1.42 .38 1613 .75 -28.8 Gastar pfA GSTpA 2.16 12.4 ... 20.50 6.40 78 17.40 -2.9 Gastar pfB GSTpB 2.69 12.7 ... 23.50 8.46 50 21.15 +12.0 GatesInd n GTES ... ... 35 18.72 15.69 373 16.28 -10.0 GazitGlobe GZT .37e 3.7 ... 11.00 9.01 1 9.97 -5.3 GeeGroup JOB ... ... ...dd 6.50 2.24 16 2.48 -10.8sGencoSh rs GNK ... ... ...dd 16.29 8.47 219 16.76 +25.8 Generac GNRC ... ... 19 53.78 33.77 566 47.90 -3.3 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 23 34.25 -.4 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 0 25.87 -2.7 GnCable BGC .72 2.4 37 30.18 14.95 1336 29.75 +.5 GenDynam GD 3.36 1.5 24 230.00 190.31 1467 225.49 +10.8 GenElec GE .48 3.5 ...dd 29.93 12.73 41873 13.66 -21.8 GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 37 24.50 -1.8 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 4.4 12 60.69 43.84 3769 44.73 -24.6 GenMoly GMO ... ... ...dd .53 .28 76 .38 +15.5 GenMotors GM 1.52 3.9 ...dd 46.76 31.92 6054 38.93 -5.0 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 403 6.15 -7.1 Gensco GCO ... ... 13 55.30 20.90 345 43.70 +34.5 GenesWyo GWR ... ... 24 84.40 61.44 526 72.18 -8.3 GenesisEn GEL 2.88f 13.3 30 32.84 18.42 647 21.63 -3.2 GenesisHlt GEN .24 15.5 ...dd 2.68 .60 472 1.55 +103.1 GenieEn n GNE .30 7.0 ... 8.31 3.82 70 4.28 -1.8 GenieE pfA GNEpA .64 8.7 ... 7.94 7.02 10 7.34 Genpact G .30f ... 21 34.79 24.21 462 32.62 +2.8 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 942 91.36 -3.8 Genworth GNW ... ... 2 4.17 2.66 2717 2.79 -10.3 GeoGrp s GEO 1.88 8.5 13 34.32 19.05 310 22.22 -5.8sGeoPark GPRK ... ... ... 13.71 6.48 473 14.65 +47.8 GaPw 77 n GPJA ... ... ... 26.14 23.01 19 24.47 -4.5 Gerdau GGB .02e .4 ... 5.32 2.60 6731 5.07 +36.3 GerNew GF 1.23e .4 ...q 21.49 15.01 21 19.73 +1.5 GettyRlty GTY 1.28 4.9 14 29.89 22.68 190 26.01 -4.2 GigCapit n GIG ... ... ... 10.22 9.60 0 9.80 +1.7 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.08 262 29.49 -8.7 Glatfelter GLT .52 2.3 17 23.85 16.53 121 22.37 +5.0 Glaukos n GKOS ... ... ... 48.89 23.08 321 29.70 +15.8 GlaxoSKln GSK 2.89e 7.1 ... 44.54 34.52 3419 40.44 +14.0 GblBrCopp BRSS .24 .7 12 36.50 27.50 116 33.20 +.3 GlbMed n GMRE .20p ... ...dd 10.25 6.34 162 7.74 -5.6 GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 1 24.64 -2.7 GlobNetL n GNL .94 5.3 29 24.35 15.55 307 17.94 -12.8 GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.42 18 24.65 -4.0 GlobPtrs GLP 1.85 10.9 ...dd 20.87 15.17 10 16.95 +1.5 GlobPay s GPN .04 ... 38 118.94 80.01 759 112.56 +12.3 GlbShipLs GSL .40 34.8 ...dd 1.94 .97 368 1.15 -.9 GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.00 1 24.79 +3.6 GlbXNordic GXF .83e 3.7 ...q 24.68 20.97 2 22.68 -.1 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 7 16.66 +2.3 GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.13 -.7 GblXEffic EFFE .16p ... ...q 27.69 24.99 1 26.60 -.2 GblXPortgl PGAL .36e 2.8 ...q 13.10 10.37 33 12.70 +6.8sGblXColum GXG .41e 3.6 ...q 11.45 9.24 134 11.47 +14.5 GblXEmFtr EMFM .40e 1.6 ...q 26.16 20.75 4 24.79 +3.4 GbXMLP&E MLPX .60 4.7 ...q 14.80 11.36 73 12.68 -6.7 GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 20.52 -1.6 GblXArg ARGT .09e .2 ...q 38.46 27.40 82 36.15 +2.4 GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 69 24.64 -3.8 GXSupInPf SPFF .99 8.3 ...q 13.05 11.70 69 11.92 -2.0 GblXGuru GURU .28e .9 ...q 31.88 26.10 5 30.86 +3.9 GbXGreece GREK .13e 1.2 ...q 11.56 8.09 516 10.73 +4.4 GblXChCon CHIQ .12e .7 ...q 19.96 13.34 240 18.39 -1.5 GblX MLP MLPA .90e 9.8 ...q 11.65 8.14 1444 9.17 -7.0 GblXFertil SOIL .25e 2.4 ...q 11.01 9.03 9 10.40 -1.2 GblXChiEn CHIE .41e 3.5 ...q 12.48 10.42 11.88 +4.6 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 356 20.89 -4.1 GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.26 12 18.41 +2.3 GbXSEAsia ASEA .42e 2.3 ...q 18.44 14.31 1 18.05 +6.2 GblXPakist PAK ... ... ...q 19.23 12.15 67 13.03 +5.3 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.70 -3.8sGblXNorway NORW .83e 5.7 ...q 14.44 11.10 82 14.60 +11.2 GblXScUS n SCIU ... ... ...q 32.53 27.62 3 31.56 +2.1 GblXScEu n SCID ... ... ...q 29.75 25.08 2 28.82 +4.0 GblXScAs n SCIX ... ... ...q 27.08 23.68 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 10 24.33 -2.2 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 11 23.81 +9.7 GbX US Inf PAVE ... ... ... 17.80 13.80 42 16.59 -1.1 GblFound n BOSS ... ... ... 20.72 15.35 0 18.79 +8.5 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 84 27.27 -.3 GlbXSilv rs SIL ... ... ...q 37.30 28.21 225 31.78 -2.6 GlbXLith rs LIT ... ... ...q 41.21 28.00 358 33.86 -12.6 GbX Gold rs GOEX ... ... ...q 25.21 20.08 15 23.21 -.4 GbXUran rs URA ... ... ...q 16.36 11.81 385 13.97 -7.2 GlblScape GSB .06 1.6 21 5.51 3.27 35 3.76 +5.9 Globalstar GSAT ... ... ...dd 2.59 .53 4851 .76 -42.2 GlobantSA GLOB ... ... 52 54.84 33.87 371 44.78 -3.6 GlobusMed GMED ... ... 45 52.18 27.79 583 50.78 +23.6 Glowpoint GLOW ... ... ...dd .65 .19 214 .21 -42.2sGoDaddy n GDDY ... ... 93 64.49 37.25 1004 64.82 +28.9 GolLinhs s GOL ... ... ... 14.48 4.13 492 13.47 +53.8 GoldFLtd GFI .02e .5 ... 4.70 3.06 5650 3.92 -8.8 GoldResrc GORO .02 .4 61 5.05 3.08 621 4.90 +11.4 GoldStdV g GSV ... ... ... 2.07 1.25 397 1.75 Goldcrp g GG .24 1.7 20 15.55 11.64 5721 14.40 +12.8 GoldenMin AUMN ... ... ... .68 .36 139 .44 +.9 GoldStr g GSS ... ... 6 .92 .56 1722 .71 -20.2 GldFld GV ... ... 11 6.38 3.60 44 4.20 -14.3 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 61 26.36 -.6 GS BDC n GSBD 1.80 9.3 10 25.14 18.78 68 19.37 -12.7 GS ActbtInt GSIE ... ... ...q 32.48 26.64 68 30.65 +2.2 GS ActEM GEM ... ... ...q 39.44 30.30 149 36.61 +2.2 GS ActEur GSEU .60e ... ... 33.94 28.30 2 32.60 +2.8 GS ActJpn GSIY ... ... ... 36.02 29.07 1 34.50 +2.6 GS US LgC GSEW ... ... ... 46.27 40.58 2 43.99 +1.2 GS HYBd n GHYB ... ... ... 50.32 48.05 3 49.09 -.9 GS CpBd n GIGB ... ... ... 50.44 48.16 2 48.58 -3.3 GS ActLgC GSLC ... ... ...q 57.42 46.85 186 54.70 +2.5 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 74 100.06 +.1 GS Indus n GVIP ... ... ... 57.97 45.03 16 55.08 +4.0 GS SCap n GSSC ... ... ... 45.33 39.39 1 44.82 +3.5sGSCI37 GSC ... ... ...q 26.01 17.55 0 26.40 +10.1 GoldmanS GS 2.60 1.0 24 275.31 209.62 4487 254.00 -.3 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 27 28.21 -1.2 GoldS pfN GSpN ... ... ... 28.34 25.95 24 26.53 -4.7 GoldS pfB GSpB 1.55 5.8 ... 27.27 25.20 11 26.65 +3.0 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 2 23.43 +3.0 GoldS pfA GSpA .96 4.3 ... 24.46 21.25 62 22.54 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 71 22.82 +1.0 GS MLPEn GER .64 10.1 ...q 8.29 5.25 244 6.32 +2.8 GS MLPInc GMZ 1.38 15.9 ... 10.67 7.55 252 8.68 -2.9 GoodrPet n GDP ... ... ... 14.50 8.20 34 12.37 +13.4 GormanR GRC .50 1.6 27 33.50 23.55 28 31.22 vjGrace GRA .96f 1.4 20 77.37 58.48 571 68.06 -3.0 Graco s GGG .53 1.1 15 49.69 32.07 499 47.19 +4.4 GrahamCp GHM .36 1.7 14 24.03 17.97 29 21.53 +2.9 GrahamH s GHC 5.32f .9 23 625.45 536.90 19 613.25 +9.8 Graingr GWW 5.12 1.8 28 298.15 155.00 1079 284.69 +20.5 Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 1 25.90 -3.8 GrmPrTr rs GPT 1.50 6.7 ... 31.26 21.12 954 22.55 -15.4sGranTrra g GTE ... ... ...dd 3.08 1.93 2293 3.18 +17.8 GranaMon GRAM .25e 7.2 ... 5.15 2.25 221 3.48 +22.1 GraniteC GVA .52 .9 33 68.58 45.14 145 56.28 -11.3 GranitPnt n GPMT 1.52f 9.1 ... 19.30 16.15 163 16.69 -5.9 GraniteRE GRP/U 2.30 ... ... 42.10 35.37 3 39.72 +1.6 Gran Gld n BAR ... ... ... 142.87 123.68 0 134.95 +3.6 GranCom n COMB ... ... ... 27.07 24.80 69 26.98 +3.1 GranSP n COMG ... ... ... 32.29 24.96 0 29.50 +6.5 GraphPkg GPK .30 1.9 17 16.74 12.65 2001 16.08 +4.1 GrayTelev GTN ... ... 7 17.80 11.25 524 11.80 -29.6 GrayTvA GTN/A ... ... 15 15.30 10.00 10.05 -30.0 GrtAjax n AJX 1.20 8.9 9 15.40 12.27 29 13.48 -2.5 GrtAjx24 n AJXA ... ... ... 26.80 24.54 1 25.31 -.3 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 796 1.25 -3.1 GtPlainEn GXP 1.10 3.5 15 34.72 27.60 830 31.33 -2.8 GrtWstBcp GWB .80 2.0 15 45.62 33.27 210 39.45 -.9 GreenDot GDOT ... ... 44 69.37 33.81 549 63.06 +4.6 GreenTrH n GHG ... ... ... 13.05 10.75 51 11.97 -7.6 GreenbCos GBX .92f 2.0 10 54.45 41.45 454 45.20 -15.2 Greenhill GHL .20 1.0 ...dd 29.05 13.80 431 19.85 +1.8 Greif A GEF 1.68 2.9 19 65.60 47.97 108 57.34 -5.3 Greif B GEF/B 2.51e 4.0 20 71.95 52.50 5 62.30 -10.2 Griffon GFF .28f 1.4 22 25.15 17.45 125 20.65 +1.5 Group1 GPI 1.00f 1.5 9 84.47 51.62 396 65.21 -8.1 GrubHub GRUB ... ... ...cc 112.41 34.49 1527 103.07 +43.6 GAeroPac PAC 2.78e 2.5 ... 119.87 87.66 58 110.48 +7.5 GpoASur ASR 3.31e ... ... 229.45 165.93 55 180.99 -.8 GpoAvalAc AVAL .40 4.4 ... 9.51 7.76 475 9.15 +7.6 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 0 9.81 +4.9 GpSuprvi n SUPV ... ... ... 33.85 16.11 378 29.94 +2.1 GpTelevisa TV ... ... ... 27.37 14.20 1510 18.19 -2.6 GuangRy GSH .62e 2.3 ... 37.43 24.43 2 27.15 -18.7 Guess GES .90 3.9 ...cc 24.01 9.56 1364 22.80 +35.1 GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 24 21.27 -6.4 Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 6 24.50 -1.5 GugCrdAllo GGM 2.18 10.1 ...q 24.03 21.08 29 21.58 -1.6 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 7.72 147 8.50 -4.5 GugChinTc CQQQ .60e 1.0 ...q 67.24 42.97 70 59.16 -2.4 GugWater CGW .48e 1.4 ...q 36.40 31.85 33.82 -4.8 GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 3 8.24 -1.8 GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 8 26.58 -3.6 GugSolar TAN .83e 3.3 ...q 26.70 17.15 177 25.34 +.8 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 2.5 ...q 33.23 24.27 8 30.62 +3.5 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 9 38.27 +2.5 Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8 Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2 GugDJIADv DJD .02p ... ...q 36.38 29.37 32.96 -3.5 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 25.87 -1.9 GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6 GugInsidr NFO .90e 1.4 ...q 65.75 53.92 63.14 +1.9 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 20.32 -2.4 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7 ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 0 42.73 -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 3 45.30 +4.1 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 10.7 ...q 21.85 18.80 92 20.37 -5.6 Guidewire GWRE ... ... ...dd 92.65 59.98 585 86.79 +16.9 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 60 29.19 +2.5H -HCA Hldg HCA .35p ... 15 106.84 71.18 1935 98.73 +12.4 HCI Grp HCI 1.50f 3.7 ...dd 49.25 27.11 38 40.83 +36.6 HCP Inc HCP 1.48 6.5 13 33.67 21.48 2343 22.67 -13.1 HDFC Bk HDB .37e .4 ... 110.77 79.30 610 98.28 -3.3 HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.36 -.4 HFF Inc HF 1.80e ... 23 51.74 28.09 204 48.91 +.6 HMG HMG ... ... ...dd 16.33 8.94 2 13.12 +5.0 HNI Corp HNI 1.14 3.1 17 48.32 31.16 100 36.31 -5.9 HP Inc HPQ .53 2.4 13 24.75 17.10 7581 22.03 +4.9 HRG Grp HRG ... ... ...dd 20.17 14.22 929 15.81 -6.7 HSBC HSBC 1.50e 3.1 ... 55.89 40.76 1060 48.57 -5.9 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 24 25.65 -.7 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 57 26.41 -3.4 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 143 26.28 -2.1sHaemonet HAE ... ... 70 75.75 38.47 289 75.75 +30.4 HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 3616 5.41 -28.5 Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 12586 52.09 +6.6 HalyrdHlt HYH ... ... 24 50.99 35.24 325 48.26 +4.5 HamBchBr HBB .34 1.5 ... 41.00 20.97 17 23.42 -8.8 HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 34 38.00 -3.4 HanJS JHS .87e 6.3 ...q 15.12 13.77 15 13.85 -6.7 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 96 14.99 -12.5 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 31 20.44 -4.6 HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 34 19.78 -8.0 HanPfd3 HPS 1.47 8.3 ...q 19.48 16.80 34 17.56 -6.3 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 76 21.68 -12.1tHanesbds s HBI .60 3.4 9 25.73 17.94 7996 17.91 -14.3 HannArms HASI 1.32 6.7 27 25.28 17.33 206 19.64 -18.4sHanoverIns THG 2.16 1.8 65 121.14 79.23 131 120.24 +11.3 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 9 25.15 -.7 HarleyD HOG 1.48f 3.5 13 58.35 41.33 3836 41.90 -17.6 HarmonyG HMY .05 ... ... 2.53 1.56 4538 1.98 +5.9sHarrisCorp HRS 2.28 1.4 30 167.60 106.18 471 168.28 +18.8 Harsco HSC .20m .9 58 23.20 12.45 436 22.45 +20.4 HarteHk rs HHS ... ... ... 15.00 7.27 2 9.52 Hrt TotR n HTRB ... ... ... 40.25 39.05 0 39.26 -2.0 HrtMuOp n HMOP ... ... ... 42.46 39.53 39.64 -1.3 HartfFn42 HGH 1.97 6.7 ... 32.13 28.57 22 29.29 +.1 HartfdFn HIG 1.00 1.9 18 59.20 46.69 1574 51.79 -8.0 HartfFn wt HIG/WS ... ... ... 53.33 41.55 51.29 -.5 Haverty HVT .72f 3.9 19 27.23 17.80 73 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 23 38.72 31.71 411 34.47 -4.6 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 83 5.28 -11.3 HlthcrRlty HR 1.20 4.3 44 36.25 26.27 641 27.75 -13.6 HlthcreTr HTA 1.22 4.8 46 32.88 24.50 791 25.52 -15.0 HeclaM HL .01e .3 ...dd 6.16 3.25 6738 3.83 -3.5 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.40 +2.6 Heico s HEI ... ... ... 91.34 55.42 212 90.80 sHeico A s HEI/A ... ... 59 75.55 47.00 225 76.20 HelixEn HLX ... ... ...dd 8.70 4.82 2407 6.49 -13.9 HelmPayne HP 2.80f 3.8 ...dd 75.02 42.16 1682 73.60 +13.9 Hemisphrx rs HEB ... ... ... .84 .30 532 .37 +6.9 HennCap n HCAC ... ... ... 10.49 8.97 20 9.94 +1.4 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 50 10.55 +1.7sHerbalife HLF ... ... 23 103.38 60.01 986 103.63 +53.0 HercHld n HRI ... ... ... 72.99 33.27 111 65.05 +3.9 HercTGC HTGC 1.24 10.2 14q 15.68 11.55 339 12.19 -7.1 HercTG 24 HTGX 1.56 6.2 ... 25.85 25.05 6 25.19 -1.7 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 129 16.18 -10.2 Hersha pfC HTpC 1.72 7.1 ... 26.28 24.07 6 24.07 -4.2 Hersha rs HT 1.12 5.7 15 19.87 16.60 372 19.49 +12.0 Hersha pfD HTpD 1.63 6.9 ... 26.49 22.61 3 23.50 -4.7 Hersha pfE HTpE ... ... ... 26.40 22.66 1 23.48 -5.1 Hershey HSY 2.62 2.8 21 116.49 95.10 1101 95.34 -16.0 HertzGl HTZ ... ... ... 27.27 8.52 1907 20.71 -6.3sHess HES 1.00f 1.7 ...dd 56.94 37.25 6115 57.92 +22.0sHess pfA HESpA ... ... ... 65.17 48.24 66 66.02 +14.1 HessMidP n HESM 1.29f 6.5 26 26.78 18.32 131 19.79 -.1 HP Ent n HPE .56f 3.2 44 19.48 12.70 9382 17.68 +23.1 Hexcel HXL .50 .8 24 69.52 49.20 410 65.74 +6.3 Hi-Crush HCLP .80 6.7 13 15.65 7.25 1354 11.95 +11.7 HighPtRs HPR ... ... ...dd 6.93 2.66 2875 6.14 +19.7 HighlFlR n HFRO ... ... ... 16.60 15.00 129 16.04 +3.5 HighwdPrp HIW 1.85f 4.3 19 53.34 41.34 465 43.15 -15.2 Hill Intl HIL ... ... ...dd 6.00 3.85 78 5.70 +4.6 Hill-Rom HRC .80f .9 23 91.11 71.65 260 87.99 +4.4sHillenInc HI .83 1.7 24 48.85 34.65 282 48.75 +9.1 HillmCT pf HLMp 2.90 8.8 ... 36.95 29.63 4 33.10 -3.6 HilltopH HTH .28f 1.2 12 28.86 21.47 422 23.91 -5.6 HilGrVa n HGV ... ... ... 47.75 30.96 935 43.51 +3.7 Hilton HLT .60 .7 41 88.11 57.77 3517 82.18 +2.9 HoeghLP HMLP 1.72 9.6 11 20.65 15.33 107 17.85 -4.3 Hoegh pfA HMLPpA 2.19 8.4 ... 27.42 25.02 13 26.15 -2.8 HollyEngy HEP 2.60 8.8 14 37.56 26.09 94 29.39 -9.5sHollyFront HFC 1.32 2.3 14 57.92 23.46 2110 58.03 +13.3 HomeDp HD 4.12f 2.3 25 207.61 144.25 5852 179.85 -5.1 Honda HMC .84e 2.4 ... 37.29 27.05 738 34.64 +1.6 HonwllIntl HON 2.98 2.0 21 165.13 128.35 2751 149.37 -2.6 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.5 27 47.65 33.85 152 44.85 +1.7 HorizGbl n HZN ... ... 40 19.26 7.69 208 8.40 -40.1 HorizFn22 n HTFA ... ... ... 25.93 25.26 3 25.65 +1.0 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 3 49.86 -.9 HorGKWld KLDW ... ... ...q 35.73 29.09 14 34.91 +4.3 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.25 11 20.75 -3.0 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 4 www.sunnewspapers.net The Sun/Thursday, April 19, 2018

PAGE 35

JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.32 +.2 Hormel s HRL .75 2.1 22 38.00 29.75 2161 35.54 -2.3 Hornbeck HOS ... ... ...dd 4.87 1.51 166 3.63 +16.7 HostHotls HST 1.00a 5.1 17 21.53 17.26 4961 19.78 -.4 HoulihnL n HLI .80 1.8 18 52.81 32.72 166 45.20 -.5 HstnAEn HUSA ... ... ... 1.05 .25 563 .26 -21.2 HovnanE HOV ... ... ...dd 3.41 1.66 836 2.04 -39.1 HHughes HHC ... ... 29 140.38 114.28 285 137.81 +5.0 HuanPwr HNP 2.45e 9.7 ... 31.85 23.64 38 25.31 +1.2 Hubbell HUBB 3.08 2.5 22 149.03 109.32 387 121.97 -9.9 HubSpot HUBS ... ... ...dd 124.45 63.00 484 117.05 +32.4 HudBayM g HBM .02 ... 11 10.25 4.60 1006 7.55 -14.2 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.2 26 36.14 28.25 480 31.63 -7.6 HugotnR HGT .09e 11.6 3 2.10 .55 78 .78 -44.6sHumana HUM 1.60 .5 25 297.40 212.69 831 298.30 +20.2 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 3 39.57 +3.2 HuntgtnEco HECO .47e .2 ...q 44.87 38.10 1 41.96 +.7 HuntgtnIng HII 2.88 1.1 25 276.69 183.42 230 263.80 +11.9 Huntsmn HUN .65f 2.0 11 36.09 23.12 3097 32.24 -3.2 Hyatt H ... ... 37 83.02 54.38 508 78.81 +7.2 HysterYale HY 1.21 1.6 20 93.90 58.97 43 77.60 -8.9I -IAMGld g IAG 1.52f 27.3 93 7.25 3.55 5472 5.56 -4.6 ICICI Bk IBN .16e 1.8 ... 11.26 7.58 8788 8.79 -9.7 IDT Cp IDT 1.00f 17.1 ... 17.71 5.50 164 5.85 -44.8 IEC Elec IEC ... ... ...cc 5.05 3.35 2 4.40 +6.8 ING ING .14e .8 ... 20.58 16.20 2009 17.44 -5.5 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 20 25.47 -.3 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 63 25.55 -.6 ION Geo rs IO ... ... ...dd 32.45 3.20 261 29.15 +47.6 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 79 30.68 +.8 IQ Hedge MCRO ... ... ...q 27.20 25.38 1 26.48 -.3 IQ HdgLgS QLS ... ... ...q 24.53 20.22 1 22.12 +1.0 IQ Ch SC n CSML ... ... ... 29.58 23.89 37 28.18 +.5 IQ HdgEv QED ... ... ...q 22.00 20.53 21.09 +.9 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.61 -2.1 IQ CorePl n AGGP ... ... ... 21.05 19.12 23 19.22 -3.7 IQ CoreBd n AGGE ... ... ... 19.88 18.68 3 18.74 -4.2 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.79 24.40 IQ 50HJpn HFXJ ... ... ...q 23.96 19.19 22.07 -2.2 IQ 50HgEur HFXE ... ... ...q 21.45 18.87 0 20.29 -.2 IQ 50HIntl HFXI ... ... ...q 22.80 19.39 23 21.53 -.6 IQ RealRtn CPI ... ... ...q 27.85 27.15 1 27.70 +1.0 IQUSReSC ROOF 1.43e 5.9 ...q 28.00 22.60 21 24.06 -8.6 IQMrgArb MNA ... ... ...q 31.92 29.98 90 30.82 -.7 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 34.57 -1.0 IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6 IQ CdaSC CNDA .18e 1.0 ...q 20.13 15.60 17.22 -9.3 IQ GlbRes GRES .10e .4 ...q 29.30 24.87 40 28.22 -1.2 IQVIA Hldg IQV ... ... 12 110.67 81.43 815 99.25 +1.4 IRSA IRS ... ... ... 32.97 21.22 30 25.03 -15.4 iShGold IAU ... ... ...q 13.11 11.61 12557 12.94 +3.4siShGSCI GSG ... ... ...q 17.22 13.16 447 17.47 +7.3 iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1612 22.64 -2.3 iSAstria EWO .37e 1.4 ...q 27.41 18.98 28 25.68 +4.2 iShBelg EWK .51e 2.4 ...q 23.00 19.17 43 21.56 +2.6 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 15718 43.84 +8.4 iShCanada EWC .48e 1.7 ...q 30.60 25.58 3530 28.38 -4.3 iShEMU EZU .86e 1.9 ...q 47.13 39.07 7466 45.16 +4.1 iSFrance EWQ .58e 1.8 ...q 33.73 27.76 1524 32.85 +5.2 iShGerm EWG .60e 1.8 ...q 35.87 29.53 4376 33.36 +1.0 iSh HK EWH .61e 2.4 ...q 26.93 22.34 4360 25.58 +.6 iSh SKor EWY .65e .9 ...q 79.07 61.14 1950 75.83 +1.2 iShMexico EWW .78e 1.4 ...q 57.82 47.79 3408 54.11 +9.8 iShNeth EWN .66e 2.0 ...q 34.09 27.98 160 33.04 +4.1 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 252 47.60 -.4 iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 331 69.89 -.1 iShSpain EWP .99e 2.9 ...q 36.38 31.52 1818 33.78 +3.1 iSSwedn EWD .76e 2.3 ...q 36.71 32.02 277 33.77 -.4 iShSwitz EWL .75e 2.2 ...q 37.84 32.66 784 34.68 -2.5 iShFrntr100 FM .30e .9 ...q 36.19 28.36 191 34.73 +4.9 iShGlHiY bt GHYG 2.09e 4.1 ... 51.63 49.33 10 50.59 +.3 iShxUSH bt HYXU .92e 1.6 ...q 57.19 47.92 35 56.34 +3.5 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.29 3 49.77 -2.8 iShEMkHY EMHY 3.98 8.2 ...q 51.12 48.43 122 48.79 -2.4 iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 1 46.93 -6.3 iShEmMDv DVYE 1.83e 4.3 ...q 46.11 39.21 35 42.46 +1.5 iShGblSilv SLVP .29e 2.6 ...q 12.02 9.34 359 11.06 +2.1 iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 9 22.78 +5.7 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 4 29.52 +.5 iShMsciWld URTH 1.57e 1.8 ...q 94.23 78.67 15 89.39 +1.5 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 26 53.88 +1.4 iShEMkBd LEMB .42e .8 ...q 50.78 45.39 71 50.35 +4.5 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.66 84 84.86 +.6 iSEMMnVol EEMV 1.15e 1.8 ...q 65.55 54.05 1682 62.53 +2.9 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 66.71 91 82.01 +2.8 iShThai THD 1.88e 1.9 ...q 103.71 76.35 192 99.64 +7.7 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 4 51.19 -.2 iShChile ECH .71e 1.3 ...q 56.53 41.34 157 55.31 +6.0 iShBRIC BKF .54e 1.2 ...q 50.94 36.00 35 45.68 +2.7 iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 8 56.34 +1.6 iShSilver SLV ... ... ...q 17.14 14.44 19791 16.18 +1.2 iShS&P100 OEF 1.92e 1.6 ...q 127.67 104.39 329 118.99 +.3 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 4 103.60 -1.9 iShAcwiMV HACV ... ... ...q 29.95 27.41 29.04 -2.5 iShMrnLG JKE 1.20e .7 ...q 173.88 133.68 12 168.41 +7.6 iShMrnLC JKD 2.24e 1.4 ...q 167.90 142.15 56 156.47 -1.5 iShBrazSC EWZS .40e 2.3 ...q 18.14 12.14 113 17.07 +4.8 iShIntlPfd IPFF .96e 5.2 ...q 19.76 16.64 36 18.38 -1.4 iShSPTUS s ITOT ... ... ...q 65.40 53.79 740 62.08 +1.5 iShSTNtMu SUB .86 .8 ...q 106.40 104.45 63 104.58 -.3 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 18 111.28 -1.6 iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 882 112.95 -1.0 iShChinaLC FXI .87e 1.9 ...q 54.00 37.51 25367 46.92 +1.6 iShTransp IYT 1.70e .9 ...q 206.73 157.65 363 193.79 +1.1 iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 2 52.78 +4.4 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 236.91 2767 272.19 +1.2 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 10 183.89 -.9 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 2232 106.55 -2.5 iShEMkts EEM .59e 1.2 ...q 52.08 39.75 78715 48.14 +2.2 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 6888 116.38 -4.3 iSKokusai TOK 1.60e 2.4 ...q 69.65 58.19 4 66.49 +2.9 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 846 24.54 -2.2 iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 3.9 ...q 62.55 56.00 21 58.72 -3.0 iShGblTech IXN 1.10e .7 ...q 171.45 125.35 42 163.01 +6.1 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 13 50.83 -3.8 iSMrnMCG JKH .59e .3 ...q 220.00 176.24 1 214.22 +5.8 iShIndones EIDO .35e 1.3 ...q 30.61 25.66 870 27.63 -2.8 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 132.62 468 159.89 +4.7 iShNYMun s NYF ... ... ...q 56.36 54.53 16 54.60 -2.1 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 103.23 16 113.69 +1.0 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 65 69.56 -.5 iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 72.48 562 83.78 +1.1 iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 613 36.97 +4.0 iShCalMn s CMF ... ... ...q 59.75 57.96 104 58.07 -1.8tiSh CMBS CMBS 1.00 2.0 ...q 52.29 49.90 65 49.99 -2.5 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 1 84.23 +.4 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 156 44.04 -2.6 iShNANatR IGE .85e 2.4 ...q 38.02 30.59 77 36.03 +1.7 iSh JPXNik JPXN ... ... ... 70.78 56.22 1 66.28 +2.1 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 639 84.52 +1.1 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 1154 38.05 +11.4 iShUSAMo MTUM .81e .7 ...q 113.60 83.80 1243 108.47 +5.2 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 4 160.49 +.6 iShPhilpns EPHE .20e .6 ...q 40.19 33.34 182 34.04 -12.3 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 617 111.57 -2.3 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 455 108.44 -2.1 iShUKSC bt EWUS 1.38e 3.0 ...q 46.20 37.79 2 45.25 +3.8 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 8 51.42 -1.9 iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.30 5 39.63 +.3 iShAsia50 AIA 1.02e 1.5 ...q 72.96 52.50 133 68.16 +3.2 iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.51 8137 120.30 -5.2 iSRTop200G IWY .82e 1.1 ...q 79.55 62.16 54 76.21 +4.2 iShRTop200 IWL 1.02e 1.6 ...q 66.19 54.04 3 62.36 +1.4 iShIntSelDv IDV 1.51e 4.1 ...q 35.93 31.77 414 34.26 +1.4 iS Eafe EFA 1.66e 2.3 ...q 75.27 63.38 17017 71.59 +1.8 iShGerSC bt EWGS .69e 1.0 ...q 70.42 48.07 12 67.54 +5.0 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 162 88.21 -1.1 iShCrLTBd ILTB 2.54 4.1 ...q 65.21 60.25 9 61.28 -5.4 iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 161 125.48 +4.0siShNorC bt ENOR .58e 2.0 ...q 28.35 21.48 9 28.63 +11.0 iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 103 210.67 +1.2 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 1 174.40 +.1 iShIreland EIRL .55e 1.1 ...q 50.12 41.98 5 48.07 +.2 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 991 191.98 +1.2 iSh10yCBd CLY 2.67 4.5 ...q 63.67 58.95 176 59.67 -5.6 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 13725 86.37 -1.0siShFinlC bt EFNL .51e 1.2 ...q 43.41 36.57 16 43.43 +10.2 iShSft IGV .12e .1 ...q 183.23 128.86 418 178.65 +15.6 iShCorUS n FTY ... ... ... 51.01 43.20 30 45.39 -8.5 iShDenC bt EDEN .81e 1.2 ...q 71.11 57.75 1 68.82 +1.8 iShNetw IGN .25e .5 ...q 55.29 43.74 2 53.20 +9.7 iShNATch IGM .73e .4 ...q 195.60 139.74 43 186.83 +10.7 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 12 57.72 -7.3 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 103 25.31 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 126 93.34 -7.9 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 23 100.43 +2.2 iShGbl100 IOO 2.14e 2.3 ...q 98.94 82.26 10 94.18 +1.7 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 22 25.40 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 16 186.97 +4.3 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 7 110.86 -2.7 iShIndia bt INDA .24e .7 ...q 38.21 31.54 2034 34.91 -3.2 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 842 122.35 -1.6 iSMrnSCG JKK .87e .5 ...q 193.05 153.86 3 190.65 +6.2 iShPoland EPOL .42e 1.6 ...q 30.19 22.82 79 26.47 -2.3 iSMCGth IJK 1.88e .8 ...q 230.66 189.87 88 222.90 +3.3 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 35 107.65 -1.9 iSR1KGr IWF 1.45e 1.0 ...q 146.15 114.97 769 140.34 +4.2 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 18 49.26 -6.3 iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 895 150.63 +1.4 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 418 126.00 +.2 iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 858 198.08 +6.1 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 19 130.77 -3.9 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 1263 50.96 +.3 iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 16958 157.48 +3.3 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 368 86.28 -4.3 iShChina MCHI .61e .9 ...q 76.72 50.21 2670 67.76 +1.8 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 67.14 412 74.83 +2.5 iSRus3K IWV 2.47e 1.5 ...q 169.20 139.27 148 160.50 +1.5 iSGblMatl MXI 1.02e 1.4 ...q 75.19 58.33 22 70.90 +1.2 iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 37 128.10 -3.6 iSUSAMinV USMV .87e 1.6 ...q 55.45 47.79 1167 53.00 +.4 iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 57 147.49 -3.1 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 108 158.52 -1.0 iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 23 49.70 +.3 iShTelecm IYZ .68e 2.4 ...q 34.77 26.34 353 28.03 -4.7 iShTech IYW 1.20e .7 ...q 184.45 135.79 114 175.07 +7.6 iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 7 93.48 +.7 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 10 101.14 -4.5 iShREst IYR 2.76e 3.6 ...q 83.27 71.27 5600 75.65 -6.6 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.85 9 115.16 +5.3 iSh0-5Tips STIP ... ... ...q 101.32 99.37 75 99.85 iShHmCnst ITB .09e .2 ...q 46.56 31.86 1035 40.12 -8.2 iShInds IYJ 1.65e 1.1 ...q 158.32 125.23 67 148.97 +1.1 iShAerosp ITA 1.31e .6 ...q 206.56 149.17 344 205.41 +9.2 iShHltcare IYH 3.01e 1.7 ...q 193.31 155.94 75 176.35 +1.2 iShFinSv IYG 1.21e .9 ...q 142.14 105.42 61 130.23 -.2 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 128 49.11 -.4 iShInsur IAK .82e 1.3 ...q 69.95 59.34 10 64.98 -2.4 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 125 117.64 -1.5 iShBroker IAI .65e 1.0 ...q 70.58 49.01 66 66.20 +5.5 iShUSEngy IYE 1.14e 2.8 ...q 42.87 33.70 383 40.41 +1.9 iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 13 113.77 +2.4 iShCrSPS s IJR ... ... ...q 80.68 66.77 3408 80.16 +4.4 iShMedDev IHI 1.57e .8 ...q 194.27 153.50 141 192.22 +10.8 iShConsGd IYK 2.43e 2.0 ...q 130.93 115.32 10 120.13 -5.2 iShHltcPrv IHF .24e .1 ...q 172.85 135.46 10 165.92 +5.8 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 55.72 564 64.37 +2.0 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 6 149.50 -3.2 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 68 102.32 +.1siShPeru EPU .70e 1.6 ...q 44.42 32.90 95 44.67 +9.0 iShCorEafe IEFA 1.56e 2.3 ...q 70.84 59.05 5123 67.61 +2.3 iShOilEq IEZ .86e 2.3 ...q 40.47 29.57 86 36.95 +2.9 iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 24 135.59 +1.5siShO&GEx IEO 1.06e 1.5 ...q 70.54 50.49 117 70.22 +8.1 iShAggrAllo AOA .98e 1.8 ...q 56.94 50.27 58 54.38 +.9 iShEurope IEV 1.12e 2.3 ...q 50.81 42.97 569 48.30 +2.2 iShGroAllo AOR .81e 1.8 ...q 46.77 42.58 87 45.00 +.2 iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 57 100.19 +4.7 iShModAllo AOM .71e 1.9 ...q 39.05 36.50 183 37.88 -.4 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 43 25.00 -3.2 iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 193 56.23 +1.9 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 67 157.18 +2.4 iShConsAllo AOK .64e 1.9 ...q 35.27 33.49 48 34.34 -.9 iShEafeGr EFG 1.37e 1.7 ...q 85.81 70.90 136 82.17 +1.8 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 6 24.30 -.9 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 1 23.61 -2.7 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.67 2 25.79 -2.5 iShBd3-20 s IBDC ... ... ...q 26.38 25.82 10 25.89 -.7 iStar STAR ... ... 5 12.68 9.75 317 10.18 -9.9 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 2 25.09 -1.1 iStar pfG STARpG 1.91 7.7 ... 25.94 24.12 2 24.95 -2.2 iStar pfI STARpI 1.87 7.6 ... 25.94 23.85 3 24.75 -1.7 ITT Inc ITT .54f 1.0 20 57.62 36.93 276 52.10 -2.4 iBio IBIO ... ... ...dd .55 .14 392 .17 -2.8 Idacorp IDA 2.36 2.7 22 100.04 79.59 619 88.80 -2.8 IDEX IEX 1.48 1.0 34 150.72 100.68 242 145.63 +10.4 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 33 179.07 133.90 1270 159.40 -4.5 Imax Corp IMAX ... ... ...cc 32.35 17.58 365 22.50 -2.8 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 1380 .26 -16.1 ImpacMtg IMH ... ... 3 17.40 7.18 11 8.77 -13.7 ImpOil g IMO .64f 2.1 60 32.81 25.91 260 29.81 -4.4 IncOpR IOR ... ... 25 12.45 8.31 2 11.67 +5.3 IndCDrillg ICD ... ... ...dd 5.48 2.72 87 4.31 +8.3 IndepHld IHC .12f .3 15 39.85 17.25 13 38.45 +40.1 IndepRT IRT .72a 7.5 19 10.63 8.26 486 9.63 -4.6 IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 115 25.58 -2.1 IndiaGCap IGC ... ... ...dd 1.63 .30 299 .61 -39.0 IndoTel s TLK .67 ... ... 36.19 25.96 433 27.22 -15.5 IndBach IBA .87e 1.4 ... 67.61 51.56 7 62.82 +9.6 Infosys INFY .40e 2.3 15 18.71 13.88 12312 16.93 +4.4 InfrREIT n HIFR 1.00 5.0 18 23.22 17.60 116 20.18 +8.6 InfuSystem INFU ... ... ...dd 2.95 1.20 108 2.65 +15.2 IngerRd IR 1.80 2.1 20 97.67 81.93 1016 86.36 -3.2sIngevity NGVT ... ... ... 82.10 53.62 303 81.70 +15.9 Ingredion INGR 2.40 1.8 18 146.28 113.42 205 130.77 -6.5 InnovInd n IIPR 1.00f 3.0 ... 36.88 15.72 65 33.02 +2.2 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.60 -1.2 Innsuites IHT .01 .6 ...dd 2.27 1.23 1 1.56 -10.9 Inphi IPHI ... ... ...cc 46.92 23.65 562 32.14 -12.2tInsightS n INSI ... ... ... 21.10 18.81 28 18.86 -5.2sInsperity s NSP ... ... 27 76.05 34.88 622 76.60 +33.6 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 46.65 185 55.85 -26.5 Instructre n INST ... ... ...dd 46.50 22.55 230 42.35 +27.9 IntegerHl ITGR ... ... ...dd 58.54 33.90 306 56.60 +24.9 Intellichk IDN ... ... ...dd 4.55 1.50 6 1.95 -23.8 IntellgSys INS ... ... ...dd 5.22 3.30 3 5.14 +12.7 Intelsat I ... ... ... 9.70 2.44 6816 9.07 +167.6sInterXion INXN ... ... ... 65.28 40.13 826 65.57 +11.3 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2067 74.32 +5.3 IntCtlHtls IHG ... ... ... 69.23 49.03 129 62.04 -2.3 IBM IBM 6.00 4.0 11 171.13 139.13 20216 148.79 -3.0 IntFlav IFF 2.76f 1.9 37 157.40 128.42 415 143.04 -6.3 IntlGmeT n IGT .80 2.8 ... 30.82 17.25 1717 28.15 +6.2 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.5 18 66.94 50.04 2328 54.07 -6.7 IntlSeaw n INSW ... ... ... 23.43 15.23 134 20.39 +10.5 IntTower g THM ... ... ...dd .78 .29 592 .71 +65.1 Interpublic IPG .84f 3.5 16 26.01 18.30 4032 24.10 +19.5 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 25.00 -1.9 inTestCorp INTT ... ... 13 10.25 5.75 61 7.25 -16.2 IntPotash IPI ... ... ...dd 5.12 1.58 811 4.30 -9.7 Intrexon XON ... ... ...dd 26.99 10.26 1057 18.87 +63.8 Inuvo INUV ... ... ...dd 1.39 .70 13 .92 +13.7 Invacare IVC .05 .3 ...dd 19.05 11.25 222 18.75 +11.3 Invesco24 n IHTA ... ... ... 10.33 8.28 14 9.23 -10.4 InvHiIn23 n IHIT ... ... ... 10.32 9.53 31 9.80 +.1 InvAdvMu2 VKI .78 7.4 ...q 11.93 10.49 71 10.52 -7.6 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 43 17.91 -10.0 InvCAVal VCV .79 6.8 ...q 13.20 11.53 85 11.67 -7.2 InvDynCrd VTA .90 7.6 ...q 12.35 11.33 147 11.79 +.7 InvHiInc2 VLT 1.24 8.9 ...q 15.25 13.71 17 13.94 -5.2 Invsco iim IIM .84 5.9 ...q 15.47 13.64 66 14.34 -3.8 Invesco IVZ 1.16 3.7 13 38.43 30.19 2990 31.11 -14.9 InvMtgCap IVR 1.64f 10.1 7 18.86 15.15 617 16.22 -9.0 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 5 24.90 -.5 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 14 25.27 -1.9 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 48 23.79 -4.8 Invsco oia OIA .39 5.2 ...q 8.25 7.38 36 7.51 -6.1 InvMuOpTr VMO .88 7.5 ...q 13.37 11.56 178 11.69 -5.7 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 158 11.65 -6.8 InvPAVal VPV .79 6.7 ...q 12.68 11.54 35 11.75 -3.3 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 43 11.83 -5.4 InvSrInco VVR .31 7.0 ...q 4.73 4.26 513 4.45 +1.4 InvTrIG VGM .88 7.3 ...q 13.80 12.09 342 12.13 -8.0 InvTrNY VTN .85 6.7 ...q 14.00 12.68 51 12.74 -7.1 InvTech ITG .28 1.4 ...dd 23.96 17.63 156 20.60 +7.0 InvRlEst IRET .28 5.2 4 5.93 4.05 283 5.38 +7.8 InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 3 23.85 -8.3 Invitae n NVTA ... ... ...dd 11.39 4.35 411 5.81 -36.0 InvitHm n INVH .44f 1.9 ... 24.30 20.25 1395 22.97 -2.5 iPBetaCmd BCM ... ... ...q 32.00 25.00 3 30.84 +5.4 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 +3.0siPBetaCrOil OLEM ... ... ...q 19.95 12.86 44 20.45 +15.5 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 1164 34.52 -8.5 iShItaly rs EWI ... ... ...q 34.45 26.30 622 34.15 +12.2 iShJapan rs EWJ ... ... ...q 64.71 51.72 6424 61.04 +1.9 iSMlasia rs EWM ... ... ...q 36.53 31.20 818 36.33 +10.2 iShSing rs EWS ... ... ...q 28.35 22.69 821 27.63 +6.6 iSTaiwn rs EWT ... ... ...q 39.36 33.26 4203 37.79 +4.4 iSh UK rs EWU ... ... ...q 38.05 32.82 1003 36.51 +1.9 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 99 49.63 -1.3 iShCmdOpT CMDT ... ... ...q 41.95 33.50 3 38.49 +3.5 iShCvBd ICVT .67e ... ...q 58.93 51.58 19 57.39 +4.1 iShCorEM IEMG .95e 1.6 ...q 62.70 48.26 11527 58.27 +2.4 iSh 10 Cp n LLQD ... ... ... 51.31 47.93 48.47 -5.4 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 47.91 -3.0siShColomC ICOL .43e 2.6 ...q 16.39 13.41 13 16.45 +13.9 iShEnhBd n IGEB ... ... ... 50.77 48.51 0 48.59 -3.4 iShDefBd n HYDB ... ... ... 51.96 49.25 0 50.18 -1.0 iShFSIntSC ISCF .12p ... ...q 34.73 27.34 4 33.61 +3.6 iShRs2500 n SMMD ... ... ... 45.58 38.87 5 44.63 +2.2 iShFacSIntl INTF .17p ... ...q 31.21 25.72 401 29.80 +3.3 iShArgGl n AGT ... ... ... 32.94 24.18 165 30.89 +2.4 iShFS USA LRGF .19e ... ...q 33.93 27.78 285 32.49 +2.2 iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 5 40.42 +2.3 iShFacSGbl ACWF .11p ... ...q 34.07 26.13 10 31.48 +2.7tiSh iBd23 n IBML ... ... ... 25.96 24.74 28 24.78 -1.7 iSh IntDv n IDEV ... ... ... 62.47 53.10 10 59.61 +1.9 iShMgRE rs REM ... ... ...q 48.54 39.80 130 42.26 -6.5 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 319 46.99 -.3 iShDvlValu IVLU ... ... ...q 28.44 23.56 10 26.96 +2.0tiSh 3-10yr n IMTB ... ... ... 51.95 47.80 15 48.06 -3.3siShSaudi KSA ... ... ... 30.52 24.50 298 30.90 +18.0 iSh MinVl n SMMV ... ... ... 30.51 26.90 0 29.72 +1.8 iShIntDevM IMTM .30p ... ...q 33.00 27.11 11 31.17 +2.2 iShIntDevQ IQLT .55p ... ...q 31.40 26.80 6 30.13 +1.6 iShLwCarb CRBN .94p ... ...q 125.97 105.69 7 119.18 +1.9 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 33 27.05 +2.1 iShMsciChA CNYA ... ... ... 35.68 25.45 1 31.25 -2.4 iSh IntDvGr IGRO ... ... ... 62.04 52.75 1 57.83 -2.6 iShMultiTc TCHF ... ... ... 42.80 34.11 3 41.03 +5.8 iShMultInd INDF ... ... ... 33.67 29.24 1 31.97 +.3 iShMultHl HCRF ... ... ... 35.18 27.71 3 32.58 +3.0 iShiB20Mun IBMI .24 .9 ...q 25.44 25.24 76 25.30 -.2 iShMultMat MATF ... ... ... 36.19 29.45 33.74 -1.3 iSh MultFin FNCF ... ... ... 37.85 30.16 1 34.49 -2.4 iShMultiEn ERGF ... ... ... 30.28 23.28 28.28 -.1 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 18 91.88 +1.1 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 23.40 -4.5 iSh MultCnS CNSF ... ... ... 27.25 24.28 25.24 -4.6 iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 524 34.50 -.8 iSh MulConD CNDF ... ... ... 34.24 27.45 32.18 +2.8 iSh MultUt UTLF ... ... ... 28.56 23.93 25.42 -4.6 iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 414 30.36 +1.8 iShGblReit REET .94e 3.8 ...q 26.68 23.40 57 24.78 -5.0 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 0 29.50 +2.5 iShCoreInt IAGG ... ... ... 53.61 51.09 42 52.64 +1.1 iShEurSC HEUS ... ... ...q 30.92 27.52 29.86 -.4 iShCorePac IPAC 1.06e 1.8 ...q 63.99 52.80 36 60.41 +1.3 iShEurMV HEUV .98 4.1 ...q 25.74 23.44 24.14 -2.1 iShIntHdCp LQDH 2.76 2.8 ...q 99.18 94.20 10 96.95 -.4 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 5 25.51 -3.4 iShJpMinV JPMV .70e 1.0 ...q 72.41 60.23 0 70.59 +3.9 iShEafeMV HEFV ... ... ...q 27.90 25.87 27.26 -1.1 iShEuMinV EUMV .67e 2.6 ...q 26.69 23.45 4 25.99 +2.6 iShCHNk400 HJPX .19p ... ...q 32.09 25.87 1 29.56 -2.8 iShCorEur IEUR 1.18e 2.3 ...q 53.97 45.20 281 51.50 +2.7 iShxJMinV AXJV .84p ... ...q 38.95 32.05 0 37.30 +2.6 iSh2022Mu IBMK .09e ... ...q 26.37 25.34 44 25.39 -1.1 iShEm exCh EMXC ... ... ... 58.49 50.03 54.53 +1.1 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 6 24.38 -2.5 iSh2021Mu IBMJ .07e ... ...q 26.08 25.20 47 25.26 -.6 iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 0 27.97 +.3 iShRussia rs ERUS ... ... ...q 39.23 27.18 694 33.86 +1.0 iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 661 29.45 -.8 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 0 20.07 +.4 iShH10yCBd CLYH .31e ... ...q 27.42 24.82 40 26.30 -.5 iShCHSpain HEWP .31p ... ...q 24.63 20.85 1 22.31 +.6 iShHEmBd EMBH .30e ... ...q 27.37 25.29 1 26.58 +.2siShCHItaly HEWI .55p ... ...q 18.48 16.02 1 18.48 +9.8 iShShMMu MEAR .27e ... ...q 50.18 49.63 6 49.73 -.2 iSCHEafSC HSCZ .19p ... ...q 32.04 27.43 1 31.23 +.8 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.62 6 26.68 -.7 iShGbMM rs PICK ... ... ... 37.91 25.02 142 35.73 +3.2 iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 29.27 -.4 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 24 50.26 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 17 23.61 -2.9 iSh ESG Sl ESGE ... ... ... 81.63 61.90 63 75.21 +1.8 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 25.96 -4.0 iShEMktMV HEMV ... ... ...q 29.20 24.95 0 27.71 +1.2 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 112 50.05 iShCHJpn HEWJ .74e .5 ...q 35.29 27.76 279 32.51 -2.5 iShCHSoK HEWY .48p ... ...q 32.01 27.09 30.11 -.5 iShFacEmg EMGF .13p ... ...q 53.84 40.69 109 50.64 +2.3 iSh iBd26 n IBDR ... ... ... 24.92 23.36 23 23.54 -4.1 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 36 25.11 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 71 25.04 -1.1 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 79 24.74 -.5 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 116 24.37 -2.8 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 62 24.38 -2.4 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 33 24.12 -3.6 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 34 24.20 -3.4 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 55 24.39 -1.7 IsoRay ISR ... ... ...dd .64 .38 232 .44 +9.0 IsraelChm ICL .27e 6.0 ... 4.95 3.85 76 4.51 +11.6 IssuerDir ISDR .20 1.2 55 18.95 11.30 0 16.05 -12.5sItauCorpb ITCB 2.48e 16.1 ... 15.76 10.28 24 15.40 +14.6 ItauUnibH ITUB .32e 2.1 ... 16.98 10.02 6944 15.31 +17.9 IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 49 14.31 -5.4J -JAlexHld n JAX ... ... 34 12.30 8.70 94 12.05 +24.2 JJill n JILL ... ... ... 13.96 4.17 697 5.20 -33.3 JBG Smth n JBGS .23p ... ... 35.64 30.79 277 34.25 -1.4 JMP Gp27 n JMPD ... ... ... 25.62 24.11 7 24.88 -1.6 JMP Grp JMP .36 7.1 72 7.70 4.92 8 5.07 -9.5 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 1 25.49 +.8 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 20 26.26 -2.9 JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.06 61 62.96 +.7 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 53.68 84 60.66 +1.0 JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 12 60.28 +3.3 JPM DREq JPUS .26p ... ...q 74.59 63.05 24 71.13 +.9 JPM DivInt JPIH ... ... ... 30.65 27.58 1 29.40 -2.0 JPMDsfEu JPEU ... ... ... 64.34 54.18 2 61.50 +1.9 JPM DivEu JPEH ... ... ... 29.58 26.58 0 27.92 -1.3 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 4 25.31 -4.5 JPM DivAlt JPHF ... ... ... 28.92 24.93 28 25.53 -2.4 JPM FutSt n JPMF ... ... ... 25.34 24.33 1 24.70 -1.8 JPM UlSh n JPST ... ... ... 51.03 48.88 34 50.12 +.1 JPM SCap n JPSE ... ... ... 30.81 27.03 13 30.23 +1.9 JPM GlB n JPGB ... ... ... 52.89 50.26 14 50.55 -1.2 JPM Evnt n JPED ... ... ... 25.37 24.55 2 25.21 JPM Disc n JPHY ... ... ... 52.80 49.72 10 50.54 -1.4 JPM USMid JPME ... ... ... 66.84 57.20 8 64.69 +1.5 JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 16072 109.32 +2.2 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 18 25.38 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 30 26.35 -2.6 JPMAlerian AMJ 2.29 8.8 ...q 32.34 23.17 4345 26.01 -5.3 JPMCh pfY JPMpF 1.53 5.9 ... 27.36 25.32 39 26.13 -2.0 JPMCh pfG JPMpG 1.52 5.9 ... 27.43 25.30 44 26.13 -3.1 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 34 26.22 -2.6 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.1 16 31.77 23.70 1048 29.36 +11.8 JacobsEng JEC .60 1.0 24 72.18 49.31 849 60.56 -8.2 JaggedPk n JAG ... ... ... 16.55 10.96 1504 14.64 -7.2 JHardie s JHX .38e 2.1 85 18.79 13.55 3 18.34 +4.1 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 40 50.01 -.3 JanusHn n JHG 1.28 4.0 ... 41.64 30.24 1096 32.37 -15.4 JpnSmCap JOF .13e 1.1 ...q 13.06 9.34 115 12.22 +3.5 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 277 30.50 -22.5 JernignC n JCAP 1.40 7.5 11 24.89 15.90 60 18.69 -1.7 Jianpu n JT ... ... ... 9.49 4.75 81 5.70 -12.0 JinkoSolar JKS ... ... 35 30.50 16.06 376 19.62 -18.4 JBeanTch JBT .40 .3 46 122.65 82.45 116 119.40 +7.8 JHMultLgC JHML .10p ... ...q 37.14 30.72 17 35.41 +1.8 JH MultMdC JHMM .08p ... ...q 36.30 30.04 108 34.95 +2.5 JH MultCns JHMC .07p ... ...q 33.38 27.14 27 31.13 +1.8 JH MultFin JHMF .08p ... ...q 39.70 30.70 4 36.85 +.2 JH MultHltC JHMH .05p ... ...q 34.56 28.16 1 31.66 +1.7 JH MultTch JHMT .09p ... ...q 47.35 34.67 8 44.88 +9.3 JH MultEn JHME ... ... ... 32.02 24.30 8 31.40 +5.9 JH MultMat JHMA ... ... ... 38.20 30.00 0 36.00 +.2 JH SmCap n JHSC ... ... ... 28.27 24.27 14 26.28 +.7 JH MultDev JHMD ... ... ... 32.58 27.21 3 31.05 +2.1 JH MultUt JHMU ... ... ... 29.74 25.00 26.29 -4.4 JH MulCnSt JHMS ... ... ... 28.79 25.38 0 26.41 -4.8 JH MultInd JHMI ... ... ... 37.55 29.96 35.31 +.6 JH HedgEq HEQ 1.50 9.0 ...q 17.95 15.87 60 16.69 -4.1 JH TxAdY HTY 1.28 14.6 ...q 10.25 8.27 21 8.76 -.7 JohnJn JNJ 3.36 2.6 17 148.32 122.15 9380 127.72 -8.6 JohnContl n JCI 1.04e 3.0 23 44.37 33.23 3692 34.44 -9.6 JonesEngy JONE ... ... ...dd 2.70 .54 1055 .71 -35.5 JonesLL JLL .74f .4 30 178.75 110.15 390 174.86 +17.4 Jumei Intl JMEI ... ... 30 4.20 2.00 634 2.73 -6.5tJnprNtwk JNPR .72 3.0 13 30.96 23.68 10591 24.38 -14.5 Jupai n JP .40f 2.0 20 29.00 7.36 73 19.68 +6.4 JustEngy g JE .41 ... 5 6.29 3.86 178 4.38 +2.1 JustEn pfA JEpA ... ... ... 27.70 21.29 41 23.81 -4.3K -K12 LRN ... ... 69 21.18 12.72 257 13.84 -13.0 KAR Auct KAR 1.40 2.6 19 56.75 40.27 675 53.59 +6.1 KB FnclGp KB ... ... ... 63.96 43.36 128 55.82 -4.6 KB Home KBH .10 .3 34 38.80 19.80 1098 29.05 -9.1 KBR Inc KBR .32 1.9 12 21.70 13.36 1986 17.10 -13.8 KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 25.40 +.4 KKR KKR 1.31e 6.2 9 24.50 17.16 1271 20.97 -.4 KKR pfA KKR.PRA ... ... ... 27.69 25.45 26 25.87 -4.2 KKR pf B KKRpB 1.63 6.3 ... 27.37 25.31 20 25.60 -4.3 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 67 15.96 -.6 KKR RE n KREF 1.39e ... ... 23.99 18.09 60 19.81 -1.0 KMG Chm KMG .12 .2 25 70.60 44.70 74 66.62 +.8 KT Corp KT ... ... ... 18.82 12.70 480 13.37 -14.3 Kadant KAI .84 .9 30 114.00 59.30 32 98.45 -1.9 Kadmon n KDMN ... ... ... 5.86 2.05 416 4.33 +19.6sKaman KAMN .80 1.2 36 63.89 45.50 173 64.50 +9.6 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 26.44 -3.0 KC Southn KSU 1.44f 1.3 20 114.85 86.15 1914 111.10 +5.6 KapStoneP KS .40 1.2 14 35.01 19.59 1196 34.71 +53.0 KaynAEnD KED 1.60 9.7 ...dd 19.21 14.10 45 16.52 -5.1 KA EngTR KYE 1.32m 14.4 ...q 12.46 8.30 171 9.17 -8.8 KA MLP KYN 1.80 10.3 ...q 20.50 14.38 481 17.56 -7.8 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 3 25.25 KAMidsEn KMF 1.80m 14.4 ...q 16.30 11.36 101 12.48 -9.6 KeanGrp n FRAC ... ... ... 19.83 12.42 1040 15.96 -16.0 Kellogg K 2.16 3.4 15 74.28 58.76 2529 63.41 -6.7 KelsoTch g KIQ .03f 5.2 ... .89 .24 4 .57 +10.2 Kemet KEM ... ... 27 27.35 11.02 627 19.34 +28.4 Kemper KMPR .96 1.7 26 71.52 36.35 165 57.65 -16.3 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 4 25.85 -.9 Kennamtl KMT .80 1.9 26 52.52 32.23 730 41.07 -15.2 KennWils KW .76 4.1 ...cc 22.35 15.95 834 18.45 +6.3 KenonHld n KEN ... ... ... 33.22 11.51 16 15.51 -28.4 KeyEngy KEG ... ... ... 24.79 8.20 67 15.48 +31.3 Keycorp KEY .40f 2.1 15 22.40 16.28 11539 18.87 -6.4 Keycorp pfI KEYpI ... ... ... 29.97 27.28 32 27.47 -5.0 Keysight KEYS ... ... 41 55.21 35.62 592 54.57 +31.2 KilroyR KRC 1.70 2.4 15 77.70 62.91 322 70.48 -5.6 KimbRoy n KRP 1.44f 7.4 ... 20.24 15.06 15 19.50 +20.0 KimbClk KMB 4.00f 3.8 17 134.30 104.58 2769 106.53 -11.7 Kimco KIM 1.12 8.0 14 22.34 13.69 3184 13.95 -23.1tKimco pfI KIMpI 1.50 6.1 ... 25.49 24.50 18 24.58 -2.4tKimco pfJ KIMpJ 1.38 6.1 ... 25.61 22.48 7 22.49 -10.2tKimco pfK KIMpK 1.41 6.3 ... 25.56 22.55 12 22.52 -10.3 Kimco pfL KIMpL ... ... ... 25.99 21.24 37 21.59 -12.7 KindMorg KMI .50 3.1 24 21.25 14.69 17136 16.17 -10.5 KindM pfA KMIpA ... ... ... 46.75 29.98 246 31.59 -16.8 KindredHlt KND .48 5.4 ...dd 11.90 5.50 1398 8.95 -7.7 Kingsway KFS ... ... ...dd 6.35 3.65 32 3.90 -22.8 Kinross g KGC ... ... 30 4.91 3.35 11440 3.90 -9.7sKirbyCp KEX ... ... 37 87.75 59.25 391 87.55 +31.1sKirklLak n KL .02e ... ... 17.43 11.52 701 17.15 +11.7 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.5 5 22.02 13.90 327 14.92 -23.9 KlondexM g KLDX ... ... ... 3.89 1.29 3025 2.45 -6.1 KnSwftT rs KNX .24 .5 28 51.94 30.48 2115 44.58 +2.0 Knoll Inc KNL .60 2.8 15 24.47 16.57 132 21.09 -8.5 KnotOffsh KNOP 2.08 10.0 ... 24.43 19.15 81 20.75 Knowles KN ... ... 10 19.90 11.83 1795 12.03 -17.9 Kohls KSS 2.44f 4.0 12 69.48 35.16 4230 61.19 +12.8 Koppers KOP 1.00 2.2 12 51.80 33.90 69 46.00 -9.6 KoreaElc KEP ... ... ... 20.38 14.12 144 16.24 -8.3 KoreaFd KF 4.50e ... ...q 44.64 37.94 17 41.31 +.1sKornFer KFY .40 .7 24 54.60 31.19 617 54.71 +32.2 KosmosEn KOS ... ... ...dd 8.62 5.15 1929 6.76 -1.3 KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.40 -3.2 KrS ChIn n KWEB ... ... ... 68.39 53.99 428 60.50 +3.2 KranChinA KBA 9.93e ... ...q 39.22 27.31 101 33.67 -2.2 KraneChCm KCNY .22e .6 ...q 37.87 32.60 2 37.60 +7.1 KranShFtse KEMP ... ... ...q 29.85 22.78 0 27.12 +2.0 KrnChEnv n KGRN ... ... ... 27.96 23.37 24.20 -4.3 KrnOnBelt n OBOR ... ... ... 28.16 24.47 4 26.07 +2.0 KrS CnTc n KEMQ ... ... ... 28.97 23.87 0 26.13 +2.4 KratonCp KRA ... ... 17 53.39 30.70 217 52.81 +9.6 Kroger s KR .50 2.0 13 31.45 19.69 8430 24.58 -10.5 KronosWw KRO .68f 2.7 9 29.49 16.15 263 24.77 -3.9 Kyocera KYO ... ... ... 71.92 53.79 12 56.63 -13.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, April 19, 2018

PAGE 36

L -L Brands LB 2.40 6.7 10 63.10 35.00 2599 36.04 -40.2 L-3 Tch LLL 3.20f 1.5 21 218.71 159.43 488 214.51 +8.4 LCI Inds LCII 2.20 2.3 17 132.73 86.25 152 96.05 -26.1 LG Display LPL ... ... ... 17.05 11.28 1243 12.03 -12.6 LGL Grp LGL ... ... 20 6.70 4.25 1 5.50 -2.1 LMP CapIn SCD 1.24f 9.6 ...q 14.80 12.22 46 12.87 -7.7 LSB Inds LXU ... ... ...dd 11.71 5.36 277 6.42 -26.7 LSC Com LKSD 1.04f 5.9 ... 26.73 11.79 209 17.48 +15.4 LTC Prp LTC 2.28f 6.1 16 52.85 36.10 178 37.09 -14.8 LaQuinta LQ ... ... 66 21.06 13.11 2152 19.67 +6.6 LaZBoy LZB .48 1.6 20 34.25 23.15 273 30.05 -3.7 LabCp LH ... ... 20 181.72 134.19 958 167.60 +5.1 LadderCap LADR 1.26 8.8 20 15.39 12.83 1896 14.24 +4.5 LadThalFn LTS .04 1.2 ...dd 3.67 2.11 104 3.38 +7.0 LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 12 25.13 -.7 LadThal27 n LTSL 1.63 6.7 ... 25.16 24.00 5 24.45 -1.9sLambWst n LW .77 1.2 24 65.55 40.75 1868 65.51 +16.0 Lannett LCI ... ... 7 30.35 14.40 645 17.45 -24.8 LaredoPet LPI ... ... 4 13.57 7.41 3277 10.03 -5.5 LVSands LVS 3.00f 4.0 21 79.84 56.33 3332 74.42 +7.1 LaSalleH LHO 1.80 5.8 17 31.75 24.10 1691 31.13 +10.9 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 2 24.60 -2.0 LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 2 24.65 -4.2 Latam Air LTM ... ... ... 17.39 10.53 325 16.22 +16.7 LatAmDisc LDF .03e .2 ...q 13.25 9.80 7 12.15 +5.8 LattDvMkt RODM .62e 2.0 ...q 31.02 25.98 159 29.86 +2.2 LattEmMkt ROAM .43e 1.6 ...q 28.12 22.76 5 26.20 +1.7 Latt RE n RORE ... ... ... 16.02 13.27 2 14.10 -9.0 LattUSEqt ROUS .39e ... ...q 33.42 26.68 6 31.84 +1.8 LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 0 32.40 +2.6 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0 LazGlobTR LGI .95 5.2 ...q 19.39 15.18 33 18.35 +1.9 Lazard LAZ 1.64 3.1 14 60.00 40.50 445 52.86 +.7 LazWldDiv LOR .69 6.0 ...q 12.63 10.69 16 11.51 -1.0 LeafGrp LFGR ... ... ...dd 10.15 6.35 17 7.55 -23.7 LearCorp LEA 2.80f 1.4 14 202.42 133.78 436 197.32 +11.7 Lee Ent LEE ... ... 5 3.10 1.75 194 2.20 -6.4 LegacyAc n LGC ... ... ... 9.91 9.51 1 9.57 -.6 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 20 9.93 -.1 LeggMason LM 1.12 2.9 11 47.13 36.10 931 38.29 -8.8 LegMas56 n LMHA ... ... ... 28.47 25.57 11 26.08 -4.3 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 104 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 11 27.09 -3.9 LM EM LoV LVHE ... ... ... 31.44 25.79 28.09 +2.1 LeggPlat LEG 1.44 3.2 21 54.97 41.25 1400 44.84 -6.1 LeGS3.5s34 JBK 1.59 6.2 ... 26.71 23.35 1 25.38 +.9 LeidosHld LDOS 1.28a 1.9 25 70.11 50.94 705 67.19 +4.1 LejuHldgs LEJU .20e ... ...dd 3.48 1.05 42 1.12 -22.2 LendingClb LC ... ... ...cc 6.56 3.09 2922 3.43 -16.9 LennarA LEN .16 .3 15 72.17 49.34 2630 57.64 -8.9 LennarB LEN/B .16 .3 12 58.65 41.30 53 46.64 -9.8 Lennox LII 2.04 1.0 28 223.05 160.18 327 205.76 -1.2 Leo Hld un LHC ... ... ... 10.10 9.40 38 10.06 +.9 LeucNatl LUK .40 1.6 44 28.30 21.61 3323 24.32 -8.2 LevelBr n LEVB ... ... ... 5.50 3.50 14 4.66 +7.1 LexRltyTr LXP .71f 9.0 10 10.65 7.68 895 7.93 -17.8 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 2 49.32 -3.9 Libbey LBY .47 8.6 ...dd 11.17 4.60 179 5.48 -27.1 LbtyASE USA .72e 11.2 ...q 6.80 5.42 909 6.41 +1.7 LbtyASG ASG .38e 6.2 ...q 6.49 4.59 73 6.17 +11.4 LibOilSv n LBRT ... ... ... 23.30 16.00 764 19.66 -14.1 LibtProp LPT 1.60 4.0 19 45.40 37.77 1010 40.09 -6.8 LifeStorg LSI 4.00 4.6 30 91.73 69.00 388 87.16 -2.1 LightInBox LITB ... ... ...dd 3.46 1.61 10 2.18 -5.2 LilisEn n LLEX ... ... ...dd 5.69 2.96 274 4.15 -18.8 LincNat LNC 1.32 1.9 10 86.68 63.10 1665 70.84 -7.8 LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5 Lindsay LNN 1.20 1.3 44 100.40 82.31 56 91.62 +3.9 LineCp n LN ... ... ... 47.81 32.69 87 38.31 -6.5 LionsGat A LGF/A .09p ... ... 36.48 24.56 423 26.45 -21.8 LionsGat B LGF/B ... ... ... 34.41 22.50 466 24.63 -22.4 LiqTech LIQT ... ... ...dd .84 .25 341 .39 -32.2 LithiaMot LAD 1.00 1.0 13 127.99 86.05 308 103.12 -9.2 LiveNatn LYV ... ... ...cc 49.11 31.30 1701 39.38 -7.5 LloydBkg LYG .47a 12.3 ... 4.21 3.26 19030 3.86 +2.9 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.3 51 363.00 266.01 842 351.15 +9.4 Loews L .25 .5 14 53.59 45.01 1153 51.02 +2.0 LomaNeg n LOMA ... ... ... 26.89 20.03 176 21.60 -6.3 LaPac LPX .13p ... 16 31.19 22.07 2393 30.48 +16.1 Lowes LOW 1.64 1.9 20 108.98 70.76 4632 86.41 -7.0 Lubys LUB ... ... ...dd 3.43 2.36 9 2.68 +1.5 LumberLiq LL ... ... ...dd 41.33 19.46 844 24.07 -23.3 LuxferHld LXFR .50 3.6 ... 16.21 11.21 13.80 -12.7 Luxoft LXFT ... ... 20 67.85 38.60 223 40.35 -27.6 Lydall LDL ... ... 17 60.00 42.51 51 49.25 -3.0 LyonBas A LYB 4.00f 3.7 9 121.95 78.01 2646 108.87 -1.3M -M&T Bk MTB 3.00 1.7 20 197.37 141.12 1053 178.05 +4.1 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 1030.00 MAG Slv g MAG ... ... ... 13.84 9.29 440 11.55 -6.6 MBIA MBI ... ... ...dd 10.97 6.04 1058 9.12 +24.6 MDC MDC 1.20f 4.0 11 35.18 26.45 409 29.66 -7.0 MDU Res MDU .79 2.8 23 28.54 24.29 540 27.89 +3.8 MFA Fncl MFA .80 10.7 9 8.90 6.72 1167 7.47 -5.7 MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 3 25.70 -2.5 MFA pfB MFApB 1.88 7.3 ... 25.89 24.53 5 25.70 +1.6 MFC Bcp MFCB ... ... ...dd 9.62 5.69 5 6.21 -20.3 MFS CAMu CCA .60 5.8 ...q 14.00 10.32 4 10.41 -9.6 MCR MCR .72a 8.9 ...q 8.76 8.00 67 8.13 -4.1tMGF MGF .41 9.1 ...q 5.03 4.55 112 4.53 -5.4 MFS HInM CXE .30 6.2 ...q 5.51 4.84 75 4.87 -7.1 MFS HYMu CMU .28 6.3 ...q 4.89 4.37 71 4.40 -4.8 MFS IHI CIF .25 9.0 ...q 3.03 2.63 79 2.76 -6.1 MIN MIN .42 10.8 ...q 4.38 3.89 274 3.90 -6.0 MFS InvG CXH .50 5.3 ...q 10.33 9.27 111 9.50 -2.2 MMT MMT .52 9.0 ...q 6.29 5.65 102 5.77 -4.9tMFM MFM .38 5.9 ...q 7.41 6.45 179 6.48 -5.7 MFV MFV .58 8.8 ...q 6.84 5.71 15 6.60 +11.5 MGIC Inv MTG ... ... 10 16.21 10.07 12659 10.50 -25.6 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 558 28.25 -3.1 MGM Rsts MGM .48f 1.3 10 38.41 28.57 6582 36.41 +9.0 MI Homes MHO ... ... 15 37.41 24.08 110 34.22 -.5 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.1 ...dd 39.38 30.88 1817 34.34 -3.2 MRC Glbl MRC ... ... 20 20.77 14.01 471 18.87 +11.5sMSA Safety MSA 1.40f 1.6 69 88.20 65.95 128 88.15 +13.7 MSC Ind MSM 2.32 2.6 17 99.94 65.42 888 90.73 -6.1 MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 610 150.43 +18.9 MSG Netw MSGN ... ... 10 26.30 16.25 284 22.75 +12.3 MV OilTr MVO .76e 8.9 7 9.80 4.80 53 8.50 +1.2 MVC Cap MVC .60 5.9 ...q 10.97 8.59 15 10.10 -4.4 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 2 25.42 -1.6 MacQUtlDv MFD 1.20 10.1 ...q 14.75 11.44 9 11.90 -4.3 MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 43 22.92 -11.1 Macerich MAC 2.96 5.1 32 69.73 52.12 623 58.07 -11.6 MackCali CLI .80 4.7 8 28.51 15.86 363 17.09 -20.0 Macquarie MIC 5.76f 14.5 7 81.74 36.20 854 39.80 -38.0 Macys M 1.51 5.1 10 31.04 17.41 9432 29.40 +16.7 MadCvCall MCN .72 9.7 ...q 8.15 7.09 40 7.43 -3.8 MadSqGd n MSG ... ... 76 254.50 189.96 188 244.18 +15.8 MadStSec MSP 1.04 8.9 ...q 12.33 10.72 7 11.65 -.5 MagellMid MMP 3.68f 5.5 20 76.56 54.82 875 66.40 -6.4 Magna g s MGA 1.32f 2.2 11 61.56 40.71 1519 59.88 +5.7 MagnaChip MX ... ... 6 13.40 8.05 416 9.75 -2.0 Maiden prA MHpA 2.06 10.7 ... 25.88 18.80 13 19.22 -22.2 Maiden pfC MHpC 1.78 10.1 ... 26.67 16.73 25 17.63 -27.8 MaidnH pfD MHpD 1.68 10.2 ... 25.05 14.85 15 16.50 -21.2 MaidenHld n MHLA .60 3.2 ... 27.28 16.68 10 19.00 -17.4 MaidHld 43 MHNC 1.94 9.5 ... 27.34 18.64 12 20.48 -16.2 MainStCap MAIN 2.22a 5.9 13 41.79 34.37 263 37.55 -5.5 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 94 19.16 -3.4 Majesco n MJCO ... ... ...dd 6.43 4.35 8 5.19 -3.4 Mallinckdt MNK ... ... ... 49.12 13.32 2600 13.99 -38.0 MgdDInvG MZF .74 5.4 ...q 14.17 13.05 7 13.62 +1.4 ManchUtd MANU .36 1.9 1 22.15 15.86 8 19.05 -3.8 Manitowc rs MTW ... ... ... 44.03 21.24 291 29.05 -26.2 ManngNap MN .32 9.6 14 6.00 2.95 29 3.35 -6.9 ManpwrGp MAN 1.86 1.6 15 136.93 99.57 473 118.61 -5.9 Manulife g MFC .44 ... ... 22.16 16.62 2762 18.73 -10.2 MarathnO MRO .20 1.1 ...dd 19.52 10.55 29661 18.23 +7.7sMarathPt s MPC 1.84 2.3 19 78.82 49.11 4095 78.78 +19.4 MarcusMill MMI ... ... 23 36.70 23.40 183 35.78 +9.7 Marcus MCS .50 1.6 25 34.90 23.55 48 31.25 +14.3 MarinSft rs MRIN ... ... ... 15.45 6.25 49 7.40 -32.4 MarineP MPX .28 2.0 25 17.12 11.66 14 14.16 +11.1 MarineMx HZO ... ... 18 24.30 13.80 263 18.70 -1.1 Markel MKL ... ... 45 1194.98 936.95 29 1150.00 +1.0 MarriotVac VAC 1.60 1.2 23 154.14 105.05 143 136.76 +1.1 MarshM MMC 1.50 1.8 23 86.54 72.30 1348 83.91 +3.1 MartMM MLM 1.76 .9 30 244.32 191.09 657 203.54 -7.9 Masco MAS .42 1.0 25 46.45 34.66 3115 41.31 -6.0 Masonite g DOOR ... ... 13 85.30 50.40 312 64.65 -12.8 Mastec MTZ ... ... 15 55.53 38.40 391 46.60 -4.8 MastechD MHH ... ... 14 15.93 6.13 16 12.15 +20.8 MasterCrd MA 1.00 .6 42 183.73 115.00 3149 179.46 +18.6 MatadorRs MTDR ... ... 35 33.96 20.13 1291 32.75 +5.2 Materion MTRN .40 .7 45 55.35 33.10 110 54.60 +12.3 MatinasB n MTNB ... ... ... 3.20 .59 221 .67 -42.5 Matson MATX .80 2.7 6 40.32 21.63 145 29.87 +.1 MauiLand MLP ... ... 20 27.80 10.55 89 11.40 -34.1 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 120 44.74 -30.4 Maximus MMS .18 .3 21 72.71 58.43 334 70.73 -1.2 MaxLinear MXL ... ... 16 32.47 20.38 319 23.66 -10.4 McClatch rs MNI ... ... ...dd 12.99 5.75 9 9.22 +3.2 McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 0 106.12 +5.6 McCorm MKC 2.08f 1.9 16 111.46 90.25 512 108.13 +6.1 McDrmInt MDR ... ... 11 9.07 5.38 16209 6.25 -5.0 McDnlds MCD 4.04 2.5 28 178.70 133.26 2503 161.81 -6.0 McKesson MCK 1.36 .9 12 178.86 133.82 1456 149.28 -4.3 McEwenM MUX .01 .5 ...dd 3.07 1.82 2877 2.12 -7.0 Mechel pf MTLp ... ... ... 1.34 .80 12 1.00 -4.8 Mechel rs MTL ... ... ... 6.23 3.30 173 3.85 -26.8 Medequit n MRT .84 8.3 ... 13.06 9.67 230 10.16 -9.4 MedProp MPW 1.00f 7.9 14 14.19 11.82 1125 12.69 -7.9sMedifast MED 1.92 1.9 45 103.30 40.00 306 102.84 +47.3 MedleyCap MCC .64 14.9 7 7.89 3.94 170 4.29 -17.8 MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 1 25.18 -.2 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 2 25.36 -1.7 Medley n MDLX .22p ... ... 25.00 23.76 25.00 +.9 Medley24 n MDLQ ... ... ... 25.66 24.51 24.98 -.9 MedleyMgt MDLY .80 14.4 17 8.15 5.45 7 5.55 -14.6 Mednax MD ... ... 14 63.04 40.56 615 52.78 -1.2 Medtrnic MDT 1.84 2.3 32 89.72 76.41 6131 80.19 -.7 Merck MRK 1.92 3.3 22 66.41 52.83 11227 58.92 +4.7 MercGn MCY 2.50 5.2 20 63.23 41.41 256 48.34 -9.5 Meredith MDP 2.18f 4.2 12 72.25 50.63 663 52.30 -20.8 Meritage MTH ... ... 12 55.50 37.70 250 45.85 -10.4 Meritor MTOR ... ... 7 29.54 14.97 1741 21.63 -7.8 MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 19 25.90 -.7 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 11 26.22 -3.5 ML CZN46 PIY 2.09 15.2 ... 26.88 11.66 6 13.75 -6.5 MLRRD29 PYS 1.58 8.4 ... 24.85 17.20 7 18.79 -7.2 MLGS t PYT .76 3.5 ... 22.60 20.40 21.85 +4.3 MLIdxPl33 IPB 1.51 5.6 ... 28.91 26.50 27.15 -2.0 MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 17 15.35 -16.8 Mesab MSB 1.49e ... ... 30.92 12.70 130 23.90 -5.0 Methode MEI .44 1.1 35 48.44 36.05 116 40.35 +.6 MetLife MET 1.60 3.4 10 55.91 43.01 4121 47.00 -7.0 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 14 25.09 +1.0 MetroBkH n MCB ... ... ... 51.30 36.35 13 44.07 +4.7 MettlerT MTD ... ... 40 697.26 494.59 158 585.63 -5.5 MexcoEn MXC ... ... ...dd 7.18 3.00 139 3.88 -1.2 MexEqt MXE 1.62e .1 ...q 12.22 9.91 7 11.58 +12.9 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.1 ...q 18.24 15.26 45 17.01 +8.0 MKors KORS ... ... 20 69.95 32.38 1674 65.54 +4.1 MicrFoc n MFGP ... ... ... 36.21 12.67 1019 18.19 -45.8 MicrSol n MICR ... ... ... 4.29 3.19 1 3.89 +11.1 MidAApt MAA 3.48 3.8 17 110.95 85.16 532 92.00 -8.5 MdAApt pfI MAApI 2.13 3.4 ... 68.51 61.56 1 63.39 -5.8 MidsthBcp MSL .28m 2.1 ...cc 16.60 11.05 21 13.60 +2.6 MidstPet MPO ... ... ... 19.49 10.87 125 14.85 -10.4 Milacron n MCRN ... ... ... 22.62 15.09 166 20.36 +6.4 MilestnSci MLSS ... ... ... 1.80 .70 34 .77 -34.7 MHowHiInc HIE 1.39 11.8 ...q 14.17 10.93 45 11.79 -5.5 MillerInds MLR .72 2.7 16 29.00 23.65 19 26.50 +2.7 MinTech MTX .20 .3 17 80.50 62.55 71 71.65 +4.1 MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 25.50 -.6 Mistras MG ... ... 37 23.83 17.00 110 20.07 -14.5 MitsuUFJ MUFG ... ... ... 8.11 5.95 3283 6.51 -10.5 MiX Tele MIXT .22e ... ... 16.85 5.59 61 16.69 +30.8 MizuhoFn MFG ... ... ... 4.00 3.37 258 3.65 +.3 MobileTele MBT .53e 5.2 ... 12.80 7.77 3401 10.25 +.6 Model N MODN ... ... ...dd 18.90 10.35 103 17.60 +11.7 Modine MOD ... ... 16 25.75 11.15 188 20.85 +3.2 Moelis&Co MC 1.48 2.8 65 54.60 34.60 215 53.30 +9.9 Mohawk MHK ... ... 18 286.85 223.99 645 245.94 -10.9 MolinaHlth MOH ... ... ...dd 93.98 48.18 657 85.24 +11.2 MolsCoor A TAP/A 1.64 2.2 7 96.00 73.87 0 75.03 -10.7 MolsCoorB TAP 1.64 2.2 12 97.50 72.07 1131 73.23 -10.8 MonRE MNR .68 4.4 24 18.45 13.87 210 15.41 -13.4 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 23.59 4 24.01 -4.1 Monsanto MON 2.16 1.7 22 126.80 114.19 4075 124.95 +7.0 Moodys MCO 1.76f 1.1 36 171.68 112.55 508 166.47 +12.8 Moog A MOG/A .25p ... 22 93.93 65.41 97 86.88 Moog B MOG/B .25p ... 22 91.71 66.61 84.41 -4.9 MorgStan MS 1.00 1.9 15 59.38 40.43 17508 53.26 +1.6 MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 28 28.63 -1.1 MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.50 35 27.86 -2.0 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 36 27.04 -2.9 MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 16 26.09 -2.3 MorgSt pfK MSpK ... ... ... 27.72 25.56 43 25.97 -4.2 MS Asia APF .14e .8 ...q 19.99 15.51 13 18.05 -1.9 MS China CAF 13.33e ... ...q 27.79 19.32 51 24.66 +5.5 MS CushHi MLPY 1.28e 19.8 ...q 8.00 6.10 0 6.46 -8.5 MS EMD MSD .57e 6.1 ...q 10.27 9.32 53 9.34 -6.4 MSEMDDbt EDD .80m 10.3 ...q 8.37 7.50 237 7.74 +.5 MSEmMkt MSF .05e .3 ...q 19.86 15.07 70 18.05 +.9 MS icb ICB .54a 2.9 ...q 19.79 17.88 32 18.81 +2.5 MS India IIF .04e ... ...q 35.14 28.02 15 30.99 -6.5 MSJCP97 HJV 1.75 14.4 ... 16.72 10.00 9 12.15 -1.5 MkVRMB CNY ... ... ...q 49.12 38.72 46.80 +8.8 MkVRupee INR .20p .5 ...q 45.42 39.60 1 42.50 -2.7 MSDLEur URR ... ... ...q 21.49 16.02 0 19.86 +9.5 MSDSEur DRR ... ... ...q 60.62 44.20 2 46.51 -4.0 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 41 22.60 -.2 MosaicAc n MOSC ... ... ... 9.90 9.49 9.72 +.2 Mosaic MOS .10m .4 35 29.20 19.23 4057 26.04 +1.5sMotrlaSolu MSI 2.08 1.9 21 110.93 79.63 717 111.42 +23.3 Movado MOV .80f 2.0 ...cc 42.25 20.50 131 39.60 +23.0 Mueller MLI .40 1.5 18 37.57 25.26 306 27.23 -23.1 MuellerWat MWA .20 1.9 24 12.99 10.01 1713 10.48 -16.4sMulesft n MULE ... ... ... 44.63 19.40 4269 44.72 +92.3 MurphO MUR 1.00 3.2 ...dd 35.16 22.21 3609 30.79 -.8 MurphUSA MUSA ... ... 12 89.69 61.70 315 64.98 -19.1sMyersInd MYE .54 2.3 48 24.15 15.40 74 23.75 +21.8 Myomo n MYO ... ... ... 23.20 2.07 146 3.33 -11.2 Myovant n MYOV ... ... ...dd 24.14 9.92 142 22.52 +78.2N -NCI BldSy NCS ... ... 22 21.20 13.05 355 18.25 -5.4 NCR Corp NCR ... ... 28 43.38 29.20 1165 32.03 -5.8 NGL EnPt NGL 1.56 12.9 ...dd 21.98 8.58 366 12.10 -13.9 NGL En pfB NGLpB 2.25 9.3 ... 25.56 23.10 22 24.20 -.8 NL Inds NL ... ... 6 16.05 6.00 28 8.70 -38.9 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3sNRG Egy NRG .12 .4 51 31.34 14.52 4057 31.38 +10.2 NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 91 17.21 -8.7 NRG Yld C NYLD 1.19f 6.8 33 20.15 15.55 332 17.60 -6.9 NTN Buzz rs NTN ... ... ...dd 8.70 3.01 7 5.65 +34.1 NVR NVR ... ... 24 3700.00 2053.80 27 3041.00 -13.3 Nabors NBR .24 3.1 ...dd 12.04 5.32 8228 7.82 +14.5 NACCO NC 1.09f 2.8 5 92.60 23.80 17 39.00 +3.6 NamTai NTP .28 2.2 50 13.90 7.35 14 12.45 -.8 NanoViric NNVC ... ... ...dd 1.64 .72 47 .85 -3.6 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 27 37.08 30.10 105 33.18 +2.3 NatFuGas NFG 1.66 3.2 16 59.92 48.31 404 51.82 -5.6 NatGrid NGG 2.89e 4.9 ... 70.76 51.44 670 58.48 -.6 NtHlthInv NHI 4.00f 5.9 16 81.60 62.71 103 67.62 -10.3 NHltcre NHC 1.92f 3.1 19 75.70 57.00 16 62.55 +2.6 NOilVarco NOV .20 .5 ...dd 41.38 29.90 4969 38.32 +6.4 NatPresto NPK 1.00a 1.0 13 121.40 88.80 42 97.40 -2.1 NatRetPrp NNN 1.90 4.9 18 45.42 36.25 494 38.84 -9.9 NRetP pfE NNNpE 1.43 5.7 ... 26.38 23.96 77 24.90 -2.6 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 9 23.20 -7.5 NatlStor n NSA 1.12 4.3 89 28.55 21.17 150 25.95 -4.8 NtStorAf pfA NSApA ... ... ... 26.30 23.86 11 24.01 -7.8 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 117 18.11 -2.1 NatxIntV n MVIN ... ... ... 47.10 43.78 3 45.80 +2.7 NatGsSvcs NGS ... ... 77 29.55 22.40 15 26.30 +.4 NatrlGroc NGVC ... ... 30 11.61 4.79 80 8.00 -10.4sNatRsPt rs NRP 1.80f 5.1 10 35.30 22.81 55 35.00 +34.6 Natuzzi NTZ ... ... ... 3.30 1.41 8 1.71 +6.9 Nautilus NLS ... ... 16 19.80 11.30 243 13.65 +2.2 NavideaBio NAVB ... ... ...dd .68 .29 115 .30 -17.5 NavigCons NCI ... ... 20 24.47 14.62 145 21.67 +11.6 NavigatrH NVGS ... ... ... 13.25 7.00 119 11.30 +14.7 NaviosAcq NNA .08 9.9 ...dd 1.74 .67 357 .81 -27.4 Navios pfG NMpG 2.19 16.0 ... 19.99 10.39 3 13.65 -15.7 Navios NM ... ... ...dd 1.90 .68 2434 .94 -21.7 NavMH pfH NMpH 2.16 15.9 ... 18.89 10.44 4 13.55 -16.9 NavMMid NAP 1.69 45.7 ... 12.24 3.26 610 3.70 -61.1 NaviosMar NMM 1.69f 94.9 6 2.62 1.45 1295 1.78 -24.6 Navistar NAV ... ... ...cc 47.73 24.75 3667 40.03 -6.6 Navistr pfD NAVpD ... ... ... 21.85 9.33 0 18.60 +8.8 NeenahP NP 1.64f 2.0 18 95.40 72.35 93 81.40 -10.2 Nelnet NNI .64f 1.2 12 59.68 38.72 36 53.48 -2.4 NeoPhoton NPTN ... ... ...dd 9.78 4.56 909 6.43 -2.3 Netshoes n NETS ... ... ... 26.96 4.59 52 5.48 -30.6 Netw1Tch NTIP .10 3.6 92 5.00 2.25 39 2.75 +14.6 NBCAInt NBW .74 5.8 ...q 14.61 12.74 27 12.77 -6.1 NeuB HYld NHS .96 8.6 ...q 12.35 10.84 54 11.10 -5.6tNBIntMu NBH .90 6.6 ...q 16.00 13.69 35 13.68 -7.5 NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 5.0 ...q 13.06 11.54 27 11.60 -4.6 NBRESec NRO .36 7.6 ...q 5.70 4.29 115 4.74 -14.4 NevGCas UWN ... ... 25 2.86 1.87 7 2.25 -15.7 NevroCorp NVRO ... ... ...dd 97.70 65.00 253 92.19 +33.5sNevsun g NSU .04 1.5 ...dd 2.77 1.96 761 2.75 +12.7 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 61 8.71 -7.3 NewConcEn GBR ... ... 27 2.45 1.16 140 1.37 -12.1 NE Realty NEN 1.00 1.4 2 75.25 67.00 69.00 -5.9 NwGold g NGD ... ... ...dd 4.25 2.26 4448 2.46 -25.2 NewHome NWHM ... ... 10 13.55 9.75 39 10.93 -12.8 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 24 12.19 -2.7 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 427 40.15 -.1 NewMedia NEWM 1.48 8.5 25 17.95 11.87 348 17.37 +3.5 NwMtnFin NMFC 1.36 10.1 9q 15.00 12.05 299 13.45 -.7 NewOriEd EDU .40e ... 47 108.40 61.77 1074 93.65 -.4 NewRelic NEWR ... ... ...dd 79.08 39.00 778 75.19 +30.2 NewResid NRZ 2.00 12.1 6 18.43 15.04 1960 16.52 -7.6 NewSenInv SNR 1.04 12.1 16 10.82 6.77 754 8.58 +13.5 NY&Co NWY ... ... ...dd 4.31 1.28 360 4.00 +39.9 NY CmtyB NYCB .68 5.5 14 14.53 11.67 3322 12.44 -4.5 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 36 27.20 -4.9 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 5 50.10 -1.2 NY REIT NYRT 2.00c ... ... 2.80 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.20 2817 22.80 +23.2 NewellRub NWL .92f 3.4 11 55.08 23.85 3623 27.23 -11.9 NewdExp NFX ... ... 14 37.00 22.72 6097 27.89 -11.5 NewMarket NEU 7.00 1.7 22 483.86 373.59 20 413.12 +4.0 NewmtM NEM .56f 1.4 31 42.04 31.42 7317 41.09 +9.5 NewpkRes NR ... ... ...dd 10.20 6.58 406 9.80 +14.0 NexGen g NXE ... ... ... 2.85 1.65 449 2.02 -21.1 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.4 ...q 25.64 21.30 100 23.14 -8.5 NxPtRsT n NXRT 1.00 3.8 9 29.40 22.84 60 26.54 -5.0 NxtEraLP NEP 1.57f 3.9 13 45.38 32.66 98 40.07 -7.1 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 14 24.65 -1.3 NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 20 24.25 -2.8 NextEra76 NEEpK ... ... ... 25.99 23.62 32 24.95 -2.4sNxtEra pfQ NEEpQ 3.19 4.4 ... 73.03 60.88 6 72.72 +4.5sNextEraEn NEE 4.44f 2.7 24 164.71 131.43 1081 162.86 +4.3 NxtEra pfR NEEpR ... ... ... 58.25 51.50 76 57.70 +2.7 NiSource s NI .78 3.3 30 27.76 22.44 2395 23.95 -6.7 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 1878 34.41 -5.5 NikeB s NKE .80 1.2 62 70.25 50.35 7370 66.20 +5.8 NoahHldgs NOAH ... ... 28 55.50 24.63 487 49.00 +5.9 NobilisH n HLTH ... ... ... 2.10 1.10 129 1.55 +14.8 NobleCorp NE .08 1.7 ...dd 5.80 3.14 8224 4.79 +6.0 NobleEngy NBL .40 1.2 34 34.95 22.99 5501 33.62 +15.4 NobleMid n NBLX 1.76 ... 11 57.98 41.90 197 43.21 -13.6 NokiaCp NOK .19e 3.2 ... 6.65 4.51 7310 5.85 +25.5 NomadF n NOMD ... ... ... 17.32 11.33 887 16.68 -1.4 Nomura NMR ... ... ... 6.83 5.28 311 5.90 +1.4 Norbord n OSB 1.29 3.1 ... 42.97 27.83 107 41.80 +23.6 NordicAOff NAO .18 15.8 ... 1.60 .91 53 1.14 -4.9 NordicAm NAT .41e 18.8 ...dd 8.53 1.82 715 2.17 -11.8 Nordstrm JWN 1.48a 3.1 19 54.00 37.79 1022 47.28 -.2 NorkSo NSC 2.88f 2.1 21 157.15 111.21 2188 138.61 -4.3 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 7.4 10 9.32 5.94 12 8.93 +28.3 NoWestCp NWE 2.20f 4.1 16 64.47 50.01 321 54.17 -9.3 NDynMn g NAK ... ... ... 2.42 .81 1957 .97 -45.5 NthnO&G NOG ... ... 22 2.97 .63 3678 1.78 -13.2 NorthropG NOC 4.40f 1.2 38 360.88 243.05 626 357.70 +16.5 NStREur n NRE .60 4.4 ... 14.70 10.08 546 13.75 +2.4 NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 105 60.00 +.6 NorwCruis NCLH ... ... 18 61.48 47.76 2828 55.43 +4.1 NovaBay rs NBY ... ... ...dd 5.00 2.25 1 3.25 -15.6 NovaGld g NG ... ... ...dd 4.89 3.35 1295 4.63 +17.8 Novartis NVS 2.75e 3.4 16 94.19 74.06 4388 81.70 -2.7 NovoNord NVO .96e 2.0 ... 58.37 36.39 853 48.68 -9.3 NOW Inc DNOW ... ... ...dd 18.37 9.12 1384 12.25 +11.1 NuSkin NUS 1.47f 2.1 34 76.24 52.88 285 71.69 +5.1 Nucor NUE 1.52f 2.3 26 70.48 51.67 3835 65.42 +2.9 Nush EnhYl NUAG ... ... ... 24.87 23.72 21 23.82 -2.5tNush 1-5yr NUSA ... ... ... 25.18 24.41 1 24.39 -1.5 NushLCGr NULG ... ... ... 34.04 27.42 33.44 +7.2 NushLCVal NULV ... ... ... 30.70 25.49 8 28.74 +.6 NushMCGr NUMG ... ... ... 31.52 26.19 1 30.42 +3.6 NushMCVal NUMV ... ... ... 29.85 24.80 1 28.21 NushSmCap NUSC ... ... ... 29.93 25.08 8 29.28 +2.9 NushShTrm NURE ... ... ... 27.05 23.57 3 25.55 -3.0 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.23 2 24.28 -2.6 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 20.1 21 49.21 19.22 441 21.82 -27.1 NustEn pfA NSpA 2.13 9.3 ... 27.09 21.53 7 22.89 -7.9 Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 21 22.00 -2.9 Nustar pfC NSpC ... ... ... 26.43 22.31 29 23.47 -9.6 NustarGP NSH 2.18 17.9 ... 28.20 10.40 191 12.15 -22.6 Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 17 25.20 +.8 Nutrien n NTR .40p ... ... 54.35 40.41 1012 48.24 -7.1 NuvNYVl2 n NYV ... ... ... 15.50 13.37 2 13.41 -6.5 NuvCr22 n JCO ... ... ... 10.10 9.26 38 9.54 +.5 Nuv Mun21 NHA ... ... ... 10.96 9.29 19 9.59 +1.6tNuvHiInO n NMZ ... ... ... 13.91 12.35 166 12.37 -9.1 Nuv Pf22 n JPT ... ... ... 27.14 23.35 27 24.40 -2.9 Nuv 11-21 n JHB ... ... ... 10.15 9.49 136 9.50 -4.6 NuvCA V2 n NCB ... ... ... 18.40 15.31 1 15.56 -8.5 NvHiInDc19 JHD ... ... ... 10.36 9.72 56 9.83 -1.9 Nuv RE In JRS ... ... ... 11.90 9.39 86 9.71 -13.8 NuvMO Pr NOM ... ... ... 17.58 13.14 1 13.33 -4.4 NuvAllCEn JMLP 1.37 18.2 ...q 10.33 6.79 66 7.53 -12.0 NuvAZ NAZ .80 6.1 ...q 15.43 12.96 45 13.02 -7.9 NuvBldAm NBB 1.34 6.5 ...q 22.13 20.25 91 20.52 -6.6 NBldAmOp NBD 1.30 5.9 ...q 23.08 21.01 8 22.25 -3.5tNCaAMTFr NKX .86 6.4 ...q 16.17 13.40 98 13.46 -12.4 NCADvA NAC .91 6.8 ...q 15.58 13.26 182 13.41 -6.3 NCalMunV NCA .47 5.1 ...q 10.70 9.16 37 9.26 -9.1tNuvCASel NXC .63a 4.6 ...q 17.32 13.64 10 13.63 -8.6 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.57 11.38 100 11.76 -1.3 NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.95 48 14.94 +2.3 NvCredStr JQC .62 7.7 ...q 8.92 7.90 761 8.02 -2.4 NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 82 12.13 -1.4 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 327 13.09 -6.9 NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1 NvDow30DO DIAX 1.06 5.8 ...q 19.49 15.43 102 18.27 -3.0 NuEnMLP JMF 1.35 12.9 ...p 13.85 9.65 353 10.49 -7.9tNEnhMuV NEV .96a 7.2 ...q 15.25 13.26 62 13.28 -6.5 NuvFloat JFR .72 6.6 ...q 12.04 10.66 103 10.86 -3.1 NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 97 10.86 -4.7 NvGADiv2 NKG .64a 5.6 ...q 13.55 11.39 24 11.40 -9.3 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 72 16.19 -4.3 NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 42 9.76 -1.5 NuvHIDec18 JHA ... ... ...q 10.27 9.67 70 9.83 -.8 NuvEnhMu NVG ... ... ... 15.83 14.06 370 14.47 -6.3tNNYAmtF NRK .70 5.9 ...q 13.44 12.01 264 11.99 -7.5 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 318 12.83 -6.7 NuvIntMu NID .68 5.5 ...q 13.77 12.10 82 12.38 -4.7 NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 18 12.48 -3.0 NMDPI NMY .67a 5.5 ...q 13.27 11.92 67 12.08 -4.0 NvMAP NMT .71a 5.5 ...q 15.00 12.81 14 12.91 -9.6tNMIQI NUM .74 5.9 ...q 14.05 12.55 32 12.57 -5.2 NuvMNMu NMS .80 5.8 ...q 17.04 13.49 17 13.83 -6.0 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.34 9 23.63 -4.3 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 4 22.63 -4.7 NuvMultM JMM .48 6.7 ...q 7.77 6.60 5 7.17 -5.9 NvMuI NMI .50a 4.4 ...q 12.87 10.77 6 11.23 -2.9 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 349 9.43 -6.9tNv AMT-Fr NUW .78a 5.0 ...q 18.59 15.76 29 15.74 -8.8 NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.98 126 13.03 -4.9 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4 NNYDvA NAN .80a 6.4 ...q 14.57 12.49 93 12.51 -9.5tNNYMV NNY .39a 4.3 ...q 10.65 9.07 25 9.10 -4.2 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 10 12.79 -6.2tNNCPI NNC .59a 4.8 ...q 13.67 12.19 29 12.17 -5.7 NOHQI NUO .80 5.8 ...q 15.46 13.63 61 13.74 -6.1 NvPA NQP .81a 6.5 ...q 13.78 12.36 62 12.45 -5.3 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 51 23.55 -4.9 NvPfdInco JPC .80 8.2 ...q 10.75 9.60 255 9.85 -4.7 NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 370 9.48 -7.1 NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 100 16.34 -8.2 NuvEqtP BXMX 1.00 7.3 ...q 14.54 13.00 192 13.72 -3.7 NEqPrmG SPXX 1.04 5.7 ...q 18.85 14.92 63 18.30 +5.7 NvSMM NIM .31a 3.2 ...q 10.55 9.49 17 9.68 -2.8 NSTFI NXP .55a 3.9 ...q 15.16 13.85 16 13.96 -4.5 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 22 13.45 -3.5 NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 26 14.33 -5.7 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 80 6.60 +1.4 NuShDCrd JSD 1.16a 6.8 ...q 18.41 16.45 23 17.03 +2.4 Nv TA Div JTD 1.23 7.3 ...q 18.44 15.21 35 16.91 -3.8 NvTxATR JTA 1.04 7.8 ...q 14.69 12.30 47 13.26 -4.9 NTXQI NTX .65 5.0 ...q 14.94 12.42 24 13.04 -9.1 NVAPI NPV .65a 5.4 ...q 13.46 12.15 21 12.18 -5.0 NuverEnv n NES ... ... ... 26.50 9.25 1 18.20 +.1O -OCI Ptrs OCIP .70e 7.4 59 9.70 6.76 14 9.40 +16.8 OFG Bncp OFG .24 2.1 9 12.25 7.80 230 11.60 +23.4 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 7 23.70 -1.7 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 5 23.10 +4.7 OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 3 23.42 +4.4 OGE Engy OGE 1.33 4.1 17 37.32 29.59 1952 32.75 -.5 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.7 22 79.51 62.20 393 67.62 -7.7 OaktreeC OAK 3.34e 8.2 12 48.50 38.80 519 40.75 -3.2 OasisMid n OMP ... ... ... 19.65 15.57 66 17.66 +1.3 OasisPet OAS ... ... ...dd 12.78 6.69 23512 10.20 +21.3 Obsidian g OBE ... ... ... 1.64 .82 1641 1.14 -8.1 OcciPet OXY 3.08 4.1 ...cc 78.09 57.20 4268 75.92 +3.1 Oceaneerg OII .60 3.0 ...cc 27.55 17.11 1357 20.17 -4.6 Och-Ziff OZM .87e 38.2 25 3.95 2.14 884 2.28 -8.8 OcwenFn OCN ... ... ...dd 4.47 2.12 468 4.08 +30.4 Oi SA C OIBR/C ... ... ... 9.71 4.76 468 5.46 -3.0 OilStates OIS ... ... ...dd 34.72 20.23 964 32.60 +15.2 Oil-Dri ODC .92f 2.2 20 50.82 33.61 12 41.21 -.7 OldRepub ORI .78f 3.6 19 22.34 17.92 1535 21.58 +.9 Olin OLN .80 2.6 9 38.84 27.79 1223 30.77 -13.5 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 24.90 980 26.31 -4.5 Omnicom OMC 2.40 3.2 16 85.44 65.32 1886 74.75 +2.6sOmnova OMN ... ... ...dd 11.70 8.10 154 11.70 +17.0 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 221 5.63 -1.9 OncoCyte n OCX ... ... ... 7.85 1.10 57 2.70 -41.9 OneLibrty OLP 1.80 7.6 13 27.70 21.02 30 23.62 -8.9 OneSmart n ONE ... ... ... 11.00 10.20 107 10.70 -1.9 OneMain OMF ... ... 14 36.32 22.04 820 30.27 +16.5 ONEOK OKE 3.08f 5.1 44 61.36 47.14 2671 59.83 +11.9 Ooma n OOMA ... ... ...dd 12.75 7.30 70 11.15 -6.7 OppLgCap RWL .72e 1.4 ...q 55.31 44.89 45 51.24 -.3 Opp RUT n OMFS ... ... ... 26.75 24.71 26.21 +.4 OppMidCap RWK .59e .7 ...q 64.10 53.65 8 60.46 -.4 OppSmCap RWJ .59e .8 ...q 73.30 60.34 27 71.16 +1.8 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 38 35.96 -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 2 26.41 +1.2 OpIntRev n REFA ... ... ... 30.89 25.65 28.33 +1.7 OpGlbRv n RGLB ... ... ... 30.09 25.62 28.06 +.6 Opp Rev n ESGL ... ... ... 33.09 27.62 0 30.93 -.4 OppGlRv n ESGF ... ... ... 33.63 27.83 31.71 +1.0 OppenFin RWW .58e .9 ...q 74.63 57.28 3 67.14 -2.7 OpEMRev n REEM ... ... ... 30.65 25.82 28.08 +1.0 OppenHldg OPY .44 1.6 ...dd 29.05 15.10 69 27.10 +1.1 Oracle ORCL .76 1.6 57 53.48 43.60 11201 47.08 -.4 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.42 270 18.00 +3.4 OrbitATK OA 1.28 1.0 23 134.59 93.50 326 132.77 +1.0 OrchidIsl ORC 1.08e 14.5 39 11.13 6.77 555 7.43 -19.9 OrchidsPP TIS 1.40 18.4 12 26.14 7.25 58 7.62 -40.5 OrientPap ONP ... ... 3 2.45 .75 14 1.14 -11.6 OrionECarb OEC .72 ... ... 30.25 17.15 343 29.20 +14.1 OrionGpHl ORN ... ... ...dd 8.61 5.17 78 7.20 -8.0 Orix IX ... ... ... 100.03 75.78 15 87.40 +3.1 OrmatTc ORA .47 .8 35 70.68 53.45 152 58.85 -8.0 OshRusS n OUSM ... ... ... 27.78 24.76 33 26.49 -2.0 OshIntQ n ONTL ... ... ... 29.06 25.51 0 27.30 -1.2 OshkoshCp OSK .96 1.2 19 100.26 61.74 512 81.63 -10.2 OsiskoGl n OR .20 ... ... 14.39 9.31 615 10.03 -13.2 OutfrontM OUT 1.44 7.7 11 26.87 17.75 726 18.66 -19.6 OversSh wi OSG/WI ... ... ... 2.75 sOverSh rs OSG ... ... ... 3.90 1.67 801 3.80 +38.7 OwensMin OMI 1.04f 6.4 10 34.97 14.26 452 16.29 -13.7 OwensCorn OC .84 1.0 25 96.52 59.26 570 81.79 -11.0 OwensIll OI ... ... 22 25.90 20.41 706 21.75 -1.9 OwensRM ORM .40 2.6 11 18.72 13.71 19 15.46 -3.4 OxfordInds OXM 1.36f 1.7 19 84.32 52.62 97 78.17 +4.0P-QsPBF Engy PBF 1.20 3.2 11 37.61 18.48 1787 38.07 +7.4 PBF Logist PBFX 1.88f 9.2 10 22.30 17.75 63 20.40 -2.6 PCM Fund PCM .96 8.5 ...q 12.13 10.15 30 11.25 -2.8 PG&E Cp PCG 2.12f 4.6 7 71.57 37.30 3971 46.45 +3.6 PGT Inc PGTI ... ... 24 19.60 10.57 302 18.75 +11.3 PHH Corp PHH ... ... ...dd 15.00 8.01 316 10.68 +3.7tPIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.96 14 49.96 -.6 Pimc1-5Tip STPZ .53e 1.0 ...q 52.70 51.50 71 51.84 -.2 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 14 67.38 -2.7 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 57.60 -1.1 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 33 99.54 -.8 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 75 103.51 -2.3 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 229 100.39 -.1 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 50 101.76 -3.7 PimShMat MINT .82e .8 ...q 101.87 101.39 755 101.50 -.1 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.53 29 52.65 -1.9 PimSTMun SMMU .47e .9 ...q 50.80 49.65 7 49.79 -.1 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 5 112.35 -7.5sPJT Part n PJT .20 .4 ...dd 54.49 34.48 220 54.40 +19.3 PLDT Inc PHI 1.60e 5.9 ... 38.54 26.74 78 26.92 -10.5 PNC pfP PNCpP 1.65 6.0 ... 30.06 26.97 32 27.60 -2.5 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 14 25.09 -1.0 PNC PNC 3.00 2.1 13 163.59 115.66 2722 141.66 -1.8 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.7 19 46.00 33.75 748 38.60 -4.6 POSCO PKX ... ... ... 93.12 57.50 305 81.91 +4.8 PPDAI n PPDF ... ... ...dd 13.68 6.53 479 6.82 -4.1 PPG s PPG 1.80 1.6 19 122.07 100.45 2089 113.19 -3.1 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 7 25.31 -1.1 PPL Corp PPL 1.64f 5.8 12 40.20 27.08 3436 28.19 -8.9 PQ GrpH n PQG ... ... 30 17.65 12.88 202 14.64 -11.0 PS BusPk PSB 3.40 2.9 30 137.60 107.91 123 117.86 -5.8 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 10 24.82 -1.7 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 6 24.62 -2.7 PS BusP pfY PSBpY ... ... ... 24.78 22.42 17 22.75 -7.5 PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 24 23.11 -8.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, April 19, 2018

PAGE 37

PS BsPk pfW PSBpW ... ... ... 25.77 22.79 11 22.89 -9.3sPVH Corp PVH .15 .1 21 163.58 96.85 932 161.01 +17.3 PcrTrnd750 PTLC ... ... ...q 30.73 25.06 397 29.10 +1.6 PcrTrnd450 PTMC ... ... ...q 32.86 27.37 47 31.57 +1.5 PcrTrnd100 PTNQ ... ... ...q 33.90 25.92 41 32.29 +6.7 PacrCash n GCOW ... ... ... 34.59 29.33 19 31.30 -.6 PacrTrendp PTEU ... ... ... 33.39 26.94 27 30.11 -1.9 Pacr Wlth n PWS ... ... ... 27.67 23.99 18 25.04 -.8sPac Cash n CALF ... ... ... 27.40 22.60 4 27.62 +5.8 PacDvCsh n ICOW ... ... ... 31.03 25.13 5 29.72 +1.3 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.8 5 2.75 1.36 174 2.17 +11.9 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 5.8 ... 33.50 21.19 3 25.70 -8.9tPacGE pfB PCGpB 1.37 6.0 ... 33.00 22.70 3 23.00 -11.0 PacGE pfC PCGpC 1.25 5.8 ... 29.01 21.02 21.51 -12.5 PacGE pfD PCGpD 1.25 5.8 ... 26.95 20.64 1 21.40 -11.4 PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.75 0 21.62 -12.3 PacGE pfG PCGpG 1.20 6.1 ... 32.05 19.49 19.79 -19.5 PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 4 18.95 -17.9 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 19.94 -11.6 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 93.74 507 116.18 -3.6 Pagsegur n PAGS ... ... ... 39.97 30.69 1796 37.33 +17.8 PalatinTch PTN ... ... ...dd 1.59 .34 2280 1.34 +56.0 PaloAltNet PANW ... ... ...dd 197.20 107.37 1037 192.47 +32.8 PampaEng PAM ... ... ... 72.98 50.88 585 57.80 -14.1 Pandora P ... ... ...dd 11.17 4.09 6772 5.30 +10.0 PanhO&G PHX .16 .8 ...cc 25.30 17.65 24 21.25 +3.4 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 34 14.87 7.31 103 14.08 +50.6 ParaGold n PZG ... ... 4 1.80 1.16 63 1.54 +18.5 ParamtGp PGRE .40f 2.8 ... 17.22 13.70 540 14.25 -10.1 Paretem rs TEUM ... ... ...dd 3.59 .50 2742 2.53 +22.2 ParkEl PKE .40 2.2 41 20.46 13.88 81 17.83 +4.6 ParkHot n PK 2.20f 7.7 ... 29.93 23.91 1780 28.59 -.6 ParkNatl PRK 3.76 3.6 19 116.75 92.42 25 105.18 +1.1 ParkDrl PKD ... ... ...dd 1.70 .49 1118 .60 -40.3 ParkerHan PH 2.64 1.5 22 212.80 151.17 1156 178.46 -10.6 ParsleyEn PE ... ... 51 32.90 21.12 5501 30.47 +3.5 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 5 25.13 -1.8 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 3 26.58 -1.0 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 21 27.82 -3.0 PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 1 25.53 -2.8 PartyCity n PRTY ... ... 14 17.05 9.50 268 15.50 +11.1sPaycomSft PAYC ... ... ...cc 117.00 59.85 681 117.62 +46.4 PeabodyE n BTU .12p ... ... 41.98 22.58 1587 37.29 -5.3 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.3 ... 11.09 7.62 358 11.03 +12.3 Pebblebrk PEB 1.52 4.3 20 39.74 29.53 1163 35.76 -3.8 Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 4 24.89 -1.5 Pebbleb pfD PEBpD 2.09 8.4 ... 26.99 24.15 4 24.80 -3.7 Pedevco rs PED ... ... ... 1.48 .26 420 .33 +4.4 Pembina g PBA 1.50 ... 25 36.99 29.28 694 33.72 -6.8 PengthE g PGH .04 ... ...dd 1.23 .54 1008 .76 -4.4 Penney JCP ... ... 8 5.73 2.35 9237 3.04 -3.8 PennaRE PEI .84 8.7 13 15.34 9.20 614 9.68 -18.6 PenRE pfB PEIpB 1.84 8.4 ... 25.83 20.21 10 21.90 -13.0 PenRE pfC PEIpC 1.80 8.4 ... 26.98 19.44 13 21.52 -16.9 PenRE pfD PEIpD 1.72 8.4 ... 25.83 19.01 5 20.55 -18.2 PennyMFn PFSI ... ... 7 25.20 15.65 111 21.10 -5.6 PennyMac PMT 1.88 10.6 18 18.46 14.87 508 17.66 +9.9 Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 26 25.64 +1.6 PennyM pfB PMTpB ... ... ... 25.45 23.68 28 25.09 -.4 Penske PAG 1.36f 3.0 11 54.83 38.33 269 44.72 -6.5 Pentair PNR 1.38 1.9 23 74.84 59.13 1069 71.90 +1.8 Penumbra n PEN ... ... ...dd 127.40 77.75 141 125.40 +33.3 PerfFood n PFGC ... ... 22 35.25 24.20 457 31.70 -4.2 PerkElm PKI .28 .4 26 84.49 57.88 310 76.40 +4.5 Prmian PBT .56e 5.6 28 10.28 7.80 209 10.00 +12.7 Perrigo PRGO .76f .9 ...dd 95.93 63.68 637 82.77 -5.0 PetChina PTR .70e 1.0 ... 82.33 60.69 167 73.04 +4.4 PetroArg PZE .07e ... ... 14.80 10.35 4 11.33 -16.6 PetrbrsA PBR/A ... ... ... 13.92 6.96 6758 12.95 +31.7 Petrobras PBR ... ... ... 14.93 7.61 12450 14.24 +38.4 PtroqstE rs PQ ... ... ...dd 2.65 .47 1161 .52 -72.5 Pfenex PFNX ... ... ...dd 6.77 2.07 57 5.56 +109.0 Pzer PFE 1.28 3.5 15 39.43 31.67 13829 36.49 +.7 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.4 ... 7.99 4.89 130 5.89 +.7 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.2 21 123.55 95.51 5460 101.44 -4.0 PhilipsNV PHG .88e 2.2 ... 42.35 34.14 1959 40.89 +8.2sPhillips66 PSX 2.80 2.6 25 108.29 75.85 2488 108.89 +7.7 Phill66LP PSXP 2.71f 5.2 21 56.48 44.40 276 51.87 -.9 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 71 8.14 2.43 125 4.24 -34.7 PhysRltTr DOC .92f 6.0 25 21.85 14.13 1279 15.21 -14.4 PiedmOfc PDM .84 4.8 8 22.72 16.69 907 17.59 -10.3 Pier 1 PIR .28 8.1 10 7.22 2.87 4203 3.46 -16.4 PimUS Eq n MFUS ... ... ... 29.49 25.01 6 28.11 +1.8 Pim IntEq n MFDX ... ... ... 28.41 25.32 4 27.15 +1.6 PimEmMkt MFEM ... ... ... 28.32 24.30 6 26.39 +.8 PimcoCA PCQ .92 6.3 ...q 17.89 14.43 83 14.71 -14.8 PimcoCA2 PCK .65 7.9 ...q 10.42 8.04 29 8.15 -19.8 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 70 9.61 -7.9 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.84 49 16.80 -2.3 PimCpOp PTY 1.56a 9.1 ...q 17.35 15.81 206 17.08 +3.8 PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 369 23.01 +2.5 PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 149 30.93 +2.9 PimcIncStr PFL 1.08 9.3 ...q 12.44 11.15 60 11.66 -.2 PimIncStr2 PFN .96 9.3 ...q 10.89 10.00 159 10.36 -.7 PimStPls PGP 2.20 16.4 ...q 19.85 12.37 44 13.44 -12.6 PimcoHiI PHK 1.24 16.1 ...q 8.96 7.19 219 7.72 +3.5 PimIncOpp PKO 2.28a 8.4 ...q 27.27 24.50 50 27.01 +4.2 PimcoMuni PMF .98 7.8 ...q 14.23 12.29 44 12.54 -3.5 PimcoMu2 PML .78 6.2 ...q 13.56 11.80 119 12.66 -3.9 PimcMu3 PMX .75 6.7 ...q 12.28 10.76 47 11.25 -2.8 PimcoNY PNF .68 5.9 ...q 13.63 11.33 27 11.48 -10.2tPimcoNY2 PNI .80 7.5 ...q 12.51 10.56 23 10.58 -11.8 PimcNY3 PYN .63 7.3 ...q 10.27 8.55 9 8.63 -13.0 PimcoStrIn RCS .96 10.3 ...q 10.65 8.62 49 9.35 +1.9 PinnaclFds PF 1.30 2.3 11 66.67 52.25 2123 56.69 -4.7 PinWst PNW 2.78f 3.5 18 92.42 73.81 1323 79.24 -7.0 PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 46 14.93 -5.2 PionEnSvc PES ... ... ...dd 4.15 1.60 449 3.20 +4.9 PionFltRt PHD .72 6.2 ...q 12.41 11.27 66 11.67 +1.7 PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 122 9.43 -2.9 PioMuAdv MAV .84 7.9 ...q 11.88 10.50 43 10.66 -6.2 PioMunHi MHI .84 7.5 ...q 12.35 11.10 55 11.23 -5.2sPioNtrl PXD .32f .2 ...cc 194.73 125.46 1605 194.45 +12.5 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 75 83.70 -3.0 PitnyBw PBI .75 6.8 7 16.25 9.50 1199 10.96 -2.0 PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 37 24.69 +1.2 PlainsAAP PAA 1.95 7.9 32 30.72 18.38 4182 24.62 +19.3 PlainsGP rs PAGP 1.70 ... 26 30.91 18.98 2149 25.00 +13.9sPlanetFit n PLNT ... ... 97 40.57 18.68 1144 40.79 +17.8sPlantron PLT .60 .9 21 64.36 41.28 344 64.82 +28.7 PlatfmSpc PAH ... ... 14 14.82 9.09 2276 10.30 +3.8 PlatGpM rs PLG ... ... 1 1.28 .23 223 .25 -18.4 PlayAGS n AGS ... ... ... 23.69 16.66 132 22.60 +22.2 PlymInd n PLYM 1.50 8.9 ... 19.00 16.21 2 16.81 -9.0 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.02 2 24.70 -1.8 PolarStarR PSRT ... ... ... Polaris PII 2.40f 1.9 35 137.66 81.99 530 123.51 -.4 PolyMet g PLM ... ... ...dd 1.36 .57 449 .86 PolyOne POL .70f 1.6 21 47.48 34.15 261 45.10 +3.7 PortGE POR 1.36 3.4 19 50.11 39.02 353 40.59 -10.9 PostHldg POST ... ... ...cc 88.93 70.66 458 80.45 +1.5 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 1.9 ...q 83.71 72.60 4 76.94 -6.2 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 2 28.09 +2.9 PS GrMult PSMG ... ... ... 14.48 12.63 0 13.96 +1.0 PS BalMul PSMB ... ... ... 13.94 12.78 13.25 -1.6 PS ModCon PSMM ... ... ... 14.45 12.69 0 13.14 +.2 PS Consrv PSMC ... ... ... 12.98 12.61 1 12.78 -.6tPSCrudeDS DTO ... ... ...q 173.13 67.00 14 64.79 -27.0 PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0 PSBMetDL BDD ... ... ...q 11.60 6.16 21 10.99 +4.4 PSBMetDS BOM ... ... ...q 19.70 4.24 0 7.61 +2.5sPSCrudeLg OLO ... ... ...q 5.88 3.71 2 5.90 +15.8 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9sPwshDB DBC ... ... ...q 17.45 13.69 2904 17.57 +5.8 PwShCurH DBV ... ... ...q 24.97 21.17 1 23.91 +.8sPS Engy DBE ... ... ...q 15.75 10.78 70 15.89 +9.4 PS PrcMet DBP ... ... ...q 40.26 35.71 1 39.62 +2.9 PS Silver DBS ... ... ...q 27.91 23.50 0 26.18 +.6 PS Agri DBA ... ... ...q 20.38 18.18 564 19.05 +1.5sPS Oil DBO ... ... ...q 11.55 7.40 5701 11.69 +15.2 PS Gold DGL ... ... ...q 43.28 38.49 22 42.69 +3.2sPS BasMet DBB ... ... ...q 19.78 15.29 316 19.89 +2.5 PS USDBull UUP ... ... ...q 25.76 23.09 388 23.51 -2.2 PS USDBear UDN ... ... ...q 23.27 20.96 40 22.96 +2.6 PShPuLgGr PXLG .42e .8 ...q 50.50 37.90 19 49.10 +8.1 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 20 38.49 -.6sPSAerDef PPA .50e .8 ...q 58.97 43.89 138 58.90 +9.3 PwShBio PBE .57e 1.1 ...q 54.28 41.36 11 49.73 +5.4 PS BldCns PKB .07e .2 ...q 36.44 28.22 30 31.74 -8.5 PwSClnEn PBW .07e .3 ...q 26.35 3.95 19 25.90 +2.1 PS EnEx PXE .50e 2.1 ...q 24.52 17.35 25 23.79 +3.9 PwSFoodBv PBJ .41e 1.2 ...q 34.97 30.89 15 33.19 -1.9 PwSLgCG PWB .21e .5 ...q 45.22 34.66 33 44.51 +7.3 PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 64 37.01 -4.6 PwShLeis PEJ .15e .3 ...q 46.77 39.50 3 45.90 +3.9 PowShMkt PWC .97e 1.0 ...q 103.21 82.88 4 99.24 +4.2 PwShMda PBS .27e .9 ...q 31.86 26.19 12 30.23 +7.5 PwSMidGr PXMG .19e .4 ...q 47.84 34.34 33 46.79 +10.2 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 4 31.07 -.7sPwShNetw PXQ ... ... ...q 52.02 42.37 1 52.10 +12.6 PS OilSv PXJ .28e 2.9 ...q 11.18 7.99 37 9.68 +1.5 PwSPharm PJP 3.84e 4.3 ...q 71.42 57.93 57 63.34 -1.3 PS Retail PMR .34e .9 ...q 40.82 32.00 1 36.71 -1.3 PwSSmGr PXSG .08e .2 ...q 34.90 27.86 5 34.49 +7.4 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 4 30.59 -.7 PwSSemi PSI .04e .1 ...q 58.15 41.22 58 53.55 +6.1 PwShSoft PSJ .10e .1 ...q 73.27 52.42 10 73.04 +15.0 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 131 30.31 -.5 PwSZMicro PZI .15e .8 ...q 19.90 17.23 19.38 +.2 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 2 26.07 -3.6 PSPrivEq PSP .66e 5.3 ...q 13.52 11.71 44 12.35 -.8 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 422 18.44 -2.3 PSCleantch PZD .44e 1.0 ...q 45.28 36.31 5 43.80 +3.6 PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 1 44.24 +1.9 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 47.36 -.8 PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 3 53.56 +1.1 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 87 113.12 -.4 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 8 37.65 +1.5 PS US Ag n PBND ... ... ... 25.01 24.17 0 24.36 -2.6 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 27.08 +1.4 PS SP500 n SPMV ... ... ... 28.51 25.24 0 27.50 -.1 PS Rs1000 n USEQ ... ... ... 29.01 24.69 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 1 29.42 +1.7 PS SC High XSHD ... ... ... 26.03 23.12 24.44 -2.9 PS TrCol n CLTL ... ... ... 106.03 105.27 1 105.71 +.4 PS LowVRot DWLV ... ... ... 33.00 27.12 2 32.17 +3.3 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 101 29.92 -2.5 PS LowVol XRLV .46 1.3 ...q 36.20 29.47 19 34.66 +2.1 PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.76 33 31.48 +.9 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 271 25.18 -1.9 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 121 46.25 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 113 45.45 +.2 PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 497 40.12 -5.4 PS EMLwV EELV .60e 2.2 ...q 27.59 23.13 73 26.68 +5.3 PS EMkMom EEMO ... ... ... 22.52 16.49 4 20.39 -.6 PSS&PMom SPMO ... ... ...q 38.04 28.25 138 36.46 +6.0 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.28 35 33.72 +.2 PSS&PVal SPVU ... ... ...q 37.53 30.19 5 34.47 -.8 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 28.21 +.2 PSShTHYB PGHY 1.08 4.5 ...q 24.61 23.19 80 23.77 -.3 PS YuanDS DSUM .77 3.2 ...q 24.70 21.91 11 24.40 +5.5 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 27 24.86 -2.8 PS SrLoan BKLN 1.01 4.7 ...q 23.32 22.96 2034 23.17 +.6 PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 690 47.55 -.4 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.94 239 43.57 +2.5 PS IntlBd PICB .57 2.0 ...q 28.77 25.21 27 28.12 +1.9 PS CEFInc PCEF 1.91 8.2 ...q 24.24 22.35 78 23.23 -2.8 PSVrdoTF PVI ... ... ...q 26.18 24.80 19 24.88 -.1 PShCalMu PWZ .80 3.1 ... 26.50 25.45 129 25.70 -2.6 PShNYMu PZT .86 3.6 ... 24.80 23.83 2 23.95 -2.9 PShNatMu PZA .87 3.5 ... 25.90 24.96 193 25.15 -2.6 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 936 18.65 -1.6 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1106 14.51 -2.4 PShEMSov PCY 1.50 5.3 ... 30.23 27.79 991 28.10 -4.9 PShGClnEn PBD .17e 1.3 ...q 13.78 11.21 3 12.99 -1.1 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 249 23.30 +4.3 PSDvMxUSs PDN .53e 1.5 ...q 36.59 29.64 15 35.10 +2.0 PSDvxUS PXF 1.11e 2.4 ...q 48.75 40.56 44 46.17 +1.7 PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.22 5 24.44 +1.1 PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.48 1 58.19 -1.3 PSIndia PIN .12e .5 ...q 27.95 22.54 46 25.55 -3.2 PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 33 21.59 +.7 Praxair PX 3.30f 2.2 35 166.95 120.02 969 153.25 -.9 PrecDrill PDS .28 ... ...dd 4.40 2.26 1603 3.27 +8.3 PfdAptCm APTS 1.00 6.9 ...dd 22.71 13.60 199 14.57 -28.0 Prestige rs PBH ... ... 3 291.10 31.18 664 31.21 -29.7 Pretium g PVG ... ... ... 12.44 6.17 1897 7.32 -35.8 Primerica PRI 1.00f 1.0 13 108.05 70.00 207 96.15 -5.3 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.33 -2.3 PrinActGl GDVD ... ... ... 29.52 24.97 0 28.63 +2.3 Prin Cont n PVAL ... ... ... 26.97 25.45 0 26.38 +3.5 Prn MegC n USMC ... ... ... 28.10 24.58 7 25.92 -1.3 PrinSpec n PREF ... ... ... 101.70 96.82 1 97.05 -3.3 PrincREstI PGZ 1.32m 7.8 ...q 19.52 16.21 28 16.85 -2.0 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 26 63.45 45.20 197 47.15 -17.5 ProLogis PLD 1.92f 2.9 25 67.53 53.15 2820 65.66 +1.8 ProPetr n PUMP ... ... ... 22.88 10.84 14365 19.00 -5.8 ProShtDow DOG ... ... ...q 18.13 13.89 928 14.73 -1.4 ProShtMC MYY ... ... ...q 12.80 10.71 5 11.00 -1.8 PrUltDow s DDM .79e .6 ...q 152.41 90.84 124 130.28 -1.4 ProUltMC MVV .11e .1 ...q 136.15 96.65 15 124.50 +1.2 PrUltQQQ s QLD ... ... ...q 91.48 54.72 1145 81.89 +11.7 ProUltSP s SSO .40e .4 ...q 125.72 84.32 1499 110.67 +1.1 PrUShCnG SZK ... ... ...q 16.47 12.80 1 14.89 +9.4 ProShtHY SJB ... ... ...q 23.95 22.91 128 23.06 -.3 ProUShBM SMN ... ... ...q 19.26 11.73 6 12.61 -4.5 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 8 74.91 -10.4 Pro7-10yrT UST .42e .8 ...q 60.83 52.85 2 53.81 -6.3 ProSShOG DDG ... ... ...q 27.58 21.35 22.70 -1.2 ProSShFn SEF ... ... ...q 13.95 10.90 13 11.62 +.4 ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 51 68.15 +2.1 ProUltTl s LTL ... ... ...q 59.70 35.57 38.84 -10.1 ProHdgRep HDG ... ... ...q 46.26 43.74 22 45.42 +.2 ProUltEM EET ... ... ...q 114.48 66.00 6 95.65 +1.8 ProRaLS RALS .62e 1.7 ...q 38.60 36.48 0 36.95 -1.8 ProUSL7-10T PST ... ... ...q 23.38 20.50 79 22.95 +6.5 ProShtEafe EFZ ... ... ...q 28.98 23.78 2 24.92 -2.2 ProShtEM EUM ... ... ...q 21.86 16.23 482 17.33 -3.5 ProUltEafe EFO ... ... ...q 150.78 104.04 0 134.44 +1.4 ProUEurop UPV ... ... ...q 66.95 45.28 0 60.66 +3.5 ProShtBM SBM ... ... ...q 21.23 16.90 17.81 +.7 ProUltSEM EEV ... ... ...q 12.54 6.82 16 7.62 -9.0 ProUltRE s URE ... ... ...q 68.58 50.79 14 57.55 -12.8 ProUltFin s UYG .51e .4 ...q 143.58 92.46 25 122.33 -4.4 ProShtRE REK ... ... ...q 17.94 15.62 9 16.78 +6.1 ProShtChi50 YXI ... ... ...q 24.68 16.42 8 18.49 -3.9 ProUltSem s USD ... ... ...q 162.32 76.21 9 139.06 +13.5 ProUltUt s UPW ... ... ...q 54.09 37.86 1 44.01 -6.5 PrUltTech s ROM ... ... ...q 111.39 62.10 37 99.48 +13.4 ProUltJpn EZJ ... ... ...q 151.38 97.56 128.20 -1.7 ProUltO&G DIG .46e 1.1 ...q 46.10 28.35 154 40.61 +2.6 ProUltInd s UXI ... ... ...q 83.64 52.38 2 73.30 +.3 PrUltHCr s RXL .63e .7 ...q 107.49 69.80 2 88.26 ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 84.78 +4.1 PrUCnsGd s UGE ... ... ...q 52.04 40.36 0 43.80 -10.6 ProUBasM UYM .15e .2 ...q 82.75 52.33 6 72.95 -1.5 PrUlPR2K s URTY ... ... ...q 95.99 56.50 46 87.47 +6.2 PUltM400 s UMDD .03e ... ...q 134.39 80.45 4 116.10 -.6 ProUltSC s SAA ... ... ...q 108.67 75.95 0 105.96 +5.2 ProUPD30 s UDOW ... ... ...q 116.82 53.75 858 90.39 -4.1 ProUlR2K s UWM ... ... ...q 78.13 54.70 254 74.28 +5.2 ProSht20Tr TBF ... ... ...q 23.78 21.58 646 22.99 +5.1 PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 1510 139.98 -.1 ProUChin50 XPP ... ... ...q 113.86 54.04 10 83.90 PrUSSilv s ZSL ... ... ...q 40.09 27.80 95 30.43 -3.1 PUVixST rs UVXY ... ... ...q 65.60 8.52 19209 14.59 +42.9 ProVixST rs VIXY ... ... ...q 53.64 21.24 1899 33.55 +44.9 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 sPS Crde n OILU ... ... ... 51.49 14.90 369 54.06 +45.2sPrUCrude rs UCO ... ... ...q 29.62 12.36 4095 30.63 +30.7 PrUltYen rs YCL ... ... ...q 65.77 56.16 1 62.36 +8.6 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 17 24.69 +16.7 PrUltSilv AGQ ... ... ...q 39.86 28.47 329 34.25 +1.2 PrUltShN s KOLD ... ... ...q 52.12 25.64 22 42.78 +7.9 ProUShGld GLL ... ... ...q 80.66 63.08 29 64.71 -6.4 PrSUShAus CROC ... ... ...q 52.60 42.20 45.85 +.3 PrUltShYen YCS ... ... ...q 76.95 64.93 3 68.32 -8.9 ProSUltGold UGL ... ... ...q 44.38 35.62 22 42.85 +5.4 ProShtVx s SVXY ... ... ...q 139.47 9.53 14234 12.53 -90.2tPrUShCrd s SCO ... ... ...q 52.16 18.26 3020 17.58 -28.4 ProShtEuro EUFX ... ... ...q 44.07 38.37 2 38.99 -2.5 ProUltEuro ULE ... ... ...q 18.97 14.67 8 18.27 +4.6 ProUShEuro EUO ... ... ...q 25.61 19.46 63 20.13 -5.0 ProctGam PG 2.87f 3.7 21 94.67 75.81 7333 78.20 -14.9 ProgsvCp PGR .69e 1.1 22 62.78 38.75 3951 61.18 +8.6 ProsHldg PRO ... ... ...dd 34.91 21.36 260 33.55 +26.8 ProShtQQQ PSQ ... ... ...q 41.76 31.45 684 32.84 -7.7 ProShSP rs SH ... ... ...q 34.55 28.14 2172 29.50 -2.3 PrUShSP rs SDS ... ... ...q 54.00 35.66 3240 38.76 -5.6 PrUShDow DXD ... ... ...q 12.87 7.52 935 8.34 -4.0 PUShtMdC MZZ ... ... ...q 24.44 16.91 2 17.77 -5.2 PUShtQQQ QID ... ... ...q 18.66 10.37 3598 11.21 -16.3 PrShRs2K rs SRTY ... ... ...q 50.53 27.07 155 27.76 -14.2 PrUShD3 rs SDOW ... ... ...q 35.26 15.67 2361 18.00 -7.7 PUltShtF rs FINZ ... ... ...q 15.90 6.47 0 7.67 -5.4 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 2 13.66 -2.4 ProUShL20 TBT ... ... ...q 39.86 32.99 3087 37.11 +9.9 PrShR2K rs RWM ... ... ...q 48.66 40.09 164 40.57 -4.0 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 27 32.45 +11.0 PUShtR2K TWM ... ... ...q 23.30 15.59 1093 15.91 -8.9tPrUShtSC SDD ... ... ...q 21.26 14.22 0 14.00 -10.3 PUShChi50 FXP ... ... ...q 28.63 12.37 111 15.39 -10.0 PS DecRt n EMTY ... ... ... 38.59 31.27 1 34.27 +2.3 PUShtIndl SIJ ... ... ...q 23.95 14.55 1 15.83 -6.0 PS OnlSt n CLIX ... ... ... 50.04 37.63 4 46.94 +19.4tPrShtSmC SBB ... ... ...q 40.02 32.70 1 32.58 -5.0 PUPShtMC SMDD ... ... ...q 15.39 8.80 5 9.40 -6.3 PrSh K1 n OILK ... ... ... 24.95 16.51 4 24.89 +15.0 PUShtEur EPV ... ... ...q 41.12 26.83 2 28.96 -6.5 PUShtSPX SPXU ... ... ...q 17.21 9.19 10287 10.26 -9.8 PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 36.80 22.75 1 24.75 -6.5 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 187 63.50 -.8 PUltShEafe EFU ... ... ...q 29.68 19.90 0 22.01 -3.4 PrUGMin rs GDXX ... ... ...q 50.96 33.56 3 40.03 -4.9 PrUltBra rs UBR ... ... ...q 107.88 48.32 4 88.88 +13.8 PrSht20yTr TTT ... ... ...q 31.13 25.95 42 27.97 +5.2 ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 2 41.66 -2.8 PUltShOG DUG ... ... ...q 53.46 31.48 91 33.60 -9.2 PS MngdF FUT ... ... ... 41.47 39.28 0 39.52 -1.9 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 0 36.59 +2.1 ProEurDiv EUDV .15p ... ...q 44.13 38.44 0 42.47 +1.7 PHYIntH bt HYHG 3.16 4.6 ...q 70.99 65.87 5 68.29 +1.5 ProSPxTch SPXT .23p ... ...q 55.03 46.90 51.87 -.8 ProSPxHC SPXV .24p ... ...q 59.27 49.99 56.21 +3.3 ProMerger MRGR .12e .3 ...q 36.45 35.11 35.19 -2.9 ProSPxFin SPXN .23p ... ...q 56.41 48.22 54.92 +1.2 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 2 56.44 -.1 PrUltPFn FINU .29e .3 ...q 134.30 59.70 34 94.65 -10.2 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 39 76.68 -.5 ProSht7-10y TBX ... ... ...q 29.70 27.55 4 29.19 +3.1 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 6.41 127 7.31 -20.2 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 14 53.77 -1.4 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 16 54.90 -.5 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.35 75.92 -1.3 ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 0 65.10 -.7 PrUShtUtl SDP ... ... ...q 31.15 22.19 1 26.00 +3.1 PrUltShtTc REW ... ... ...q 24.92 12.66 8 13.50 -18.0 PrUShtFn SKF ... ... ...q 30.09 18.61 19 20.82 -.4 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 18.44 7.35 15 8.10 -22.0 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 0 37.69 -.9 Pro30BEI RINF .58e 2.0 ...q 29.05 26.66 5 29.04 +4.7 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 2 61.09 +4.3 ProCdNASh WYDE ... ... ...q 33.74 32.10 32.84 +1.4 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 7 25.51 -1.5 ProspBcsh PB 1.44 2.0 18 79.20 55.84 211 72.02 +2.8 Protalix PLX ... ... ...dd 1.05 .42 131 .45 -31.9 ProtLf n PLpE 1.50 ... ... sProtoLabs PRLB ... ... 74 127.15 50.75 252 126.55 +22.9 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 95 25.80 -4.3 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1411 105.84 -7.9 Prudentl18 PFK .65 2.6 ... 26.05 24.92 24.99 -.4 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 8 25.23 -.1 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 30 25.14 -.6 PruSDHiY GHY 1.32 9.5 ...q 15.31 13.79 229 13.95 -3.2 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 7 25.98 -.8 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 7 25.94 -.6 Prud UK PUK 1.49e 2.8 ... 55.36 43.23 106 52.57 +3.5 PruShHiY ISD 1.32 9.3 ...q 15.73 14.06 259 14.17 -4.1 PSEG PEG 1.80 3.6 17 53.28 41.67 1703 50.45 -2.0 PubStrg PSA 6.80 3.4 22 229.03 180.48 597 197.92 -5.3 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 43 25.12 -.1 PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 30 24.35 -3.4 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 15 23.59 -5.6 PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 14 23.88 -4.4 PubSt pfY PSApY 1.59 6.2 ... 27.83 25.76 45 25.83 -2.9 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 10 25.86 -2.2 PubSt pfG PSApG ... ... ... 25.63 22.49 25 23.48 -5.9 PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 15 23.97 -4.2 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 16 23.18 -6.9 PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 15 23.49 -6.1 PubSt pfC PSApC ... ... ... 26.45 23.05 10 24.74 -2.9 PubSt pfB PSApB ... ... ... 26.69 23.90 9 24.85 -3.3 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 17 25.85 -2.6 PulteGrp PHM .36 1.2 18 35.21 21.41 2514 29.95 -9.9 PureStrg n PSTG ... ... ...dd 22.60 9.81 4066 20.89 +31.7 PutHiInSec PCF .37 4.0 ...q 9.31 8.60 10 9.25 +2.5 PMMI PMM .44 6.2 ...q 7.72 6.89 182 7.04 -5.0 PMIIT PIM .31 6.5 ...q 4.89 4.61 61 4.78 +.2 PMOT PMO .71 6.1 ...q 12.85 11.44 82 11.61 -6.0 PPrIT PPT .31 5.9 ...q 5.68 5.05 262 5.27 -1.1 PzenaInv PZN .41e 4.2 26 13.15 8.25 46 9.81 -8.1sQ2 Hldgs QTWO ... ... ...dd 48.93 31.95 316 49.95 +35.5 QEP Res QEP .08 .7 35 12.90 7.02 7306 12.11 +26.5 QIAGEN QGEN ... ... 34 36.34 30.20 303 33.08 +7.0 QTS RltTr QTS 1.64f 4.5 33 61.55 31.58 1070 36.32 -32.9 QuadGrph QUAD 1.20 4.6 13 31.29 18.16 265 26.02 +15.1 QuakerCh KWR 1.42 .9 31 165.93 129.98 69 156.82 +4.0sQuaCare QCP ... ... ... 20.54 12.25 442 20.82 +50.8 QuanexBld NX .16 .9 24 24.60 16.50 104 18.30 -21.8 QuantaSvc PWR ... ... 23 40.11 30.23 1281 34.58 -11.6 QntmDSS rs QTM ... ... 48 9.20 3.32 181 3.82 -32.1 Qu Insp100 n BIBL ... ... ... 29.74 25.14 4 26.69 +2.3 QnForSm n FFSG ... ... ... 27.15 24.51 9 26.08 +1.1 QnForTcG n FFTG ... ... ... 26.55 24.19 14 25.75 +.7 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 106 28.04 +2.5 InspCpBd n IBD ... ... ... 27.94 24.07 8 24.48 -3.0 QuaInsp n ISMD ... ... ... 27.86 23.78 9 27.20 +2.8 QuaInsLg n BLES ... ... ... 30.44 25.84 14 29.04 +2.1 FormInco n FFTI ... ... ... 27.57 24.09 62 24.36 -2.4 FrmHdGr n FFHG ... ... ... 29.49 24.03 13 27.75 +.8 QuanReal n QXRR ... ... ... 26.19 23.44 0 25.38 +.4 QuanDyn n XUSA ... ... ... 28.95 25.12 28.77 +3.0 QuanMulT n QXTR ... ... ... 26.83 24.56 1 25.98 -.1 QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.49 -.8 QuanGrw n QXGG ... ... ... 29.10 25.31 4 28.14 +1.3 Qudian n QD ... ... ... 34.91 10.00 1924 10.83 -13.6 QstDiag DGX 1.80 1.8 21 112.97 90.10 1491 100.79 +2.3 QuintEn n QES ... ... ... 10.00 7.47 25 8.92 -.9 QuormHl n QHC ... ... ... 10.00 2.54 459 9.25 +48.2 QuotientTc QUOT ... ... ...dd 17.85 10.35 387 14.00 +19.1 Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 22 22.28 -5.4 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 7 25.13 -.2 Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 34 22.75 -4.3 Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 24 23.25 -2.1 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 30 20.41 -7.2 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 39 21.56 -4.8 Qwest 56 CTAA ... ... ... 27.77 21.51 21 24.01 -2.8 Qwest57 n CTDD ... ... ... 25.97 20.51 43 21.92 -4.2 Qwest56 n CTBB ... ... ... 25.60 19.86 43 21.44 -4.8R -RAIT pfA RASpA 1.94 15.2 ... 21.76 5.90 20 12.80 +5.3 RAIT pfB RASpB 2.09 16.7 ... 23.77 6.21 3 12.51 -.7 RAIT pfC RASpC 2.22 16.8 ... 25.39 6.35 5 13.24 RAIT Fin RAS .20m 98.0 ...dd 3.12 .16 6152 .20 -45.6 RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 6 18.68 -2.1 RAITFn 19 RFTA 1.78 7.9 ... 25.30 16.60 14 22.41 -.4 RELX NV s RENX .45e 2.1 ... 23.30 19.13 158 21.52 -6.7 RELX plc s RELX .54e 2.5 ... 24.03 20.31 176 21.79 -8.1 RH RH ... ... 55 109.53 41.52 515 88.51 +2.7 RLI Corp RLI .84 1.3 28 65.68 50.34 199 63.97 +5.5 RLJ LodgT RLJ 1.32 6.4 11 23.96 18.68 1812 20.55 -6.5 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 7 25.49 -5.6 RPC RES .40f 2.1 25 27.07 16.70 1108 19.25 -24.6 RPM RPM 1.28 2.5 17 56.69 46.36 1440 50.30 -4.0sRSP Perm RSPP ... ... ...cc 48.35 28.76 3277 48.88 +20.2 RYB Edu n RYB ... ... ... 31.80 15.50 54 17.16 +1.7tRadianGrp RDN .01 .1 9 23.49 15.52 5523 15.37 -25.4 RadiantLog RLGT ... ... ...cc 6.65 3.51 73 3.93 -14.6 RadLog pfA RLGTpA 2.44 9.4 ... 27.50 25.36 2 25.94 +.2 RafaelHl n RFL ... ... ... 8.44 3.05 103 6.50 +32.7 RLauren RL 2.00 1.8 19 119.33 66.06 611 111.35 +7.4 RamcoG RPT .88 7.3 10 15.00 11.36 635 12.11 -17.8 RamcG pfD RPTpD 3.63 7.0 ... 58.62 48.92 0 51.69 -10.4 RangeRs RRC .08 .6 16 28.76 11.93 7667 14.53 -14.8 RngrEnS n RNGR ... ... ... 15.70 6.88 65 8.54 -7.5 RJamesFn RJF .88f 1.0 18 99.26 71.35 630 86.58 -2.8sRayAdvM RYAM .28 1.3 41 22.40 11.88 1556 22.30 +9.0sRayAdv pfA RYAMpA 2.00 1.3 ... 153.50 95.43 1 155.74 +8.2sRayonier RYN 1.00 2.7 39 37.09 26.84 430 37.00 +17.0sRaytheon RTN 3.47f 1.5 33 227.49 154.01 1354 227.06 +21.4 RealityETF DIVY .46p ... ...q 28.89 25.25 13 27.37 +5.0 RltDvcDiv LEAD ... ... ...q 34.32 27.57 5 32.60 +2.0 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 1337 26.51 RltyInco O 2.53 4.9 29 62.00 47.25 1186 51.43 -9.8 ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 199 28.56 -7.7 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 90 167.36 84.16 1505 161.67 +34.6 RedLionH RLH ... ... ...dd 11.70 6.15 35 10.60 +7.6 RedwdTr RWT 1.12 7.3 11 17.45 14.29 205 15.34 +3.5 Reeds REED ... ... ... 4.75 1.30 13 2.15 +38.7 RegalBel RBC 1.04 1.4 15 87.50 67.84 120 74.70 -2.5 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 815 58.24 -15.8 RgcyC pfG REGpG 1.50 6.0 ... 25.79 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 174 .32 +88.2 RegHlt pfA RHEpA 2.72 38.4 ... 23.17 5.72 1 7.08 -11.5 RegnlMgt RM ... ... 14 35.34 19.23 78 33.01 +25.5 RegionsFn RF .36 2.0 18 20.21 13.03 15137 17.91 +3.6 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 10 25.41 +.3 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 13 27.83 -2.1 Regis Cp RGS ... ... ...cc 17.13 9.02 129 15.27 -.6 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 221 153.30 -1.7 ReinsGp42 RZA 1.55 5.7 ... 30.06 26.82 15 27.08 -1.6 ReinsG56 n RZB 1.44 5.5 ... 29.86 25.83 39 25.95 -7.3 RelStlAl RS 2.00f 2.2 20 95.97 68.46 586 89.42 +4.2 RELM RWC .08 2.0 20 5.15 3.40 4 3.95 +11.3 RemaxHld RMAX .72 1.2 65 67.50 43.85 91 57.95 +19.5 RenaisIPO IPO .02e .1 ...q 30.61 23.39 2 29.18 +3.4 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 1 25.55 +4.8 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 165 135.85 +8.2 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 6 24.64 -2.0 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 3 25.40 -.4 ReneSola rs SOL ... ... ... 3.79 2.12 100 2.66 RennFund RCG ... ... ...q 2.20 1.11 2 1.41 -6.3 Renren rs RENN ... ... ...dd 18.70 6.01 176 10.10 -2.8 RepubSvc RSG 1.38 2.1 30 69.40 60.26 1495 65.96 -2.4 ResMed RMD 1.40 1.4 49 104.78 67.04 430 101.17 +19.5 ResolEn rs REN ... ... ... 44.44 23.64 865 35.49 +12.8 ResoluteF RFP ... ... ...dd 12.15 4.10 270 10.15 -8.1 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 1 25.46 -.2 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 95 9.74 +3.9tRestBrnds QSR .84f 1.5 20 68.89 54.00 2972 55.06 -10.4 RetailProp RPAI .66 5.7 11 14.61 10.94 771 11.62 -13.5 RetractTc RVP ... ... ...dd 1.48 .54 147 .87 +28.2tRevGp n REVG .20 1.1 ... 33.15 18.40 968 18.80 -42.2 Revlon REV ... ... ...dd 27.90 15.60 116 23.65 +8.5 RexAmRes REX ... ... 18 107.87 70.48 54 77.08 -6.9 RexahnPh rs RNN ... ... ...dd 4.84 1.42 110 1.60 -20.8 RexfordIR REXR .58 2.0 50 31.71 24.49 485 29.57 +1.4 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 7 24.21 -5.8 RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 12 23.71 -4.4 Rexnord RXN ... ... 24 31.44 22.43 734 30.48 +17.1sRexnrd pfA RXNpA ... ... ... 66.40 52.57 16 66.25 +13.2 RiceMidstr RMP 1.13f 6.1 14 26.18 16.87 115 18.60 -13.4 RingCentrl RNG ... ... ...dd 69.60 29.30 689 69.05 +42.7sRingEngy REI ... ... ...dd 16.09 10.88 1272 16.41 +18.1 RioTinto RIO 2.27e 4.0 ... 59.25 37.66 5276 56.85 +7.4 RitchieBr RBA .68 2.0 38 35.17 24.08 333 33.47 +11.8 RiteAid RAD ... ... 2 4.29 1.38 12289 1.65 -16.2 RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 20 21.10 +5.4 Riv/Doubl n OPP ... ... ... 19.76 17.47 49 17.89 -2.7 RoadrnTrn RRTS ... ... 4 9.75 2.14 450 2.31 -70.0 RobtHalf RHI .96 1.6 23 60.59 42.92 824 60.45 +8.8 RockwlAut ROK 3.34 1.9 26 210.72 151.78 741 177.12 -9.8 RockColl COL 1.32 1.0 21 139.63 101.09 1494 135.01 -.4 RogCm gs RCI 1.57 ... 14 54.95 43.11 259 45.36 -10.9 Rogers ROG ... ... 34 184.00 85.15 228 123.16 -23.9 Rollins s ROL .56f 1.0 66 54.25 37.25 523 53.65 +15.3 Roper ROP 1.65 .6 31 292.97 212.00 435 279.66 +8.0 RosettaStn RST ... ... ...dd 14.81 8.71 93 13.77 +10.4 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.6 27 17.33 9.02 3283 15.40 -1.7 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 28.95 -3.3 RoyalBk g RY 3.76f ... ... 87.10 66.66 686 76.88 -5.8 RBScotlnd RBS ... ... ... 8.74 6.24 817 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 25.35 142 25.53 +.3 RylCarb RCL 2.40 2.0 16 135.65 96.91 1242 118.30 -.8 RoyDShllB RDS/B 3.76 5.2 ...cc 74.60 53.50 2032 72.20 +5.7 RoyDShllA RDS/A 3.76 5.3 ...cc 72.43 51.69 4235 70.38 +5.5 RoyceGVal RGT .10e ... ... 11.73 9.11 22 11.21 +3.7 RoyceMC RMT .63e 6.4 ...q 9.99 8.09 57 9.79 +3.7 Royce RVT 1.20e 7.4 ...q 17.18 14.02 438 16.32 +.9 RubiconPrj RUBI ... ... ...dd 6.28 1.48 646 2.33 +24.6 Rudolph RTEC ... ... 23 30.85 21.10 174 29.00 +21.3 Ryder R 2.08f 2.7 18 90.26 62.52 811 76.35 -9.3 RyersonH RYI ... ... 35 14.65 7.65 264 9.90 -4.8 RymanHP RHP 3.40f 4.3 17 80.04 57.78 216 79.64 +15.4S -S&P Glbl SPGI 2.00f 1.0 32 197.76 132.66 684 194.67 +14.9 SAP SE SAP 1.31e 1.2 ... 116.90 99.20 639 109.01 -3.0 SCANA SCG 2.45 6.6 9 71.28 34.76 2292 37.21 -6.5 SCE TrV n SCEpK ... ... ... 29.56 24.70 10 25.83 -2.3 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 64 23.59 -2.4 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 6 26.68 -1.4 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 8 25.93 +.5 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 73 22.76 -5.2 SJW SJW 1.12a 2.0 19 69.29 45.39 86 55.40 -13.2 SK Tlcm SKM ... ... ... 28.97 23.01 927 23.47 -15.9 SLGreen SLG 3.25 3.4 41 109.00 89.46 751 96.51 -4.4 SL Grn pfI SLGpI 1.63 6.5 ... 26.50 24.94 30 25.18 +.4 SM Energy SM .10 .5 ...dd 28.20 12.29 5289 21.76 -1.4 Spd LgGl n GLDW ... ... ... 125.00 114.86 121.60 +.6 SpdrDJIA DIA 3.98e 1.6 ...q 265.93 205.86 3641 247.38 SpdrGold GLD ... ... ...q 129.52 114.80 6753 127.85 +3.4 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 32.72 12 35.81 -.3 SpdrNoANR NANR ... ... ...q 37.79 30.22 18 36.08 +1.7 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 80.96 1 91.43 +1.8 SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 37.74 1813 42.07 +3.3 Spd MsciCh XINA ... ... ... 26.62 20.26 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/Thursday, April 19, 2018

PAGE 38

S&PEAsia GMF 1.81e 1.7 ...q 116.07 86.74 12 106.35 +1.7 Spdr UKS QGBR 1.33e 2.4 ...q 56.39 49.81 0 55.60 +3.2 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 57.96 0 66.43 +1.4 SpdrJpnS QJPN .85e 1.1 ...q 83.54 69.43 1 80.72 +2.6 SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 53.00 5 59.05 -3.4 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.7 ...q 69.46 53.67 0 66.15 +3.4 S&PChina GXC 1.31e 1.2 ...q 123.91 82.23 41 109.41 +2.1 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 0 76.45 +1.4 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 56.19 5 65.43 +1.5 SpdrEafeSt QEFA 1.62e 2.4 ...q 68.94 59.00 7 66.33 +2.0 SpdrGblDv WDIV 3.11e 3.7 ...q 74.14 64.89 6 69.95 -1.3 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 69.76 2 80.02 +1.5 SpdEMkt s SPEM ... ... ...q 42.47 32.17 172 39.15 +2.6 SpdrEMDv EDIV 1.68e 4.7 ...q 36.64 29.07 140 35.42 +7.8 SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 83 51.53 +5.0 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 43.96 140 46.85 -4.2 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 45.24 90 52.67 +1.3 SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 38.54 69 40.33 -2.1 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 34.63 151 39.63 +1.6 SpdrSPGbl GII 1.63e 3.2 ...q 53.74 47.61 27 50.48 -2.5 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 230 40.90 +1.0 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.80 67 36.20 +2.0 SpdrWldxUS SPDW .79e 2.4 ...q 33.84 28.23 295 32.25 +1.7 SP Mid MDY 2.94e .8 ...q 363.70 306.23 584 349.75 +1.3 S&P500ETF SPY 4.13e 1.5 ...q 286.63 234.56 56991 270.39 +1.3 SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 40 27.06 +2.4 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.89 2 33.22 -1.2 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.82 13 38.73 +1.2 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 575 47.41 +.5 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 9 40.24 +.1 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 66.36 3 75.50 +1.2 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 257 47.67 -2.0 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 1 67.50 +1.9 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 1 81.31 +2.4 SpdrBiot s XBI .44e .5 ...q 97.98 66.66 3858 90.74 +6.9 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 267 92.53 -2.1 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.02 1 86.31 +1.0 SpdrHome XHB .15e .4 ...q 47.20 37.00 1186 40.95 -7.5 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2316 46.82 -1.1 SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.49 8 58.93 +1.7 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 146 31.08 +1.2 Spd LgCap s SPLG ... ... ...q 33.54 27.74 254 31.74 +1.4 SpdrLCpG s SPYG ... ... ...q 35.96 28.66 482 34.57 +4.8 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 215 29.99 -2.2 Spd MidC s SPMD ... ... ...q 35.09 29.60 255 34.10 +2.2 SpdrMCpG MDYG 2.19e .8 ...q 166.10 138.50 55 160.64 +3.3 SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 26 101.86 -1.0 SpdrNY Tch XNTK .41e .4 ...q 97.64 69.50 22 92.03 +9.8 SpdrSemi s XSD .16e .2 ...q 76.57 58.36 310 72.51 +3.9sSpdrSCapG SLYG 8.53e .9 ...q 242.50 206.75 174 241.89 +6.4 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 70 128.70 +2.4 SpdrRs3K s THRK ... ... ...q 35.46 29.32 314 33.71 +1.5 SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 90 86.62 -7.5tSpdrShTTr SPTS .27 .9 ...q 31.78 29.55 595 29.55 -1.1 SpFcStIn n XITK ... ... ... 93.60 65.00 14 90.60 +16.0 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 1 102.07 +.1 SpdrScored CBND .99 3.2 ...q 32.94 31.20 1 31.31 -2.9 SpdrIntCBd IBND .14e .4 ...q 36.87 31.59 130 36.23 +2.5 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 586 30.73 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 21 55.87 +.4 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 89 42.99 -2.4 SpdrBarITB BWZ .01e ... ...q 33.49 30.15 63 33.18 +3.3 SpdrBarcCv CWB 3.55e 4.3 ...q 53.80 48.12 720 52.55 +3.9 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 135 26.97 -5.7 SpdrITBd SPIB .92 2.8 ...q 34.72 33.31 792 33.38 -2.5 SpdrBarMBB MBG .83 3.3 ...q 26.55 25.34 21 25.40 -2.4 SpdrEMBd EBND ... ... ...q 30.91 28.21 159 30.16 +1.6 SpdrShTHiY SJNK 1.58 5.7 ...q 28.15 26.94 1118 27.52 -.1 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 13230 36.19 -1.4 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 353 30.15 -.9 SP IntTip WIP .41e .2 ...q 60.27 54.40 67 59.26 +3.0 SPLIntTB s BWX ... ... ...q 29.72 26.59 367 29.45 +3.6 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 21 64.69 -.7 SpdrTelcm XTL .68e .9 ...q 74.86 65.10 3 72.04 +5.4 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 4 66.00 +7.2sSpdrHCEq s XHE 3.22e .1 ...q 72.00 55.87 97 72.27 +12.2 SpdrSf&Sv s XSW .19e .2 ...q 79.68 59.41 8 79.03 +13.8 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 4 25.78 -3.0sSpdrAerDf s XAR 1.70e 1.1 ...q 90.56 65.91 169 90.91 +8.8 SpdAgBd n SPAB ... ... ... 28.84 27.91 384 27.99 -2.6 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 89 55.53 -1.3 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 278 91.49 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 54 34.63 -5.4 SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.37 33 58.49 -1.5 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 4802 59.57 +1.2 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 0 118.70 +3.4 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 3086 45.12 -.1 SpdNuBMu s TFI ... ... ...q 49.42 47.65 196 47.87 -2.2 SpdrPhm s XPH 3.00e .8 ...q 47.11 39.78 74 42.36 -2.6 SpdrOGEx XOP .73e 1.9 ...q 40.20 28.96 33746 39.06 +5.1 SpNuBST rs SHM ... ... ...q 48.95 47.60 517 47.63 -.6 SpdrGendr SHE ... ... ... 75.63 65.01 5 71.87 +1.4 SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 1395 16.95 -1.1 SpdR1KLVF ONEV ... ... ... 76.79 68.46 0 72.74 +.2 SpdrMetM XME .24e .7 ...q 39.62 27.86 3372 36.89 +1.4 SpdrR1KMo ONEO ... ... ... 77.42 67.47 20 73.89 +1.6 SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 69.47 -.9 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 221 36.38 -2.9 SpdrFosFFr SPYX ... ... ...q 69.64 56.97 2 65.69 +1.4 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 8 90.84 +.3 SpdrUsaSt QUS .54e ... ...q 82.07 68.50 4 77.83 +.8 Spd SP600 SLY 3.97e 1.0 ... 139.70 117.23 16 138.89 +4.4 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 62.86 +.8 SpdrSCap n SPSM ... ... ... 31.73 28.11 131 31.00 -1.6 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 17 19.22 -.4 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 8 90.58 -.8 SPX Cp SPXC ... ... 14 33.93 23.41 201 33.02 +5.2 SPX Flow n FLOW ... ... 97 54.92 31.10 206 50.68 +6.6sSRC Eng SRCI ... ... 15 10.44 6.19 3139 10.63 +24.6 STMicro STM .40 1.8 25 25.30 14.07 1936 22.84 +4.6 SABESP SBS .39e 3.9 ... 11.96 8.15 1891 10.02 -4.1 SabnR SBR 2.29m 5.0 22 50.00 36.03 16 46.00 +3.1 SachemC n SACH .42 12.4 ... 5.33 3.30 45 3.38 -14.2 SafeBulk SB .04 1.3 ... 4.00 1.76 477 3.17 -1.9 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 0 23.58 -1.4 SafeB pfD SBpD 2.00 8.5 ... 24.20 18.00 11 23.47 -.3 SafegdSci SFE ... ... ...dd 14.40 10.65 65 12.30 +9.8 SafeInco n SAFE .60 3.4 ... 20.00 15.57 37 17.65 +.3 SagaComm SGA 1.20 3.1 4 52.00 36.10 4 39.10 -3.3sSailptTch n SAIL ... ... ... 24.93 12.82 1122 23.95 +65.2 StJoe JOE ... ... 55 20.00 16.45 263 18.00 -.3 Salesforce CRM ... ... ...cc 128.87 83.55 4322 124.46 +21.7 SalMidMLP SMM 1.30 13.1 ...q 13.73 8.53 99 9.90 -10.2 SallyBty SBH ... ... 11 21.36 14.05 1607 16.79 -10.5 SJuanB SJT .77e 10.7 15 10.54 6.04 187 7.20 -12.6 SanchezEn SN ... ... ...dd 8.45 2.78 4711 3.95 -25.6 SanchzM rs SNMP 1.80 14.7 ...dd 15.10 9.35 52 12.30 +10.8 SandRidge SD ... ... ... 21.90 13.02 426 14.82 -29.7 SandRMiss SDT .22e 24.9 1 1.69 .73 76 .90 +9.0 SandRMs2 SDR .23e 21.8 1 1.59 .74 108 1.07 +25.7 SandRdgP PER .50e 25.8 4 3.30 1.80 338 1.95 -4.9 SandstG g SAND ... ... ... 5.64 3.18 1482 4.81 -3.6 Sano SNY 1.58e 3.9 ... 50.65 38.14 2587 40.66 -5.4 SantCUSA SC .23e ... 5 19.02 11.12 2071 15.80 -15.1 SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9 SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5 SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0 SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2 Santand pfC SOVpC 1.83 7.0 ... 26.89 25.10 0 25.95 +1.1 SaratogaI SAR 2.00f 9.9 7 22.99 19.62 11 20.26 -9.4 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 7 25.59 -.8 Sasol SSL 1.41e 3.8 ... 38.75 26.92 289 36.87 +7.8 SaulCntr BFS 2.08 4.1 16 65.43 48.09 25 50.40 -18.4 SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 24.32 1 24.66 -2.6 MastThera MSTX/O ... ... ...dd .14 .12 .13 Schlmbrg SLB 2.00 2.8 48 80.35 61.02 8470 70.34 +4.4 SchndrNt n SNDR .24 .9 ... 30.00 17.69 627 27.80 -2.7 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 740 65.55 +1.6 SchwUSLgC SCHX .98e 1.5 ...q 68.43 56.18 565 64.73 +1.5 SchwLCGr SCHG .63e .9 ...q 76.83 61.04 376 74.01 +4.7 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 206 53.93 -1.4 SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 277 53.96 +1.3 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 508 71.40 +2.4 SchwEMkt SCHE .49e 1.7 ...q 31.08 24.02 906 28.60 +2.4 Sch 1000 n SCHK ... ... ... 28.14 24.88 74 26.66 +1.5 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 221 31.13 +4.9 SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.16 112 36.67 +2.0 SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.05 261 30.98 +1.9 SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 404 38.55 +1.7 SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.05 254 37.46 SchUSBrd FNDB .61e 1.6 ...q 39.71 32.90 120 37.38 +.3 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 1990 49.77 -2.7 SchwIntEq SCHF .71e 2.1 ...q 36.35 30.35 1484 34.59 +1.5 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.59 584 50.79 -2.4 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 483 38.50 -7.5 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 116 52.16 -2.2tSchSTUSTr SCHO .35 .7 ...q 50.57 49.70 426 49.69 -.7 SchUSTips SCHP ... ... ...q 56.10 54.06 160 54.87 -1.0 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.97 148 37.64 +2.8 Schwab SCHW .40f .8 29 58.11 37.63 7865 52.18 +1.6 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 13 26.00 -3.3 Schwb pfD SCHWpD ... ... ... 27.90 25.49 23 26.05 -3.5 SchwitMau SWM 1.72 4.1 15 48.06 36.26 91 42.11 -7.2 SciApplic SAIC 1.24 1.4 24 88.49 60.21 469 85.97 +12.3 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 6 25.38 -.3 ScorpBlk rs SALT .02 ... ... 8.85 5.70 436 7.20 -2.7 ScorpioTk STNG .04 1.7 ... 4.60 1.85 2003 2.35 -23.0 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 3 24.16 -2.8 ScorpT19 n SBBC ... ... ... 26.51 24.62 7 25.00 -1.7tScotts SMG 2.12 2.6 20 110.12 81.48 1698 82.59 -22.8 ScrippsEW SSP .05p ... 37 23.19 11.13 258 11.60 -25.8 Sea Ltd n SE ... ... ... 15.73 10.22 1259 11.91 -10.7 SbdCp SEB 6.00 .1 14 4690.00 3247.00 1 4100.00 -7.0 SeabGld g SA ... ... ... 13.70 9.50 309 10.60 -6.2 SeacorHld CKH ... ... ...dd 59.00 31.90 360 58.01 +25.5 SeacrMar SMHI ... ... ... 25.00 11.66 62 23.89 +104.2 SeadrillLtd SDRL ... ... 1 .73 .15 64752 .37 +58.4 Seadrill SDLP .40 12.3 ... 4.20 2.60 758 3.25 -11.2 SealAir SEE .64 1.4 23 49.94 40.76 1433 45.04 -8.6 Seaspan SSW .50 7.1 11 7.91 5.02 1742 7.08 +4.9 Seaspn pfE SSWpE 2.06 8.2 ... 25.50 21.39 10 25.02 +.8 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.78 48 25.20 -1.4 Seaspn pfD SSWpD 1.99 8.1 ... 25.20 20.76 25 24.60 -.1 Seaspn pfH SSWpH ... ... ... 24.96 20.14 33 24.17 +2.2 Seaspn pfG SSWpG ... ... ... 25.20 21.98 28 24.72 +1.7 Seaspan n SSWA ... ... ... 24.58 23.15 4 23.37 -3.9 SeaWorld SEAS ... ... ...dd 19.23 10.42 1347 15.95 +17.5 SelEngS n WTTR ... ... ... 21.96 11.22 714 15.19 -16.7 SelMedHld SEM ... ... 13 19.78 13.05 337 18.55 +5.1 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 8 25.16 -.1 SemGroup SEMG 1.89f 7.7 ...dd 35.15 20.20 821 24.60 -18.5 SemiMfg SMI ... ... 20 9.14 4.49 570 6.70 -21.7 SempraEn SRE 3.58f 3.2 21 122.98 100.63 1863 111.60 +4.4 Sempra pfA SREpA ... ... ... 104.97 96.15 162 102.57 +3.4 SendGrid n SEND ... ... ...cc 32.03 17.50 217 28.07 +17.1 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 65.60 263 71.11 -2.8 SequansC SQNS ... ... ...dd 4.75 1.44 251 1.70 -11.0 Seritage n SRG 1.00 2.8 ... 50.00 34.07 88 36.31 -10.3 Seritge pfA SRGpA 1.75 8.3 ... 24.52 20.02 18 21.19 -13.0 ServiceCp SCI .68f 1.8 25 40.28 31.17 830 38.84 +4.1 ServiceMst SERV ... ... 30 55.36 36.34 327 52.09 +1.6 ServcNow NOW ... ... ...dd 176.56 88.35 1659 174.30 +33.7 Servotr SVT .30e 3.0 ...cc 12.80 8.50 5 9.92 -10.9 ShakeShk n SHAK ... ... 71 47.39 30.12 328 43.86 +1.5 ShawCm g SJR 1.18 ... ... 23.44 18.50 586 21.07 -7.7 ShellMidst SHLX 1.33f 6.0 17 33.25 19.42 1375 22.18 -25.6 Sherwin SHW 3.40 .8 30 435.15 325.38 622 400.88 -2.2 ShinhanFn SHG ... ... ... 50.37 40.44 84 42.85 -7.7 ShipFin SFL 1.40 9.4 12 15.98 12.30 701 14.85 -4.2 Shopify n SHOP ... ... ...dd 154.82 71.27 1769 127.56 +26.3 Shutterstk SSTK ... ... ...cc 52.78 29.85 122 51.58 +19.9 SibanyeG SBGL .14r 3.9 ... 8.32 3.37 6112 3.58 -26.3 SiderurNac SID ... ... ... 3.55 1.76 5694 2.73 +11.4 SierraMt n SMTS ... ... ... 3.00 2.13 60 2.66 +7.3 Sifco SIF ... ... ...dd 8.75 5.00 0 5.95 -10.5 SignetJwlrs SIG 1.24f 3.1 6 77.94 33.11 1715 39.63 -29.9sSilvrbow n SBOW ... ... ... 33.21 19.89 21 33.13 +11.5 SlvrcpMt n SVM .02 ... ... 3.43 2.12 505 2.84 +8.4 SimonProp SPG 7.80f 5.1 20 173.16 147.28 995 152.55 -11.2tSimon pfJ SPGpJ 4.19 6.2 ... 77.98 67.50 1 67.50 -5.6 SimpsnM SSD .84 1.5 30 61.62 39.82 209 57.26 -.3 SinopcShg SHI ... ... ... 64.97 50.67 38 64.45 +13.1 Siteone n SITE ... ... 62 80.56 46.54 236 78.61 +2.5 SixFlags SIX 3.12f 5.0 19 70.44 51.25 666 61.92 -7.0 Skechers s SKX ... ... 26 43.08 22.64 2025 42.21 +11.5 Skyline SKY ... ... 28 27.26 5.07 77 26.18 +103.7 Smart&Fnl SFS ... ... 20 13.95 5.05 547 5.20 -39.2 Smith&N SNN .61e 1.6 68 40.41 32.53 578 38.76 +10.7 SmithAO s AOS .72 1.1 36 68.39 51.67 719 65.86 +7.5 Smucker SJM 3.12 2.6 16 134.12 99.57 797 120.18 -3.3 SnapInc A n SNAP 3.28 22.4 ... 23.57 11.28 9842 14.65 +.3 SnapOn SNA 2.84 2.0 15 185.47 140.83 1124 143.64 -17.6 SocCapH n IPOA ... ... ... 10.85 9.85 19 10.04 -.5 SocCapH un IPOA/U ... ... ... 10.97 10.02 18 10.55 -.5 SocQ&M SQM .99e 1.8 ... 64.20 32.38 832 54.57 -8.1 Sogou n SOGO ... ... ... 14.69 7.91 442 8.52 -26.4 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 877 18.18 -15.1 Solitario XPL ... ... ...dd .91 .43 75 .48 -21.2 SonicAut SAH .24f 1.2 10 22.75 15.95 144 20.10 +8.9 SonocoP SON 1.56 3.1 21 55.77 46.55 692 49.93 -6.0 SonyCp SNE ... ... ... 53.91 33.45 1970 50.46 +12.3 Sothebys BID .40 .7 17 57.95 42.78 260 54.36 +5.3 SourcC SOR 1.00f 2.5 ...q 42.97 37.68 8 40.35 -1.0 SoJerInd s SJI 1.09 3.6 26 38.40 25.96 2703 30.11 -3.6 SthcrssEn SXE ... ... ...dd 4.50 1.44 85 1.70 +.6 SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 21.52 -6.4 SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 0 22.31 -6.0 SCEd pfD SCEpD 1.08 4.7 ... 26.43 21.37 3 22.75 -5.6 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 0 24.30 -4.4 SouthnCo SO 2.40f 5.3 50 53.51 42.38 4027 45.43 -5.5 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 25 26.00 -3.7 SouthCo ef SOJB ... ... ... 26.25 23.71 37 24.67 -4.0 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 50 24.20 -4.9sSthnCopper SCCO .23e .4 49 56.75 32.63 1226 57.34 +20.8 SwstAirl LUV .50f .9 10 66.99 49.76 6502 55.82 -14.7 SwtGas SWX 2.08f 2.9 22 86.87 62.54 228 70.79 -12.0 SwGA Fn SGB .44 2.1 16 24.00 18.50 20.94 -12.8 SwstnEngy SWN ... ... 5 8.25 3.42 15470 4.53 -18.8 SprkNtSE wi LOV ... ... ... 15.40 10.15 1 14.31 +13.1 Sparton SPA ... ... 21 23.59 16.35 43 18.90 -18.0 SpdFosFr n EFAX ... ... ... 77.82 67.00 1 73.80 +1.3 SpdDbShDu STOT ... ... ... 50.04 47.00 25 48.90 -1.0 SpdEmFos EEMX ... ... ... 76.80 59.23 2 70.82 +1.5 SpdDbEMk EMTL ... ... ... 52.27 49.07 2 49.19 -2.4 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 4 15.06 +1.2 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 0 25.90 +.2 SpectraEP SEP 2.95f 8.5 10 46.47 32.12 390 34.86 -11.8 SpectrmB SPB 1.68 1.7 18 146.09 89.37 623 99.24 -11.7 SpeedM TRK .60 3.3 19 23.47 16.80 22 17.94 -4.9 SpF LgCap n FMDG ... ... ... 33.20 26.89 1 29.64 +5.8 SpinMedT n FFIU ... ... ... 25.15 24.27 0 24.48 -1.4 Spire SR 2.25f 3.2 20 82.85 60.09 217 70.60 -6.1 SpiritAero SPR .10 ... 18 105.20 51.85 1322 80.60 -7.6 SpiritAir SAVE ... ... 11 56.89 30.32 1407 38.24 -14.7 SpiritRltC SRC .72 8.9 12 10.46 6.64 3662 8.07 -5.9 SpiritR pfA SRCpA 1.50 7.0 ... 26.40 21.00 23 21.35 -14.0 Spotify n SPOT ... ... ... 169.00 135.51 2232 154.91 +4.0 SpragueRs SRLP 2.50 10.7 16 30.75 22.85 7 23.35 -3.5 Sprint S ... ... 3 9.22 4.81 6662 6.00 +1.9 SprottSilv PSLV ... ... ...q 6.85 5.83 2746 6.37 +.5 SprottGold PHYS ... ... ...q 11.15 9.83 419 10.95 +3.4 SprottPPP SPPP ... ... ... 9.91 7.44 177 9.05 -3.1 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 17.58 11110 51 .38 +48.2 STAG Indl STAG 1.39 5.7 33 28.95 22.42 466 24.50 -10.4 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 5 25.03 -.9 STAG pfC STAGpC ... ... ... 27.74 24.76 1 25.55 -2.4 StageStrs SSI .20 6.7 ...dd 3.18 1.45 160 3.00 +78.6 SP Matls XLB .98e 1.6 ...q 64.17 51.35 4730 59.99 -.9 SP HlthC XLV 1.01e 1.2 ...q 91.79 74.31 4618 83.23 +.7 SP CnSt XLP 1.28e 2.4 ...q 58.95 50.81 14020 52.88 -7.0 SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 3295 104.37 +5.8 SP Engy XLE 2.04e 2.8 ...q 78.39 61.80 17152 73.56 +1.8 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 66779 27.45 -1.6 SP Inds XLI 1.12e 1.5 ...q 80.96 64.65 10132 76.14 +.6 SP Tech XLK .78e 1.1 ...q 71.34 53.63 9022 67.89 +6.2 SpdrRESel XLRE ... ... ...q 34.02 29.17 2118 31.01 -5.9 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 14108 50.79 -3.6 StdMotor SMP .84f 1.7 28 54.73 40.56 96 48.68 +8.4 Standex SXI .72f .7 21 110.00 84.30 78 101.05 -.8 StanBlkDk SWK 2.52 1.6 22 176.62 133.25 1184 157.38 -7.3 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 18 25.24 +.1 StanBlD un SWP ... ... ... 128.00 105.77 3 117.35 -4.4 Stantec g STN .55f ... 17 29.25 22.25 13 25.15 -10.0 StarGas SGU .47f 4.9 15 11.70 8.74 99 9.68 -10.0 Starret SCX .40 6.5 20 10.00 6.05 4 6.15 -28.5 Startek SRT ... ... 69 14.78 8.61 109 9.67 -3.0 StarwdPT STWD 1.92 9.2 11 23.01 19.47 1118 20.88 -2.2 StateStr STT 1.68 1.7 19 114.27 78.87 1454 101.42 +3.9 StateSt pfC STTpC ... ... ... 25.55 24.01 8 25.18 -.1 StateSt pfD STTpD ... ... ... 28.96 26.10 24 26.98 -1.7 StaStCp pfG STTpG ... ... ... 28.45 25.52 13 26.27 -3.1 StateSt pfE STTpE ... ... ... 27.16 25.47 14 26.16 -1.1sStatoil ASA STO .88e 3.4 ... 25.95 16.18 6036 26.18 +22.2 SteelPtrs SPLP .38p ... 8 20.70 17.45 1 17.80 -9.0 SteelPr pfA SPLPpA ... ... ... 22.74 19.87 16 19.93 -5.8 Steelcse SCS .51 3.6 16 18.15 12.50 422 14.15 -6.9 StellusCap SCM 1.36 11.0 10 14.50 11.07 111 12.39 -5.7 Stepan SCL .82 .9 22 92.97 68.75 65 88.80 +12.4 Steris plc STE 1.24 1.3 24 97.47 70.79 285 96.86 +10.7 SterlingBc STL .28 1.3 14 26.50 21.00 1667 21.85 -11.2 SterlBc pfA STLpA ... ... ... 26.74 25.65 2 26.16 -.6 StewInfo STC 1.20 2.8 29 48.03 34.48 185 43.17 +2.1 StifelFin SF .40 .7 18 68.76 41.93 315 58.57 -1.7 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 13 26.55 -2.0 Stif 47 ef SFB ... ... ... 26.20 23.25 18 24.15 -3.1 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2sStoneEng rs SGY ... ... ...dd 39.70 16.76 378 39.53 +22.9 StoneHEM EDF 2.16 14.3 ...q 17.31 14.50 94 15.07 -5.3 StonHEmM EDI 1.81 12.4 ...q 16.79 13.37 43 14.65 -5.9 StoneMor STON 1.32 21.9 ...dd 10.15 4.61 90 6.04 -7.9 Stonerdg SRI ... ... 21 30.34 14.16 189 29.29 +28.1 StoreCap STOR 1.24 4.9 22 26.58 19.65 641 25.11 -3.6 StratALL36 GJT .29 1.4 ... 21.00 18.75 0 20.70 +3.5 Strat D35 GJP .74 3.3 ... 23.69 21.30 22.43 -2.2 StratGS33 GJS .32 1.5 ... 21.52 18.56 21.30 +5.2 StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 25.85 -.1 StratPG34 GJR .27 1.2 ... 22.60 20.85 0 22.26 +1.1 StratUSM GJH .64 6.7 ... 10.36 9.37 0 9.61 -4.4 StratWMT GJO .22 1.0 ... 22.50 21.72 22.44 +.8 Stryker SYK 1.88 1.1 28 170.00 131.67 1426 164.71 +6.4 SturmRug RGR .92 1.6 19 68.80 43.00 359 56.20 +.6 SubPpne SPH 2.40 10.7 32 27.27 21.85 136 22.49 -7.1 SumitMitsu SMFG ... ... ... 9.67 7.10 850 8.33 -4.1 SummitHtl INN .72f 4.9 14 19.39 12.77 422 14.70 -3.5 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0 SummtH pfD INNpD 1.61 6.8 ... 27.58 23.50 3 23.77 -6.8 SumHP pfE INNpE ... ... ... 26.25 22.82 6 23.22 -9.5 SumtMtls n SUM .29t ... 28 34.06 25.25 883 29.59 -5.9 SummitMP SMLP 2.30 15.3 63 24.75 13.10 155 15.05 -26.6 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 191 92.29 -.5 SunLfFn g SLF 1.74 ... ... 44.50 32.22 578 40.67 -1.4 SunCokeE SXC .59 ... 6 13.43 7.66 366 11.03 -8.0 SunCokeEn SXCP 2.38 13.1 9 21.95 14.55 117 18.20 +4.3sSuncor g SU 1.44f ... ... 38.39 27.96 3376 38.50 +4.8 SunlOnl n STG ... ... ... 14.08 6.80 762 8.00 -27.9 SunLink SSY ... ... ...dd 2.08 1.27 0 1.30 -18.1 SunocoLP SUN 3.30 11.6 83 33.11 24.76 447 28.37 -.1 SunstnHtl SHO .20 1.3 18 17.46 14.09 1924 15.86 -4.1 SunstHt pfE SHOpE ... ... ... 27.22 24.96 1 25.24 -3.4 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 4374 65.41 +1.3 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 4 24.29 -1.2 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 2.10 .59 24 1.91 +29.9 SupEnrgy SPN .32 3.3 ...dd 13.78 7.66 3162 9.73 +1.0 SuperiorInd SUP .36 2.5 22 24.85 12.70 104 14.55 -2.0 Supvalu rs SVU ... ... 4 31.29 13.60 2785 14.54 -32.7 SuthrlAs n SLD 1.52 10.6 ... 16.20 13.55 59 14.35 -5.3 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 14 25.25 -1.6 SwEBioFu23 FUE ... ... ... 8.47 6.45 6.89 -1.6 SwEGrain23 GRU ... ... ... 4.25 3.29 4 3.71 +10.9 SwRCmETR RJN ... ... ... 3.72 1.87 1 3.05 +9.2 SwRCmMTR RJZ ... ... ... 9.20 7.70 1 9.13 +2.3 SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 36 6.23 +3.8sSwERCmTR RJI ... ... ... 5.66 4.64 183 5.74 +6.3 SwisHelv SWZ .64e .2 ...q 13.74 11.65 5 12.44 -2.5 Switch n SWCH .14p ... ... 20.45 13.10 461 14.71 -19.1 Synchrony SYF .60 1.7 14 40.59 26.01 3337 34.89 -9.6 Synnex SNX 1.40 1.3 14 141.94 93.87 455 104.19 -23.4 Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.51 11 25.61 -2.0 SynovusFn SNV 1.00f 2.0 19 53.14 40.08 833 48.85 +1.9 SynthBiol SYN ... ... ...dd 1.05 .28 313 .35 -31.5 Sysco SYY 1.44 2.3 25 64.27 48.85 2654 61.85 +1.8 Systemax SYX .22f .8 28 34.91 12.80 188 28.71 -13.7 T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 18.51 2331 36.57 +23.1 TC PpLn TCP 4.00 11.7 11 61.74 30.34 435 34.10 -35.8 TCF Fncl TCF .60f 2.7 20 23.80 14.58 1247 22.35 +9.0 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 34 24.97 -3.0 TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3 TCW Strat TSI .21 3.8 ...q 6.16 5.34 104 5.46 -7.0 TE Connect TEL 1.60 1.6 29 108.23 73.01 1350 102.18 +7.5 THL Crd21 TCRX ... ... ... 25.94 25.07 2 25.24 +.1 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 5 25.71 -.9 THLCSenL TSLF 1.32 7.7 ...q 18.65 16.30 20 17.20 +2.0sTIM Part TSU .28e 1.2 ... 22.73 13.63 933 22.76 +17.9 TJX TJX 1.56f 1.9 21 85.21 66.44 2440 83.18 +8.8 TPG Pace n TPGE ... ... ... 10.30 9.67 1919 10.14 +4.1 TPG Pac n TPGH ... ... ... 9.89 9.67 9.85 +1.2 TPG RE n TRTX 1.68f 8.3 49 20.70 18.22 100 20.19 +6.0 TPG SpLnd TSLX 1.56 8.7 9 21.74 17.00 106 17.93 -9.4 TableauA DATA ... ... ...dd 87.60 53.00 1039 85.11 +23.0 TahoeRes TAHO .24 4.4 ... 9.68 3.76 3225 5.42 +13.2sTailorBr TLRD .72 2.4 17 29.34 9.40 1238 30.04 +37.6 Taiwan TWN ... ... ...q 22.25 18.44 5 20.98 +.5 TaiwSemi TSM .73e 1.7 8 46.57 32.49 8943 41.92 +5.7 Takung n TKAT ... ... ... 8.09 1.88 2.10 -16.3 TallgEGP n TEGP 1.95f 9.0 ...dd 28.94 17.14 514 21.76 -15.5 TallgrsEn TEP 3.90f 8.8 12 52.96 34.37 252 44.54 -2.9 TangerFac SKT 1.40f 6.1 11 33.23 21.14 763 22.77 -14.1 TanzRy g TRX ... ... ... .59 .24 566 .53 +90.6sTapestry TPR 1.35 2.5 33 54.26 38.47 2295 53.33 +20.6 TargaRes TRGP 3.64 7.6 ... 57.78 39.59 1815 48.03 -.8 TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 13 26.55 +.3 Target TGT 2.48 3.4 14 78.70 48.56 3211 72.53 +11.2 TaroPhrm TARO ... ... 10 128.46 93.01 40 101.49 -3.1 Taseko TGB ... ... ... 2.46 1.02 817 1.29 -44.6 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 2680 25.57 -22.7 Taubmn TCO 2.62f 4.5 20 66.66 44.78 292 57.70 -11.8 Taub pfJ TCOpJ 1.63 6.5 ... 25.63 24.34 22 24.84 -1.1 Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 7 24.29 -3.7 TaylorMH TMHC ... ... 16 28.42 19.68 638 23.86 -2.5 Team TISI ... ... ...dd 30.20 10.45 401 17.10 +14.8 Technip FTI .13 ... 19 35.00 24.53 3305 33.23 +6.1 TeckRes g TECK .16e ... ... 30.80 14.56 3286 26.98 +3.1 Teekay TK .22 2.4 ...dd 10.90 5.14 1019 9.04 -3.0 TeekLNG TGP .56 3.0 ... 21.65 14.05 172 18.55 -7.9 TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.26 10 24.49 -3.0 TeekOffsh TOO .04m 1.5 ... 5.73 1.65 459 2.60 +10.2 TeekOf pfA TOOpA 1.81 8.0 ... 24.49 12.69 4 22.69 -1.7 TeekOf pfB TOOpB 2.13 8.9 ... 26.00 14.75 8 23.86 -4.0 TeekayTnk TNK .21 17.9 ... 2.20 1.08 1387 1.17 -16.4 Tegna TGNA .28 2.6 6 16.72 10.46 1796 10.93 -22.4 TejonRnch TRC ... ... ...cc 24.58 18.59 61 24.04 +15.8 TeklaHlth HQH 1.92e 9.0 ...q 26.37 20.36 121 21.43 -5.0 TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 159 16.75 -4.4 TeklaLfSci HQL 1.95e 10.1 ...q 22.24 18.21 42 19.33 -1.5 TeklaWH n THW 1.40 10.7 ...q 15.39 12.47 80 13.03 -4.3 TelInstEl TIK ... ... 32 6.35 2.05 1 2.27 -12.7 Teladoc n TDOC ... ... ... 44.65 22.73 597 42.65 +22.4 Telaria n TLRA ... ... ...dd 5.30 3.42 128 3.97 -1.5 TlcmArg TEO .71e 2.3 ... 40.19 22.34 152 30.54 -16.6 TelItalia TI ... ... ... 11.28 7.57 178 10.65 +23.4 TelItaliaA TI/A .30e 3.2 ... 9.60 6.27 12 9.24 +28.2 Teledyne TDY ... ... 31 201.40 123.29 173 196.40 +8.4 Teleex TFX 1.36 .5 33 288.78 191.40 159 268.70 +8.0 TelefBrasil VIV .64e 4.3 17 17.33 13.06 1317 14.70 -.9 TelefEsp TEF 1.20e 11.8 ... 11.64 8.99 888 10.11 +4.4 TelData TDS .64f 2.2 10 29.87 23.54 427 29.35 +5.6 TelData45 TDI 1.66 6.7 ... 26.61 23.29 5 24.74 -3.2 TelData 61 TDA 1.47 6.1 ... 25.64 23.11 8 24.09 -3.3 TelData60 TDJ 1.75 6.9 ... 26.48 23.95 19 25.27 TelData59 TDE 1.72 6.8 ... 26.21 24.26 3 25.36 +.2 Telus gs TU 2.02 ... ... 38.50 32.56 234 35.60 -6.0 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 214 21.86 +1.6 TmpEMF EMF 1.28e 1.9 ...q 18.00 14.20 16 16.07 -2.1 TmpEMI TEI .80a 7.0 ...q 11.98 10.93 114 11.42 +2.2 TmpGlb GIM .30 4.7 ...q 6.77 6.29 229 6.42 -.6 TempurSly TPX ... ... 12 68.05 41.69 644 43.29 -30.9sTenaris TS .69e 1.8 ... 37.56 25.91 2093 37.56 +17.9 TenetHlth THC ... ... ...dd 25.24 12.25 1639 24.51 +61.7 Tengsco TGC ... ... ...dd 1.19 .55 455 .77 -3.3 Tennant TNC .84 1.2 40 76.80 59.00 91 70.80 -2.5 Tenneco TEN 1.00 1.9 8 65.59 50.73 899 52.35 -10.6 TVA 28 TVC .96 3.8 ... 25.97 24.58 9 24.95 -.6 TVA 29 TVE .84 3.4 ... 26.98 24.80 3 25.01 +.1 Teradata TDC ... ... 25 42.84 27.05 574 41.60 +8.2 Teradyn TER .36f .8 33 50.68 29.68 3657 43.36 +3.6 Terex TEX .40f 1.0 36 50.17 31.25 1464 40.29 -16.4 Ternium TX 1.00e 2.6 12 39.48 22.78 325 37.97 +20.2 TerraNitro TNH 5.15e 6.1 10 93.59 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.5 29 38.54 29.58 612 35.57 +1.5 TetraTech TTI ... ... ...dd 4.54 1.85 550 3.66 -14.3 TeucrCorn CORN ... ... ...q 20.05 16.53 39 17.78 +6.0tTeucrSug CANE ... ... ...q 11.44 7.83 15 7.88 -19.4 TeucrWht WEAT ... ... ...q 8.43 5.80 178 6.46 +7.7 TeucrSoyb SOYB ... ... ...q 19.64 17.27 4 18.97 +6.1 TeucrmAgs TAGS ... ... ...q 26.56 21.20 23.00 +4.1 TevaPhrm TEVA .73e 4.1 6 33.82 10.85 4705 17.92 -5.4 TexPacLd TPL .29f .1 95 569.99 279.33 13 544.71 +22.0 Textainer TGH .96 5.3 ...dd 26.50 9.60 95 18.05 -16.0sTextron TXT .08 .1 52 62.19 45.00 6609 63.99 +13.1 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 27 226.44 156.03 1564 219.53 +15.6 Thermon THR ... ... 50 26.50 15.74 68 24.60 +3.9 ThirdPtRe TPRE ... ... 7 17.10 11.90 386 13.50 -7.8 ThomsonR TRI 1.38 3.4 17 48.61 38.22 460 40.08 -8.1 Thor Inds THO 1.48 1.4 13 161.48 87.96 562 105.16 -30.2 3D Sys DDD ... ... 48 23.70 7.92 1449 11.88 +37.5 3M Co MMM 5.44f 2.5 28 259.77 192.36 1599 219.52 -6.7sTidwtr TDW 1.00 3.0 ...dd 32.79 .66 162 32.82 +34.5 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.7 10 20.72 15.96 322 19.24 -5.6 Tiffany TIF 2.00 2.0 34 111.44 84.15 1106 100.00 -3.8 Tillys TLYS ... ... 28 16.57 8.42 122 11.72 -20.6 TimeWarn TWX 1.61 1.7 16 103.90 85.88 5227 97.10 +6.2 Timken TKR 1.08 2.3 18 55.65 41.85 474 47.10 -4.2 TimknSteel TMST ... ... ...dd 20.24 12.48 466 17.05 +12.2 Titan Intl TWI .02 .2 ...dd 14.53 7.97 353 11.92 -7.5 TollBros TOL .44f 1.0 14 52.73 35.07 1221 43.30 -9.8 Tompkins TMP 1.92f 2.5 22 90.50 71.27 67 76.30 -6.2 TootsieR TR .36b 1.2 27 38.30 28.50 76 29.85 -15.5 TopBuild n BLD ... ... 34 82.26 48.80 239 79.28 +4.7 Torchmark TMK .64f .7 7 93.60 73.99 554 85.71 -5.5 Trchmk pfC TMKpC ... ... ... 27.68 25.44 13 26.25 -1.9 Toro Co s TTC .70 1.1 26 73.86 58.39 490 62.01 -4.9 TorDBk gs TD 2.68f ... ... 61.06 45.18 1352 55.41 -5.4 MonTNAPpl TPYP .45p ... ...q 24.31 20.22 29 22.16 -5.1 TortWat n TBLU ... ... ... 30.84 24.91 0 29.90 +.3 TortEnInd NDP 1.75 14.1 ...q 16.30 10.70 85 12.43 -6.4 TortEnInf TYG 2.62 9.4 ...q 35.20 24.24 289 27.82 -4.3 TortMLP NTG 1.69 9.6 ...q 21.09 14.91 164 17.60 +.2 TortPplE TTP 1.63m 9.4 ...q 21.70 15.55 56 17.43 -7.3 TortPw&E TPZ 1.65 8.8 ...q 23.17 17.51 18 18.68 -9.3sTotal SA TOT 2.71e 4.4 ... 60.81 48.15 1272 61.63 +11.5 TotalSys TSS .52f .6 26 90.74 53.35 758 88.26 +11.6 TowerIntl TOWR .48 1.6 14 33.65 21.00 67 30.00 -1.8 TownsqMda TSQ .07p ... 11 12.22 6.28 49 8.02 +4.4 Toyota TM ... ... ... 140.99 103.62 199 129.07 +1.5 TrCda g TRP 2.76 6.2 17 51.85 39.16 1449 44.43 -8.7 TransEntx TRXC ... ... ...dd 5.00 .45 762 1.85 -4.1 TransUn n TRU ... ... 44 61.42 38.63 757 60.50 +10.1 Trnsalta g TAC .23 ... ... 6.60 5.00 29 5.50 -7.6 TrnsatlPet TAT ... ... ...dd 2.18 .58 61 1.75 +25.9sTrnsRty TCI .20p ... ...dd 48.69 16.50 2 50.22 +60.3sTransDigm TDG 24.00 ... 23 325.05 237.54 231 326.37 +18.8 TrnsMont TLP 2.48f 6.2 16 47.45 33.98 25 40.05 +1.5sTransocn RIG ... ... ...dd 12.40 7.20 26138 12.43 +16.4 TrGasSur TGS ... ... ... 24.22 14.10 61 20.46 -8.0 Travelers TRV 2.88f 2.1 18 150.55 113.76 1397 136.47 +.6sTravelport TVPT .30 1.7 ... 17.39 12.10 1144 17.27 +32.1sTrecoraRs TREC ... ... 19 14.30 10.20 30 14.20 +5.2 Tredgar TG .44 2.4 25 20.65 14.65 66 18.55 -3.4 TreeHseF THS ... ... 13 90.18 36.35 1217 39.73 -19.7 Trex TREX ... ... 35 120.40 61.57 123 113.98 +5.2 TriPointe TPH ... ... 14 19.55 12.01 970 17.25 -3.7 TriContl TY 1.07e 4.0 ...q 28.32 22.63 48 26.98 +.1 TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 50.62 +.4 TrianglCap TCAP 1.20 10.2 ... 19.15 8.91 298 11.77 +24.0 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 0 25.26 +.6 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 25.30 +.4 TribMda A TRCO 1.00 2.5 78 43.71 36.18 807 40.33 -5.0 TrilogyMtl TMQ ... ... ...dd 1.64 .58 447 1.17 +7.3 TrimShrk n TTAC ... ... ... 36.45 28.39 16 35.40 +5.0 TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.50 +1.2sTriNetGrp TNET ... ... 37 50.79 28.81 236 50.85 +14.7 Trinity TRN .52 1.6 7 38.25 25.05 2097 31.93 -14.8 TrinityPlce TPHS ... ... ... 7.59 5.86 9 6.80 -2.2 Trinseo SA TSE 1.44 1.8 9 85.35 57.70 318 79.10 +9.0 TrioTch TRT ... ... 17 8.47 4.05 13 5.60 -20.1 TriplePtV TPVG 1.44 11.9 7 14.39 11.12 43 12.13 -4.4 TripPt22 n TPVY ... ... ... 26.99 24.80 5 25.25 -2.4 Triple-S GTS ... ... 26 29.43 15.05 77 28.61 +15.1 TritonInt n TRTN 1.80 5.6 ... 43.85 24.85 400 32.12 -14.2 TriumphGp TGI .16 .6 5 34.80 19.65 565 26.30 -3.3 Tronox TROX .18 .9 48 28.40 12.88 763 20.08 -2.1 TrueBlue TBI ... ... 17 29.50 19.30 165 27.70 +.7 Tsakos TNP .20 5.7 ... 5.27 3.11 185 3.53 -9.7 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 4 25.27 -.1 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 5 25.50 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 32 24.90 +.6 TsaksE p E TNPpE ... ... ... 25.89 24.58 12 25.05 -.7 Tuppwre TUP 2.72 6.2 ...dd 74.36 40.78 696 43.80 -30.1 Turkcell TKC ... ... ... 11.29 7.79 544 9.04 -11.4 TurnPtBr n TPB .16 .8 ... 22.99 14.45 74 21.24 +.5 TurqHillRs TRQ ... ... 28 3.59 2.44 3537 3.11 -9.3 TutorPerini TPC ... ... 11 31.93 20.20 334 22.00 -13.2 22ndCentry XXII ... ... ...dd 4.44 1.13 957 2.35 -16.1 Twilio n TWLO ... ... ... 42.54 22.80 1879 42.34 +79.4 Twitter TWTR ... ... ...dd 36.80 14.56 25076 31.54 +31.4 TwoHrb pfA TWOpA 2.03 7.9 ... 28.17 25.38 4 25.75 -5.5 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 9 24.83 -5.4 TwoHrbI rs TWO 1.88 12.0 6 17.26 13.85 1469 15.71 -3.4 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 22 24.00 -4.3sTylerTech TYL ... ... 53 224.00 158.91 314 225.59 +27.4 Tyson TSN 1.20 1.7 13 84.65 57.20 1082 71.10 -12.3U -sUBS 3xLCr WTIU ... ... ... 32.58 9.44 20 34.36 +46.0tUBS 3xInvC WTID ... ... ... 49.24 9.60 52 9.00 -41.1 VelDlyIn n EXIV ... ... ... 61.00 24.65 18 39.89 -17.6 VelLngVS n EVIX ... ... ... 25.69 10.15 2 10.73 -10.5 UBS FILCG FBGX ... ... ...q 264.15 161.21 2 244.86 +7.8 UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 0 80.51 -5.8 UBS Grp UBS .80f 4.6 ... 20.89 15.77 2104 17.44 -5.2 UDR UDR 1.29f 3.6 22 40.71 32.88 1078 35.90 -6.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, April 19, 2018

PAGE 39

UGI Corp UGI 1.00 2.2 10 52.00 42.51 520 45.75 -2.6 UMH Prop UMH .72 5.4 26 17.90 11.38 95 13.35 -10.4 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 0 26.49 -3.0 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 9 25.30 -6.8 UQM Tech UQM ... ... ...dd 1.79 .46 81 1.25 -10.1sUS FdsHl n USFD ... ... 26 35.10 25.43 2359 34.61 +8.4sUS Geoth rs HTM ... ... ...cc 5.43 3.11 72 5.41 +56.8sUSPhysTh USPH .92f 1.0 48 92.25 56.50 78 91.85 +27.2 US Silica SLCA .25 .9 79 44.53 23.75 1824 28.35 -12.9 USA Cmp USAC 2.10 11.2 ...cc 19.33 14.30 222 18.82 +13.8 Usaa USA Vl ULVM ... ... ... 55.24 48.81 34 52.42 +.8 Usaa SCVal USVM ... ... ... 53.15 47.00 3 52.22 +2.9 USAA IntlVl UIVM ... ... ... 55.54 49.30 43 52.70 +2.4 Usaa EMVl UEVM ... ... ... 56.13 48.97 28 51.97 +1.2tUsaa STrBd USTB ... ... ... 54.88 49.52 5 49.52 -1.1 Usaa IntBd UITB ... ... ... 50.30 48.68 5 48.92 -2.5sUSANA s USNA ... ... 26 100.00 52.55 148 100.00 +35.0sUSCF Oil n USOU ... ... ... 60.83 22.66 1 64.27 +49.5tUSCF ShOil USOD ... ... ... 26.29 7.12 7 6.64 -41.3 USCF shpei BUY ... ... ... 27.03 23.45 25.79 +1.8 USCF shpen BUYN ... ... ... 27.42 23.45 0 26.08 +.7 USD Ptrs USDP 1.40f 13.0 ... 14.50 9.00 37 10.75 -4.4 USG USG ... ... 23 41.50 25.60 684 41.28 +7.1 Ultrapar UGP .55e 2.9 ... 26.48 18.34 507 18.84 -17.1 UndrArm s UAA ... ... 28 23.46 11.40 4037 16.10 +11.6 UnAr C wi UA ... ... ... 21.81 10.36 2469 14.02 +5.3 Uni UFI ... ... 16 39.21 26.91 94 34.79 -3.0 UniFirst UNF .15 .1 23 176.15 134.65 40 163.50 -.8 UnilevNV UN 1.43e 2.5 ... 61.62 51.56 1007 57.15 +1.5 Unilever UL 1.48e 2.6 ... 60.13 50.74 972 56.16 +1.5 UnionAc un LTN/U ... ... ... 10.30 10.00 0 10.20 +1.6 UnionPac UNP 2.92f 2.1 10 143.05 101.06 5419 138.96 +3.6 UniqueF n UFAB .60 6.8 10 12.21 7.05 40 8.77 +18.2 Unisys UIS ... ... ...dd 13.90 6.90 720 11.40 +39.9 Unit UNT ... ... 12 26.82 15.29 485 22.79 +3.6 UtdContl UAL ... ... 10 83.04 56.51 10265 70.58 +4.7 UtdMicro UMC .09e 3.4 ... 2.73 1.90 461 2.63 +10.0 UPS B UPS 3.64f 3.3 19 135.53 101.45 3547 110.90 -6.9 UtdRentals URI ... ... 10 190.74 100.62 2111 180.00 +4.7 USNatGas UNL ... ... ...q 11.27 8.54 0 9.33 +1.6sUS12MoOil USL ... ... ...q 23.44 15.45 39 23.78 +13.7 USAntimny UAMY ... ... ... .47 .20 33 .26 -19.4 US Bancrp USB 1.20 2.4 14 58.50 49.03 12918 50.00 -6.7 US Bcp pfA USBpA 35.49e 3.8 ... 931.70 870.00 930.00 +4.7 US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 38 23.03 +2.0 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 30 27.79 -1.5 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 14 25.20 -.3 US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 20.16 11.88 136 20.37 +12.5sUS Cellular USM ... ... 54 41.41 32.06 92 41.35 +9.9 US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 119 25.17 -.3 US Cellu 63 UZB 1.81 7.2 ... 27.83 24.46 11 25.29 -1.7 US Cell64 UZC 1.81 7.1 ... 27.50 24.55 12 25.42 -1.9sUSCmdtyFd USCI ... ... ...q 43.89 36.98 83 44.49 +4.6 USDslHtOil UHN ... ... ...q 20.04 12.90 1 19.80 +2.4 US GasFd UGA ... ... ...q 34.33 22.30 8 33.13 +4.0 USCoppFd CPER ... ... ...q 21.26 16.00 4 20.15 -4.3 USAgriFd USAG ... ... ...q 17.98 15.87 17.35 +5.1 US NGas rs UNG ... ... ...q 31.72 20.40 2926 22.61 sUS OilFd USO ... ... ...q 13.64 8.65 25750 13.88 +15.6tUS ShrtOil DNO ... ... ...q 81.00 49.53 5 48.58 -14.5 USSteel X .20 .5 22 47.64 18.55 13276 37.50 +6.6 UtdTech UTX 2.80 2.2 22 139.24 109.10 4129 124.80 -2.2 UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 2939 236.40 +7.2 UNITIL UTL 1.46f 3.1 24 52.84 40.92 42 46.40 +1.7 Univar n UNVR ... ... ...cc 32.53 25.79 751 29.15 -5.8 UnvslCp UVV 2.20 4.4 38 75.70 45.95 202 49.90 -5.0 UnvHR UHT 2.64 4.3 36 84.90 53.00 41 61.62 -18.0 UnivHlthS UHS .40 .3 16 128.15 95.26 1129 121.50 +7.2 Univ Insur UVE .69a 2.1 11 33.20 15.08 180 32.70 +19.6 UnvSecInst UUU ... ... ...dd 3.20 1.15 1 1.65 -2.9 UnivTInst UTI .08 2.6 ...dd 3.87 2.21 7 3.07 +27.9 UnumGrp UNM .92 1.9 2 58.73 43.55 1851 48.03 -12.5 Ur-Energy URG ... ... ... .79 .50 485 .75 +9.6 UraniumEn UEC ... ... ...dd 2.00 .96 1473 1.70 -4.0 UrbnEdg n UE .88 4.2 25 27.55 20.10 363 20.98 -17.7 UrstdBid UBP 1.06f 6.3 17 18.92 15.36 1 16.85 -.6 UrsBidA UBA 1.08f 5.4 16 23.94 17.20 79 20.02 -7.9 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 25.56 -2.8 UrstBid pfH UBPpH 1.56 6.3 ... 26.88 24.15 4 24.70 -5.5V -VF Corp VFC 1.84f 2.4 44 84.38 51.22 1113 78.04 +5.5 VICI Pr n VICI ... ... ... 21.33 17.86 1460 18.38 -12.0 VOC EnTr VOC .47e 9.2 11 6.66 3.15 236 5.10 -13.9 VaalcoE EGY ... ... ... 1.17 .68 172 .94 +35.2 VailRsrt MTN 5.88 2.6 48 237.77 194.09 220 226.76 +6.7 Vale SA VALE .29e 2.1 ... 14.67 7.47 31252 14.01 +14.6 ValeantPh VRX ... ... 5 24.43 8.31 6258 17.40 -16.3sValeroE VLO 3.20f 3.0 29 106.94 60.69 3493 107.54 +17.0 ValeroEPt VLP 2.03f 5.0 15 48.66 33.25 112 40.80 -8.3sValhi VHI .08 1.0 74 7.28 2.13 695 8.13 +31.8 Validus VR 1.52 2.2 15 67.79 41.15 257 67.59 +44.1 Validus pfA VRpA ... ... ... 26.12 24.12 8 25.26 -2.5 Validus pfB VRpB ... ... ... 26.23 24.15 15 25.15 -1.8 VlyNBcp VLY .44 3.7 21 13.38 10.61 1504 11.91 +6.1 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 3 26.73 -3.7 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 3 25.70 -2.8 Valmont VMI 1.50 1.0 21 176.35 137.90 94 146.15 -11.9 Valvoline n VVV .30 1.3 ... 25.63 20.99 929 22.11 -11.8 VanEMGold OUNZ ... ... ...q 13.44 11.93 19 13.28 +3.3 VanEGold GDX .06e .3 ...q 25.58 20.84 55890 22.98 -1.1 VnE LgFl n LFEQ ... ... ... 28.49 24.98 11 26.50 +.7 VanE Grn n GRNB ... ... ... 27.50 25.37 3 27.18 +.7 VnEkSteel SLX .40e .8 ...q 51.91 35.03 79 49.46 +7.9 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.30 20.51 5 22.29 -4.5 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 62 23.91 -2.3 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 440 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 17 24.19 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 18225 21.51 +1.4 VanE BDC BIZD 1.47e 9.1 ...q 19.24 15.39 52 16.08 -3.1 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 198 19.20 -2.3 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 257 29.38 -1.9 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.73 48 25.65 +.1 VanE Reit MORT 2.36e 8.4 ...q 25.41 21.20 28 22.59 -6.2 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 23 24.98 -6.2 VanE EmM EMAG .92 4.2 ...q 22.45 21.21 21.85 +.1 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 89 25.29 +.1 VanE EMBd EMLC .98 5.0 ...q 19.91 18.34 4077 19.43 +2.4 VanEAltEn GEX 1.07e 1.7 ...q 64.75 56.55 2 62.48 +2.2 VEckMun PRB .15e .6 ...q 24.71 24.19 3 24.38 +.4tVnEkSMu SMB .20 1.2 ...q 17.67 17.15 476 17.14 -.6 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 21 19.71 -3.0 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 335 23.50 -2.4 VnEkHiInInf YMLI 1.20 9.8 ...q 16.03 11.07 1 12.27 -8.6 VanE GenDr GNRX ... ... ... 26.68 20.60 24.82 +2.1 VanE OilR CRAK ... ... ...q 32.27 22.33 13 31.68 +3.2 V IntMoat MOTI ... ... ...q 36.88 31.48 4 34.98 +2.5 VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 6 49.96 +1.8 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 24.45 +1.2 VanEChAMC CNXT ... ... ...q 37.10 28.38 14 34.17 -1.2 VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 3 30.79 +1.4 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 82 42.30 -.4 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 62 16.39 +4.7 VnEkSemi SMH .58e .6 ...q 114.55 79.48 4228 104.79 +7.1 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 3 95.53 +4.6 VanE Agri MOO 1.10e 1.7 ...q 65.86 53.14 25 63.12 +2.5 VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 8578 27.08 +4.0 VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 10 39.08 -4.7 VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 81 28.13 -6.5 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 12 46.85 -2.9 VnEkIndSC SCIF .57e .9 ...q 72.57 52.91 21 60.01 -11.5 VanE Egyp EGPT ... ... ...q 40.97 26.30 64 39.00 +19.3 VEckPoland PLND .29e 1.5 ...q 21.80 16.56 1 19.03 -3.7 VanE JrGld GDXJ ... ... ...q 37.76 29.33 17863 33.97 -.5 VanE Coal KOL .13 .8 ... 18.49 12.48 22 16.20 +1.1 VnEk Viet VNM .32e 1.7 ...q 20.50 13.75 267 19.29 +7.9 VanEBrzSC BRF ... ... ...q 26.12 17.43 8 23.44 VanEIndo IDX .25e 1.0 ...q 26.90 22.54 7 24.22 -2.5 VanENatRs HAP .64e 1.7 ...q 39.67 32.28 16 37.94 +2.2 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 1 25.80 +3.8 VanE Gam BJK 1.07e 2.2 ...q 50.18 38.50 4 48.27 +3.5 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 81 89.91 -5.4 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 462 81.15 -3.2 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 823 78.17 -1.2 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 1721 79.41 -2.6 VangExDur EDV 4.81e 3.1 ...q 123.85 107.67 21 112.78 -6.8 VangMegG MGK 1.33e 1.1 ...q 121.09 96.65 110 115.81 +4.0 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 77 75.74 -.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 76.07 723 84.29 -1.6 VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 520 114.91 +2.8 VangGrth VUG 1.38e .9 ...q 152.38 122.85 480 146.11 +3.9 VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 162 124.36 +1.5 VangMidC VO 1.76e 1.1 ...q 164.17 138.25 308 157.55 +1.8 VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 333 151.25 +2.3 VangSCG VBK 1.19e .7 ...q 172.17 140.10 128 169.36 +5.3 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 238 132.78 VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 1554 139.36 +1.5 VangValu VTV 2.05e 1.9 ...q 113.46 93.39 1053 105.51 -.8 VangSP500 VOO 3.81e 1.5 ...q 263.37 216.13 1365 248.36 +1.3 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 190 111.77 +.2 VangMCGr VOT .82e .6 ...q 136.45 114.04 85 132.41 +3.7 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 4123 75.84 -8.6 VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 615 103.01 +1.0 VangAllWld VSS 2.83e 2.3 ...q 127.14 104.28 148 121.97 +2.3 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 2086 55.45 +1.4 VangEmg VWO 1.10e 2.3 ...q 50.99 39.62 8473 46.95 +2.3 VangPacif VPL 1.37e 1.9 ...q 77.96 63.27 165 73.74 +1.2 VangEur VGK 1.71e 2.8 ...q 63.60 53.04 2804 60.28 +1.9 VangTEBd VTEB .28e ... ...q 52.07 50.57 321 50.70 -1.9 Vang500Gr VOOG 1.62e 1.1 ...q 149.28 119.02 70 143.53 +4.8 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 21 107.51 -2.2 VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 4 136.04 +2.8 VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 32 154.96 +6.2sVangSC600 VIOO 1.19e .8 ...q 146.26 121.82 21 145.71 +4.6 VanMC400V IVOV 1.50e 1.2 ...q 126.33 108.97 6 121.19 -.5 VanMC400G IVOG 1.16e .8 ...q 142.23 117.22 66 137.79 +3.5 VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 19 129.51 +1.3 VangFTSE VEA 1.10e 2.4 ...q 47.89 39.92 5023 45.45 +1.3 VangCnD VCR 2.03e 1.2 ...q 171.48 138.40 106 163.43 +4.8 VangCnS VDC 3.69e 2.7 ...q 151.29 131.46 72 137.08 -6.1 VangEngy VDE 2.37e 2.3 ...q 107.20 83.80 296 101.08 +2.2 VangFncl VFH .90e 1.3 ...q 75.48 58.40 433 69.09 -1.4 VanHC Etf VHT 1.96e 1.2 ...q 171.30 137.70 134 157.23 +2.0 VangIndl VIS 2.25e 1.6 ...q 151.28 122.13 126 142.74 +.3 VangInfT VGT 1.61e .9 ...q 186.36 136.68 400 177.74 +7.9 VangMat VAW 2.12e 1.6 ...q 144.65 116.44 78 136.23 -.3 VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 112 112.61 -3.4 VangTel VOX 3.14e 3.6 ...q 99.12 81.68 43 87.89 -3.6 VantageEn VEI ... ... ... VarianMed VAR ... ... 96 130.29 87.49 828 126.13 +13.5 VectorGp VGR 1.60b 8.0 24 23.14 18.70 1093 20.07 -10.3 Vectren VVC 1.80 2.8 25 69.86 57.48 381 64.15 -1.3 Vectrus VEC ... ... 18 41.48 24.40 140 39.07 +26.6 VedantaLtd VEDL 1.20e 6.5 ... 21.99 13.78 809 18.41 -11.6 VeevaSys VEEV ... ... 91 78.28 51.86 1341 74.87 +35.4 VenatorM n VNTR ... ... ... 26.90 17.07 326 19.30 -12.7 Ventas VTR 3.16 6.5 14 72.36 47.80 1721 48.61 -19.0 VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 6 25.09 -.3 Vereit VER .55 8.1 12 8.89 6.62 4773 6.81 -12.6 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 43 25.19 -1.5sVeriFone PAY ... ... 17 22.87 14.90 5233 22.75 +28.5 Veritiv VRTV ... ... ...cc 53.25 20.35 45 37.60 +30.1 VerizonCm VZ 2.36 4.9 7 54.77 42.80 8346 48.62 -8.1 VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 31 25.82 -2.1 VermilnE g VET 2.03 ... ... 40.59 29.91 314 36.57 +.7 Verso Cp VRS ... ... ... 19.32 3.17 300 17.86 +1.7 Versum VSM .20 .5 ... 42.74 29.77 308 38.00 +.4 ViadCorp VVI .40 .7 27 61.85 42.05 57 55.30 -.2 Vicon VII ... ... ...dd .76 .30 32 .42 +3.8 VictSCHiD CSB .60e ... ...q 45.62 39.12 3 43.86 -1.7 VinaConc VCO .66e 1.4 ... 47.05 30.43 6 46.65 +26.1 VinceHlg rs VNCE ... ... 3 14.50 2.80 30 8.98 +45.1 Vipshop VIPS ... ... 33 19.14 7.79 6579 15.95 +36.1 VirnetX VHC ... ... ...dd 8.75 2.80 425 3.25 -12.2 VirDynCr n BLHY ... ... ... 25.49 24.43 24 24.68 -.5 VirShUS n VESH ... ... ... 24.93 21.19 23.35 +2.2 ZweigTR ZTR .97 8.9 ...q 14.18 10.79 67 10.91 -18.6 VirtGblMSc VGI 1.87 12.2 ...q 19.46 13.76 23 15.38 -12.1 Visa s V .84f .7 41 126.88 90.98 5170 124.48 +9.2 VishayInt VSH .27f 1.4 ...dd 23.85 15.90 877 19.00 -8.4 VishayPrc VPG ... ... 28 33.45 16.55 44 30.25 +20.3 VistaGold VGZ ... ... ...dd 1.05 .60 262 .75 +6.4 VistaOutd n VSTO ... ... ...dd 25.07 12.36 880 18.26 +25.3sVistraEn n VST ... ... ... 22.46 14.50 4540 22.34 +21.9 VitaminSh VSI ... ... 5 20.10 2.95 566 4.70 +6.8 VivintSolar VSLR ... ... 8 6.10 2.65 131 4.00 -1.2 VMware VMW ... ... 69 165.00 85.45 4065 137.54 +9.8 VoceraCm VCRA ... ... ...dd 32.23 22.43 122 25.73 -14.9 VolarisAv VLRS ... ... ... 16.00 7.50 697 8.94 +11.5 VolitionRX VNRX ... ... ... 4.00 2.08 34 2.20 -25.2 VoltInfoSci VISI ... ... ...dd 6.45 2.16 21 2.95 -22.4 Vonage VG ... ... ...dd 11.65 6.28 1631 11.38 +11.9 Vornado VNO 2.52f 3.8 24 82.85 64.14 655 66.90 -14.4 Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.82 20 24.08 -4.7tVorndo pfL VNOpL 1.35 5.9 ... 25.78 22.79 33 22.98 -7.7 Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.82 47 21.88 -12.8 Voxeljet VJET ... ... ... 6.37 3.04 32 3.32 -27.4 VoyaAsPcD IAE 1.02 9.9 ...q 11.38 9.75 27 10.27 -2.0 VoyaEmHi IHD .92 9.8 ...q 9.86 8.46 75 9.43 +6.0 VoyaFincl VOYA .04 .1 19 54.87 33.53 1546 52.57 +6.3 VoyaGlAdv IGA 1.12 10.2 ...q 11.85 10.41 69 11.01 -3.7 VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 245 7.34 -5.3 VoyaInfra IDE 1.46 9.6 ...q 17.66 14.35 46 15.19 -9.9 VoyaIntHD IID .83 12.0 ...q 7.94 6.79 32 6.92 -8.2 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 396 5.18 +2.2 VoyaNatRs IRR .81 13.0 ...q 7.00 5.63 58 6.20 -1.0 VulcanM VMC 1.12f .9 25 141.20 109.96 2103 118.38 -7.8W -sW&T Off WTI .40 6.8 10 5.34 1.81 5195 5.89 +77.9 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 3 24.69 -1.7 WBI TactV WBIB .08e .3 ...q 27.48 23.67 2 25.33 -3.9 WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 2 22.55 +.8 WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 23.99 -2.1 WBI LCTG WBIE .19e .7 ...q 28.05 23.50 3 26.45 +1.5 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 3 28.74 -.6 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 4 25.57 -1.1 WBI LCTS WBIL .04e .1 ...q 29.15 24.20 3 27.02 -1.5 WBI PwFact WBIY ... ... ... 27.90 22.34 4 26.63 +.1 WBITacRot WBIR ... ... ... 26.78 23.65 1 25.59 +.5 WBI TacInc WBII .26e 1.1 ...q 25.76 24.41 4 24.42 -3.8 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 7 24.40 -2.2 WEC Engy WEC 2.21f 3.5 20 70.09 58.92 1393 62.59 -5.8sWEX Inc WEX ... ... 31 163.92 97.26 308 163.57 +15.8 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 206 84.98 -1.0 WNS Hldg WNS ... ... 26 48.26 29.81 146 47.16 +17.5 WP Carey WPC 4.06f 6.5 17 72.41 59.23 271 62.45 -9.4 WPP plc WPP 3.91e 4.9 ... 113.51 76.68 160 79.64 -12.1sWPX Engy WPX ... ... ...dd 16.09 8.39 12887 16.50 +17.3sWPX pfA WPXp 1.56 2.3 ... 67.83 42.50 54 69.11 +11.7 Wabash WNC .30 1.4 16 26.54 18.25 460 21.86 +.7 WABCO WBC ... ... 20 162.20 114.53 564 138.45 -3.5 Wabtec WAB .48 .6 26 93.81 69.20 440 83.43 +2.5 WaddellR WDR 1.00m 4.8 14 23.82 16.32 866 20.72 -7.3 WageWrks WAGE ... ... 31 76.55 38.40 350 45.00 -27.4 WalMart WMT 2.08f 2.4 20 109.98 73.13 5850 87.57 -11.3 WalkerDun WD ... ... 9 61.19 42.66 406 59.65 +25.6 WarrMet n HCC .20 ... ... 26.43 7.40 1763 23.43 +18.8 WashPrGp WPG 1.00 15.0 18 9.79 5.40 1982 6.66 -6.5 WashPr pfH WPGpH 1.88 8.5 ... 25.56 20.05 4 22.00 -10.6 WashPr pfI WPGpI 1.72 8.3 ... 26.17 19.33 5 20.62 -16.7 WREIT WRE 1.20 4.3 27 33.96 24.92 266 28.13 -9.6 WasteCon s WCN .56 ... 40 74.59 59.14 442 73.90 +4.2 WsteMInc WM 1.85f 2.2 38 89.73 70.09 2060 83.65 -3.1 Waters WAT ... ... 32 220.20 159.60 342 210.05 +8.7sWatsco WSO 5.80f 3.0 36 189.72 135.80 280 191.18 +12.4sWatscoB WSO/B 5.00f 2.6 40 187.69 138.11 0 191.01 +13.0 WattsWtr WTS .76 1.0 27 84.25 59.15 90 79.20 +4.3 Wayfair W ... ... ...dd 100.14 42.70 1495 69.68 -13.2 WeathfIntl WFT ... ... ...dd 6.09 2.07 24423 2.67 -36.0 WebsterFn WBS 1.04 1.9 22 60.32 44.04 741 54.63 -2.7 WtWatch WTW ... ... 62 77.19 18.11 1056 68.70 +55.1 WeinRlt WRI 1.54 5.6 10 35.28 25.96 967 27.62 -16.0 WeisMk WMK 1.20 2.7 21 62.88 31.26 51 44.15 +6.7 Welbilt WBT ... ... ... 23.77 18.51 2244 19.41 -17.4 Wellcare WCG ... ... 24 221.75 150.66 355 202.06 +.5 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 93 25.70 +.2 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1255.00 2 1288.01 -1.7 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 37 24.53 -2.3 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 22 24.50 -2.5 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 25 24.63 -2.2 WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.65 92 26.06 -3.5 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 41 27.56 -3.7 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 19 25.51 -3.6 WellsFargo WFC 1.56 3.1 11 66.31 49.27 21018 50.39 -16.9 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 63 24.83 -4.3 WellsF pfX WFCpX ... ... ... 26.16 24.15 44 24.77 -3.0 WellsF pfW WFCpW ... ... ... 26.65 24.32 40 25.07 -3.5 WellsF pfV WFCpV ... ... ... 26.82 25.00 32 25.77 -3.9 EvgGlbDiv EOD .54m 9.3 ...q 6.51 5.57 147 5.83 -1.7 WFAdvInco EAD .82 10.1 ...q 8.97 7.80 305 8.06 -4.0 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 136 13.06 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 6 25.90 -2.2 WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 24 12.26 -7.1 Welltower WELL 3.49 6.6 12 78.17 51.63 1588 52.84 -17.1 Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 156 56.10 -6.3 WescoAir WAIR ... ... ...dd 12.53 6.05 528 10.85 +46.6 Wesco Intl WCC ... ... 19 69.35 48.95 286 63.50 -6.8 WestPhrm WST .56 .6 39 103.36 80.02 707 91.96 -6.8 WestarEn WR 1.60 3.1 23 57.32 47.06 493 52.11 -1.3 WstnAlliB WAL ... ... 18 62.49 44.64 402 56.61 WstnAll56 WALA 1.56 6.1 ... 26.71 25.12 5 25.71 -1.9 WstACpLn TLI .87 8.3 ...q 11.70 10.30 22 10.50 -.2 WAstEMkt EMD .84 5.8 ...q 16.16 14.30 513 14.43 -7.2 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 25 16.90 -6.1 WAstGlbHi EHI 1.16 12.1 ...q 10.40 9.25 81 9.56 -6.5 WstAstHI2 HIX .80 13.3 ...q 7.46 5.97 164 6.63 -4.9 WAHiInOp HIO .43 8.8 ...q 5.25 4.76 273 4.84 -4.5 WAstHYOp HYI 1.32 8.9 ...q 16.14 14.47 46 14.76 -2.4 WstnAsst PAI .69 5.0 ...q 17.37 13.32 32 13.82 -12.7 WstnAsInt SBI .48 5.5 ...q 9.98 8.58 67 8.70 -6.6 WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 62 20.50 -10.3 WAMgdMu MMU .78 6.0 ...q 14.60 12.84 99 12.95 -8.0 WstAstMtg WMC 1.24e 12.8 8 10.95 8.54 193 9.72 -2.3 WAMtDOp DMO 2.82a 11.1 ...q 27.29 22.88 46 25.46 +3.2 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 20 21.40 +2.4 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 54 7.19 -2.8 WAMunPrt MNP .87 6.2 ...q 16.26 14.08 26 14.13 -7.2 WAstBdF WEA 1.08 8.4 ...q 14.40 12.74 35 12.87 -6.8 WstAVari GFY .93 5.5 ...q 17.79 16.50 5 16.89 -2.7 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 67 11.55 -2.0 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 78 11.39 -.3 WstC&G gs WRN ... ... ... 1.44 .71 40 .83 -17.8 WstnGasEq WGP 2.19f 6.4 21 46.47 31.63 178 34.23 -7.9 WstnGasPt WES 3.74f 7.9 38 61.48 40.44 604 47.06 -2.1 WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.9 10 22.21 18.38 3605 19.37 +1.9 WestlkChm WLK .76 .7 11 121.30 59.58 882 114.62 +7.6 WestlkCLP WLKP 1.55 6.6 16 25.95 21.10 55 23.25 -6.8 WestmRs s WMLP .46m 39.8 ...dd 5.15 .98 23 1.16 -58.4 WestpacBk WBK 1.52e 6.8 ... 26.72 21.73 135 22.33 -8.4 WestRck WRK 1.72 2.6 19 71.55 51.22 1042 66.36 +5.0 WestwdH WHG 2.72 4.7 12 71.00 52.15 25 57.34 -13.4 Weyerhsr WY 1.28f 3.5 32 37.89 30.95 3249 36.85 +4.5 WheatPr g WPM .26e ... 27 22.72 18.32 1889 21.70 -1.9 Whrlpl WHR 4.60f 3.0 28 202.99 145.59 535 154.72 -8.3 WhtMtIns WTM 1.00 .1 58 903.26 786.23 58 864.11 +1.5 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.5 27 15.15 10.06 241 10.85 -24.7sWhitngPet rs WLL ... ... ...dd 38.94 15.88 4780 39.37 +48.7 WidOpW n WOW ... ... ... 17.89 6.66 478 6.90 -34.7 WidePoint WYY ... ... ...dd .73 .40 317 .61 -6.8sWildhRs n WRD ... ... ... 23.80 10.36 767 24.30 +32.0 WileyJA JW/A 1.20 1.8 22 68.40 49.50 195 67.00 +1.9 WileyJB JW/B 1.20 1.8 22 68.00 49.83 0 67.42 +2.7 WLyonHm WLH ... ... 15 32.95 18.85 313 28.16 -3.2 WmsCos WMB 1.36f 5.3 10 33.67 24.00 4532 25.77 -15.5 WillmsPtrs WPZ 2.40 6.7 42 44.06 32.74 929 36.07 -7.0 WmsSon WSM 1.72f 3.5 15 56.38 42.68 2053 49.59 -4.1 Winnbgo WGO .40 1.1 14 58.65 24.15 467 36.45 -34.4 Wipro s WIT .03e .6 ... 6.40 4.75 2106 5.23 -4.4 WirelessT WTT ... ... ...dd 2.64 1.35 15 2.26 -7.0 WT IntQua IQDG ... ... ... 32.75 27.20 2 31.21 +1.7 WT ST HiYl SFHY ... ... ... 50.91 48.47 49.31 +.6 WT ShTr n SFIG ... ... ... 49.88 48.65 1 48.73 -1.2 WT HiYld n WHFY ... ... ... 52.27 48.87 50.12 -.5 WT Corp n WFIG ... ... ... 50.34 47.78 48.55 -2.8 WT EmMDv DVEM ... ... ... 36.70 29.36 5 34.51 +3.9 WT G exMx XMX ... ... ... 31.68 26.12 3500 29.96 +1.1 WT DyCEu DDEZ ... ... ... 33.88 28.70 1 32.40 +2.9 WT DyInEq DDWM ... ... ... 32.00 27.95 18 30.48 -.2 WT DyInSm DDLS ... ... ... 34.74 28.93 33.04 -1.4 WT DynCJp DDJP ... ... ... 31.29 26.59 29.32 -1.8 WTBearEq DYB ... ... ...q 26.34 24.64 1 26.00 -.3 WT LgSEq DYLS ... ... ...q 34.53 28.70 11 33.16 +1.8 WT EuLoc EZR ... ... ... 34.19 27.47 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 32.84 -.7 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 48.69 103 49.14 -3.1 WTxUSDiv DXUS .04e ... ...q 28.05 24.72 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 28.83 4 31.47 +1.2 WT PutStr PUTW ... ... ... 30.04 26.65 13 29.07 WT EMexSt XSOE .77e 2.4 ...q 35.10 25.32 34 32.20 +1.1 WT JpDvG JHDG ... ... ...q 30.34 24.59 28.17 -2.7 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.93 46 31.26 -1.3 WT EurDiv EUDG .51e 1.9 ...q 28.46 23.98 1 27.03 +.3 WTFltRtTr USFR ... ... ...q 27.90 24.96 40 25.11 +.4 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 60.26 889 64.57 +1.3 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.10 0 46.14 +1.0 WTEmLDbt ELD 1.74 4.5 ...q 40.08 37.26 26 38.91 +1.2 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 25.05 WisYldEn n SHAG ... ... ... 52.53 48.88 1 48.96 -1.6 Wis US Mul USMF ... ... ... 29.45 24.68 7 28.78 +3.5 GrnHCmdty GCC ... ... ...q 19.78 17.92 19 19.64 +2.2 WT Diefa DWM .74e 1.3 ...q 59.63 50.48 31 56.51 +1.3 WT DefaEq DTH 1.75e 3.9 ...q 47.40 40.93 26 44.75 +.8 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 8 86.93 -1.7 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.65 3 47.57 -1.9 WTEurSC DFE 1.48e 2.0 ...q 75.61 61.63 28 72.53 +2.8 WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 25 69.55 -4.5 WTIntD exF DOO 2.01e 4.5 ...q 46.39 39.75 8 44.58 +2.7 WT IntLC DOL 1.69e 3.3 ...q 54.18 46.12 51 51.24 +1.2 WTIntMC DIM 1.53e 2.2 ...q 73.72 61.28 7 70.51 +2.2 WTIntSC DLS 1.16e 1.5 ...q 81.62 66.74 104 78.04 +1.6 WTGxUSDv DNL .99e 1.6 ...q 62.84 51.07 2 60.03 +1.4 WTJpnSC DFJ 1.26e 1.5 ...q 85.64 66.86 111 81.96 +1.9 WTJpHedg DXJ 1.37e 2.4 ...q 62.78 49.72 1162 56.76 -4.3 WT LCD DLN 1.84e 2.0 ...q 97.25 81.98 76 90.39 -1.9 WT MCD s DON ... ... ...q 36.59 31.43 288 34.83 -1.3 WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 1 56.96 -4.3 WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 63.84 0 70.24 +.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 A -:A-MarkPM AMRK .32 2.3 47 18.83 10.39 15 14.03 -4.2 AAON AAON .26 .7 38 40.25 29.95 205 36.15 -1.5 AC Immun n ACIU ... ... ... 13.91 6.03 71 10.02 -21.7 ACI Wwde ACIW ... ... ...cc 26.37 20.23 262 24.93 +10.0 ACM Rsc n ACMR ... ... ... 15.60 4.74 35 12.04 +129.3 ACNB Cp ACNB .92f 3.1 16 31.60 24.45 3 29.45 -.3 AGNC Inv AGNC 2.16 11.5 10 22.34 17.84 1825 18.76 -7.1 AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 14 25.53 -1.2 AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 40 25.35 -1.4 ALJ Reg n ALJJ ... ... ... 3.79 1.82 81 2.25 -28.6 AMAG Ph AMAG ... ... ...dd 24.85 11.93 386 20.80 +57.0 AMC Net AMCX ... ... 11 67.44 46.89 520 51.97 -3.9 ANGI Hme ANGI ... ... ... 15.77 5.29 460 14.19 +35.7 ANI Ph h ANIP ... ... 26 74.70 42.23 99 61.63 -4.4 ARC Grp ARCW ... ... ...dd 4.15 1.80 53 2.45 +16.7 ARCAbio rs ABIO ... ... ...dd 2.76 .45 1752 .61 -54.8tARMO Bi n ARMO ... ... ... 57.19 26.84 324 25.68 -13.7 ASML Hld ASML 1.71e .8 41 216.00 126.03 1698 206.32 +18.7 ASV Hld n ASV ... ... ... 10.80 6.45 11 8.09 -20.3 ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 0 5.21 +12.8 ATN Intl ATNI .68 1.0 ...dd 73.99 49.50 137 67.38 +21.9 AV Homes AVHI ... ... 5 20.50 14.65 141 19.65 +18.0 AXT Inc AXTI ... ... 26 10.75 5.60 412 6.80 -21.8 Abaxis ABAX .64 .9 68 78.53 43.66 121 73.44 +48.3 AbeonaTh ABEO ... ... ...dd 22.75 4.55 1194 19.80 +24.9 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7 Ability rs ABIL ... ... ... 16.90 2.37 4 3.13 -28.9sAbiomed ABMD ... ... ...cc 305.77 117.37 447 307.63 +64.1sAblynx n ABLX ... ... ... 55.16 17.75 14 55.23 +121.0sAbraxas AXAS ... ... 73 2.80 1.45 4087 2.91 +18.3 AcaciaC n ACIA ... ... 29 55.21 24.72 2584 25.57 -29.4 AcaciaTc ACTG .50 14.1 ...dd 5.50 2.90 140 3.55 -12.3 AcadiaHlt ACHC ... ... 17 54.34 26.92 719 39.25 +20.3 AcadiaPh ACAD ... ... ...dd 41.20 15.74 1935 19.98 -33.6 Acasti g rs ACST ... ... ...dd 3.36 .84 115 1.08 +14.5 AccelrDiag AXDX ... ... ...dd 30.45 16.75 201 24.95 -4.8 Acceleron XLRN ... ... ...dd 46.93 24.37 247 37.26 -12.2 AccessNt ANCX .60 2.1 33 30.99 24.36 53 29.03 +4.3 Accuray ARAY ... ... ...dd 6.15 3.60 368 5.15 +19.8 AcelRx ACRX ... ... ...dd 5.75 1.55 579 2.40 +18.5 AcerTh rs ACER ... ... ... 22.63 5.70 8 19.06 +37.6 AcetoCorp ACET .26 3.5 18 17.10 6.85 370 7.40 -28.4 Achaogen AKAO ... ... ...dd 27.49 9.83 1489 12.68 +18.1 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 24 1.33 -1.0 Achillion ACHN ... ... ...dd 5.66 2.58 791 3.69 +28.1 AclarisTh n ACRS ... ... ...dd 33.10 16.01 220 17.50 -29.0 AcordaTh ACOR ... ... ...dd 29.60 13.60 313 23.90 +11.4 ActivsBliz ATVI .34f .5 47 79.63 48.50 4257 68.69 +8.5 Acxiom ACXM ... ... ...cc 32.93 18.60 509 25.77 -6.5 AdamasPh ADMS ... ... ...dd 44.00 13.50 690 25.85 -23.7 AdamisPh ADMP ... ... ...dd 6.45 2.35 678 3.80 -13.6 Adaptim n ADAP ... ... ... 13.41 4.28 665 12.39 +85.5 AddusHmC ADUS ... ... 47 55.40 30.95 64 54.40 +56.3 ADDvtgTch AEY ... ... ...dd 2.33 1.21 19 1.24 -15.6 AdestoTc n IOTS ... ... ...dd 9.20 4.00 124 8.95 +38.8 AdmaBio ADMA ... ... ...dd 5.50 2.01 110 4.72 +47.0 sAdobeSy ADBE ... ... 68 232.21 129.11 2247 231.10 +31.9tAdomani n ADOM ... ... ... 18.31 .82 72 .79 -82.0tAdtran ADTN .36 2.4 41 25.10 14.80 1567 14.95 -22.7 AduroBio n ADRO ... ... ...dd 14.05 5.83 393 7.10 -5.3 AdvEmis n ADES 1.00 9.0 3 12.20 7.00 95 11.08 +14.7 AdvEnId AEIS ... ... 19 95.00 60.06 570 65.95 -2.3 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.04 42240 10.36 +.8 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.51 616 1.73 -39.1 AdverumBi ADVM ... ... ...dd 8.59 2.40 520 6.53 +86.4 AdvS Vice n ACT ... ... ... 29.50 24.23 3 25.71 -1.9 Aegion AEGN ... ... 19 28.19 19.11 118 24.16 -5.0 AegleaBio n AGLE ... ... ...dd 11.35 2.81 415 8.49 +56.9 AehrTest h AEHR ... ... ... 4.99 2.12 94 2.57 -5.2 Aemetis AMTX ... ... ...dd 3.12 .45 314 1.90 +245.5 AeriePhm AERI ... ... ...dd 66.60 38.14 137 54.50 -8.8 AeroViron AVAV ... ... 64 58.99 27.34 254 56.71 +1.0 AEtern g rs AEZS ... ... ...dd 3.75 .78 109 1.48 -37.3 Aethlon rs AEMD ... ... ...dd 3.85 .79 97 1.35 +19.5 AeviGeno GNMX ... ... ...dd 2.65 .98 91 1.62 +35.0 AffimedNV AFMD ... ... ...dd 2.85 1.15 207 2.20 +69.2 Agenus AGEN ... ... ...dd 6.19 3.24 1264 3.95 +21.2 AgileThera AGRX ... ... ...dd 5.60 1.93 60 2.86 +6.3 Agilysys AGYS ... ... ...dd 13.00 9.08 26 12.28 AgiosPhm AGIO ... ... ...dd 89.33 45.11 309 88.03 +54.0 AgroFresh AGFS ... ... 16 9.05 4.75 154 7.31 -1.2 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 6.12 10 6.80 -35.5 Aimmune n AIMT ... ... ...dd 42.00 15.97 617 32.23 -14.8 AirT Inc AIRT ... ... ...dd 34.83 14.40 2 25.20 +2.1 AirTrnsp ATSG ... ... ...dd 27.67 16.30 954 21.97 -5.1 AirMedia AMCN ... ... ...dd 3.20 .68 166 .75 -35.0 Airgain n AIRG ... ... 49 16.23 7.31 32 8.39 -6.7 AkamaiT AKAM ... ... 58 78.28 44.65 949 72.85 +12.0 AkariTh rs AKTX ... ... ... 21.86 1.70 47 2.02 -53.5 AkceaTh n AKCA ... ... ... 33.99 8.10 92 24.12 +38.9 AkebiaTher AKBA ... ... ...dd 20.25 9.00 379 9.71 -34.7 AkersBios AKER ... ... ...dd 2.10 .12 7147 .56 +314.2 Akorn Inc AKRX ... ... 21 34.00 16.79 896 19.33 -40.0 Akoustis n AKTS ... ... ... 11.99 4.86 83 5.31 -14.8 Alarm.cm n ALRM ... ... 50 49.49 30.88 376 42.71 +13.1 AlaskCom ALSK ... ... ...dd 2.91 1.50 147 1.55 -42.2 Albireo ALBO ... ... ... 39.87 15.31 41 33.05 +29.1 Alcentra ABDC .72m 10.7 ...dd 14.61 5.93 46 6.72 -19.9 AlderBioPh ALDR ... ... ...dd 22.50 8.60 1206 14.50 +26.6 AldeyraTh ALDX ... ... ... 11.90 3.80 38 7.15 +5.1 Alexion lf ALXN ... ... 43 149.34 96.18 1262 112.96 -5.5 Alico ALCO .24 .8 43 34.80 25.55 5 31.75 +7.6 AlignTech ALGN ... ... ...cc 287.32 113.82 868 277.05 +24.7 AlimeraSci ALIM ... ... ...dd 1.70 1.00 59 1.12 -15.8 Alkermes ALKS ... ... ...dd 71.22 41.15 1942 46.85 -14.4 AllgnceBc n ABTX ... ... 31 42.60 31.75 14 40.55 +7.7 AllegiantT ALGT 2.80 2.0 12 181.45 111.54 494 142.80 -7.7 AllenaPh n ALNA ... ... ... 17.56 6.13 68 13.92 +38.4 AlliHold AHGP 2.97f 12.7 8 31.79 22.71 70 23.33 -12.9 All MMA n AMMA ... ... ... 3.07 .40 42 .42 -63.8 AllnceRes ARLP 2.04f 12.2 4 23.45 16.35 321 16.70 -15.2 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 19 2.69 +28.7 AlliedMot AMOT .10 .2 48 42.70 20.91 49 41.65 +25.9 Alliqua rs ALQA ... ... ...dd 4.60 1.58 21 2.32 +28.2 AllotComm ALLT ... ... ...dd 6.09 4.54 5 5.31 -.4 AllscriptH MDRX ... ... ...dd 16.13 10.78 1075 12.47 -14.3 AlnylamP ALNY ... ... ...dd 153.99 49.12 696 97.70 -23.1 AlphaOmg AOSL ... ... 19 20.48 13.53 132 15.71 -4.0 Alphabet C GOOG ... ... 32 1186.89 824.47 1337 1072.08 +2.5 Alphabet A GOOGL ... ... 32 1198.00 841.03 1543 1075.39 +2.1 Alphatc rs ATEC ... ... ...dd 4.27 1.58 57 3.58 +34.6 AlpImmu n ALPN ... ... ...dd 12.87 2.05 17 7.71 -31.2 AlpsRtSec n SWIN ... ... ... 31.35 25.56 7 30.64 +3.0 Altaba AABA ... ... ...cc 80.56 46.92 7498 72.32 +3.5 Altair A n ALTR ... ... ...dd 33.38 16.55 190 29.83 +24.7tAltimm rs ALT ... ... ...dd 9.31 .77 363 .78 -61.0 Altisrce n ASPS ... ... 1 46.99 16.17 173 25.85 -7.7 AltraIndlM AIMC .68 1.5 23 53.70 36.80 117 45.75 -9.2 Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.7 ...dd 16.48 8.80 526 12.57 +24.8 Amarin AMRN ... ... ... 4.60 2.82 1549 3.18 -20.7 Amazon AMZN ... ... ...cc 1617.54 887.50 5070 1527.84 +30.6 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 223 17.65 +10.5 Ambarella AMBA ... ... 25 66.23 40.06 1231 49.57 -15.6 Amdocs DOX 1.00f 1.5 18 71.72 60.30 375 67.31 +2.8 Amedica rs AMDA ... ... ... 6.94 1.25 28 1.47 -55.0sAmedisys AMED ... ... 48 67.55 45.60 387 66.84 +26.8 AMERCO UHAL 2.50e ... 18 400.99 326.30 67 349.94 -7.4 AmeriHld n AMRH ... ... ... 13.50 1.27 39 1.41 -54.5 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.1 21 6.40 5.62 119 6.18 +2.1 AmCarM CRMT ... ... 12 52.45 33.05 26 51.45 +15.2 AmAirlines AAL .40 .8 8 59.08 42.01 9169 47.76 -8.2 ACapSenF ACSF 1.16 10.4 5 13.79 10.35 22 11.20 +6.4 AmElTech AETI ... ... ...dd 2.80 .74 214 .82 -45.3 AmerNtl AMNB 1.00 2.6 19 43.00 34.60 8 38.95 +1.7 AmNatIns ANAT 3.28 2.7 20 134.03 110.43 49 122.14 -4.8 AmOutBr AOBC ... ... 7 24.49 8.32 1400 11.32 -11.8 AmPubEd APEI ... ... 36 45.75 17.40 114 43.05 +71.9 AmRailcar ARII 1.60 4.3 5 43.90 34.29 46 37.18 -10.7 AmrRvr AMRB .20 1.3 31 16.49 12.21 2 15.41 +1.1 ASoft lf AMSWA .44 3.4 25 13.69 9.00 49 12.97 +11.5 AmSupr rs AMSC ... ... ...dd 7.75 2.89 195 6.37 +75.5 AWoodmk AMWD ... ... 26 148.44 78.75 128 95.60 -26.6 AmerisBc ABCB .40 .8 22 59.05 41.05 198 51.85 +7.6 Amerisafe AMSF .88f 1.6 23 67.82 51.20 112 55.60 -9.7 AmrSvFin ASRV .06 1.5 ...dd 4.40 3.80 8 4.05 -2.4 AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 27.97 -3.6 AmesNatl ATLO .92f 3.3 18 32.00 26.00 5 27.85 Amgen AMGN 5.28 3.0 16 201.23 152.16 2090 175.11 +.7 AmicusTh FOLD ... ... ... 17.40 6.41 2562 14.77 +2.6 AmkorTch AMKR ... ... 9 12.48 8.32 414 10.19 +1.4 Amphastar AMPH ... ... ... 20.45 13.15 120 19.56 +1.7 AmpOnRt ef IBUY ... ... ... 47.99 29.70 233 46.67 +14.2 AmtechSys ASYS ... ... ... 15.45 5.17 68 7.62 -24.3 Amyris rs AMRS ... ... ...dd 10.71 1.86 591 6.42 +71.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, April 19, 2018

PAGE 40

AnalogDev ADI 1.92f 2.0 45 98.38 74.65 1910 94.57 +6.2 Anlogic ALOG .40 .5 ...dd 101.80 66.00 535 83.30 -.5 Anaptys n ANAB ... ... ... 134.00 18.15 257 92.62 -8.0 Anavex rs AVXL ... ... ...dd 6.27 1.85 267 2.17 -32.6 AnchBcWA ANCB ... ... 21 25.50 23.70 7 24.65 -.6 Andersons ANDE .66 2.0 ...dd 38.35 29.60 61 33.70 +8.2sAngioDyn ANGO ... ... ... 20.70 14.80 154 20.45 +23.0 AnikaTh ANIK ... ... 22 69.81 42.51 168 45.91 -14.8 Ansys ANSS ... ... 53 171.92 104.66 632 166.50 +12.8 AntaresP ATRS ... ... ...dd 4.09 1.58 655 2.45 +23.1 AntherP rs ANTH ... ... ... 3.39 .30 265 .33 -79.9 Apellis n APLS ... ... ... 32.00 12.45 331 26.37 +21.5 ApogeeE APOG .63f 1.5 15 59.76 37.24 524 41.49 -9.3 ApollEnd rs APEN ... ... ... 12.56 3.55 4 5.90 +5.4 ApolloInv AINV .60 10.9 ... 6.82 5.18 387 5.49 -3.0 ApolMed n AMEH ... ... ... 30.00 10.00 3 13.98 -41.8 AppFolio n APPF ... ... ...cc 52.25 25.05 214 48.40 +16.6 Appian A n APPN ... ... ... 43.26 14.60 262 27.27 -13.4 Apple Inc AAPL 2.52 1.4 21 183.50 140.45 20538 177.84 +5.1 ApplRecy h ARCI ... ... ...dd 1.75 .52 30 .83 -20.2 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 26 1.47 -7.5 AppGenTc AGTC ... ... 30 6.46 3.25 194 5.05 +40.3 ApldMatl AMAT .80f 1.5 17 62.40 37.57 18342 54.73 +7.1 ApldOptoel AAOI ... ... 8 103.41 22.54 1074 28.29 -25.2 Approach AREX ... ... ...dd 4.21 1.95 1920 2.82 -4.7 Apptio n APTI ... ... ... 30.83 11.24 286 30.35 +29.0 ApricusB rs APRI ... ... ...dd 3.34 .26 1177 .28 -84.8 AptevoTh n APVO ... ... ... 4.85 1.15 269 4.46 +5.2 AptoseB g APTO ... ... ...cc 3.97 .78 243 3.57 +59.4 AquaMetal h AQMS ... ... ...dd 18.70 1.42 587 2.60 +22.1 AquaB Tc n AQB ... ... ... 9.99 2.25 19 3.10 -11.9 AquinoxPh AQXP ... ... ...dd 16.90 10.02 36 13.29 +13.0 ArQule ARQL ... ... ...dd 3.35 .92 4788 3.13 +89.7 Aradigm h ARDM ... ... ...dd 7.35 .78 473 1.71 -74.5 AralezPh ARLZ ... ... ...dd 2.98 .95 277 1.44 +1.4 AratanaTh PETX ... ... ...dd 7.67 3.67 250 5.21 -1.0 ArbutusB g ABUS ... ... ...dd 8.25 3.20 107 5.35 +5.9 ArcBest ARCB .32 .9 16 39.70 16.95 290 36.65 +2.5 ArcadB rsn RKDA ... ... ... 66.56 3.60 84 25.72 +367.6 ArchCap ACGL ... ... 24 102.60 78.20 687 80.49 -11.3 ArchCap pfF ACGLO ... ... ... 25.99 23.67 35 24.31 -4.1 ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 18 23.94 -4.7 ArchrkPtrs APLP 1.14 7.7 ...cc 16.69 10.58 96 14.89 +25.0 Arcimoto n FUV ... ... ... 6.35 2.54 41 2.80 -30.2 ArcturusT rs ARCT ... ... ... 15.19 4.78 39 5.70 -28.3 Ardelyx ARDX ... ... ... 14.10 4.05 424 5.08 -23.1 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 1431 39.15 +15.2 AresCap ARCC 1.52 9.5 10 17.68 15.03 1191 16.07 +2.2sArgenx n ARGX ... ... ... 88.00 17.33 96 88.07 +39.5 ArgoGp42 AGIIL 1.63 6.4 ... 25.99 25.00 5 25.35 +.3 ArgoGpInt AGII 1.08b 1.8 12 60.15 48.83 106 58.70 +9.5 ArgosThr rs ARGS ... ... ... 16.40 .70 510 1.10 -63.4 ArkRst ARKR 1.00 4.0 93 29.49 21.75 2 25.00 -7.5 Arotech ARTX ... ... 30 4.35 2.70 89 3.35 -5.6 ArrayBio ARRY ... ... ...dd 18.78 6.73 1765 15.29 +19.5 ArrisIntl ARRS ... ... 32 30.38 22.60 896 27.56 +7.3 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 13 34.70 +2.2 ArrCountR n DWCR ... ... ... 33.04 29.75 30.42 +.7 ArwDWATc DWAT .09e .8 ...q 12.50 10.52 11.83 +1.6 ArrowPhm ARWR ... ... ...dd 8.09 1.42 716 7.01 +90.5 Arsanis n ASNS ... ... 10 28.69 10.40 6 16.03 +25.6 ArtesRes ARTNA .94 2.5 25 43.22 32.00 9 37.21 -3.5 ArtsWay ARTW .05 1.9 ...dd 3.50 2.00 3 2.63 -12.0 AscenaRtl ASNA ... ... ...dd 4.11 1.65 1254 2.25 -4.3 Ascendis n ASND ... ... ... 69.00 21.95 59 65.45 +63.4 AscentCap ASCMA ... ... ... 17.84 3.30 68 3.65 -68.2 AsiaPWire APWC .10e ... ... 3.10 2.30 1 2.48 -9.7 AspenGp n ASPU ... ... ... 9.61 5.35 8 7.59 -14.9sAspenTech AZPN ... ... 37 86.97 53.51 399 87.92 +32.8 AssembBio ASMB ... ... ...dd 67.36 18.60 168 46.64 +3.1 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 17 3.60 +4.5 Astec ASTE .40 .7 37 66.66 45.70 82 58.19 -.5 AstroNova ALOT .28 1.6 36 18.10 11.00 15 17.65 +27.4 Astronics ATRO ... ... 46 49.45 23.95 75 39.36 -5.1 Astrotch rs ASTC ... ... ... 6.90 2.01 16 2.30 -31.3 AsureSftw h ASUR ... ... ...dd 17.53 9.76 372 15.07 +6.7 AtaraBioth ATRA ... ... ...dd 49.90 11.80 409 41.35 +128.5 athenahlth ATHN ... ... ...cc 158.66 95.01 238 147.03 +10.5 Athenex n ATNX ... ... ... 20.79 11.21 137 17.20 +8.2 Athersys ATHX ... ... ...dd 2.63 1.29 1178 2.02 +11.6 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 4 .61 +1.7 AtlanAmer AAME .02 .6 28 4.00 3.00 8 3.10 -8.8 AtlCapBc n ACBI ... ... 35 19.85 15.20 66 19.00 +8.0 AtlCstFin ACFC ... ... 28 11.21 7.05 5 10.09 +7.0 AtlanticaYd AY 1.14e 5.6 ... 25.99 18.00 250 20.37 -4.0 Atlanticus ATLC ... ... ... 3.49 1.95 3 2.00 -16.7 AtlasAir AAWW ... ... 7 68.70 45.45 235 63.80 +8.8 AtlasFin AFH ... ... ...dd 21.50 9.90 79 11.20 -45.5 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 4 24.90 -4.4sAtlassian n TEAM ... ... ...dd 62.75 30.91 1104 62.07 +36.4 Atomera n ATOM ... ... ...dd 8.00 2.45 15 5.51 +27.3 AtossGen rs ATOS ... ... ...dd 1.59 .22 503 .36 +38.4 AtriCure ATRC ... ... ...dd 25.18 14.88 108 21.53 +18.0 Atrion ATRI 4.80 .8 35 694.00 477.40 8 620.20 -1.6 Attunity ATTU ... ... ...dd 8.24 6.25 15 7.80 +11.7 aTyrPhm n LIFE ... ... ... 6.50 2.30 18 2.55 -27.1 AubNB AUBN .96f 2.4 18 41.75 32.49 1 40.50 +4.1 Audentes n BOLD ... ... ...dd 41.80 13.90 337 39.09 +25.1 AudCodes AUDC ... ... 21 8.43 5.83 21 7.09 -3.7 AuriniaPh AUPH ... ... ...dd 8.19 4.41 481 5.59 +23.4 AutoWeb AUTO ... ... 10 14.30 2.88 41 3.72 -58.7 Autodesk ADSK ... ... ...dd 141.26 85.08 1310 133.87 +27.7 AutoData ADP 2.76f 2.3 32 125.24 95.50 2008 118.61 +1.2 AvadelPh AVDL ... ... 5 11.93 6.71 157 7.28 -11.2 AveThera n ATXI ... ... ... 8.58 3.40 19 4.40 +21.5 AVEO Ph h AVEO ... ... ...dd 4.24 .55 1482 2.76 -1.1 Avexis n AVXS ... ... ...dd 213.70 65.54 2217 209.60 +89.4 AviatNet rs AVNW ... ... ...dd 24.14 12.90 9 17.60 +16.0 AvidBios rs CDMO ... ... ... 5.78 2.24 659 3.13 -19.3 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 99 7.65 3.99 96 4.95 -8.2 Avingr nrs AVGR ... ... ...dd 38.24 .95 622 1.28 -82.4 AvisBudg CAR ... ... 17 50.88 20.71 3193 48.21 +9.9 AvistaHl un AHPAU ... ... ... 10.45 10.05 10.33 +.3 AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3 AvistaHl n AHPA ... ... ... 10.07 9.28 120 10.00 +.8 Aware AWRE ... ... 38 5.40 3.70 3 4.15 -7.8 Axcelis rs ACLS ... ... 7 37.05 18.00 259 24.10 -16.0 AxoGen AXGN ... ... ...dd 40.95 11.30 259 40.65 +43.6 AxonEntpr AAXN ... ... ...cc 44.06 20.57 722 42.74 +61.3 Axovant n AXON ... ... ...dd 27.98 1.14 394 1.15 -78.2 AxsomeT n AXSM ... ... ...dd 6.45 2.05 44 2.60 -53.6 AytuBioSc n AYTU ... ... ... 6.82 .38 1728 .53 -76.2 AzurRx n AZRX ... ... ... 5.25 2.31 25 3.58 -1.6B -:B Comm BCOM 3.58e ... ... 21.50 11.30 1 11.60 -37.0sBRileyFn RILY .49e 2.4 14 20.35 13.55 68 20.45 +13.0 BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 3 25.43 -2.2tBRiley27 n RILYZ 1.88 7.5 ... 26.20 24.82 10 24.92 -3.7 BRileyF27 n RILYG ... ... ... 25.90 24.49 12 24.63 -3.0 BCB Bc BCBP .56 3.6 17 16.10 12.05 11 15.75 +8.6 BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 27.69 +.6 BGC Ptrs BGCP .72 5.2 ...dd 16.97 10.60 1594 13.72 -9.2 BIO-key n BKYI ... ... ... 3.67 1.20 26 2.07 +16.9 BJsRest BJRI .44 .9 20 49.85 28.00 371 48.65 +33.7 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.91 0 34.35 -.6 BldrsDev ADRD .72e 3.1 ...q 25.31 20.60 0 23.60 +.3 BldrsEmg ADRE .60e 1.3 ...q 48.92 36.03 5 44.69 +3.6 BldrsEur ADRU .78e 3.4 ...q 24.65 20.17 2 22.98 +.3 BMC Stock BMCH ... ... 25 25.70 18.20 291 18.95 -25.1 BOK BOKF 1.80 1.8 19 107.00 74.48 185 100.22 +8.6 BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.36 5 24.93 -2.7 BOS Ltd BOSC ... ... ...dd 2.97 1.53 8 2.27 +3.7 BSB Bcp BLMT ... ... 20 32.35 27.25 10 31.40 +7.4 Baidu BIDU ... ... 19 274.97 172.07 2039 237.75 +1.5sBalchem BCPC .42f .5 43 90.05 70.23 173 88.99 +10.4 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 17 23.40 -2.3 BallardPw BLDP ... ... ...dd 5.94 2.55 653 3.68 -16.6 BncFstOK s BANF .84 1.5 20 61.05 43.13 42 54.20 +6.0sBancorp34 n BCTF 1.25e ... ... 16.49 12.56 8 16.48 +11.7 BncpBnk lf TBBK ... ... ...dd 11.37 4.79 219 10.68 +8.1 Bandwith n BAND ... ... 35 33.23 18.05 59 31.79 +37.5 BkCmcCA BOCH .12 1.1 17 12.40 9.90 17 11.40 -.9 BankMarin BMRC 1.16 1.7 21 77.90 59.05 22 69.75 +2.6 BkMont36 n BMLP 3.50e 7.8 ... 53.32 43.00 44.92 -5.9 BkPrince n BPRN ... ... ... 34.95 29.43 4 34.10 -.7sBankSC BKSC .60 2.7 21 22.00 17.35 6 21.85 +13.2 BkofJames BOTJ .24 1.6 15 16.25 13.87 1 15.15 +1.5 BkOzarks OZRK .78f 1.7 15 53.70 40.15 896 46.23 -4.6 BankFncl BFIN .32 1.9 30 17.25 13.97 12 16.90 +10.2 BankwellF BWFG .48f 1.5 15 38.50 29.90 47 31.69 -7.7 Banner Cp BANR 1.40f 2.5 19 62.75 52.07 158 55.34 +.4 Baozun n BZUN ... ... ...cc 52.33 14.21 1750 47.92 +51.8 BiPTrLBear DLBS ... ... ...q 22.10 13.54 1 19.93 +22.0 BiP10yTBear DTYS ... ... ...q 23.48 13.93 25 22.63 +24.0 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.08 1 31.15 +1.3 BiPUrFlat FLAT ... ... ...q 64.99 59.75 1 62.66 +1.5 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2sBiP2yrTBear DTUS ... ... ...q 38.66 29.57 4 38.84 +10.9 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 0 26.46 +20.5 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 0 .32 +100.0 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 89.97 44.52 60 89.02 +38.0 BassettF BSET .44 1.5 26 41.30 27.43 71 29.35 -21.9 BeacnRfg BECN ... ... 18 66.48 39.57 260 52.35 -17.9 BearStFin BSF .12 1.2 19 10.37 8.66 15 10.32 +.9 BeasleyB BBGI .20f 1.8 4 18.19 8.15 12 11.15 -16.8 BedBath BBBY .64f 3.5 6 40.33 17.19 12652 18.12 -17.6 BeiGene n BGNE ... ... ...dd 182.79 34.36 534 169.13 +73.1 BelFuse A BELFA .24 1.3 20 29.90 15.24 3 18.85 -13.6 BelFuseB BELFB .28 1.3 21 33.45 17.10 52 21.20 -15.8 Belleroph n BLPH ... ... ...dd 2.74 1.00 95 2.07 -19.8 BellicumP BLCM ... ... ...dd 14.49 5.02 5594 7.62 -9.4 BenefBncp BNCL .24a 1.6 33 17.50 14.30 203 15.45 -6.1 Benetfoc BNFT ... ... ...dd 37.10 21.75 147 27.70 +2.6 Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5 BenitecB n BNTC ... ... ... 4.20 1.85 6 3.24 +9.5 Beyondsp n BYSI ... ... ... 48.49 19.55 3 27.00 -7.1 Big 5Sprt BGFV .60 7.2 8 17.10 5.05 496 8.30 +9.2 BigRockP n BRPA ... ... ... 10.93 9.58 235 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 0 10.45 +2.1 Bilibili n BILI ... ... ... 11.80 9.62 582 11.35 +1.0sBioTechne TECH 1.28 .8 50 153.19 99.97 146 153.35 +18.4 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 125 2.20 -25.4 BioHiTch n BHTG ... ... ... 4.55 3.39 12 3.70 -18.7 BioLifeSol BLFS ... ... ...dd 7.83 2.01 81 7.38 +23.0tBioLneRx h BLRX ... ... ... 1.34 .80 268 .85 -22.0 BioXcelT n BTAI ... ... ... 11.94 8.66 16 8.82 -20.0 BioanlySys BASI ... ... 15 2.95 1.16 4 1.62 -33.9 Bioblast rs ORPN ... ... ... 5.99 1.81 6 2.02 -11.6 Biocept rs BIOC ... ... ...dd 1.90 .23 820 .25 -64.4 Biocryst BCRX ... ... ...dd 7.39 3.95 396 5.14 +4.7 Biofront n BFRA ... ... ... 17.98 11.25 14.08 +15.6 Biogen BIIB ... ... 16 370.57 244.28 1345 268.03 -15.9 Biolase BIOL ... ... ...dd 1.45 .28 63 .34 -20.2 BioMarin BMRN ... ... ...dd 100.51 75.81 1112 84.42 -5.3 Biomeri n BMRA ... ... ... 9.32 2.12 41 4.00 +7.0 BiondVax n BVXV ... ... ... 10.75 4.60 9 6.90 +28.7 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 537 2.73 -6.2 BioSpecif BSTC ... ... 27 58.79 38.05 17 43.09 -.6 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 27 2.99 +68.9 BioTelem BEAT ... ... ...dd 39.20 23.30 229 34.95 +16.9 BisnCap n BCAC ... ... ... 10.00 9.67 0 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 1 .40 +5.5 BlackBox BBOX .48 25.3 ...dd 11.00 1.80 54 1.90 -46.5 BlRidgAc n BRAC ... ... ... 9.73 9.52 0 9.73 +.8 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .32 +13.6 BlRidgA un BRACU ... ... ... 10.56 9.97 1 10.45 +3.1 BlackLin n BL ... ... ... 45.19 28.79 337 41.25 +25.8 BlkRkCap BKCC .72 11.3 23 7.88 5.48 509 6.37 +2.2 Blckbaud BLKB .48 .4 81 116.07 75.80 130 110.76 +17.2 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1486 44.85 +25.8tBlinkCh n BLNK ... ... ... 3.29 1.80 168 1.76 -43.6 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 21 25.00 16.11 1309 23.65 +10.8sBlucora BCOR ... ... ...dd 26.40 16.68 398 26.80 +21.3 BlueBird BLBD ... ... 10 24.99 15.66 129 24.60 +23.6 BlueBPet n BUFF ... ... 46 40.15 21.51 724 39.98 +21.9 BlueHBcp BHBK .60a 2.9 26 22.05 17.35 78 20.65 +2.7 BluebBio BLUE ... ... ...dd 236.17 74.45 456 174.75 -1.9 BlueknEP BKEP .58 12.7 ... 7.35 4.05 26 4.55 -10.8 Bluekn pf BKEPP .72 10.2 ... 8.52 6.85 42 7.00 -9.9 BlueprtM n BPMC ... ... ...dd 109.00 34.38 320 86.77 +15.1 BofI Hld s BOFI ... ... 20 42.49 21.60 643 40.61 +35.8 BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 4 25.91 +.4 Boingo WIFI ... ... ...dd 28.34 13.29 173 25.44 +13.1 Bojangles n BOJA ... ... 8 22.35 11.35 445 15.35 +30.1 BonsoElec BNSO ... ... ... 4.10 1.96 9 3.06 +24.9 BookingHl BKNG ... ... 30 2228.99 1630.56 270 2180.60 +25.5 BorqsTch BRQS ... ... ...cc 10.50 4.00 3 9.40 +72.5 BosOma n BOMN ... ... ... 35.49 12.15 68 22.59 -30.3 BostPrv BPFH .48f 3.1 17 17.20 13.95 421 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 2 25.35 -1.1 BttmlnT EPAY ... ... 44 40.97 21.52 299 40.26 +16.1 Boxlight n BOXL ... ... ... 9.17 3.00 1 3.62 -37.4 Brainstorm BCLI ... ... ...dd 5.18 2.88 19 3.39 -13.5 BravoBrio BBRG ... ... ...dd 5.15 1.65 113 3.95 +58.0 BridgeBcp BDGE .92 2.9 17 37.95 29.80 53 32.10 -8.3tBridglne rs BLIN ... ... ... 4.45 1.81 16 1.81 -25.5 BridgBcs n BWB ... ... ... 13.87 12.60 203 13.37 +5.9 BridgfdFds BRID ... ... 16 21.55 11.03 4 15.78 +25.7 Brightcove BCOV ... ... ...dd 8.90 5.40 1219 7.60 +7.0 BrghtFn n BHF ... ... ... 70.00 49.05 585 51.50 -12.2 BroadcInc AVGO 7.00 2.8 ...cc 285.68 212.06 2051 249.59 -2.8 BroadVis BVSN ... ... ...dd 4.54 2.05 11 2.15 -40.3 BrdwyFn h BYFC ... ... 26 2.67 1.63 1 2.08 -11.9 BroadwdE BWEN ... ... 13 9.80 2.10 89 3.15 +15.8 BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 733 19.54 -11.8 BrklneB BRKL .36 2.2 20 17.20 13.60 288 16.15 +2.9 BrooksAuto BRKS .40 1.4 30 34.77 21.17 439 27.84 +16.7 BrukerCp BRKR .16 .5 30 36.53 21.83 875 30.47 -11.2 BrynMawr BMTC .88 2.0 19 47.20 38.55 55 44.15 -.1 Bsquare BSQR ... ... ...dd 5.84 3.35 12 4.35 -6.5 BldrFstSrc BLDR ... ... 23 23.28 13.33 629 19.71 -9.5 Burcon g BUR ... ... ...dd 1.54 .38 29 .50 -4.8 BusinFst n BFST ... ... ... 30.00 25.26 13 28.00 +10.8C -:C&F Fnc CFFI 1.36 2.4 18 65.05 45.28 4 55.80 -3.8 CA Inc CA 1.02 2.9 16 37.25 30.45 1760 35.03 +5.3 CAS Med CASM ... ... ...dd 1.42 .59 11 1.21 +57.1 CASI Phr h CASI ... ... ...dd 7.59 .91 1381 6.84 +110.5 CB FnSvcs CBFV .88 2.8 16 32.65 25.10 22 31.05 +3.5 CBAK Eng CBAK ... ... ... 2.35 1.20 6 1.35 -8.5 CBOE Glb CBOE 1.08 1.0 44 138.54 80.93 556 109.33 -12.2 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 38 29.26 -1.3 CDK Globl CDK .60 .9 26 76.04 59.33 704 65.96 -7.5 CDW Corp CDW .84 1.2 25 76.73 55.80 613 72.11 +3.8 CEVA Inc CEVA ... ... 23 51.80 33.40 97 37.05 -19.7 CH Robins CHRW 1.84 1.9 28 100.18 63.41 1827 94.94 +6.6 CHF Sol rs CHFS ... ... ...dd 34.60 2.50 142 3.25 -6.1 CHS Inc pf CHSCP 2.00 6.8 ... 31.47 28.89 15 29.46 -2.2 CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 7 28.69 -.5 CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 29 27.30 -.2 CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 46 26.41 -.2 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 57 27.46 -2.5 CIM CmTr CMCT .50a 3.3 41 20.45 11.75 5 15.35 -19.6 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.5 6 10.80 7.40 22 8.03 -1.5 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 4 10.24 +2.8 CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 36 171.71 114.82 1025 165.20 +13.1 CNBFnPA CCNE .66 2.3 16 31.46 20.91 19 28.85 +9.9 CPI Crd rs PMTS ... ... ... 20.00 2.40 11 2.64 -28.1 CPS Tech CPSH ... ... 28 2.20 1.02 1 1.38 -16.9sCRA Intl CRAI .68 1.2 37 56.29 31.77 55 56.99 +26.8 CRISPR n CRSP ... ... ... 61.24 13.50 687 53.22 +126.7 CSG Sys CSGS .84f 1.9 25 48.82 35.48 362 45.29 +3.4 CSI Comp CCLP .75 10.0 ...dd 10.15 4.12 65 7.48 +36.7 CSP Inc CSPI .44 4.0 27 18.89 9.61 5 11.00 -30.4 CSW Ind n CSWI ... ... 32 50.00 34.75 38 45.50 -1.0sCSX CSX .88f 1.4 9 60.04 46.39 20219 61.01 +10.9 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 133 3.81 +42.2 CTI Inds CTIB ... ... ... 6.20 3.25 0 4.09 +.5 CUI Glbl CUI ... ... ...dd 4.77 2.44 31 2.68 -2.5 CVB Fncl CVBF .56 2.5 21 25.49 19.58 523 22.18 -5.9 CVD Eqp CVV ... ... 19 13.50 8.75 5 8.83 -24.0 CabotMicro CCMP 1.60f 1.4 50 115.94 68.00 233 112.39 +19.5 Cadence CDNS ... ... 51 46.00 31.12 2381 38.17 -8.7 Cadiz h CDZI ... ... ...dd 16.25 9.65 95 13.50 -5.3 CaesarStne CSTE .29e ... 27 44.00 18.35 183 19.40 -11.8 CaesarsEnt CZR ... ... ...dd 14.50 9.45 9228 11.75 -7.1 CafePress PRSS ... ... ...dd 2.98 1.30 5 1.35 -26.8 Cal-Maine CALM 2.49e 5.0 97 50.40 33.40 285 49.55 +11.5 Caladriu rs CLBS ... ... ...dd 6.35 2.63 25 4.67 +33.0 CalaCvHi CHY 1.20 10.0 ...q 12.42 10.60 241 12.00 +1.3 CalaCvOp CHI 1.14 10.0 ...q 11.75 10.01 235 11.40 +1.9 CalaCv&Inc CCD 2.00 9.9 ...q 20.98 18.15 46 20.24 +.8 CalaGDyIn CHW .84 9.2 ...q 9.87 7.92 212 9.16 +.9 CalaGTR CGO 1.20 8.4 ...q 16.34 11.95 42 14.28 -5.2 CalaStrTR CSQ .99 8.3 ...q 12.91 11.00 661 12.00 -.7 CalAmp CAMP ... ... 48 25.45 15.71 279 23.54 +9.8sCalavoGr h CVGW .95f 1.0 41 98.75 63.80 110 98.10 +16.2 Calithera CALA ... ... ...dd 20.05 5.35 2596 6.20 -25.7 CalumetSp CLMT ... ... ...dd 9.95 3.40 137 7.40 -3.9 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 205 16.95 -23.1sCambLrn ABCD 1.36 10.4 42 12.89 4.67 456 13.14 +131.3 CambrBc n CATC 1.92f 2.2 ... 90.95 70.00 1 85.50 +7.1 CamdnN s CAC 1.00f 2.3 17 47.41 37.10 26 44.00 +4.4 Camtek h CAMT .14p ... 11 7.96 3.50 106 7.21 +26.0 CdnSolar CSIQ ... ... 10 19.09 12.07 695 16.25 -3.6 CancerGen CGIX ... ... ...dd 4.78 .90 1788 1.23 -33.5 CantbryPk CPHC .24 1.6 23 17.55 10.00 1 14.75 -9.2 CpStarFn n CSTR ... ... ...cc 22.22 16.00 19 18.39 -11.5 CapellaEd CPLA 1.72 1.8 27 99.25 65.15 106 94.65 +22.3 CapCtyBk CCBG .28 1.1 29 26.50 17.68 10 24.77 +8.0 CapProd CPLP .32 9.7 14 4.00 2.98 183 3.29 -2.1 CapSwst CSWC .99e 5.9 18 18.00 14.85 35 16.86 +1.9 CapitalaF CPTA 1.00 12.5 73 14.30 6.88 71 7.98 +9.6 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 2 24.80 -1.6 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 20 15.11 12.19 386 12.47 -7.0 Capricor CAPR ... ... ...dd 4.25 .63 265 1.42 -10.1 CpstnTur rs CPST ... ... ...dd 1.85 .58 1437 1.53 +98.7 CarGurus n CARG ... ... ... 40.60 25.85 502 32.88 +9.7 CaraThera CARA ... ... ...dd 28.50 11.11 361 12.63 +3.2 Carbonite CARB ... ... ...cc 33.55 18.30 185 31.30 +24.7 Crdiom grs CRME ... ... ...dd 4.84 1.29 34 2.37 +52.9 CardiovSys CSII ... ... ...dd 33.11 20.58 102 23.23 -1.9 Cardlytc n CDLX ... ... ... 20.99 11.10 56 14.19 +6.1 Cardtronic CATM ... ... 9 45.10 15.80 369 25.74 +39.0 CareTrust CTRE .82f 6.1 29 19.86 12.96 526 13.47 -19.6 CareDx h CDNA ... ... ...dd 9.29 .76 179 9.13 +24.4 CareerEd CECO .30f 2.2 ...dd 14.33 8.10 489 13.74 +13.7 CarlyleGp CG 1.41e 6.8 8 25.90 15.73 604 20.73 -9.5 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 23 23.75 -6.4 CaroFin s CARO .20 .5 20 42.42 28.50 41 39.73 +6.9 CarolTrBk CART ... ... 32 10.00 6.90 45 8.55 -10.5 Carrizo CRZO ... ... 13 28.30 11.10 3871 18.52 -13.0 CarrolsRst TAST ... ... 16 14.45 9.90 183 10.90 -10.3 CarverBc lf CARV ... ... 29 7.95 2.01 10 2.85 -2.0 CasaSys n CASA ... ... ... 34.21 13.25 799 32.85 +85.0 CasellaW CWST ... ... ...dd 27.38 13.32 121 24.92 +8.3 Caseys CASY 1.04 1.0 26 128.51 99.76 383 101.85 -9.0 CassInfo CASS .96 1.6 31 65.00 53.23 21 61.25 +5.2 Catabasis n CATB ... ... ... 3.78 1.09 237 1.81 +21.5 CatalstB rs CBIO ... ... ...dd 37.00 3.11 177 27.67 +102.9 CatalystPh CPRX ... ... ...dd 4.51 1.62 511 2.55 -34.8 Catasys n CATS ... ... ... 5.79 3.30 7 4.83 +28.8 CathayGen CATY .96 2.4 18 45.59 34.00 540 39.30 -6.8 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 31 183.35 107.05 37 179.50 +17.6 Cavium CAVM ... ... ...dd 92.66 56.96 365 81.55 -2.7 CecoEnv CECE .30 6.1 ... 12.03 4.00 104 4.95 -3.5 Celcuity n CELC ... ... ... 22.73 11.10 10 17.45 -7.9 Celgene CELG ... ... 27 147.17 84.25 3549 91.01 -12.8 Celgene rt CELGZ ... ... ... 1.61 .11 1 .25 -74.2tCelldexTh CLDX ... ... ...dd 3.42 .76 10348 .73 -74.4 CellectBio n APOP ... ... ... 13.50 6.12 6 6.82 -2.6 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 38 1.18 -13.9 Cellectis n CLLS ... ... ...dd 38.85 21.25 297 30.87 +5.9 CallularBio CBMG ... ... ...dd 22.75 5.05 37 20.70 +84.0 Celsion rs CLSN ... ... ...dd 6.06 1.24 98 2.25 -16.0 CelsiusH n CELH ... ... ... 7.00 3.42 83 5.53 +5.3 Celyad n CYAD ... ... ... 64.75 28.29 1 31.01 -28.0 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 12 2.82 +10.6 Cemtrx pf CETXP .58t ... ... 7.62 4.48 6 5.03 -.5 CntRsDvA CDEV ... ... ... 22.14 14.10 4768 18.62 -6.0 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 837 26.72 +3.8 CEurMed CETV ... ... ...dd 5.20 3.10 125 4.30 -7.5 CentrlFedl CFBK ... ... 34 2.75 1.85 1 2.36 -14.2 CentGard lf CENT ... ... 25 43.30 29.08 68 41.48 +6.6 CenGrdA lf CENTA ... ... ... 41.34 28.12 195 39.31 +4.2 CntlVyCm CVCY .28f 1.4 16 23.94 18.05 19 20.40 +1.1 CentAl CENX ... ... 30 24.77 11.59 2169 18.31 -6.8 CntyBcMA CNBKA .48 .6 ... 89.40 53.35 3 79.75 +1.9 CentCas CNTY ... ... 29 9.85 6.28 77 8.10 -11.3 CeragonN CRNT ... ... ... 3.65 1.64 106 2.67 +34.8 Cerecor n CERC ... ... ...dd 5.74 .34 264 3.42 +6.9 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 29 73.86 55.29 1846 59.29 -12.0 CerusCp CERS ... ... ...dd 5.85 1.93 1022 5.64 +66.9 CescaTh rs KOOL ... ... ... 6.44 1.45 183 1.78 -40.7 Chaisma n CHMA ... ... ...dd 2.95 1.25 5 1.45 -14.7 ChampO hrs CSBR ... ... ...dd 4.75 2.19 6 4.01 +3.4 Changyou CYOU ... ... 10 44.55 26.77 358 30.72 -15.7 Chantic rs BURG ... ... ... 6.89 1.81 56 3.48 +32.3 CharlsCol h CTHR ... ... ...dd 1.60 .80 26 1.38 +2.2 ChartInds GTLS ... ... 40 61.98 32.04 554 60.48 +29.1 ChartCm n CHTR ... ... ...cc 408.83 298.67 1026 317.46 -5.5 CharterFn CHFN .32 1.5 26 22.19 15.81 85 21.65 +23.4 ChkPoint CHKP ... ... 22 119.20 95.03 858 104.09 +.5 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 CheckC nrs CHEK ... ... ... 27.60 3.12 191 4.36 -58.3 ChckPnt n CKPT ... ... ... 10.50 3.20 105 4.00 +3.1 Cheesecake CAKE 1.16 2.2 16 67.14 38.34 846 53.07 +10.1 ChefsWhs CHEF ... ... 58 25.93 11.85 118 24.15 +17.8 Chembio CEMI ... ... ...dd 9.20 5.70 2 8.05 -1.8 ChemFinl CHFC 1.12 2.0 21 59.83 43.61 284 54.64 +2.2 ChemoCntx CCXI ... ... 32 15.08 5.42 123 11.01 +85.0 ChemungF CHMG 1.04 2.2 22 56.83 36.01 8 46.45 -3.4 Cherokee h CHKE .20 14.8 ...dd 10.70 1.15 41 1.35 -28.9 ChkSoup n CSSE ... ... ... 13.26 6.19 31 6.76 -24.9 ChildPlace PLCE 2.00f 1.5 28 161.65 94.95 471 130.10 -10.5 Chimerix CMRX ... ... ...dd 6.24 4.17 129 5.14 +11.0 ChAdvCns CADC ... ... ...dd 9.75 1.55 46 2.30 -46.5 ChinAutLog CALI ... ... ... 8.77 1.50 87 2.60 -18.8 ChinaAuto CAAS ... ... 7 5.90 4.04 17 4.39 -8.5 ChinaBio CBPO ... ... 20 120.46 71.85 142 88.00 +11.7 ChinCer rs CCCL ... ... ... 4.28 1.25 6 1.56 -34.7 ChiCmCr h CCCR ... ... ... 4.00 .97 23 1.18 -14.5 ChiCustR n CCRC ... ... ... 23.40 10.75 227 15.65 -8.2 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 63 2.50 -6.7 ChinaHGS HGSH ... ... 2 4.48 1.18 2 1.30 +5.9 ChinInfoT h CNIT ... ... ...dd 5.20 .65 106 1.79 +20.9 ChnaIntNt n CIFS ... ... ... 66.10 10.81 196 21.12 -49.7 ChinaJJ h CJJD ... ... ...dd 1.87 1.17 24 1.40 +12.9 ChinLend h CLDC .32e 14.5 ... 6.89 1.66 40 2.20 -29.3 ChinaLodg HTHT .64e .5 99 166.19 58.56 328 131.99 -8.6 ChinaNRes CHNR ... ... ... 4.23 1.88 9 2.11 -20.9 ChiRecy rs CREG ... ... ... 9.39 .95 44 1.58 -43.6 ChnaTcF rs CNTF ... ... ... 3.60 2.06 3 2.25 -13.1 ChXDPlas CXDC ... ... 3 5.00 4.05 14 4.10 -10.9 ChiCache lf CCIH ... ... ...dd 4.75 .72 159 1.29 -23.7 ChinaNt rs CNET ... ... ...dd 11.90 .90 3475 3.38 +210.1tChipMOS IMOS 1.97e 13.0 18 21.99 15.38 145 15.13 -14.3 ChromaDx n CDXC ... ... ... 7.24 2.26 162 4.24 -27.9 ChrchllD CHDN 1.52f .6 32 279.45 154.75 132 253.40 +8.9 ChuysHldg CHUY ... ... 26 32.10 18.00 277 27.25 -2.9 CideraTh n CDTX ... ... ...dd 8.80 3.70 130 4.00 -41.2 Cimpress CMPR ... ... ...dd 171.76 78.80 94 154.43 +28.8 CinnFin CINF 2.12f 2.8 21 81.98 68.49 352 74.56 -.5 Cinedigm rs CIDM ... ... ... 3.00 1.11 14 1.40 -6.7 Cintas CTAS 1.62f .9 33 178.34 119.54 301 174.38 +11.9 Cirrus CRUS ... ... 13 71.97 37.47 1067 38.98 -24.8 Cisco CSCO 1.32f 3.0 23 46.16 30.36 17574 44.63 +16.5 CitiTrends CTRN .32 1.0 30 32.49 17.34 111 31.02 +17.2 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 3 2.81 -26.1 Citiz&Nthn CZNC 1.08f 4.5 19 26.75 22.00 13 24.23 +1.0 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 2 13.96 +3.4 CitizFst CZFC .24e .9 17 26.45 18.50 0 25.51 +6.3 CitizHold CIZN .96 4.4 16 26.00 21.18 1 22.05 -4.5sCitrixSy s CTXS ... ... 27 97.88 73.34 1023 98.22 +11.6 CtyHld CHCO 1.84f 2.6 19 74.90 58.80 70 71.46 +5.9 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 10 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 45 6.80 -13.4 CleanEngy CLNE ... ... ...cc 3.05 1.31 462 1.66 -18.2 ClearOne CLRO .28 4.0 ...dd 11.25 6.70 1 7.00 -21.8 ClrAllCGr n CACG ... ... ... 30.58 24.37 8 29.41 +5.6 ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1 Cleareld CLFD ... ... 27 16.50 11.00 16 13.45 +9.8 ClearsBio n CLSD ... ... ...dd 15.06 5.30 598 11.42 +63.1 ClearSign CLIR ... ... ...dd 4.70 1.75 51 1.90 -47.2 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 149 18.40 -3.1 CleBio hrs CBLI ... ... ...dd 5.55 2.03 31 2.93 -26.9 ClovisOnc CLVS ... ... ...dd 99.45 45.42 1993 54.12 -20.4 CoDiagn n CODX ... ... ... 6.85 1.45 29 1.87 -29.1 CoBizFncl COBZ .22 1.1 25 22.01 15.39 129 19.78 -1.1sCoStar CSGP ... ... ...cc 378.57 204.24 280 377.73 +27.2 CoastwayB CWAY ... ... 74 27.60 17.80 13 27.25 +28.5 CocaBtl COKE 1.00 .6 29 249.54 168.54 68 174.27 -19.0 CocrystP n COCP ... ... ... 6.45 3.69 9 3.80 -17.5 CodaOct n CODA ... ... ... 6.56 3.28 14 4.13 -13.5 Codexis CDXS ... ... ...dd 13.60 3.95 319 11.35 +35.9 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 4 28.52 +3.6 CoffeeH JVA ... ... ...dd 4.99 3.65 8 4.25 -.2 CogentC CCOI 2.00f 4.1 ...cc 54.85 35.75 436 48.70 +7.5 Cogentix h CGNT ... ... ... 3.92 1.55 39 3.84 +21.9 Cognex s CGNX .18 .4 38 72.99 39.74 1529 50.89 -16.8 CognizTch CTSH .80f 1.0 26 85.10 57.50 2398 82.70 +16.4 CohBar n CWBR ... ... ... 6.97 4.49 39 4.83 -2.8 Coherent COHR ... ... 25 329.00 172.76 391 178.70 -36.7 CoherusBio CHRS ... ... ...dd 24.70 8.05 460 12.55 +42.6 Cohu COHU .24 1.0 58 26.17 15.55 296 23.67 +7.8 CollPlant n CLGN ... ... ... 8.99 5.22 6.00 -33.0 CllctUnv CLCT .70m 4.2 15 30.82 14.23 28 16.80 -41.3 Collegium n COLL ... ... ...dd 29.90 7.37 487 24.89 +34.8 Colliers CIGI .10 .1 24 72.05 46.60 23 70.70 +17.1 ColonyBk CBAN .20f 1.3 15 19.50 11.10 3 15.75 +7.9 ColBnkg COLB .88 2.0 23 48.06 35.67 255 43.23 -.5 ColuSprtw COLM .88f 1.1 29 83.13 51.56 98 79.99 +11.3 Colmbus CMCO .20f .5 ...cc 44.55 23.19 100 37.20 -7.0 Comcast s CMCSA .76f 2.3 16 44.00 32.74 22868 33.27 -16.6 CommScpe COMM ... ... 41 42.75 30.95 1348 41.04 +8.5 CmcBMO CBSH .94f 1.5 19 64.21 49.43 614 62.71 +12.3 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 5 25.78 -2.1 ComHub A CHUBA ... ... 81 24.53 14.96 258 22.66 +3.0sComHub C CHUBK ... ... 81 22.63 14.85 1013 22.62 +9.9 CmclVehcl CVGI ... ... ...dd 13.90 5.55 158 7.68 -28.2 CommSys JCS .16 4.3 ...dd 4.89 3.18 29 3.70 +3.9 CmtyBkTr ESXB ... ... 24 9.35 6.95 11 8.95 +9.8 CmtyFinCp TCFC .40 1.1 17 40.69 32.06 5 36.25 -5.4 CommuFt n CFBI ... ... ... 15.00 10.95 12 11.22 -3.3 CmtyHlt rt CYHHZ ... ... ... .05 .01 121 .01 +28.6 CmtyTrBc CTBI 1.32 2.8 17 51.90 40.33 72 47.05 -.1 CmtyWest CWBC .16 1.4 16 12.97 9.95 1 11.05 +3.8sCommVlt CVLT ... ... ... 71.30 48.35 685 71.20 +35.6 Compugn CGEN ... ... ...dd 5.40 2.25 162 4.35 +74.0 CmptrPr CPSI .40 1.3 49 36.15 26.05 51 30.45 +1.3sCmpTask CTG .24 2.7 ... 8.95 4.90 121 8.75 +71.6 CmstkH rs CHCI ... ... ... 3.90 1.20 70 2.14 +25.9 Comtech CMTL .40 1.2 31 32.94 13.11 150 32.10 +45.1tConatusPh CNAT ... ... ...dd 9.40 3.62 770 3.58 -22.5 ConcertPh CNCE ... ... ...dd 30.71 11.88 175 19.33 -25.3 ConcrdInt g CXRX .30 56.7 1 2.10 .45 30 .53 -19.5 Conformis n CFMS ... ... ...dd 5.98 1.15 528 1.64 -31.1 ConiferH n CNFR ... ... ...dd 8.00 5.00 4 5.65 -2.6 Conmed CNMD .80 1.3 23 64.99 43.88 167 63.14 +23.9 Conns CONN ... ... ...cc 37.80 12.60 450 28.00 -21.2 ConnectOne CNOB .30 1.0 21 31.40 21.04 149 28.80 +11.8sConnWtrSv CTWS 1.19 1.8 31 65.04 48.86 40 64.45 +12.3 ConsolCom CNSL 1.55 13.8 ... 24.80 10.31 335 11.26 -7.6 ConsolWtr CWCO .34 2.4 38 15.35 11.05 54 14.40 +15.1 ConstAlph n CNAC ... ... ... 9.95 9.55 3 9.90 +1.5 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 0 10.58 +3.9 ConstAl rt CNACR ... ... ... .48 .25 27 .35 +12.9 ConsuPtf CPSS ... ... 5 5.21 3.66 114 3.91 -5.8 ContraFect CFRX ... ... ... 2.31 .80 38 1.61 +59.4 ContraVir CTRV ... ... ...dd 1.85 .21 271 .27 -26.1 Control4 CTRL ... ... 36 35.99 15.13 302 21.89 -26.4 ConvrgOn n CVON ... ... ... 10.83 8.01 6 8.84 -11.4 ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 36 51.93 28.89 1237 51.83 +20.0 CorbusPhm CRBP ... ... ...dd 9.96 5.30 342 6.80 -4.2 Corcept CORT ... ... 19 25.96 8.90 1071 17.92 -.8 CoreMrk s CORE .40 1.8 24 38.37 19.53 217 21.66 -31.4 Corium CORI ... ... ...dd 13.93 4.04 186 10.77 +12.1 CorOnDem CSOD ... ... ...dd 46.19 33.24 759 44.67 +26.4 Corvel CRVL ... ... 28 61.20 41.20 21 52.10 -1.5 CorvusPh n CRVS ... ... ...dd 17.64 7.42 41 10.87 +4.9 Costco COST 2.00 1.0 31 199.88 150.00 1445 196.51 +5.6 CountrP rs CPAH ... ... ...dd 7.30 1.75 84 2.98 -7.2 CountyBcp ICBK .28f 1.0 18 33.94 22.73 2 29.08 -2.3 CoupaSft n COUP ... ... ... 50.69 27.33 289 47.94 +53.6 Covenant CVTI ... ... 47 33.36 15.86 97 30.72 +6.9 CowenInc s COWN ... ... 41 18.25 11.63 428 15.15 +11.0 Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 4 25.38 -1.2 CrackerB CBRL 4.80 2.9 20 179.12 141.75 200 163.28 +2.8sCraftBrew BREW ... ... 41 20.35 12.00 74 19.90 +3.6 Cray Inc CRAY ... ... 62 26.65 16.50 268 23.05 -4.8 CreditAcc CACC ... ... 16 377.82 190.09 153 320.72 -.9 CSVixMd rs TVIZ ... ... ...q 22.05 7.93 5 11.30 +26.0 CSVixSh rs TVIX ... ... ...q 45.03 4.66 38077 6.96 +25.6 CSVixST rs VIIX ... ... ...q 30.35 10.84 54 17.13 +45.4 CSSilvCC SLVO .60e 7.5 ...q 9.31 7.28 17 7.96 +.8 CSGoldCvC GLDI .63e 6.8 ...q 9.69 8.55 18 9.25 +2.4 CSVS3xInSlv DSLV ... ... ...q 34.67 19.66 714 21.84 -7.5 CSVS3xInG DGLD ... ... ...q 55.21 37.83 98 39.38 -9.7 CS VS3xGld UGLD ... ... ...q 12.72 9.19 332 11.93 +7.1 CSVSVixMT VIIZ ... ... ...q 9.31 5.70 1 7.22 +19.1 CSVIVxMT ZIV ... ... ...q 94.42 59.46 113 68.37 -22.9sCrS Crd n USOI 2.79e 9.5 ... 28.81 21.21 0 29.28 +9.9 CS VSSilv USLV ... ... ...q 17.23 9.03 5023 11.47 -1.2 Cree Inc CREE ... ... ...dd 45.43 20.50 993 41.20 +10.9 Cresud CRESY .45e 2.1 ... 23.69 17.31 114 21.51 -2.6 Criteo SA CRTO ... ... 24 56.00 21.00 599 27.93 +7.3 Crocs CROX ... ... ...dd 17.43 5.93 831 15.77 +24.8 CronosGp n CRON ... ... ... 10.39 5.12 1560 7.33 -3.8 CrssCtryHl CCRN ... ... 27 15.09 9.07 246 12.08 -5.3 CrownCfts CRWS .32 5.6 12 8.05 5.40 4 5.75 -10.9 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.19 128 7.58 -11.8 Ctrip.com s CTRP ... ... 27 60.65 42.36 3054 43.34 -1.7 CueBioph n CUE ... ... ... 17.99 11.10 23 13.77 +18.4 CumbldPh CPIX ... ... ...dd 7.96 5.39 7 6.90 -6.3 Curis CRIS ... ... ...dd 2.72 .47 991 .60 -14.0 Cutera CUTR ... ... 66 55.00 18.50 206 51.30 +13.1 Cyanotch h CYAN ... ... ...dd 5.78 3.25 9 4.45 +13.8 CybrOpt CYBE ... ... 99 25.69 11.35 53 17.75 +18.3 CyberArk CYBR ... ... 70 55.63 39.34 259 53.03 +28.1 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.82 -21.4 Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 109 1.46 -16.1 CymaBay CBAY ... ... ...dd 15.59 3.16 856 12.99 +41.2 CypSemi CY .44 2.5 29 18.87 12.50 5091 17.29 +13.5 Cyren Ltd CYRN ... ... ...dd 3.15 1.35 31 2.90 +16.0 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 1188 51.38 -13.7 CytRx rs CYTR ... ... ... 5.99 1.43 791 1.78 +5.3 Cytokinetic CYTK ... ... ...dd 17.20 6.75 521 7.30 -10.4 CytomX n CTMX ... ... ...dd 35.00 13.00 292 27.68 +31.1 Cytori wt CYTXW ... ... ... .63 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 1.21 .22 337 .28 -6.6sCytosorbnt CTSO ... ... ... 8.25 3.30 273 8.10 +24.6D -:DBV Tech DBVT ... ... ... 50.57 20.08 138 24.03 -2.3 DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 0 10.10 +1.0tDHX Mda n DHXM .08 ... 31 6.05 2.80 33 2.80 -21.1 DLH Hldgs DLHC ... ... 66 6.83 4.10 1 5.90 -4.2sDMC Globl BOOM .08 .3 ...dd 29.90 12.40 105 30.20 +20.6 DNB Fncl DNBF .28 .9 14 37.15 30.00 59 32.90 -2.4 DSP Gp DSPG ... ... ...dd 13.95 10.80 28 12.55 +.4 DXP Ent DXPE ... ... 42 43.21 24.86 113 38.46 +30.1 DailyJourn DJCO ... ... ...cc 250.95 195.00 0 227.51 -1.2 Daktronics DAKT .28 3.0 40 10.86 8.54 97 9.27 +1.5 DareBio rs DARE ... ... ... 12.40 .74 8 .92 -57.4 DarioHlth DRIO ... ... ... 3.64 1.32 30 1.75 +9.2 DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 6 11.03 +19.1 Daseke n DSKE ... ... ... 14.52 8.76 321 9.07 -36.5 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 17 16.49 4.56 67 7.57 -37.1 Datawatch DWCH ... ... ...dd 12.65 6.95 83 9.30 -2.1 DaveBuster PLAY ... ... 15 73.48 37.85 812 42.52 -22.9 DavidsT g n DTEA ... ... ...dd 6.75 3.20 1 3.50 -10.3 DavSelFn n DFNL ... ... ... 25.62 20.21 8 24.01 +.2 DavSelEq n DUSA ... ... ... 25.32 20.06 8 23.68 +1.2 DavSelW n DWLD ... ... ... 28.88 20.90 29 26.61 +1.4 DawsonGeo DWSN ... ... ...dd 7.12 3.70 43 6.48 +30.4 Deciphera n DCPH ... ... ... 29.98 15.15 108 23.56 +3.9 DelFriscos DFRG ... ... ...dd 18.85 11.70 128 15.80 +3.6 DelTaco TACO ... ... 9 15.99 10.15 282 10.95 -9.7 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 3.19 .78 276 1.04 -4.6 DeltaTch h DELT ... ... ... 4.70 .91 32 1.18 +11.8 DenaliTh n DNLI ... ... ... 25.79 14.72 100 19.36 +23.8 Dennys DENN ... ... 30 16.97 10.87 183 16.58 +25.2 Dentsply XRAY .35 .7 ...dd 68.98 48.25 1430 50.62 -23.1 Depomed DEPO ... ... ...dd 12.78 4.31 1267 7.02 -12.8 Dermira DERM ... ... ...dd 34.45 6.98 770 8.64 -68.9 DescSys DSGX ... ... 87 31.23 22.45 26 29.60 +4.2 DestMatrn DEST .80 32.4 ...dd 4.98 1.02 58 2.47 -16.8 Dest XL DXLG ... ... ...dd 2.85 1.46 158 1.80 -18.2 Deswell DSWL .28 9.3 ...dd 3.64 1.85 7 3.02 +11.0 Determine DTRM ... ... ...dd 3.93 1.23 9 1.58 -12.2 DexCom DXCM ... ... ...dd 81.91 42.62 771 73.50 +28.1 DiamHill DHIL 7.00e ... 14 219.90 187.63 17 199.51 -3.5 DiambkEn FANG ... ... 26 134.60 82.77 2593 127.10 +.7 DianaCnt rs DCIX ... ... ...dd 4260.06 1.31 65 1.52 -62.6 DicernaPh DRNA ... ... ...dd 15.00 2.69 304 10.49 +16.2 DifferBr rs DFBG ... ... ...dd 2.45 .70 10 1.27 +33.7 DiffusP hn DFFN ... ... ...dd 3.93 .50 54 .58 -50.8 DigiIntl DGII ... ... 34 12.53 8.50 110 11.50 +20.4 Digimarc DMRC ... ... ...dd 41.75 22.85 52 28.35 -21.6 Digirad DRAD .22 15.7 ...dd 5.35 1.25 77 1.40 -45.6 DigitalAlly DGLY ... ... ...dd 4.95 1.70 23 2.65 DigitlTurb APPS ... ... ...dd 2.59 .88 687 1.76 -1.7 DimeCBc DCOM .56 3.0 20 22.65 17.75 110 18.55 -11.5 Diodes DIOD ... ... 52 35.36 22.44 334 31.34 +9.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, April 19, 2018

PAGE 41

DiscIncA DISCA ... ... 12 30.25 15.99 3468 23.51 +5.0 DiscIncB DISCB ... ... 23 48.85 19.25 1 45.30 +82.7 DiscIncC DISCK ... ... 11 29.18 14.99 2867 21.74 +2.7 DishNetw h DISH ... ... 18 66.50 36.00 1364 39.11 -18.1 Diversicre DVCR .22 3.0 19 12.25 6.45 4 7.40 -26.1 DivrsRest SAUC ... ... 2 4.12 1.25 3 1.25 -21.9 DixieGrp DXYN ... ... ...dd 5.21 2.60 7 2.90 -24.7 DgssInt A n DOGZ ... ... ... 6.40 3.55 12 3.90 -33.9 DollarTree DLTR ... ... 14 116.65 65.63 1677 100.52 -6.3 DolphnEnt n DLPN ... ... ... 5.77 2.47 11 2.90 -19.4 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.7 27 18.25 14.51 15 15.19 -12.2 DonegalB DGICB .49 3.2 30 16.25 13.35 15.55 +2.2sDorchMin DMLP 1.30e 7.2 19 17.99 13.90 52 18.00 +18.4 Dorman DORM ... ... 22 88.50 60.93 131 68.79 +12.5 DovaPh n DOVA ... ... ... 37.00 16.98 43 25.64 -11.0 DragVic n LYL ... ... ... 14.99 3.09 1 3.68 -15.6 DrprOkw n DOTA ... ... ... 9.90 9.71 9.90 +1.2 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3 DrprOk rt DOTAR ... ... ... .65 .30 0 .57 +14.0 DrpOkwd un DOTAU ... ... ... 10.80 10.07 1 10.78 +2.3 DropCar rs DCAR ... ... ... 13.52 1.72 4802 2.09 -48.8 Dropbox n DBX ... ... ... 34.83 27.75 2966 30.56 +7.3 DryShips s DRYS .15e ... 1 482.65 .98 515 3.78 +7.1 DuluthH n DLTH ... ... 26 22.89 15.13 174 19.20 +7.6 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 1123 60.62 -6.0 DurectCp DRRX ... ... ...dd 2.55 .75 793 2.47 +167.9 Dynasil DYSL ... ... 8 2.06 1.09 21 1.33 +12.7 Dynatronic DYNT ... ... ...dd 3.75 2.10 0 2.90 +.6 DynavaxT DVAX ... ... ...dd 24.45 5.15 1558 19.70 +5.3E -:sE-Trade ETFC ... ... 27 59.00 33.06 3874 58.06 +17.1 eBay s EBAY ... ... 21 46.99 31.89 18763 41.75 +10.6 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 60 26.15 -2.9 EDAP TMS EDAP ... ... ... 3.85 2.07 42 2.41 -16.0 eHealth EHTH ... ... ...dd 28.59 10.60 112 15.49 -10.8 EMC Inc s EMCI .88f 3.3 15 32.19 25.70 21 26.30 -8.3 ENDRA n NDRA ... ... ... 5.88 2.15 5 2.42 -50.2 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.79 .73 14 .83 -4.6 ESSA Bcp ESSA .36 2.5 22 16.80 14.16 8 14.68 -6.3 EtfLonCanc CNCR ... ... ... 32.32 21.09 29 27.24 +14.6 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 0 25.76 -1.3 EtfValidea VALX ... ... ...q 30.40 26.20 0 30.12 +3.9 IsectPsGr ef PMPT ... ... ... 28.26 24.01 0 26.56 -2.5 EV Engy EVEP ... ... ...dd 1.68 .13 3979 .15 -69.8 EXFO g EXFO ... ... ...dd 5.40 3.73 9 3.85 -11.5 EagleBncp EGBN ... ... 17 69.80 46.20 282 57.80 -.2 EagBcMT EBMT .36 1.8 16 21.95 17.35 51 20.35 -2.9 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 156 5.21 +16.3 EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.79 -2.4 EaglePhm EGRX ... ... 17 97.15 45.05 146 55.86 +4.6 EstWstBcp EWBC .80 1.3 19 69.25 48.76 1140 61.41 +1.0 EastrAcq n EACQ ... ... ... 10.30 9.25 2 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 2 28.60 +9.4 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 14 6.80 +68.7 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 52.40 174 77.95 -1.6 Echelon rs ELON ... ... ...dd 7.20 4.10 19 4.40 -20.6 EchoGLog ECHO ... ... ...cc 32.95 13.00 256 30.60 +9.3 EchoStar SATS ... ... 14 62.50 51.70 252 55.66 -7.1 Eco-StimE ESES ... ... ...dd 1.97 .86 49 1.11 -11.9 EcologyEn EEI .40 3.4 ...dd 13.06 10.25 5 11.62 +10.7 EdgeTher n EDGE ... ... ...dd 17.77 .95 6125 1.28 -86.3 Edgewater EDGW ... ... ...dd 7.67 5.19 8 5.63 -9.8 EditasM n EDIT ... ... ...dd 45.02 13.12 580 35.35 +15.0 EducDevel EDUC .36 1.4 44 27.93 6.90 42 25.70 +35.6seGain EGAN ... ... ...dd 9.30 1.30 151 9.10 +73.3 EgaletCp EGLT ... ... ...dd 4.54 .55 529 .67 -33.0 EigerBio rs EIGR ... ... ...dd 16.20 6.10 114 11.15 -20.1 8Point3E n CAFD 1.12 9.3 13 15.92 11.69 95 12.04 -20.8 EksoBio n EKSO ... ... ...dd 4.77 .99 106 1.62 -23.9 ElPolLoc h LOCO ... ... 45 14.85 9.05 235 9.85 -.5 ElbitIm rs EMITF ... ... ... 3.59 2.12 2 2.72 -4.2 ElbitSys ESLT 1.76 1.4 20 153.13 112.93 18 124.28 -6.8 EldorRsts ERI ... ... 54 43.15 17.30 557 41.30 +24.6 ElectSci ESIO ... ... 33 27.72 6.19 509 19.58 -8.6 ElectroSen ELSE ... ... 12 5.24 2.96 2 3.98 -1.7 ElectArts EA ... ... 28 131.13 88.72 1352 124.93 +18.9 EFII lf EFII ... ... ... 51.15 25.28 807 29.59 +.2sElectrAc n ELEC ... ... ... 10.42 9.93 5 10.44 +1.2 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9 ElevenBio EBIO ... ... ...dd 2.01 .62 881 1.49 +83.7 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.63 +.2 ElmiraSB ESBK .92 4.5 17 21.75 18.90 1 20.65 +1.0 EltekLtd rs ELTK ... ... ... 8.95 2.65 2 3.75 -8.1 EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 0 33.41 +10.1 Emcore EMKR 1.50e ... 20 12.20 4.70 116 4.70 -27.1 EmmisC rs EMMS ... ... 1 4.80 2.14 5 4.65 +32.1 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 9 20.40 -24.4 EnantaPh ENTA ... ... 99 95.91 29.46 232 87.43 +49.0 EncoreCap ECPG ... ... 12 52.00 30.30 158 44.05 +4.6 EncorW WIRE .08 .1 18 58.70 37.30 76 57.30 +17.8 Endo Intl ENDP ... ... ...dd 14.15 5.27 3948 5.74 -25.9 Endocyte ECYT ... ... ...dd 11.54 1.17 1053 9.73 +127.3 Endologix ELGX ... ... ...dd 7.66 3.75 776 4.31 -19.4 EndurIntl EIGI ... ... ...dd 9.50 6.20 839 7.38 -12.2 Energous WATT ... ... ...dd 33.50 6.91 1258 19.76 +1.6 EngyFocus EFOI ... ... ...dd 3.52 1.51 1 2.45 EnrgyRec ERII ... ... ...cc 11.30 6.13 307 8.62 -1.5 EnrgXXi hn EGC ... ... ...dd 29.00 3.41 858 5.90 +2.8 Enphase ENPH ... ... ...dd 5.58 .65 1066 4.25 +76.3 EnsignGp s ENSG .18 .6 34 29.24 16.50 175 28.49 +28.3 EnstarGp ESGR ... ... 13 237.30 180.50 26 214.80 +7.0 EntegraFn ENFC ... ... 31 30.70 22.00 9 28.15 -3.8 Entegris ENTG .28 .8 38 38.25 21.78 1317 37.15 +22.0 EntBcpMA EBTC .58 1.6 20 38.25 29.02 6 35.87 +5.3 EntFinSv EFSC .44 .9 19 49.97 36.65 60 47.50 +5.2 Epizyme EPZM ... ... ...dd 21.40 9.30 147 16.55 +31.9 ePlus s PLUS ... ... 21 97.75 64.25 84 80.60 +7.2 Equinix EQIX 8.00 1.9 ...cc 495.35 370.79 483 414.18 -8.6 EquitFin n EQFN .20p ... ... 10.95 9.90 1 10.50 -3.7sEqtyBcsh n EQBK ... ... 30 40.91 29.13 32 40.55 +14.5 Ericsson ERIC .13e 2.0 ... 7.47 5.52 4452 6.37 -4.6 ErieInd ERIE 3.36 2.9 31 129.73 106.63 31 117.84 -3.3 ErytechP n ERYP ... ... ... 30.56 17.50 20.69 -6.0 Escalade ESCA .50f 3.5 14 14.40 11.31 7 14.25 +15.9 Esperion ESPR ... ... ...dd 82.68 30.95 417 74.96 +13.9 EsqFnHld n ESQ ... ... ... 25.92 14.51 7 24.69 +25.1 EssaPhm g EPIX ... ... ...dd 2.55 .10 101 .16 -26.9 Essendant ESND .56 5.9 18 18.30 7.25 405 9.57 +3.2 EstreAm n ESTR ... ... ... 11.01 8.39 8 10.41 +20.5 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 45 30.95 9.90 2149 30.40 +48.7 EuroTech CLWT ... ... ... 5.65 2.00 10 2.50 -24.5 Euronet EEFT ... ... 18 101.07 70.67 622 77.79 -7.7 Euroseas rs ESEA ... ... ... 2.73 1.13 29 2.22 +30.4 Ever-Glory EVK ... ... 9 3.90 1.96 8 3.75 +59.6 Everbrdg n EVBG ... ... ...dd 39.12 20.90 181 38.40 +29.2 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 48 8.29 +10.5 EvineLive EVLV ... ... ... 1.62 .76 42 .85 -39.6 EvofemBio EVFM ... ... ...dd 12.56 .30 5 6.27 +221.5 Evogene EVGN ... ... ...dd 5.75 2.66 4 3.24 +5.5 EvokePhm EVOK ... ... ...dd 4.09 1.85 38 2.42 +7.1 Evolus n EOLS ... ... ... 12.97 7.53 35 9.52 -17.2tEvolvgSys EVOL .44 11.4 10 5.85 3.86 7 3.85 -18.1 ExOne XONE ... ... ...dd 14.43 6.72 120 7.60 -9.5 ExactSci h EXAS ... ... ...dd 63.60 23.30 1756 47.80 -9.0 ExTrRobo ROBO .07e .2 ...q 46.20 31.30 409 42.85 +3.7 ExelaTch n XELA ... ... ... 10.00 4.37 693 5.03 -2.3 Exelixis EXEL ... ... 44 32.50 18.03 1473 21.42 -29.5 ExlSvcHld EXLS ... ... 43 64.34 45.59 171 59.74 -1.0 Expedia EXPE 1.20 1.1 44 161.00 98.52 1618 110.28 -7.9 ExpdIntl EXPD .84 1.3 24 67.63 51.96 790 65.47 +1.2sExponent s EXPO 1.04f 1.2 41 83.59 56.95 80 84.75 +19.2 ExpScripts ESRX ... ... 10 85.07 55.80 3511 74.74 +.1 ExtrOilGs n XOG ... ... ... 18.00 10.28 2209 13.79 -3.6 ExtrmNet EXTR ... ... ...dd 15.55 7.05 1070 10.85 -13.3 EyePtPh EYPT ... ... ...dd 2.45 .93 564 1.52 +40.7 EyegatePh EYEG ... ... ... 2.43 .29 2571 .49 -54.2 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ...dd 10.74 7.32 14 8.68 -12.5 Ezcorp EZPW ... ... 19 14.30 7.55 209 13.40 +9.8F -:F5 Netwks FFIV ... ... 22 161.58 114.63 606 157.99 +20.4 FAT Br n FAT .12p ... ... 13.99 5.60 6 6.20 -30.5 FC GlbRlty FCRE ... ... ... 1.55 .68 1 .70 -23.1 FFBW n FFBW ... ... ... 12.50 10.30 6 10.75 -2.5sFLIR Sys FLIR .64f 1.2 31 53.24 33.95 395 53.07 +13.8 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 8 36.07 -1.2sFNCB Bc n FNCB ... ... ... 9.95 8.79 4 10.00 +8.1 FRP Hldgs FRPH ... ... 19 59.95 38.95 16 58.10 +31.3 FS Bncp FSBW .56f 1.0 13 59.81 37.51 6 56.10 +2.8 FSB Bcp n FSBC ... ... ... 18.23 14.51 2 17.60 +3.5 FTD Cos FTD ... ... ...dd 20.73 3.46 309 6.45 -10.3 Facebook FB ... ... 31 195.32 139.75 20239 166.36 -5.7 FDaves DAVE ... ... ...dd 9.65 3.38 33 7.15 +9.2 Fanhua FANH .52e 1.9 47 33.81 7.31 61 27.50 +27.2 FarmerBrs FARM ... ... ...dd 36.15 28.50 32 29.05 -9.6 FarmMer s FMAO .52 1.3 17 44.00 24.00 12 40.67 -.3 FarmCB FFKT .50 1.2 17 44.30 32.60 16 41.85 +8.7 FarmersNB FMNB .28f 1.9 17 15.95 12.80 23 14.50 -1.7 FaroTech FARO ... ... ...dd 65.35 32.00 75 64.40 +37.0 Fastenal FAST 1.48 2.9 24 58.74 39.79 4301 50.68 -7.3 FateThera FATE ... ... ...dd 14.45 2.52 318 11.34 +85.6 Fauquier FBSS .48 2.3 41 22.25 17.24 0 21.00 -4.1 FedlStAc n FSAC ... ... ... 9.84 9.65 0 9.80 +.9 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 10.30 +.5 FedNatHld FNHC .32 1.9 22 17.50 9.78 17 17.04 +2.8 FenncPhr n FENC ... ... ... 14.99 7.55 146 13.75 +37.2 Ferrogl n GSM .16 1.4 ... 17.61 8.54 658 11.19 -30.9 Fibrocll rs FCSC ... ... ...dd 4.64 .51 1198 .64 -.8 FibroGen FGEN ... ... ...dd 63.00 24.60 282 48.15 +1.6 FidD&D n FDBC .96 1.9 ... 52.00 33.09 2 50.50 +22.3 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 229.21 36 286.44 +5.7 FidelSo LION .48 2.1 17 24.96 20.08 73 23.04 +5.7 FidusInvst FDUS 1.56a 11.9 8q 18.21 12.63 83 13.10 -13.7 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 3 25.65 +2.6 FiestaRst FRGI ... ... ...dd 25.35 15.50 224 19.75 +3.9 FifthThird FITB .64 2.1 12 34.57 23.20 4551 30.78 +1.5 FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 22 28.84 +1.2s51job JOBS ... ... ...cc 92.63 37.00 241 92.51 +52.0 FinTcII n FNTE ... ... ... 11.76 9.70 10.00 +.8 FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.15 0 10.57 +.7 FinclEngin FNGN .32f .9 43 45.00 24.45 312 34.65 +14.4 FnclInst FISI .96f 3.1 15 35.35 25.65 29 30.60 -1.6 Finisar FNSR ... ... 13 28.99 14.25 2261 15.68 -22.9 FinLine FINL .46f 3.4 30 16.38 6.90 1671 13.51 -7.0 FinjanH FNJN ... ... 5 4.06 1.66 177 3.03 +40.3 FireEye FEYE ... ... ...dd 19.36 12.04 2354 18.83 +32.6 FstBcpME FNLC .96 3.4 16 32.33 25.00 7 27.93 +2.6 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 39 35.82 +1.4 FstBcMiss FBMS .20f .6 20 35.10 26.05 34 31.95 -6.6 FstBkNJ FRBA .12f .8 32 14.95 11.15 8 14.50 +4.7 FstBusey rs BUSE .80f 2.6 20 32.88 27.33 109 30.19 +.8 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 6 25.56 +15.6 FrstCap FCAP .92f 2.4 19 43.02 29.81 1 38.52 +4.8 FCtzBA FCNCA 1.40 .3 21 463.44 320.10 20 415.71 +3.2 FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 22 30.83 +7.3 FCmtyCp FCCO .40 1.8 22 24.87 18.50 14 22.50 -.4 FtConnBcp FBNK .64f 2.5 20 28.50 23.25 17 26.10 -.2 1stCnstBn FCCY .24 1.1 19 22.53 16.15 8 21.70 +18.6sFstDeFn FDEF 1.20f 2.0 16 60.97 47.01 55 60.81 +17.0 FFnclOH FFBC .76f 2.6 19 29.65 22.80 635 28.75 +9.1 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 28 49.60 36.85 201 47.95 +6.4 FstFnIN THFF 1.02f 2.4 18 52.35 39.55 7 43.20 -4.7 FstFnNwst FFNW .28 1.7 19 17.91 13.13 8 16.96 +9.3 FstFound s FFWM ... ... 23 19.84 15.06 94 18.17 -2.0 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.46 8 26.61 +6.4 FsHawaii n FHB .96f 3.5 ... 32.36 26.30 403 27.53 -5.7 FIntntBcp INBK .24 .7 15 42.40 25.48 19 36.25 -5.0 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 3 25.53 -3.7 FstIntBc A FIBK 1.12f 2.8 19 42.90 33.33 100 39.45 -1.5 FstMerch FRME .72 1.7 20 45.42 37.03 85 42.09 +.1 FstMidIll FMBH .68f 1.9 17 42.03 31.05 25 35.70 -7.4 FMidBc FMBI .44f 1.8 21 26.55 20.50 879 24.49 +2.0 FstNwBc n FNWB ... ... 59 18.35 15.04 6 17.01 +4.4 FstSavFin FSFG .60f .9 18 80.01 48.45 1 69.50 +21.9sFstSolar FSLR ... ... 82 76.61 26.41 4084 77.58 +14.9 1stSource SRCE .88f 1.7 20 54.65 43.58 39 50.91 +3.0 FTNDXTc QTEC .58e .7 ...q 83.42 58.98 292 78.24 +8.8 FtTr AbsRet FAAR ... ... ... 34.79 27.00 5 29.65 +1.1 FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 21.04 +.2 FT AsiaPc FPA 1.01e 2.8 ...q 38.10 30.05 6 35.96 +.7 FT Europe FEP .65e 1.6 ...q 42.49 31.83 90 41.17 +5.4 FT LatAm FLN .43e 1.9 ...q 23.27 17.73 24 22.62 +10.8 FT Brazil FBZ 1.62e 9.8 ...q 18.24 12.96 1 16.46 +6.1 FT China FCA .68e 2.2 ...q 34.79 21.00 1 30.31 +2.1 FT Japan FJP .77e 1.3 ...q 63.38 49.72 9 58.97 -1.6 FT SKorea FKO .24e .8 ...q 32.08 23.79 29.22 -1.1 FT DevMkt FDT .96e 1.5 ...q 67.22 51.41 290 63.68 +2.1 FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 115 29.13 +4.4 FT Germny FGM 1.04e 2.0 ...q 55.51 38.99 8 51.89 +1.3 FT Canada FCAN .29e 1.1 ...q 27.35 22.06 0 26.07 -1.7 FT UK FKU .94e 2.3 ...q 42.89 35.33 0 41.45 +4.0 FT Switzld FSZ .78e 1.5 ...q 56.74 44.69 7 52.62 -.2 FT HKong FHK 2.82e 6.8 ...q 46.25 36.40 41.63 -1.9 FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8 FT EmMSC FEMS 1.65e 3.8 ...q 47.47 35.25 49 43.87 +1.2 FTDvMkSC FDTS .97e 2.2 ...q 48.51 35.49 44 44.56 +.4 FT EurzAlp FEUZ .50e 1.1 ...q 48.43 35.21 7 46.59 +6.1 FstT BICK BICK .35e 1.1 ...q 33.60 24.05 18 30.71 +1.7 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 7 21.55 -2.2 FtTrMun n MCEF ... ... ... 19.39 17.66 2 17.73 -5.4 FtTrOpp n FIXD ... ... ... 52.92 49.20 45 49.46 -2.5 FTNsdGrid GRID .19e .4 ...q 53.73 40.76 2 50.05 -1.8 FTMltAInc MDIV 1.20e 6.6 ...q 19.73 17.60 147 18.22 -4.2 FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 62 36.56 +3.9 FTLwDOpp LMBS 1.41 2.7 ...q 52.32 51.27 330 51.35 -.6 FTIntlMltA YDIV .99e 5.4 ...q 19.83 17.08 0 18.24 -2.1 FT BuyInc FTHI .96 4.2 ...q 24.00 21.04 3 22.70 -2.6 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 13 49.78 -2.6 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 3 22.29 -3.3 FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 484 60.04 +.1 FT RisDiv RDVY .40e 1.3 ...q 32.00 25.96 79 30.40 +1.7 FT SSICv FCVT ... ... ...q 32.38 26.74 28 29.80 +4.0 FT DWF5 FV .18e .6 ...q 31.03 23.55 258 29.35 +6.5 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 15 26.44 -3.5 FT US Eq RNDV .35e 1.6 ... 23.04 19.30 415 21.43 -1.2 FT SmCap RNSC .22e 1.0 ... 22.89 19.03 5 21.75 +1.1 FT MdCap RNMC .19e ... ... 22.75 19.19 11 21.67 -.2 FT LgCap RNLC .18e ... ... 23.11 19.67 313 21.95 +.8 FT DevInt RNDM .45e ... ... 55.12 48.94 7 52.58 +.8 FTNsTrn ef FTXR ... ... ... 27.65 22.24 0 25.89 -.1 FT QualInc QINC .60e 2.4 ...q 26.90 23.11 5 24.65 -3.3 FTNsSem ef FTXL ... ... ... 36.21 23.87 17 33.27 +9.9 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 20.91 -2.5 FTNasPh ef FTXH ... ... ... 23.57 19.06 0 21.38 -.1sFTNsOil ef FTXN ... ... ... 22.50 16.85 8 22.55 +6.7 FTNaFood ef FTXG ... ... ... 21.28 19.37 20.06 -3.5 FTNsBk ef FTXO ... ... ... 32.44 24.57 92 28.82 -1.8 FTDorW n FVC .17e .6 ... 28.96 21.90 46 27.35 +6.5 FT DWInt IFV .32e 1.4 ...q 24.24 18.72 140 22.49 +1.1 FTEMCur FEMB 2.68e 6.2 ...q 48.17 39.91 8 43.13 +2.3 FT MunHI n EMHI ... ... ... 53.47 49.45 8 50.25 -.5 FT RivAsia RFAP 1.14e 1.9 ... 64.93 53.74 4 60.70 +.2 FT RivDev RFDI 1.09e 1.7 ... 68.99 55.70 28 65.68 +2.5 FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 58.41 6 74.41 +5.6 FT RivEur RFEU .95e 1.4 ... 70.58 56.18 27 67.68 +3.6 FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 50.36 -2.4 FTCapStrn FTCS .59e 1.1 ...q 54.95 43.29 169 51.72 +1.4 FTN100ExT QQXT .14e .3 ...q 52.82 44.09 1 49.25 +1.3 FsTrGrEn QCLN .08e .4 ...q 21.73 16.27 14 20.28 -.1 FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 3 33.96 +2.6 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 11 29.03 +.9 FTCloudC SKYY .13e .3 ...q 52.10 38.07 166 50.98 +11.1 FTNdqAuto CARZ .88e 2.1 ...q 45.00 34.43 1 41.73 -1.1 FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.40 1 27.65 -1.8 FT GblNRs FTRI .40e 3.1 ...q 13.15 10.87 42 12.88 +4.0sFT Cybersc CIBR ... ... ...q 26.48 20.59 509 26.57 +14.9 FTIntlIPO FPXI .37e 1.0 ...q 39.87 28.98 2 37.53 +6.0 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 178 48.29 +.5 FTTactHY HYLS 2.64 5.5 ...q 49.76 47.28 206 48.12 -.9sFT GlbCmd FTGC .26e ... ...q 21.28 18.97 152 21.48 +3.7 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.92 256 52.62 -1.7 FTNDXEq QQEW .27e .4 ...q 63.55 50.75 51 60.46 +4.3 FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 20 53.08 +1.3 FTSmartph FONE .86e 1.6 ...q 55.89 44.61 52.39 +.4 FstUSBcsh FUSB .08 .7 35 14.38 10.38 11 11.45 -10.5 FstUtdCp FUNC .36f 1.9 21 20.25 13.80 12 19.35 +11.2 First LI s FLIC .60 2.2 11 33.50 25.60 41 27.30 -4.2 FsthdTech SVVC ... ... ...q 12.74 7.29 63 10.88 +21.4 FstSvc n FSV .54f .8 38 74.49 57.17 34 70.85 +1.3 Fiserv s FISV ... ... 34 74.46 57.86 1143 72.12 +10.0sFiveBelow FIVE ... ... ...cc 77.30 44.30 11051 76.06 +14.7 FivePrime FPRX ... ... ...dd 48.87 15.66 192 16.88 -23.0tFiveStar FVE ... ... ...dd 2.10 1.20 68 1.15 -23.3 Five9 FIVN ... ... ...dd 32.47 16.46 185 29.00 +16.6 Flex Ltd FLEX ... ... 20 19.71 14.70 3715 17.46 -2.9 FlexPhm n FLKS ... ... ...dd 8.98 2.68 25 5.46 +56.4 FlxGlbImp ESGG ... ... ... 101.95 82.34 1 96.74 +1.9 FlxUS Imp ESG ... ... ... 70.00 55.16 0 64.23 +1.0 FlxRAstAlo ASET ... ... ... 29.37 26.68 2 28.22 -1.8 FlxUSQLgC QLC ... ... ...q 35.78 28.79 4 34.25 +2.7 FlxUSLgCp LKOR .41e ... ...q 55.13 50.75 52.05 -5.0 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 1 49.23 -3.3 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 3 23.23 -1.4 FlexSh n FPAY ... ... ... 6.56 2.63 2 3.20 -15.8 FlexionTh FLXN ... ... ... 32.25 16.51 451 26.36 +5.3 Flexstl FLXS .88 2.2 ... 57.79 34.74 20 39.75 -15.0 Fluent Inc FLNT ... ... ... 6.95 2.20 213 2.75 -37.5 Fluidigm FLDM ... ... ...dd 8.38 2.52 115 6.13 +4.1 FlushFn FFIC .80f 2.9 19 31.69 24.27 31 27.13 -1.3 Foamix FOMX ... ... ... 7.45 4.05 113 5.11 -15.0 Fonar FONR ... ... 10 33.90 17.60 60 29.50 +21.1 ForeScTc n FSCT ... ... ... 37.79 21.56 486 34.71 +8.8 ForshtAut n FRSX ... ... ... 11.70 2.44 4 3.04 -24.6 FormFac FORM ... ... 26 18.65 10.45 633 15.05 -3.8 FormulaSy FORTY .34e .9 ... 45.65 34.47 36.80 -9.2 ForrestR FORR .80f 1.8 44 47.75 36.95 41 45.40 +2.7 Forterra n FRTA ... ... 54 20.47 3.02 307 9.13 -17.7sFortinet FTNT ... ... ...cc 57.79 35.44 804 57.49 +31.6 FortressBio FBIO ... ... ...dd 5.54 3.13 70 4.36 +9.3 FortB pfA FBIOP 2.34 10.4 ... 24.80 20.01 0 22.39 -1.6 ForwrdA FWRD .60 1.1 26 64.80 46.50 146 54.70 -4.8 Forward h FORD ... ... 26 4.45 1.02 67 1.55 +26.0 ForwdPh FWP 23.12e ... ... 9.70 2.02 40 2.14 -41.8 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1768 15.07 +94.0 Foster FSTR .16 .6 ...dd 30.30 13.00 35 25.70 -5.3 FndtnMed FMI ... ... ...dd 87.10 31.70 414 74.55 +9.3 FoxFactory FOXF ... ... 33 46.80 26.40 307 35.85 -7.7 Francesca FRAN ... ... 11 16.18 4.51 801 4.69 -35.8 FrankElec FELE .43 1.0 26 47.20 36.00 130 43.60 -5.0 FredsInc FRED .24 8.2 ...dd 16.27 2.36 1479 2.94 -27.4 FrghtCar lf RAIL .36 2.6 ...dd 20.46 12.18 82 13.86 -18.9 FreqElec FEIM ... ... ...dd 11.00 7.53 3 8.88 -5.1 Freshpet FRPT ... ... ...dd 20.85 11.00 257 19.25 +1.6 Fronteo FTEO ... ... ... 17.98 9.06 17.00 +35.9 FrontC pf FTRPR 11.13 80.7 ... 27.72 7.68 104 13.79 +58.3 Frontr rs FTR 2.40 26.8 ... 30.00 6.08 1675 8.96 +32.5 FuelTech FTEK ... ... ...dd 1.83 .71 29 1.38 +23.2 FuelCell rs FCEL ... ... ...dd 2.49 .80 785 2.08 +22.4 FulgentG n FLGT ... ... ... 10.90 2.73 7 3.97 -9.4 FulingGbl n FORK ... ... ... 6.00 2.65 3 4.05 +2.5 FullHseR FLL ... ... ...dd 4.10 2.10 57 3.23 -17.0 FultonFncl FULT .48f 2.8 17 19.90 16.45 1067 17.15 -4.2 Funko n FNKO ... ... 43 9.90 5.81 96 8.18 +23.0 FusionTel FSNN ... ... ...dd 4.42 1.11 71 3.32 -11.5 FutFintch lf FTFT ... ... ... 8.00 1.30 499 2.26 -45.8 FuweiF rs FFHL ... ... ...dd 4.93 2.35 1 3.45 +17.3G -:GWilliFood WILC ... ... 21 7.66 5.11 0 6.80 -5.4 G1Thera n GTHX ... ... ... 42.78 12.04 192 38.86 +95.9 GCI Lb A n GLIBA ... ... ... 55.47 50.38 161 52.69 -3.7 GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 48 23.59 +3.7 GDS Hld n GDS .46p ... ... 31.77 6.90 609 27.92 +23.9 GSI Tech GSIT ... ... ...dd 8.94 6.05 21 7.88 -1.0 GSV Cap GSVC ... ... 6 9.39 3.83 385 7.18 +31.7 GTY Tch n GTYH ... ... ... 10.49 9.75 1 9.95 +.2 GTY Tc un GTYHU ... ... ... 11.00 10.10 6 10.35 +.3 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 29 40.96 18.00 462 36.85 -.1 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 67 16.63 +30.8 GW Pharm GWPH ... ... ...dd 143.37 92.65 349 133.39 +1.0 GWG Hldgs GWGH ... ... ...dd 10.95 7.60 0 8.14 -2.2 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 10.35 102 15.85 +27.8 Galapag n GLPG ... ... ... 121.09 72.90 89 97.31 +3.8 GalectinTh GALT ... ... ... 6.74 1.28 596 3.37 +.9 GalmedPh GLMD ... ... 6 12.22 3.61 20 6.25 -31.7 Gam&Lsr n GLPI 2.52f 7.3 19 39.32 32.51 810 34.72 -6.2 GamngPtrs GPIC .12e ... ... 12.50 9.07 1 9.20 -18.1 Garmin GRMN 2.04 3.4 16 65.96 48.50 733 59.98 +.7 GarrisnCap GARS 1.12 13.4 8 9.88 7.77 11 8.37 +3.1 Gemphire n GEMP ... ... ... 21.59 5.55 46 6.19 -22.1 Gencor s GENC ... ... 43 18.45 15.00 8 16.60 +.3 GenFin GFN ... ... ...dd 8.65 4.50 23 8.50 +25.0 GenFin pfC GFNCP 8.90m 8.6 ... 104.67 90.31 0 102.98 +2.6 GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 0 25.31 +.2 GeneticT rs GENE ... ... ... 2.05 .70 50 1.36 +17.2 GeniusBr n GNUS ... ... ... 5.01 2.01 29 3.17 +16.5 GenMark GNMK ... ... ...dd 13.67 3.63 730 6.45 +54.7 GenoceaB GNCA ... ... ...dd 7.29 .79 431 .92 -21.1 Genomic GHDX ... ... ...dd 37.50 26.54 73 32.53 -4.9 Genprex n GNPX ... ... ... 6.23 3.84 14 4.61 -1.9 Gentex GNTX .44f 1.8 19 24.60 16.59 2145 24.17 +15.4 Gentherm THRM ... ... 29 40.80 29.50 172 36.25 +14.2 GeospcT hs GEOS ... ... ...dd 18.71 9.18 78 10.49 -19.1 GerABcp s GABC .60f 1.8 20 39.02 30.32 43 34.17 -3.3 GeronCp GERN ... ... ...dd 6.68 1.74 4795 3.74 +107.8 Gevo rs GEVO ... ... ...dd 1.23 .35 257 .36 -38.6 Gibraltar ROCK ... ... 18 39.95 25.61 156 35.70 +8.2 GigaMda rs GIGM ... ... ...dd 4.37 2.36 18 2.74 -9.9 GilatSatell GILT ... ... ...dd 9.22 4.12 4 8.53 +10.3 GileadSci GILD 2.28f 3.0 9 89.54 63.76 3019 75.68 +5.6 GlacierBc GBCI .92f 2.4 22 41.24 31.38 379 37.71 -4.3 GladstnCap GLAD .84 9.6 10 10.12 7.80 85 8.73 -5.2 Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 10 25.26 -2.3 GladstnCm GOOD 1.50 8.5 ...dd 23.29 16.78 123 17.72 -15.9 GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 3 26.70 +1.1 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 4 26.15 +.3 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 2 25.03 -3.4 GladstInv GAIN .80f 7.4 16 11.50 9.00 168 10.91 -2.2 GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 3 25.28 -.2 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 2 25.34 -.4 GldsInv pf D GAINM 1.56 6.1 ... 26.35 25.07 5 25.53 -.3 GladstLnd LAND .53f 4.2 95 14.29 10.77 43 12.76 -5.0 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 2 25.64 -.8 GlenBurnie GLBZ .40 3.4 22 13.42 10.34 3 11.78 +6.5 GblBldT n GBT ... ... ...dd 68.05 24.03 463 45.65 +16.0 GblEagEnt ENT ... ... ...dd 3.84 1.03 377 1.13 -50.7 GlbIndem GBLI ... ... 22 49.91 32.22 5 40.64 -3.3 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.99 11 25.87 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 5 25.68 -.8 GlSlfStor n SELF .26 6.2 ... 5.19 4.14 11 4.21 -8.7 GlWatRs n GWRS .28 3.2 ... 10.00 8.40 12 8.96 -4.1 GbXSpdvRE SRET 1.24 8.6 ...q 15.88 13.72 22 14.37 -7.5 GblXSocM SOCL ... ... ...q 39.03 24.63 33 34.60 +5.0 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 4 29.67 -3.9sGbX Auto n DRIV ... ... ... 15.32 15.19 86 15.32 +.3 GblX SupDv EFAS ... ... ... 19.06 16.37 0 18.32 +1.2 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 3 11.95 -5.0 GblX Rob n BOTZ ... ... ... 27.42 16.90 2244 24.47 +3.2 GlbXCon ef KRMA ... ... ... 20.83 16.62 4 19.92 +2.6 GblXMilTh MILN ... ... ... 21.10 16.44 7 20.62 +7.1 GbX Longv LNGR ... ... ... 21.38 16.90 8 19.86 +2.1 GlX Intrn n SNSR ... ... ... 21.41 17.25 14 20.45 +3.0 GbX HlthW BFIT ... ... ... 17.99 15.43 2 17.95 +7.7 GblXSupdiv ALTY 1.25 8.5 ...q 16.00 14.06 9 14.66 -4.2 GlX Fintc n FINX ... ... ... 24.62 16.17 66 24.11 +9.8 GlXCatholc CATH ... ... ... 35.58 28.40 5 33.39 +1.4 GlobusM rs GLBS ... ... ... 3.73 .71 101 .78 -31.8 GluMobile GLUU ... ... ...dd 4.95 2.23 994 4.25 +16.8 GlycoMim GLYC ... ... ...dd 26.05 3.82 358 18.03 +7.4 Gogo GOGO ... ... ...dd 14.76 8.02 1078 9.25 -18.0 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 1348 29.43 -1.3 GolLNGPt GMLP 2.31 12.5 ... 23.49 16.78 301 18.41 -19.3 GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 17 25.50 -2.0 GoldBull n DNJR ... ... ... 5.22 4.40 52 4.95 +4.4 GoldenEnt GDEN ... ... 23 34.75 13.21 251 25.32 -22.5 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 324 8.43 +3.4 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 75 18.05 -.8 GoodTimes GTIM ... ... ...dd 3.78 2.25 23 3.40 +28.3 Goodyear GT .56 2.1 9 36.74 25.88 2858 27.28 -15.6 GoPro GPRO ... ... ...dd 11.89 4.42 4543 5.06 -33.2 GordPoin n GRAQ ... ... ... 9.77 9.70 1 9.71 +.1 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 7 10.17 +1.7 GorsHl A n GSHT ... ... ... 11.24 9.30 20 10.05 +1.1 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 3 10.61 +2.4 GovPrpIT GOV 1.72 13.8 20 22.99 11.87 943 12.44 -32.9 GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 15 25.22 -2.4sGrCanyEd LOPE ... ... 26 111.34 68.82 318 110.44 +23.4 Gravity rs GRVY ... ... 41 108.97 13.18 9 78.32 -17.1 GrElCp hn GECC 1.00 10.9 ... 11.35 8.76 23 9.19 -6.6 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 25.30 -.6 GrElm25 n GECCM 1.69 7.0 ... 24.80 24.16 2 24.20 -1.1 GrElm hn GEC ... ... ... 4.40 3.10 2 3.75 -7.4 GrLkDrge GLDD ... ... ...dd 5.70 3.60 172 4.48 -17.1 GrtSoBc GSBC 1.12f 2.2 14 58.45 47.25 20 50.80 -1.6 GreenBncp GNBC ... ... 19 24.40 15.90 252 23.05 +13.5 GreenBrick GRBK ... ... 17 12.20 8.20 13 10.70 -5.3 GreenPlns GPRE .48 2.5 27 26.05 15.60 853 18.95 +12.5 GrnP LP n GPP 1.88f 10.6 10 21.00 16.50 51 17.75 -5.1 GrCB NY s GCBC .39 1.1 28 38.00 22.16 1 36.40 +11.7 Greenlight GLRE ... ... ...dd 23.15 15.00 275 15.70 -21.9 GrdsmHld n GSUM ... ... ... 13.99 6.76 248 7.69 -16.0 Griffin GRIF .40f 1.1 29 37.94 27.71 4 37.13 +1.2 GrifolsSA s GRFS .38e 1.8 ... 25.18 19.41 705 20.96 -8.6 Groupon GRPN ... ... ... 5.99 2.90 3581 4.83 -5.3 GpAeroCN OMAB 1.71e 3.9 19 52.51 37.45 79 44.36 +6.9 GrpoFin GGAL .12e .2 ... 73.45 36.09 205 66.90 +1.6 GuarntyBc GBNK .66 2.3 20 30.42 24.05 50 28.50 +3.1 GuarBcs n GNTY .56 1.6 22 37.36 28.00 17 33.99 +10.9 GuarFBc GFED .48 2.1 17 23.71 15.89 0 23.35 +4.6 GulfIsland GIFI .04 .5 ...dd 13.95 6.90 48 8.55 -36.3 GulfRes GURE ... ... 2 2.05 1.35 11 1.45 -1.7 GulfportE GPOR ... ... 4 17.32 8.11 8129 9.49 -25.6 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 3 20.52 +2.2H -:H&E Eqp HEES 1.10 2.7 13 44.24 17.44 196 40.28 -.9 HD Supply HDS ... ... 16 42.25 28.97 1155 39.38 -1.6 HMN Fn HMNF ... ... 17 19.50 16.60 1 18.45 -3.4 HMS Hldgs HMSY ... ... 39 20.90 11.01 375 18.10 +6.8 HTG Mol h HTGM ... ... ...dd 7.68 1.59 1044 3.48 +71.4 HV Bcp n HVBC .50e ... ... 18.50 13.75 11 14.43 -5.1 HabitRest HABT ... ... 40 19.75 8.10 174 9.10 -4.7 HackettGp HCKT .30f 1.8 20 20.36 13.24 53 16.59 +5.6 Hailiang n HLG ... ... ... 88.92 7.02 139 81.23 +79.7 HainCels lf HAIN ... ... ... 45.61 30.39 786 31.49 -25.7 HalladorE HNRG .16 2.4 6 8.40 4.79 40 6.75 +10.8 HallmkFn HALL ... ... ...dd 11.83 8.62 21 10.17 -2.5 Halozyme HALO ... ... 52 21.48 11.41 636 19.57 -3.4 HamiltnBc HBK ... ... ...dd 15.99 14.00 2 14.92 -3.1 HamilLa n HLNE .70 1.8 ... 40.43 18.17 132 39.55 +11.8 HancHld HBHC .96 2.0 18 56.40 41.05 2367 48.50 -2.0 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 2 25.26 -3.1 HanmiFin HAFC .96f 3.1 17 33.10 25.45 191 30.65 +1.0 Hanwha rs HQCL ... ... ...dd 9.50 6.09 20 7.41 +5.6 HarbrOne n HONE ... ... ... 22.29 15.92 18 17.75 -7.4 Hardinge HDNG .08 .4 37 19.47 9.97 160 18.30 +5.0 Harmonic HLIT ... ... ...dd 6.03 2.80 392 3.65 -13.1 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 6.05 2.30 160 5.85 +77.3 HarvCapCr HCAP 1.14a 11.0 7 14.12 9.92 35 10.40 -5.1 HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 2 25.53 +.3 Hasbro HAS 2.28 2.7 27 116.20 83.40 2303 85.49 -5.9 HawHold HA .48 1.2 7 59.45 32.40 888 40.15 +.8 HawaiiTel HCOM ... ... ...dd 31.91 23.95 4 27.62 -10.5 Hawkins HWKN .88 2.5 18 53.50 31.80 25 34.55 -1.8 HawthornB HWBK .28 1.3 17 22.07 16.64 1 21.50 +3.6 HaymkAc n HYAC ... ... ... 9.85 9.50 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 2.1 ...dd 45.14 28.97 67 41.25 +28.7tHlthCSvc HCSG .77f 2.0 ... 56.20 38.26 5392 38.50 -27.0 HlthInsInn HIIQ ... ... 18 37.38 12.65 279 28.75 +15.2 HealthEqty HQY ... ... ...cc 68.75 40.21 411 66.09 +41.6 HlthStrm HSTM 1.00e ... 80 31.53 21.15 105 24.93 +7.6 HrtlndEx HTLD .08 .4 20 25.22 17.51 290 18.83 -19.3 HeartFn HTLF .52a 1.0 18 56.40 42.10 56 53.20 -.8 HeatBio rs HTBX ... ... ... 8.25 1.09 425 1.23 -67.8 HebronTc n HEBT ... ... ... 4.26 1.45 2 1.75 -33.5sHeidrkStr HSII .52 1.6 ...dd 32.65 17.90 132 32.25 +31.4 HelenTroy HELE ... ... 14 102.88 81.10 111 86.90 -9.8 HeliMAn h HMNY ... ... ... 38.86 2.20 11234 3.83 -39.3 Helius Med n HSDT ... ... ... 8.97 7.54 18 8.05 +3.1 HemisMda HMTV ... ... ... 13.20 10.50 31 11.05 -4.3 HennesAd s HNNA .40f 2.1 10 20.00 13.88 6 19.31 +16.7 HSchein s HSIC ... ... 28 93.50 62.56 1117 70.93 +1.5 HrtgeCo HTBK .44f 2.7 20 17.28 12.76 79 16.23 +5.9 HrtgeFn HFWA .60f 1.9 21 33.25 23.00 99 30.90 +.3 HeritCryst HCCI ... ... 25 25.20 14.20 23 22.70 +4.4 HernTher h HRTX ... ... ...dd 32.70 12.70 1212 30.85 +70.4 HerzdCrb CUBA .12e ... ...q 7.54 6.73 24 7.17 +.3 HeskaCorp HSKA ... ... 42 115.00 56.59 57 81.54 +1.7 Hexindai n HX ... ... ... 17.00 10.20 91 11.80 +6.8 Hibbett HIBB ... ... 15 29.18 9.40 531 25.90 +27.0 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 224 18.29 +.5 HighpwrInt HPJ ... ... 5 6.00 3.15 7 3.60 -2.7 HghwyH HIHO .32e 6.1 ... 6.55 3.10 58 5.28 +25.6 HimaxTch HIMX .24e 3.3 42 13.95 5.97 1668 7.18 -31.1 HingmSv HIFS 1.36a .7 18 242.00 169.12 6 207.49 +.2 Histogenics HSGX ... ... ...dd 3.35 1.59 41 2.72 +32.7 Holl ysys HOLI .12e .5 21 28.35 15.08 485 24.16 +8.5 Hologic HOLX ... ... 15 46.80 35.33 1908 39.16 -8.4 HomeBLA HBCP .60f 1.4 20 47.20 32.52 44 43.50 +.6 HomeBcs s HOMB .44 2.0 19 26.53 20.82 866 21.91 -5.8 HmFdB LA HFBL .48 1.6 19 31.95 23.10 30.94 +10.0 HomeStreet HMST ... ... 20 32.60 24.00 91 27.20 -6.0 HometBk n HMTA ... ... ... 11.95 9.60 0 11.77 +5.3 HomeTrBc HTBI ... ... 27 28.00 21.40 11 26.50 +2.9 HomolMd n FIXX ... ... ... 24.40 16.12 125 21.40 +14.7 HookerFu HOFT .56 1.4 16 52.75 35.90 28 38.65 -9.0 HopeBcp HOPE .52 3.0 15 19.92 15.10 1359 17.32 -5.1 HopFedBc HFBC .20 1.3 21 16.29 13.51 10 15.28 +8.4 HorizBcp s HBNC .60f 2.0 19 31.14 24.54 47 29.59 +6.4 HorizPhm HZNP ... ... ...dd 16.02 9.45 1301 13.99 -4.2 HorizTFn HRZN 1.20 11.5 10q 11.88 9.66 94 10.39 -7.4 Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 52 24.79 +1.1 HorzDAX DAX .60m 1.9 ... 34.00 26.60 3 31.54 -.2 Hortonwks HDP ... ... ...dd 22.00 9.93 1071 18.54 -7.8 HospPT HPT 2.08 8.2 10 32.58 23.83 627 25.42 -14.8 HostessBr n TWNK ... ... 31 17.18 11.00 685 14.49 -2.2 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.20 415 7.60 -18.3 HoustWC HWCC .12m 1.5 ... 8.35 4.70 22 7.75 +7.6 HovnEn pf A HOVNP ... ... ... 8.47 5.50 0 7.00 -6.7 HowardBcp HBMD ... ... 31 24.20 16.70 15 19.20 -12.7 HubGroup HUBG ... ... 28 52.25 33.18 429 44.75 -6.6 HudsonGbl HSON .20 10.4 ...dd 2.44 1.23 29 1.93 -14.2 HudsonTc HDSN ... ... 17 10.40 4.28 317 4.50 -25.9 HuntJB JBHT .96 .8 19 126.49 83.35 1041 121.34 +5.5 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 8121 14.49 -.5 HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 25 26.54 -5.7 HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 1 25.50 -2.1 HuntAct n SQZZ ... ... ... 27.00 23.30 25.30 Str 7handl n HNDL ... ... ... 25.53 23.67 1 24.23 -3.3 Hurco HURC .44f .9 19 50.33 27.30 20 47.35 +12.5 HuronCon HURN ... ... ...dd 46.85 29.53 155 38.80 -4.1 HutChMd n HCM ... ... ... 42.25 18.00 89 33.16 -15.9 HuttigBld HBP ... ... ...dd 9.24 4.82 61 5.90 -11.3 Hydrognc HYGS ... ... ...dd 12.00 6.45 33 8.90 -19.8I -:I-AMCap n IAM ... ... ... 11.94 9.75 0 10.00 +1.3 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 10 .39 +30.0 IAC Inter IAC 1.36 .8 62 166.64 74.60 551 164.09 +34.2 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 27 3.39 -1.5 ICC Hld n ICCH ... ... ... 18.00 14.54 5 15.50 -4.7sICF Intl ICFI .14p ... 20 66.50 41.10 98 66.75 +27.1 ICU Med ICUI ... ... ...cc 265.28 144.25 180 251.35 +16.4 IClickInt n ICLK ... ... ...dd 11.40 5.05 171 7.73 -14.6 ID Syst IDSY ... ... ...dd 8.05 5.50 3 6.53 -5.9 IdexxLab s IDXX ... ... 65 207.14 146.09 257 200.84 +28.4 IES Hldgs IESC ... ... 28 20.32 14.05 31 17.20 -.3 IF Bancp IROQ .20f 1.0 23 20.45 19.10 1 20.05 +2.0 IFresh n IFMK ... ... ...dd 18.00 4.62 14 7.42 -42.9 IHS Mark INFO ... ... 29 50.00 42.19 1347 49.39 +9.4 II-VI IIVI ... ... 28 53.08 27.25 472 43.60 -7.1 ILG Inc ILG .70f 2.1 38 34.92 21.36 1069 33.03 +16.0 INTLFCStn INTL ... ... 18 46.96 33.11 138 45.34 +6.6 IPG Photon IPGP ... ... 37 264.11 116.87 372 236.37 +10.4 iPass IPAS ... ... ...dd 1.51 .28 535 .35 -33.7 iPicEnt n IPIC ... ... ... 17.00 10.50 2 10.52 -30.5 IQ US Lg n CLRG .08e ... ... 27.80 24.16 5 25.66 +1.5 IQIYI n IQ ... ... ... 20.50 15.30 5472 18.95 +21.9 IRSA Prop IRCP 1.86e 4.0 ... 64.68 43.00 0 46.20 -18.2 IRhythm n IRTC ... ... ...dd 68.07 32.10 166 63.20 +12.8 iRobot IRBT ... ... 29 109.78 55.77 2212 61.80 -19.4 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 59.04 44 74.54 +1.1 iShTurkey TUR 1.10e 2.7 ...q 47.13 35.10 610 40.86 -6.0 iShIntTBd s IGOV ... ... ...q 201.98 48.33 66 51.70 +3.6 iShNewZea ENZL 2.01e 4.1 ...q 50.56 42.16 94 49.28 +3.8 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 1 86.73 +3.0 iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 658 97.14 -1.4siShGTimb WOOD .94e 1.1 ...q 82.47 57.73 51 82.68 +16.2 iShEurFn EUFN .74e 3.1 ...q 25.85 19.57 920 23.82 +2.2 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 390 77.43 +1.5 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 2 31.83 -3.3 iShGClnEn ICLN .33e 3.4 ...q 9.86 8.31 79 9.84 +5.6 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 5062 50.79 +1.7 iSh ACWI ACWI 1.43e 1.9 ...q 77.54 62.53 1449 73.34 +1.7 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 54.06 1041 66.88 +3.7 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 3187 112.03 -3.5 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 14 48.41 -2.2 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 2128 102.19 -3.2tiSh1-3yTB SHY .52 .6 ...q 84.72 83.33 972 83.29 -.7 iShEurRE IFEU 1.46e 3.5 ...q 42.63 34.94 1 41.81 +1.5 iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 20 30.23 +.8 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 48.04 6 60.29 +4.2 iShs SOX SOXX 1.55e .9 ...q 198.84 130.42 485 182.16 +7.3 iShIndia50 INDY .15e .4 ...q 39.29 32.00 92 36.06 -2.9 iShNsdBio s IBB ... ... ...q 119.30 94.20 2040 107.35 +.5 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 328 104.12 -2.3 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 57 108.44 -3.2 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 141 106.77 -2.2 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 703 103.67 -.8 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 710 119.75 -2.0 iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.35 238 54.22 -2.1 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 246 56.27 +4.6 iShShtTrB SHV .03e ... ...q 110.41 110.18 1763 110.30 +.1 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2417 37.34 -1.9tiShCrShUS s ISTB ... ... ... 50.47 49.12 161 49.12 -1.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, April 19, 2018

PAGE 42

iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 168 180.65 +6.2 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 157 4.20 +78.0 Iberiabnk IBKC 1.52f 2.0 20 87.55 68.55 619 77.25 -.3 Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 2 27.47 -3.2 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 26.95 -4.1 Icahn Ent IEP 7.00f 11.4 25 63.00 47.06 80 61.31 +15.7 IchorHld n ICHR ... ... 12 35.51 16.82 1734 24.23 -1.5 Icon PLC ICLR ... ... 32 124.65 76.46 195 121.22 +8.1 IconixBrnd ICON ... ... 1 8.30 .86 1389 .00 -22.7 IdealPower IPWR ... ... ...dd 3.29 1.06 82 1.35 -4.9 Identive lf INVE ... ... ...dd 6.99 2.55 8 3.62 +8.4 IderaPhm IDRA ... ... ...dd 2.87 1.32 386 1.77 -16.1 iKangHlth KANG ... ... 17 20.14 11.70 232 19.90 +25.9 Ikonics IKNX ... ... ... 13.03 7.25 1 9.90 +31.7 Illumina ILMN ... ... 50 256.64 167.98 1156 250.00 +14.4 ImageSens ISNS ... ... ...dd 5.20 2.50 52 4.85 +64.4 Immersn h IMMR ... ... ...dd 12.85 5.76 252 11.92 +68.8 ImmuCell ICCC ... ... 78 9.25 5.26 5 7.06 -19.7 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 285 3.88 -.6 ImmuneP rs IMNP ... ... ... 5.02 .30 148 .34 -41.2 ImunoGn IMGN ... ... ...dd 13.41 3.14 4914 10.19 +59.0 Imunmd IMMU ... ... ...dd 18.93 5.00 1427 16.88 +4.5 Immuron n IMRN ... ... ... 16.70 4.47 3 10.01 +89.2 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 16 1.84 +17.2 ImpaxLabs IPXL ... ... ...dd 25.70 12.45 1536 20.20 +21.3 Imperva IMPV ... ... ...cc 52.40 37.17 331 47.65 +20.0 Impinj n PI ... ... ... 60.85 9.95 466 14.30 -36.5 ImprimisP IMMY ... ... ...dd 4.65 1.35 85 2.18 +28.2 Incyte INCY ... ... ...dd 140.11 61.30 1665 70.07 -26.0 IndBkMA INDB 1.52f 2.1 23 76.35 59.65 98 72.90 +4.4 IndBkMI IBCP .60 2.5 21 24.50 18.50 52 23.70 +6.0 IndepBkTX IBTX .48f .7 22 75.95 51.71 90 69.75 +3.2 IndusAcq n INDU ... ... ... 11.74 9.65 1 9.83 +.8 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 0 10.37 +3.2 IndSvAm lf IDSA ... ... ... 2.70 .96 15 2.09 +27.4 IndLogis n ILPT ... ... ... 24.00 17.21 173 21.16 -9.4 Innera INFN ... ... ...dd 12.38 6.10 937 11.64 +83.9 InnityPh INFI ... ... ...dd 3.75 .93 427 2.19 +7.9 InfPrCas IPCC 2.32 1.9 29 122.45 83.00 71 119.90 +13.1 InaRx n IFRX ... ... ... 38.30 14.47 23 36.90 +76.1 InfoSvcs III .20f 4.7 5 4.63 3.03 46 4.22 +1.2 InfoSonc rs IFON ... ... ... 26.00 4.22 70 5.66 -21.2 InfrEnAlt IEA ... ... ... 10.42 8.25 9 9.31 -6.1 InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2 InglesMk h IMKTA .66 1.9 15 47.95 20.75 122 34.65 +.1 InnerWkgs INWK ... ... 29 12.03 8.19 308 10.05 +.2 Innodata INOD ... ... ...dd 2.10 .88 18 1.12 -17.6 Innophos IPHS 1.92 4.5 38 51.34 38.66 87 42.41 -9.2sInnospec IOSP .78f 1.1 29 74.30 54.10 62 73.35 +3.9 InnovBio rs INNT ... ... ... 50.50 3.43 423 25.00 +309.8 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 13 3.70 +25.9 Innoviva INVA 1.00 6.3 17 17.99 11.02 877 15.90 +12.1sInogen INGN ... ... ...cc 143.63 74.91 125 142.02 +19.3 Inovalon n INOV .12p ... ... 17.80 10.10 500 10.70 -28.7 InovioPhm INO ... ... ...dd 9.86 3.76 817 4.90 +18.6 Inpixon rs INPX ... ... ... 138.30 .65 459 .93 -85.2 InseegoCp INSG ... ... ...dd 2.33 .87 93 2.09 +29.8 InsightEnt NSIT ... ... 12 53.19 32.11 171 35.89 -6.3sInsignia s ISIG .70e ... ...dd 2.19 .90 281 2.12 +78.2 Insmed INSM ... ... ...dd 33.94 11.49 438 23.62 -24.2 InspEnt INSE ... ... ... 14.00 5.15 28 5.40 -44.9 Insteel IIIN .12a .4 22 36.94 23.20 73 29.34 +3.6sInsulet PODD ... ... ...dd 88.88 38.43 211 88.64 +28.5 InsysTher s INSY ... ... ...dd 15.02 4.10 1042 7.09 -26.3 IntecPhm n NTEC ... ... ... 9.80 4.80 287 5.20 +1.0 IntegLfSc s IART ... ... 69 58.17 40.59 571 56.96 +19.0 IntgDv IDTI ... ... 44 34.13 22.70 847 31.89 +7.3 IntegMed n IMTE ... ... ... 10.00 3.00 3.00 -46.7sIntel INTC 1.20 2.2 20 53.78 33.23 22151 53.61 +16.1 Intellia n NTLA ... ... ...dd 35.99 11.15 554 22.73 +18.3 Intelliph IPCI ... ... 4 2.92 .51 83 .54 -32.6sIntParfum IPAR .84 1.7 37 49.35 34.05 62 49.10 +13.0sInteractB IBKR .40 .6 40 74.75 33.01 1682 71.92 +21.5 InterceptP ICPT ... ... ...dd 135.59 51.05 648 71.98 +23.2 InterDig IDCC 1.40 1.8 11 93.00 67.55 253 79.75 +4.7 Interface TILE .26 1.0 28 26.25 18.30 279 25.85 +2.8 Intergroup INTG ... ... ...dd 28.50 21.30 3 23.47 -1.5 IntlnkEl n LINK ... ... ... 9.85 4.89 0 5.60 +7.3 Intermolec IMI ... ... ...dd 1.65 .80 5 1.27 -7.3 Internap rs INAP ... ... ... 22.36 10.34 125 11.69 -25.6 IntlBcsh IBOC .66 1.7 18 42.90 32.50 152 39.35 -.9 IntlSpdw ISCA .47f 1.1 9 47.45 32.25 140 41.90 +5.1 IntrntGold IGLD ... ... ... 11.51 3.71 1 3.75 -55.6 IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 1 9.72 +6.7 IntrpDia rs IDXG ... ... 1 4.45 .72 547 .94 -7.5sIntersENT XENT ... ... ...dd 41.70 16.00 179 41.30 +27.5 Intersectns INTX ... ... ...dd 5.75 1.46 89 1.70 -24.8 Intevac IVAC ... ... 18 14.15 6.00 91 6.30 -8.0 IntraCellu ITCI ... ... ...dd 25.82 7.85 336 19.90 +37.4sIntriCon IIN ... ... ...cc 24.15 6.05 205 24.85 +25.5sIntuit INTU 1.56 .9 50 181.50 115.62 1757 181.19 +14.8sIntSurg s ISRG ... ... 71 452.00 251.13 3467 471.03 +29.1sInvestar ISTR .14f .5 25 26.55 20.25 10 26.35 +9.5 InvestBncp ISBC .36 2.7 21 14.85 12.48 1621 13.39 -3.5 InvTitl ITIC 1.60a .8 16 221.88 158.70 1 194.63 -1.9 Invuity n IVTY ... ... ...dd 9.70 3.30 277 3.70 -40.3 IonisPhm IONS ... ... ...cc 65.51 40.33 1406 46.03 -8.5 IovanceTh IOVA ... ... ...dd 19.90 4.45 512 15.25 +90.6 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 2 36.05 +13.7 iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1 iRadimed IRMD ... ... ... 16.45 8.00 11 15.70 +3.6 Iridex IRIX ... ... ...dd 12.43 5.31 14 5.65 -25.9 IridiumCm IRDM ... ... 12 13.25 9.68 558 12.65 +7.2 Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 1403 17.60 +17.4 iShRUT P n AMCA .26e ... ... 28.53 24.40 37 26.54 -3.0 iSh USD n SUSC ... ... ... 25.90 24.39 4 24.63 -3.3 iSh 1-5Yr n SUSB ... ... ... 25.26 24.54 7 24.58 -1.5 iShExpoTc XT .14p ... ...q 38.52 29.21 134 37.19 +4.9 iSh USA Op ESGU .92e 1.5 ... 62.57 52.23 1 59.45 +1.9 iShHYlexOG HYXE ... ... ... 55.47 49.80 1 50.71 -.7 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 13 26.64 -1.9 iSh ESG Opt ESGD ... ... ... 72.49 59.28 14 69.18 +2.0 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.60 6 59.36 +.3 iShCTotBd s IUSB ... ... ...q 51.49 49.51 108 49.61 -2.5 iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 72 28.35 -1.2 iSh UAE UAE .63e 3.8 ...q 18.08 16.15 3 16.70 -.6 iSh Qatar QAT .66e 3.9 ...q 20.04 13.01 26 17.07 +5.4siShCmdSel COMT 1.89e 4.9 ...q 38.51 31.13 78 38.57 +6.1 iShGblGld rs RING ... ... ...q 20.84 16.88 546 18.46 -1.8 Isramco ISRL ... ... ...dd 128.93 92.00 0 109.00 +4.2 Iteris ITI ... ... ...dd 8.17 4.09 167 5.39 -22.7 Itron ITRI ... ... 38 79.95 59.15 314 71.60 +5.0 IturanLoc ITRN .96 2.9 17 38.00 28.50 11 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 4464 3.17 -29.9J -:J&J Snack JJSF 1.80 1.3 20 157.33 124.10 54 143.99 -5.2 j2Global JCOM 1.62f 2.0 27 91.48 70.27 203 81.48 +8.6 JA Solar JASO ... ... 10 8.48 6.01 90 7.00 -6.2 JD.com JD ... ... 21 50.68 32.55 9513 40.18 -3.0 JMU Ltd JMU ... ... ... 2.78 .68 5 .82 -19.8 JackHenry JKHY 1.48f 1.2 28 127.31 93.04 185 123.08 +5.2 JackInBox JACK 1.60 1.8 24 113.00 79.30 394 89.02 -9.3 JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 33.35 +4.2 JaguarHlth JAGX ... ... ... .99 .11 2641 .17 +22.1 JkksPac JAKK ... ... ...dd 5.35 1.95 70 2.35 Jamba JMBA ... ... ...dd 10.38 6.71 115 9.08 +12.7 JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 107 36.35 -9.1 JanusSmC JSML ... ... ... 39.40 30.62 1 38.43 +4.6 JanSmMid JSMD ... ... ... 43.68 32.04 4 41.17 +6.0 JanLTCar n OLD ... ... ... 27.72 21.60 0 22.97 -4.1 JanObes n SLIM ... ... ... 34.47 23.76 1 32.85 +6.0 JanOrgan n ORG ... ... ... 36.00 25.51 3 33.50 -3.0 JanGlQua n SGQI ... ... ... 30.10 26.73 27.76 -4.7 Jason Inds JASN ... ... ...dd 3.88 .77 29 3.01 +27.0 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 20 163.75 128.58 431 158.04 +17.4 JensynAc n JSYN ... ... ... 11.10 10.06 1 10.58 +2.7 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 2 .36 -4.0 JensynAc un JSYNU ... ... ... 11.40 10.50 11.05 +1.8 JetBlue JBLU ... ... 11 24.13 18.05 4515 19.97 -10.6 JetPay h JTPY ... ... ...dd 4.90 1.45 19 2.25 -11.4 JewettCam JCTCF ... ... 21 17.90 10.80 1 14.76 -1.6 JohnsnOut JOUT .48f .7 20 76.18 33.03 23 64.07 +3.2 JointCorp JYNT ... ... ...dd 7.25 3.41 48 7.19 +45.0 JounceTh n JNCE ... ... ... 29.29 11.05 253 19.44 +52.5 JunprPhm JNP ... ... 16 13.25 3.75 64 9.15 +88.7K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 173 19.38 +7.7 KBL Merg n KBLM ... ... ... 9.95 9.65 16 9.88 +1.8 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 .33 +13.8 KBL Mg un KBLMU ... ... ... 10.45 9.10 10.44 +2.8 KBS Fash rs KBSF ... ... ... 15.00 1.41 161 5.20 +25.6 KCAP Fin KCAP .40 12.7 ... 4.00 2.91 52 3.15 -7.6 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 1 25.26 +.6 KEYW Hld KEYW ... ... ...dd 10.50 4.94 406 8.22 +40.0 KLA Tnc KLAC 3.00f 2.8 15 123.96 87.93 1071 108.24 +3.0sKLX KLXI ... ... 30 74.45 45.25 288 73.93 +8.3 KVHInd KVHI ... ... ...dd 12.65 7.65 24 10.80 +4.3 KaiserAlu KALU 2.20 2.0 36 116.86 76.73 95 107.63 +.7 Kala Ph n KALA ... ... ... 26.75 11.81 89 16.04 -13.3 Kalvista rs KALV ... ... ...dd 15.80 5.48 23 9.53 -2.3 Kamada KMDA ... ... ... 8.61 3.75 27 4.65 -2.1 KandiTech KNDI ... ... ... 9.90 3.50 90 5.10 -25.0 Karyophm KPTI ... ... ...dd 18.00 7.48 782 14.71 +53.2 KayAnAc n KAAC ... ... ... 10.08 9.64 307 9.83 +1.2 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6sKayneAn un KAACU ... ... ... 10.15 9.85 13 10.19 +2.3 KaziaTh rs KZIA ... ... ... 6.68 1.63 8 5.49 +72.6 KearnyF s KRNY .12 .9 57 15.63 12.75 466 13.15 -9.0 KellySA KELYA .30 1.0 16 30.99 20.33 128 30.71 +12.6 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 46 6.20 +53.1 KY FstFd KFFB .40 4.6 87 10.00 8.25 0 8.70 -2.8 KeryxBio KERX ... ... ...dd 8.38 3.92 784 4.86 +4.5 KewnSc KEQU .68 2.0 21 34.80 22.26 3 33.90 +17.0 KeyTrn KTCC ... ... 14 8.00 6.69 13 7.11 +4.3sKforce KFRC .48 1.7 22 29.35 16.75 146 29.05 +15.0 KimballEl KE ... ... 17 22.45 15.75 59 16.93 -7.3 KimballInt KBAL .28 1.6 17 20.97 15.40 109 17.00 -8.9 KindredBio KIN ... ... ...dd 9.80 6.50 55 9.35 -1.1 KingldJw KGJI ... ... 2 2.50 1.17 18 1.31 -35.1 Kingstone KINS .40f 2.3 17 21.70 13.21 12 17.20 -8.5 KingtoneW KONE ... ... ... 9.90 2.63 41 5.95 +39.0 KinsaleCp n KNSL .28f .5 ... 55.10 31.56 75 52.17 +15.9 Kirklands KIRK ... ... 34 13.42 8.17 124 10.62 -11.2 KitovPh n KTOV ... ... ... 3.44 1.27 97 2.43 +6.6 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.10 1.50 42 1.65 -5.7 KopinCp KOPN ... ... ...dd 4.60 2.80 227 3.42 +6.9 KornitDig n KRNT ... ... ... 23.15 11.70 224 14.60 -9.6 Koss h KOSS ... ... ...dd 3.58 1.40 1 1.86 -39.9 KraftHnz n KHC 2.50 4.1 17 93.88 59.48 5518 60.79 -21.8 KratosDef KTOS ... ... ...dd 13.93 7.38 4321 11.54 +9.0 KrystlBio n KRYS ... ... ... 12.00 8.03 6 10.08 -4.2 Kulicke KLIC ... ... 72 28.71 18.22 457 25.91 +6.5 KuraOnc n KURA ... ... ...dd 24.03 5.90 252 17.45 +14.1L -:LCNB Corp LCNB .64 3.4 14 23.65 18.05 19 18.75 -8.3 LGI Homes LGIH ... ... 16 79.55 28.57 254 73.96 -1.4 LHC Grp LHCG ... ... 32 76.14 51.38 240 73.40 +19.8 LKQ Corp LKQ ... ... 22 43.86 27.89 1295 39.23 -3.5 LM FdgA n LMFA ... ... ... 6.65 .55 84 .71 -55.1 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.7 26 66.64 37.38 1215 59.96 +4.9 LRAD h LRAD .04 1.7 ...dd 2.58 1.30 27 2.42 -2.8 LSI Ind lf LYTS .20 2.6 36 10.00 4.99 50 7.81 +13.5 LaJollaPh LJPC ... ... ...dd 41.36 22.68 268 31.04 -3.5 LakeShBc h LSBK .40f 2.4 29 17.40 15.41 10 16.95 -1.2 LakeldB LBAI .40 2.0 18 21.90 15.06 165 19.70 +2.3 Lakelnd s LKFN 1.04f 2.2 20 52.43 41.30 59 47.29 -2.5 LakeInd LAKE ... ... 10 17.18 9.90 22 13.85 -4.8 LamResrch LRCX 2.00 1.0 20 234.88 125.74 9092 203.77 +10.7 LamarAdv LAMR 3.64f 5.7 20 79.17 61.36 287 63.61 -14.3 LancastrC LANC 2.40 1.9 33 135.86 113.34 49 125.58 -2.8 Landcad n LCA ... ... ... 11.00 9.89 3 10.05 +1.1 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 1 10.71 +1.8 Landec LNDC ... ... 18 14.95 11.42 39 13.85 +9.9 LandBncp LARK .80b 2.8 28 30.48 25.73 1 28.71 -1.0 LandmInfr LMRK 1.47f 8.6 32 18.75 15.10 30 17.10 -5.5 LandIn pfA LMRKP 2.00 8.1 ... 26.14 24.50 1 24.79 -1.9 LndInf un B LMRKO 1.98 8.1 ... 25.76 23.42 8 24.39 -4.4 LandsEnd LE ... ... 23 24.80 10.55 257 20.50 +4.9 Landstar LSTR .60f .5 28 118.60 80.00 342 111.50 +7.1 Lantheus n LNTH ... ... 6 24.45 10.80 429 17.15 -16.1 Lantronix LTRX ... ... ... 3.44 1.78 7 2.18 +7.9 Lattice LSCC ... ... ...dd 7.10 5.05 708 5.56 -3.8 LaureatE n LAUR ... ... ... 18.96 10.46 138 14.30 +5.5 Lawsn LAWS ... ... 50 28.00 18.70 9 25.15 +1.6 Layne LAYN ... ... ...dd 16.96 6.98 145 15.05 +19.9 Lazydays n LAZY ... ... ... 11.10 9.46 7 10.02 -9.7sLeMaitreV LMAT .28f .7 48 41.19 24.89 91 40.72 +27.9 LeadgBr g LBIX ... ... ...dd 3.75 .74 13 1.14 -30.1 LeapTh n LPTX ... ... ... 10.25 4.90 93 7.66 +22.8 LegacyRes LGCY ... ... ...dd 6.24 1.07 602 5.96 +270.2sLegcyR pf LGCYP 2.00 18.0 ... 11.52 3.69 62 11.10 +136.2 LegcyR pfB LGCYO 2.00 20.0 ... 10.38 3.69 63 10.00 +113.2 LegacyTxF LTXB .64 1.6 18 46.45 31.50 1858 40.45 -4.2 LM DevDvr DDBI ... ... ...q 31.49 25.77 0 29.87 +.6 LM EMDvr EDBI ... ... ...q 35.60 28.84 32.85 -.6 LM USDvrs UDBI ... ... ...q 32.99 28.50 30.86 -2.2 LM LoVHiD LVHD ... ... ...q 32.10 28.80 20 29.80 -5.5 LM Gl Inf n INFR ... ... ... 30.39 27.00 2 28.12 -4.6 LM SC Qu n SQLV ... ... ... 28.33 23.33 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 9.91 LendgTree TREE ... ... ...dd 404.40 117.15 111 315.45 -7.3 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 472 8.27 -16.3 LexnFint n LX ... ... ...cc 20.00 10.15 1584 16.08 +15.7 LiNiuTc rs LINU ... ... ... 5.33 .99 64 1.49 -27.0 LianlouSm LLIT ... ... ... 3.69 1.05 101 2.60 +48.2 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 92 83.84 -1.4 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 576 84.47 -.8 LibExpA n LEXEA ... ... ... 58.20 35.89 215 40.09 -9.6 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1716 32.08 -10.5 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 2513 30.85 -8.8 LibLA A n LILA ... ... ... 24.00 19.00 122 20.19 -6.4 LibLA C n LILAK ... ... ... 23.92 18.65 315 19.91 -6.9 LibMSirA n LSXMA ... ... ... 46.43 36.33 235 41.09 +3.6 LibMSirB n LSXMB ... ... ... 47.61 37.72 43.58 -2.1 LibMSirC n LSXMK ... ... ... 46.24 36.11 474 40.95 +3.3 LibMBrA n BATRA ... ... ... 26.52 21.35 43 22.85 +3.6 LibMCFor FWONK ... ... ... 41.14 28.37 913 30.41 -11.0 LibMAFor FWONA ... ... ... 39.37 27.22 218 29.01 -11.3 LibMBrC n BATRK ... ... ... 26.20 21.53 102 22.87 +2.9 LibertyTax TAX .64 6.3 11 15.00 7.75 58 10.20 -7.3 LibTripA A LTRPA ... ... ...cc 16.95 7.90 306 10.95 +16.2 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 249 49.50 -.6tLifetimeBr LCUT .17 1.4 10 20.85 12.00 31 11.98 -27.4 Lifevant rs LFVN ... ... ... 6.84 2.86 39 3.88 -18.5 LifewayFds LWAY ... ... 19 10.75 5.66 11 6.01 -24.9 LigandPh LGND ... ... ...cc 184.79 103.22 175 170.28 +24.4 LightPath LPTH ... ... ... 4.10 2.03 129 2.16 -2.7 Lightbrdg rs LTBR ... ... ... 4.80 .94 283 1.17 -4.1 Limbach n LMB ... ... 38 15.22 11.14 84 12.54 -9.3 LimelghtN LLNW ... ... ...dd 6.05 2.44 1868 4.24 -3.9 Limoneira LMNR .25 1.0 21 26.06 18.21 14 24.19 +8.0 LincEdSv LINC .08 4.3 ...dd 3.74 1.49 4 1.84 -8.9 LincElec LECO 1.56 1.7 27 101.34 82.03 247 92.99 +1.5 LindbladEx LIND ... ... ...dd 11.26 8.66 77 11.22 +14.6 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 129 1.69 -50.9 Liquidity LQDT ... ... ...dd 8.05 4.34 83 6.25 +28.9 Littelfuse LFUS 1.48 .7 41 226.33 149.83 89 211.22 +6.8 LivaNova n LIVN ... ... 31 92.31 50.10 162 89.01 +11.4 LiveOakB n LOB .12 .4 11 30.05 20.75 95 28.40 +19.1 LiveVent rs LIVE ... ... ...cc 26.50 9.11 5 12.67 -20.7 LiveXLve n LIVX ... ... ... 4.40 3.43 9 3.83 -4.3 LivePrsn LPSN ... ... ...dd 16.60 6.75 319 16.45 +43.0 Logitech LOGI .63e 1.7 29 43.54 30.64 139 37.75 +12.2 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 102.25 198 122.45 +6.9 LoneRs n LONE ... ... ... 5.50 2.43 219 4.89 +23.2 LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9 LoopInd n LOOP ... ... ... 19.00 12.03 8 14.02 -3.2 LoralSpac LORL ... ... 32 51.75 36.80 153 39.75 -9.8 LoxoOncol LOXO ... ... ...dd 138.54 42.11 172 134.07 +59.3slululemn gs LULU ... ... 50 94.85 47.26 2350 95.00 +20.9 Lumentm n LITE ... ... 23 74.40 40.35 1275 63.05 +28.9sLuminex LMNX .24 1.1 33 22.56 18.05 183 22.42 +13.8 LunaInn h LUNA ... ... ...dd 4.00 1.16 86 3.36 +38.3 LuthBur n LBC .23 2.0 ... 13.60 11.02 92 11.63 -3.4M -:MACOM MTSI ... ... ...dd 65.99 15.46 1341 17.89 -45.0 MAM Soft MAMS ... ... 22 9.42 6.09 1 8.23 +9.6 MB Fncl MBFI .96f 2.3 17 47.64 38.29 388 41.85 -6.0 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 36 24.89 -5.3 MBT Fnl MBTF .24a 2.2 17 12.10 9.25 15 10.75 +1.4 MCBC n MCFT ... ... 24 28.62 15.58 114 25.38 +14.2 MDC Pr gs MDCA .84 10.2 2 12.26 6.53 539 8.20 -15.9 MEI Phrm MEIP ... ... ...dd 3.26 1.50 68 2.13 +1.4 MER Tel rs MTSL ... ... ...dd 4.49 1.31 1.77 -16.1 MGE Engy MGEE 1.29 2.2 28 68.70 51.05 45 57.80 -8.4sMGP Ing MGPI .32a .3 48 90.96 47.64 135 91.86 +19.5 MI Acq n MACQ ... ... ... 11.41 8.34 0 10.37 +1.8 MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4 MI Acq un MACQU ... ... ... 12.95 10.17 11.00 +3.6 MKS Inst MKSI .72 .6 19 128.28 65.05 971 116.60 +23.4 MMA Cap MMAC ... ... 7 30.58 18.00 8 27.45 +13.0 MSB Fin MSBF .12a .7 ...cc 19.30 16.65 1 18.00 +1.1 MTGE Inv MTGE 2.00 11.3 5 20.00 16.15 139 17.75 -4.1 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.60 -1.9 MTS MTSC 1.20 2.2 15 57.50 45.23 85 53.35 -.7 MTchAcq n MTEC ... ... ... 9.95 9.17 9.70 +.8 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.33 9.94 10.30 +2.3 MVB Fin n MVBF .03p ... ... 20.40 16.93 4 19.59 -2.5 MYOS MYOS ... ... ...dd 2.85 1.03 19 1.23 -9.3 MYR Grp MYRG ... ... 25 43.49 23.00 62 31.63 -11.5 Macatawa MCBC .24 2.3 21 10.70 8.87 19 10.53 +5.3 MackFn MFNC .48 3.0 14 16.80 13.16 1 15.85 -.3 MacroGen MGNX ... ... ...dd 32.74 14.36 300 24.06 +26.6 MadrigP rs MDGL ... ... ...dd 154.75 13.09 195 120.34 +31.1 Magal MAGS ... ... ...dd 6.96 4.13 10 5.71 +12.8sMagellnHlt MGLN ... ... 25 111.10 67.20 109 111.00 +15.0 MagicSft MGIC .26e 3.2 21 9.50 7.40 5 8.20 -2.1 MagicJack CALL ... ... ... 8.60 5.55 62 8.40 -.6 MagneG rs MNGA ... ... ... 56.85 .76 551 .80 -83.3 MagyarBc MGYR ... ... 68 13.95 12.01 3 12.26 -4.2 MaidenH MHLD .60 8.2 ...dd 12.95 5.55 430 7.35 +11.4 MMyTrip MMYT ... ... ...dd 40.90 22.40 497 36.45 +22.1 MalibuBoat MBUU ... ... 35 36.81 21.47 277 34.34 +15.5 MalvernBc MLVF ... ... 14 28.20 21.00 1 24.55 -6.3 MamEngy n TUSK ... ... ... 35.45 10.88 367 34.76 +77.1 ManTech MANT 1.00f 1.6 21 62.24 34.31 369 61.40 +22.3 ManhAssc MANH ... ... 26 54.21 39.10 853 43.20 -12.8 ManhBrCa LOAN .48f 6.6 17 7.50 4.65 33 7.30 +22.8 Manitex MNTX ... ... ...dd 12.37 6.21 25 11.86 +23.5 MannKd rs MNKD ... ... ...dd 6.96 .67 2061 1.67 -28.0sMannatech MTEX .50 2.4 10 18.50 12.51 41 20.85 +39.0 MaraPat rs MARA ... ... ... 10.03 .50 683 1.43 -65.1 MarchxB MCHX .50e ... ...dd 3.13 2.21 65 2.92 +6.0 MarPet MARPS .32e 8.5 8 4.57 2.83 2 3.75 +10.1 MarinusPh MRNS ... ... ...dd 9.87 1.13 413 5.00 -38.7 MktAxess MKTX 1.68f .8 55 229.84 171.45 219 203.09 +.7 MarlinBs MRLN .56 1.9 20 29.95 20.26 9 28.85 +28.8 MarIntA MAR 1.32 1.0 35 149.21 90.00 1610 138.31 +1.9 Marrone MBII ... ... ...dd 3.39 .85 3275 1.85 +68.2 MartenTr s MRTN .10 .4 38 29.60 12.99 165 23.85 +17.5 MartinMid MMLP 2.00 13.1 23 20.55 12.70 328 15.30 +9.3 MarvellTch MRVL .24 1.1 69 25.18 14.64 4904 22.02 +2.6 Masimo MASI ... ... 38 104.71 80.69 296 88.73 +4.6 Match n MTCH ... ... 62 48.65 16.57 1269 47.14 +50.6 Materialise MTLS ... ... ... 16.50 8.91 63 12.47 -1.9 MatlinPr n MPAC ... ... ... 10.02 9.65 0 9.78 +.2 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 7.80 124 16.20 -9.0 Mattel MAT .60 4.3 99 25.57 12.71 5251 13.89 -9.7 Mattersight MATR ... ... ...dd 3.55 1.93 8 2.20 -13.7 MatthInt MATW .76 1.5 16 72.60 48.75 74 51.60 -2.3 MaximIntg MXIM 1.68f 2.9 26 74.94 43.35 1335 58.57 +12.0 MaxwellT MXWL ... ... ...dd 6.61 4.29 99 5.62 -2.4 MaysJ MAYS ... ... 63 47.00 33.55 37.25 -4.5 MazorRbt MZOR ... ... ...dd 76.56 29.55 339 60.32 +16.9sMcGrathR MGRC 1.36f 2.3 9 57.40 32.09 467 59.65 +27.0 MedalFin MFIN .20 4.5 44 5.56 1.96 93 4.40 +24.6 MedalF 9 21 MFINL 2.25 9.0 ... 26.96 16.70 15 25.05 -6.6 MedTrBill MTBC ... ... ...dd 5.44 .29 149 3.48 +33.3 MedTBill pf MTBCP 2.75 11.0 ... 27.80 22.21 20 25.01 -1.0 MediCo MDCO ... ... ...dd 54.93 24.45 529 31.15 +13.9 MediciNova MNOV ... ... ...dd 14.50 4.40 142 11.89 +83.8 Medidata MDSO ... ... 91 85.92 59.22 873 69.75 +10.1 Medigus rs MDGS ... ... ... 3.35 1.08 268 1.30 -1.6 MediWound MDWD ... ... ...dd 8.25 3.56 11 5.40 +21.3 Medpace n MEDP ... ... 38 39.64 21.76 137 37.70 +4.0 MeetGrp MEET ... ... ...dd 6.45 1.84 838 2.39 -15.2 MelcoResE MLCO .32e 1.0 ...cc 32.04 19.56 3401 31.71 +9.2 Melinta rs MLNT ... ... ... 24.25 6.50 155 7.10 -55.1 Mellanox MLNX ... ... ...cc 79.85 41.55 745 77.95 +20.5 MelroseBn MELR .34e ... 24 20.50 16.75 1 19.30 -3.5 MenloTh n MNLO ... ... ...dd 39.86 7.94 79 9.34 -67.5 Menus n MRUS ... ... ... 23.75 13.23 13 16.77 -13.6 MercadoL MELI .60 .2 ...cc 417.91 216.00 743 345.10 +9.7 MercBank MBWM .88 2.5 17 38.08 28.92 38 35.31 -.2 MercerIntl MERC .50 3.6 24 15.00 10.45 115 13.85 -3.1 MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 15 21.40 +8.7 MercSys MRCY ... ... 52 55.00 36.09 1434 44.67 -13.0 MeridBcp EBSB .20f 1.0 26 21.85 15.85 311 19.80 -3.9 MeridnBk n MRBK ... ... ... 21.37 16.56 16 17.52 -12.3 MeridBio VIVO .50 3.4 21 16.45 13.23 196 14.80 +5.7 MerdW wt h MRDNW ... ... ... .61 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 3.90 .49 74 .65 -38.5 MeritMed MMSI ... ... 53 49.50 28.13 289 45.80 +6.0 MerrimP rs MACK ... ... 1 27.08 7.37 89 8.71 -15.0 Mersana n MRSN ... ... ... 21.01 12.45 55 16.57 +.9 MesaLabs MLAB .64 .4 ...dd 170.69 122.35 15 169.35 +36.2 Mesoblast n MESO ... ... ... 12.50 4.74 23 5.99 +2.6 MetaFincl CASH .52 .5 22 117.98 60.70 35 113.10 +22.1sMethanx MEOH 1.32f 1.9 22 69.20 39.48 900 68.45 +13.0 Michaels MIK ... ... 9 27.87 17.25 2711 19.00 -21.5 Microbot rs MBOT ... ... ... 6.00 .58 100 .76 -25.5 Microchp MCHP 1.45 1.6 91 101.48 72.36 2247 88.00 +.1 MicronT MU ... ... 6 63.42 26.37 55177 54.01 +31.3 MicronetE MICT ... ... ...dd 1.77 .65 82 1.56 +39.3 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 27 67.52 46.09 1210 63.62 +23.2 Microsoft MSFT 1.68 1.7 70 97.24 64.89 21021 96.44 +12.7 MicroStr MSTR ... ... 20 196.35 122.16 50 134.82 +2.7 Microvisn MVIS ... ... ...dd 3.25 1.00 426 1.30 -20.2 MidPenn MPB .60f 1.7 18 37.90 25.10 4 35.20 +6.3 MidConEn MCEP ... ... ...dd 2.48 .92 322 1.84 +55.6 Midatech n MTP ... ... ... 3.27 .73 3 .76 -8.8 Middleby MIDD ... ... 24 142.00 107.53 327 126.44 -6.3 MiddledB MBCN 1.12f 2.1 17 54.90 42.10 6 53.15 +10.3 MdsxWatr MSEX .90 2.2 27 46.74 32.23 46 39.95 +.1 MidlStBc n MSBI .88f 2.8 16 36.50 28.70 50 31.68 -2.5 MidWOne MOFG .78f 2.4 17 37.94 30.56 8 32.87 -2.0 MillerHer MLHR .72 2.2 16 41.85 29.25 686 32.80 -18.1sMimecast n MIME ... ... ...dd 39.33 22.20 383 38.84 +35.5 MiMedx MDXG ... ... 32 18.25 6.05 1443 7.34 -41.8 Mind CTI MNDO .30e 13.5 11 2.55 2.07 45 2.23 -9.5 Mindbody n MB ... ... ...dd 43.45 21.57 273 41.05 +34.8 MinervaN NERV ... ... ...dd 11.15 4.80 86 7.25 +19.8 Miragen rs MGEN ... ... ... 15.91 5.01 136 6.60 -36.7 MiratiTher MRTX ... ... ...dd 37.62 2.70 217 30.45 +66.8 Misonix MSON ... ... ...dd 11.80 7.05 5 10.90 +15.3 Mitcham MIND ... ... ...dd 5.00 2.82 155 3.03 -4.4 Mitchm pfA MINDP 2.25 9.6 ... 23.99 22.34 0 23.34 +.4 MitekSys MITK ... ... 21 10.75 6.96 134 7.95 -11.2sMitelNet g MITL ... ... ...dd 10.08 6.21 829 10.11 +22.8 MobileMini MINI 1.00f 2.2 39 46.10 26.70 220 45.60 +32.2 MobileIron MOBL ... ... ...dd 6.78 3.20 597 5.00 +28.2 ModMed n MMDM ... ... ... 10.24 9.65 1 9.94 +1.4 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 .40 +2.6 ModMed un MMDMU ... ... ... 12.50 10.09 10.60 +.8 MolecTemp MTEM ... ... ...dd 13.25 .35 34 9.25 -7.7 Moleculin n MBRX ... ... ... 3.75 .71 113 1.87 +.5sMomenta MNTA ... ... ...dd 20.35 11.85 669 20.50 +47.0 Momo MOMO ... ... ... 46.69 22.49 2836 35.45 +44.8tMonakGp n MKGI ... ... ... 5.07 3.35 5 3.00 -39.6 MonarCas h MCRI ... ... 31 47.92 28.47 45 43.34 -3.3 Mondelez MDLZ .88 2.1 22 47.23 39.19 7386 41.99 -1.9 MoneyGrm MGI ... ... ...dd 17.92 8.01 247 8.73 -33.8 MngDB A n MDB ... ... ... 46.26 24.62 1011 38.47 +29.6 MonPwSys MPWR 1.20f 1.0 93 127.61 89.22 182 123.78 +10.2 Monotype TYPE .46f 2.0 56 26.75 15.75 159 23.35 -3.1 Monro MNRO .72 1.3 32 64.15 39.65 411 54.45 -4.4 MonroeCap MRCC 1.40 11.0 9 16.20 12.18 99 12.67 -7.9 MonstrBv s MNST ... ... 42 70.21 44.35 1692 57.47 -9.2 Mornstr MORN 1.00 1.0 27 103.46 68.43 53 102.30 +5.5 MoSys rs MOSY ... ... ...dd 2.70 .55 67 1.31 +18.0 MotifBio n MTFB ... ... ... 13.75 6.84 0 10.95 +1.3 MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9 MotorcarP MPAA ... ... 26 31.57 20.11 82 22.13 -11.4 MotusGI n MOTS ... ... ... 5.30 3.75 4 4.53 +3.3 MtnPDia g MPVE ... ... ... 4.10 2.35 29 2.40 -12.7 Moxian n MOXC ... ... ... 4.16 2.01 7 2.93 -23.9 MudrickC n MUDS ... ... ... 9.62 9.55 401 9.60 +.1 MudrcC un MUDSU ... ... ... 10.27 9.98 50 10.24 +2.4 MultiColor LABL .20 .3 18 89.70 61.90 78 68.15 -9.0 MustBio n MBIO ... ... ... 13.35 8.06 111 9.96 -16.9 MutualFst MFSF .72 1.9 20 40.50 31.05 6 37.30 -3.2 MySize n MYSZ ... ... ... 3.58 .57 795 1.32 +103.7 Mylan NV MYL ... ... 9 47.82 29.39 2461 40.74 -3.7 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 59 2.02 -40.6 MyoKard n MYOK ... ... ...dd 62.83 10.80 118 50.00 +18.8 MyriadG MYGN ... ... 15 41.57 17.50 561 28.95 -15.7N -:NBT Bcp NBTB 1.00f 2.8 19 40.85 31.28 87 35.67 -3.1 NCS Mltst n NCSM ... ... ... 29.07 13.85 166 18.63 +26.4 NETgear NTGR ... ... 90 71.42 41.50 216 63.60 +8.3 NF EngSv NFEC ... ... ... 3.65 .76 289 1.34 +38.1 NI Hldg n NODK ... ... ... 18.80 15.00 9 16.43 -3.2 NIC Inc EGOV .32 2.2 19 22.40 12.65 406 14.55 -12.3 NICE Ltd NICE .64 .7 42 98.48 66.87 163 97.24 +5.8sNII Hldg n NIHD ... ... ...dd 2.84 .22 1823 2.89 +581.6 NMI Hldg h NMIH ... ... 10 21.92 10.10 674 13.95 -17.9 NN Inc NNBR .28 1.2 13 32.90 21.40 154 22.45 -18.7 NV5 Global NVEE ... ... 26 64.50 35.35 99 63.35 +17.0 NVE Corp NVEC 4.00 4.7 32 94.00 68.50 9 85.30 -.8 NXP Semi NXPI ... ... 18 125.93 103.16 1431 112.99 -3.5 Nabriva n NBRV ... ... ...dd 14.10 4.39 212 5.18 -13.4 NakedBr n NAKD ... ... ... 3.00 1.11 51 1.48 +2.1tNanoDim n NNDM ... ... ... 7.60 1.59 59 1.58 -48.5 NanoString NSTG ... ... ...dd 19.68 5.87 157 9.62 +28.8 NanoVib n NAOV ... ... ... 5.00 3.68 2 4.61 -1.5 Nanomtr NANO ... ... 21 32.42 22.08 126 26.67 +7.0 NantHlth n NH ... ... ... 5.26 2.60 73 3.26 +6.9 NantKwst n NK ... ... ... 8.45 2.71 84 4.11 -8.5 Napco NSSC ... ... 34 11.90 7.40 8 10.95 +25.1 Nasdaq NDAQ 1.76f 2.1 22 87.03 65.98 853 85.65 +11.5 Natera n NTRA ... ... ...dd 14.76 7.49 335 11.07 +23.1 Nathans s NATH 5.00e ... 51 100.90 52.90 6 80.40 +6.5 NatAmUnv NAUH .18 18.8 ... 2.77 .76 27 .96 -32.4 NatlBnksh NKSH 1.17e 2.6 22 47.70 36.75 4 45.35 -.2 NatlBevrg FIZZ 1.50e ... 36 129.82 81.65 191 88.90 -8.8 NatCineM NCMI .68m 11.6 ...cc 12.71 5.09 655 5.87 -14.4 NatlCmce n NCOM ... ... 24 46.60 35.60 26 44.75 +11.2 NatEnrSv n NESR ... ... ... 10.35 9.39 163 10.09 +1.4 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .6 31 25.17 16.21 229 24.79 +26.2 NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 1 25.25 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 5 24.75 -1.2 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 5 24.63 -1.6 NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 0 25.17 -.9 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 45 3.49 +5.8 NatInstrm NATI .92f 1.8 63 53.57 31.81 495 51.42 +23.5 NatResrch NRC .40 1.2 67 41.99 20.60 26 33.95 -9.0 NSecGrp NSEC .20 1.2 9 18.17 11.53 2 16.10 -1.5 NatlVis n EYE ... ... ... 43.80 27.19 361 32.01 -21.2 NatWstnLf NWLI .36 .1 16 368.00 276.00 14 319.15 -3.6 NaturlAlt NAII ... ... 10 12.15 9.00 12 10.45 +1.5 NatHlTr n NHTC .52f 2.7 5 30.25 14.15 123 19.29 +27.0 NaturesSun NATR .40 4.3 ...dd 14.75 8.40 12 9.40 -18.6 NatusMed BABY ... ... 79 43.60 28.00 260 36.45 -4.6 Nav43 JSM 1.50 6.6 ... 25.00 20.21 9 22.62 -4.8 Navient NAVI .64 4.8 7 16.97 11.48 1856 13.25 -.5 NavgGp s NAVG .28f .5 22 60.35 45.80 82 58.05 +19.2 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 0 10.02 NektarTh NKTR ... ... ...dd 111.36 17.33 1801 92.54 +55.0 Nemaura n NMRD ... ... ... 6.80 3.26 5 4.02 -30.1sNeogen s NEOG ... ... 62 69.85 44.63 189 69.64 +12.9 NeoGenom NEO ... ... ...cc 11.63 7.08 322 9.36 +5.6 Neonode NEON ... ... ...dd 1.80 .37 86 .43 -42.1 NeosTher n NEOS ... ... ...dd 13.15 6.30 117 8.50 -16.7 Neovasc g NVCN ... ... ...dd 1.89 .03 122609 .05 -91.5 NeptuneT g NEPT ... ... 6 3.59 .70 535 2.77 +17.4tNet1UEPS UEPS ... ... 6 13.20 8.67 351 8.79 -26.1 NetElem rs NETE ... ... ... 33.51 2.56 466 8.77 -21.2 NetApp NTAP .80 1.2 30 69.75 37.43 1878 69.22 +25.1 NetEase NTES 2.93e 1.1 9 377.64 253.20 774 277.22 -19.7sNetix s NFLX ... ... ...cc 338.62 138.66 11173 334.52 +74.3tNetlist h NLST ... ... ...dd 1.40 .18 1901 .18 -43.2 NtScout NTCT ... ... 24 38.48 25.33 1220 27.45 -9.9 NetSolTch NTWK ... ... ...dd 5.48 3.09 12 4.55 -3.4 Neuralst rs CUR ... ... ... 6.60 .88 60 1.70 -1.2 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 496 1.56 -9.8 Neurcrine NBIX ... ... ...dd 92.98 41.76 756 79.86 +2.9 Neurotrpe n NTRP ... ... ... 20.76 3.40 7 8.60 +22.2 NewAgeB n NBEV ... ... ... 7.20 1.62 1628 1.91 -12.0 NewLink NLNK ... ... ...dd 20.47 3.75 1015 4.54 -44.0 NYMtgTr NYMT .80 13.2 10 6.69 5.35 811 6.04 -2.1 NYMtT pfB NYMTP 1.94 8.5 ... 26.00 18.66 21 22.83 -9.8 NYMtT pfC NYMTO 1.97 8.2 ... 25.56 23.00 13 23.97 -2.2 NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.93 10 23.25 -5.8 NewatrTc n NEWA ... ... ... 28.20 7.60 260 14.36 +52.9 NewsCpA NWSA .20 1.2 ...dd 17.29 12.19 1513 16.03 -1.1 NewsCpB NWS .20 1.2 ... 17.70 12.60 201 16.25 -2.1 NewtekBsn NEWT 1.72e 9.5 ... 19.40 15.68 30 18.09 -2.2 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 1 25.55 +1.8 Nexeo Sol NXEO ... ... ... 11.14 6.74 133 10.79 +18.6 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 0 11.50 +19.5 NexstarM NXST 1.50f 2.3 6 82.95 55.95 281 64.80 -17.1 NextDec n NEXT ... ... ... 20.00 3.95 84 5.46 -34.4 NichFncl h NICK ... ... 21 10.35 7.59 2 8.77 -.3 NicoletBc n NCBS ... ... 15 61.98 46.53 30 54.81 +.1 NightstTh n NITE ... ... ... 24.94 10.01 13 14.00 +6.7 Noodles NDLS ... ... ...dd 8.20 3.35 343 7.70 +46.7 Nordson NDSN 1.20 .9 26 151.84 107.16 109 141.06 -3.6 NorSys NSYS ... ... 79 6.24 2.77 0 3.16 -18.1 NorestB NBN .04 .2 17 29.95 15.25 13 20.65 -10.8 NthnTech NTIC .10e .4 29 27.50 14.95 30 27.00 +9.1 NorTrst NTRS 1.68 1.6 20 110.81 84.93 1238 106.31 +6.4 NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 6 26.36 +.4 NorthdBc NFBK .40 2.6 21 19.08 15.14 68 15.60 -8.7 Nthrim NRIM .96f 2.7 15 38.15 26.31 11 35.65 +5.3 NwstBcsh NWBI .68 4.1 18 17.78 14.95 453 16.45 -1.7 NwstPipe NWPX ... ... ...dd 21.36 12.41 66 19.44 +1.6 NorwdFn s NWFL .88 2.9 24 35.72 24.33 4 30.72 -6.9 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 27 1.70 -29.2 NovaMeas NVMI ... ... 17 31.88 17.09 66 28.23 +9.0 Novan n NOVN ... ... ... 7.33 2.65 9 3.17 -24.9sNovanta NOVT ... ... ... 62.25 26.00 439 62.95 +25.9 Novavax NVAX ... ... ...dd 2.75 .73 5889 1.80 +45.2 Novelion rs NVLN ... ... ...dd 10.68 3.08 72 4.33 +38.8sNovoCure n NVCR ... ... ...dd 24.15 10.43 2383 23.80 +17.8 NovumeS n NVMM ... ... ... 4.75 2.30 7 2.50 -44.8 NovusTher rs NVUS ... ... ...dd 6.60 3.12 8 4.91 +20.9 NuCana n NCNA ... ... ... 30.41 9.32 63 23.47 +132.1 NuVasive NUVA ... ... 34 81.68 44.62 722 52.87 -9.6 NuanceCm NUAN ... ... ...cc 19.93 14.02 1241 15.31 -6.4sNutanix n NTNX ... ... ... 56.00 14.38 2213 55.51 +57.3 NutriSyst NTRI 1.00f 3.5 15 67.95 26.06 641 28.70 -45.4 Nuvectra NVTR ... ... ... 15.00 6.50 159 13.97 +80.0 NvNq100Dy QQQX 1.48 5.7 ...q 27.23 19.58 137 25.84 +6.7 Nvidia NVDA .60 .3 57 254.50 95.80 9757 236.37 +22.2 NxStageMd NXTM ... ... ...dd 30.80 20.45 768 25.86 +6.7 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 223 1.96 -44.0 NymoxPh NYMX ... ... ...dd 5.10 3.00 79 4.33 +31.2O -:O2Micro OIIM ... ... ... 2.60 1.32 33 1.38 -17.3 OFS Cap OFS 1.36a 12.5 8 14.50 10.67 37 10.87 -8.7 OHA Inv OHAI .08 5.8 ...dd 1.68 .85 19 1.37 +19.1 OP Bancp n OPBK ... ... ... 13.05 12.01 12 12.85 +3.2 OReillyAu ORLY ... ... 15 279.23 169.43 855 226.73 -5.7 OSI Sys OSIS ... ... 40 96.64 50.50 177 68.83 +6.9 OakVlyBcp OVLY .26e 1.2 19 23.89 13.50 4 21.67 +10.9 OaktrSpL OCSL .34m 7.8 ...dd 5.91 3.90 222 4.35 -11.0 OaktrSp28 OCSLL 1.53 6.1 ... 25.96 24.01 36 24.88 -1.3 OaktStInco OCSI .56m 6.9 10 9.09 7.03 95 8.07 -3.9 OasmiaPh n OASM .02p ... ... 3.17 .80 10 1.62 +84.2 ObalonT n OBLN ... ... ...dd 13.18 3.17 43 3.45 -47.8 ObsEva n OBSV ... ... ... 15.81 5.00 3 13.04 +33.6 OceanBio OBCI .05e ... ... 5.71 3.26 11 3.41 -21.4 OceanPw rs OPTT ... ... ...dd 3.67 1.02 236 1.10 vjOceanR rs ORIG ... ... ... 154.86 20.22 214 26.00 -3.0 OceanFst OCFC .60 2.3 16 29.46 24.02 187 26.17 -.3 Oclaro OCLR ... ... 10 10.93 5.61 3753 8.45 +25.4 OconeeFed OFED .40 1.4 32 30.49 24.57 0 29.15 +1.6 OcularTher OCUL ... ... ...dd 11.79 3.30 176 6.37 +43.1 OdonateT n ODT ... ... ... 32.00 15.15 33 21.81 -12.8 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 101 10.12 +168.4 OfficeDpt ODP .10 4.4 5 6.26 2.00 3859 2.25 -36.4sOhioValB OVBC .84 1.9 28 44.45 28.15 12 44.35 +9.8 OhrPhar h OHRP ... ... ...dd 2.18 .21 246 .24 -87.4 Okta n OKTA ... ... ... 42.89 21.52 1049 41.54 +62.2 OldDomFrt ODFL .52f .3 41 152.50 80.82 375 150.99 +14.8 OldLnBc OLBK .32 .9 21 33.99 26.01 171 33.86 +15.0 OldNBcp ONB .52 3.1 24 18.88 15.38 847 16.70 -4.3 OldPoint OPOF .44 1.6 20 34.82 24.07 5 26.75 -10.1 OldSecBc OSBC .04 .3 17 15.00 10.75 43 14.05 +2.9 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.26 5 10.56 +1.2sOllies n OLLI ... ... 33 63.75 33.50 948 63.60 +19.4 OlympStl ZEUS .08 .3 14 25.84 15.83 142 23.44 +9.1 OmegaFlex OFLX .88 1.3 43 76.63 47.00 9 68.70 -3.8 Omeros OMER ... ... ...dd 27.09 8.36 1629 15.15 -22.0 Ominto hn OMNT ... ... ... 15.77 2.57 22 3.20 -5.6 Omnicell OMCL ... ... ...dd 55.40 38.00 257 44.45 -8.4 OnSmcnd ON ... ... 14 27.10 13.65 4139 25.56 +22.1 OnTrack OTIV ... ... ... 2.94 .93 101 1.05 -22.8 OncoMed OMED ... ... ...dd 5.56 1.74 147 3.02 -26.3 Oncobiolog ONS ... ... ... 2.30 .78 16 .89 -31.5 Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .63 .02 .06 +166.7 Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, April 19, 2018

PAGE 43

tOnconva rs ONTX ... ... ...dd 2.83 .76 1079 .60 -60.0 OncoSec rs ONCS ... ... ...dd 2.95 .88 1040 1.68 +3.4 OneGpHosp STKS ... ... ...dd 3.10 1.32 2 2.40 +.4 OneHorz rs OHGI ... ... ...dd 3.38 .57 328 .73 -47.6 180 DgrCap TURN ... ... ... 2.45 1.39 21 1.95 -1.0 OneStopS n OSS ... ... ...dd 6.25 4.10 16 4.65 -4.7 1800Flowrs FLWS ... ... 23 13.33 7.80 163 13.20 +23.4 OpenText s OTEX .53 1.5 36 40.31 30.88 407 35.79 +.3 OpesAcq n OPES ... ... ... 9.88 9.67 9.68 OpesAcq un OPESU ... ... ... 10.14 9.11 0 10.03 +.1 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 29.45 1.62 55 2.09 -55.3 Ophthotech OPHT ... ... 1 3.60 2.24 118 2.65 -15.1 OpiantPh n OPNT ... ... ... 51.90 17.01 26 19.97 -13.1 OpkoHlth OPK ... ... ...dd 7.90 2.66 3798 3.22 -34.3 OptiNose n OPTN ... ... 31 25.24 15.01 280 19.58 +3.6 Optibase OBAS ... ... ...dd 10.40 6.40 8.33 +4.6 OptCable OCC .08 3.0 ...dd 3.35 2.13 1 2.70 +12.2 OptimB rs OPHC ... ... ...dd 13.96 1.85 1 4.88 +3.8 OpusBank OPB .10e .4 38 30.95 19.40 154 27.60 +1.1 OramedPh ORMP ... ... ... 11.34 6.13 7 7.38 -18.0 OraSure OSUR ... ... 35 23.01 12.29 322 17.74 -5.9 Orbcomm ORBC ... ... ...dd 11.99 8.63 346 9.40 -7.7 Orbotch ORBK ... ... 25 65.75 30.25 597 60.09 +19.6 Organovo ONVO ... ... ...dd 3.19 .91 1712 1.19 -11.2 Orgenesis n ORGS ... ... ... 16.80 9.50 17 10.17 -26.6 OriginAg SEED ... ... ...dd 2.01 .64 176 .74 -13.2 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.94 .70 22 .80 -9.7 Oritani ORIT 1.00f 6.6 11 17.75 15.05 163 15.20 -7.3 OrrstownF ORRF .48 1.9 19 26.95 19.93 6 25.05 -.8 OrthoPed n KIDS ... ... ... 23.00 14.00 94 20.16 +5.1 Orthox OFIX ... ... ...cc 61.00 36.90 121 59.53 +8.8 OspyEn A n OSPR ... ... ... 9.85 9.47 0 9.63 +.3 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 0 9.92 -.3 OssenInn rs OSN ... ... 17 8.90 1.50 19 2.75 -4.5 Otelco OTEL ... ... 10 17.75 6.55 7 15.80 +18.4 Otonomy OTIC ... ... ...dd 21.15 2.80 273 3.95 -28.8 OttawaBc n OTTW .20f 1.5 ... 14.99 13.35 11 13.68 -5.2 OtterTail OTTR 1.34f 3.1 24 48.65 36.45 63 43.60 -1.9 OvaScience OVAS ... ... ...dd 1.96 .71 85 .87 -38.2 Overstk OSTK ... ... ...dd 89.80 13.75 894 37.70 -41.0 Ovid Th n OVID ... ... ...dd 15.93 5.28 24 9.72 -1.5 Oxbridge OXBR .48 23.0 4 6.40 1.85 2 2.09 -3.0 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 87 13.16 -5.8 OxfordLn OXLC 1.62 14.9 ... 11.10 9.11 332 10.87 +8.2 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 14 25.31 -.4 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 2 25.70 +2.0 OxfSqCap OXSQ .80 13.2 5 7.56 5.15 143 6.06 +5.6 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 ... ... 32 43.20 14.50 49 40.12 +16.5 PB Bncp PBBI .20 1.9 ...cc 11.10 10.00 1 10.35 -3.7 PC Cnnctn CNXN .34e ... 15 29.83 22.66 39 27.15 +3.6 PC-Tel PCTI .22 3.0 ... 8.48 5.65 30 7.41 +.5 PCM Inc PCMI ... ... 50 31.20 6.90 91 10.00 +1.0 PCSB Fn n PCSB ... ... ...cc 22.34 15.76 24 21.25 +11.5 PDC Engy PDCE ... ... ...dd 64.10 36.74 1669 56.62 +9.9 PDF Sol PDFS ... ... 29 23.93 11.07 122 11.76 -25.1 PDL Bio PDLI .20 6.8 4 3.55 2.01 2073 2.96 +8.0 PDL Cmt n PDLB ... ... ... 16.95 14.46 9 14.76 -2.8 PHI vtg PHII ... ... ...dd 13.24 9.01 8 12.30 +5.2 PHI nv PHIIK .20 1.8 ...dd 13.25 8.09 179 11.17 -3.5 PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 164 12.70 -.8 PLX Phr rs PLXP ... ... ... 10.80 3.20 74 3.85 -44.2 PRA Grp PRAA ... ... 29 40.55 25.72 321 36.55 +10.1 PRA Hlth PRAH ... ... 63 95.90 61.93 244 88.44 -2.9 PRGX Glbl PRGX ... ... ...dd 9.90 5.40 57 9.80 +38.0sPTC Inc PTC ... ... ...cc 83.47 51.02 1586 83.56 +37.5 PTC Thera PTCT ... ... ...dd 33.22 10.21 398 25.76 +54.4 PacWstBc PACW 2.00 4.0 16 54.86 43.08 1933 50.59 +.4 Paccar PCAR 1.00 1.4 15 79.69 61.93 2291 70.88 -.3 PacBiosci PACB ... ... ...dd 5.70 2.02 429 2.61 -1.1 PacEthanol PEIX ... ... ...dd 7.50 2.75 1153 3.90 -14.3sPacMerc PMBC ... ... 28 9.95 6.85 26 9.95 +13.7 PacPreBc PPBI ... ... 26 46.05 32.05 236 40.05 +.1 PaciraPhm PCRX ... ... ...dd 52.48 26.95 605 35.70 -21.8 PainThr rs PTIE ... ... ...dd 12.80 3.10 71 7.70 +92.5 PanASlv PAAS .14f .8 22 19.56 13.99 1870 17.21 +10.6 PangaeaL PANL ... ... 2 8.40 2.13 10 3.22 -12.5 PapaJohns PZZA .90 1.5 23 85.20 54.00 382 61.47 +9.6 PapaMurph FRSH ... ... ...dd 6.50 3.50 46 4.88 -9.3 ParatekPh PRTK ... ... ...dd 29.00 11.85 283 13.25 -26.0 ParkCity PCYG ... ... 44 15.00 8.10 31 9.30 -2.6 ParkOh PKOH .50 1.3 17 47.90 34.33 19 39.85 -13.3sParkeBcp PKBK .48 2.1 16 23.00 11.00 14 23.15 +12.7 ParkrVs rs PRKR ... ... ...dd 2.72 .70 29 .73 -31.0 PrtnrCm PTNR ... ... 21 6.60 4.01 3 4.73 -23.1 PathfdBcp PBHC .24f 1.6 22 16.64 14.53 1 15.04 -2.3 PatrkInd s PATK ... ... 22 72.35 40.91 248 55.95 -19.4 PatrNBc rs PNBK .04 .2 30 21.00 14.60 19.30 +8.1 PatriotTr n PATI ... ... 12 22.35 16.72 0 18.64 +7.2 PatternEn PEGI 1.68 9.4 ...cc 26.56 16.58 589 17.81 -17.1 Patterson PDCO 1.04 4.4 13 48.30 21.09 1216 23.57 -34.8 PattUTI PTEN .08 .4 ...dd 25.03 14.83 2940 20.62 -10.4 Pavmed n PAVM ... ... ...dd 9.31 1.35 13 1.64 -28.2 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.3 25 73.10 54.20 3610 61.03 -10.4 Paylocity PCTY ... ... ...cc 57.16 37.91 122 56.38 +19.6 PayData rs PYDS ... ... ...dd 4.10 1.17 77 1.63 -35.6 PayPal n PYPL ... ... 55 86.32 42.60 5915 80.34 +9.1 pdvWirelss PDVW ... ... ...dd 39.75 21.40 105 31.70 -1.2 PeakRsts SKIS .28 5.8 ...dd 6.10 4.00 6 4.85 -10.2 PeapkGl PGC .20 .6 19 38.00 29.20 41 33.71 -3.7 Pegasyst PEGA .12 .2 ...cc 64.85 43.65 446 63.30 +34.3 PnnNtGm PENN ... ... 51 33.30 17.56 2299 27.49 -12.3 PennVa n PVAC ... ... ... 48.17 31.00 177 45.38 +16.0 PennantPk PNNT .72 10.3 8 8.17 6.29 196 6.97 +.9 PenPkFR PFLT 1.14 8.4 12 14.65 12.00 136 13.52 -1.5 PennsWd PWOD 1.88 4.4 17 50.00 38.12 2 43.12 -7.4 PensarAc n WRLS ... ... ... 10.17 7.75 1 9.77 +1.0 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 .45 -10.0 PensarA un WRLSU ... ... ... 11.48 10.02 10.45 +1.3 PeopUtdF PBCT .69 3.8 20 20.26 15.97 4881 18.34 -1.9 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 13 25.98 -8.3 PeBcOH PEBO 1.04f 2.9 18 36.99 29.55 37 35.90 +10.1 PeopBNC PEBK .52f 1.7 18 36.12 19.65 5 30.66 -.1 PeopFSvc PFIS 1.28 2.9 16 51.56 39.00 3 44.90 -3.6 PeopUtah n PUB .36 1.1 29 33.90 24.63 19 32.10 +5.9 PepsiCo PEP 3.22 3.0 22 122.51 105.94 6521 106.98 -10.8 Percptr PRCP .15 1.6 54 10.81 6.80 16 9.17 -5.5 Percient PRFT ... ... 46 24.30 16.20 229 24.16 +26.7 Performnt PFMT ... ... ...dd 3.52 1.52 76 3.03 +83.6 PerionNwk PERI ... ... ... 2.06 .72 38 .74 -28.6sPermaFix PESI ... ... ... 4.40 3.10 21 4.35 +19.2 PermaPip PPIH ... ... ...dd 9.40 7.50 14 8.90 -1.1 PernixT rs PTX ... ... ...dd 7.15 2.00 54 2.44 +1.7 PerryEllis PERY ... ... 7 28.00 16.35 37 26.49 +5.8 PershGld rs PGLC ... ... ... 3.31 1.83 38 1.97 -17.9 PetIQ n PETQ ... ... ... 28.23 17.03 275 23.15 +6.0 PetMed PETS 1.00f 2.7 25 57.80 21.46 542 37.19 -18.3 PFSweb PFSW ... ... ...dd 9.55 5.90 17 9.44 +27.1 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9sPhibroAH PAHC .40 .9 29 44.20 27.00 99 43.95 +31.2 PhotrIn PLAB ... ... 48 11.75 7.20 401 8.20 -3.8 PierisPhm PIRS ... ... ... 9.75 2.28 464 6.71 -11.1 PilgrimsP PPC ... ... 11 38.39 20.28 849 23.56 -24.1 PingtanM PME .04 1.0 25 5.08 1.99 131 3.97 +30.2 PinnclEnt PNK ... ... ... 33.59 18.30 240 31.11 -4.9 PinnaclFn PNFP .56 .9 20 70.30 58.40 1124 61.80 -6.8 PioneerPw PPSI ... ... 13 7.95 4.75 0 5.85 -23.1 Pixelwrks PXLW ... ... ... 7.05 3.50 206 4.29 -32.2tPlatEag n EAGL ... ... ... 9.85 9.75 0 9.60 -1.5 PlatEag un EAGLU ... ... ... 11.00 8.00 10.10 +.9 PlayaHot n PLYA ... ... ...dd 12.27 9.41 144 10.57 -2.0 Plexus PLXS ... ... 19 66.78 49.06 212 62.69 +3.2 PlugPowr h PLUG ... ... ...dd 3.21 1.53 5867 1.95 -17.4 PlumasBc PLBC .28 1.1 14 25.75 17.55 5 25.40 +9.5 PluristemT PSTI ... ... 9 2.12 1.06 153 1.23 -10.9 PoageBksh PBSK .24 1.3 23 21.00 17.20 19.20 -8.6 PointrTel h PNTR ... ... 21 19.65 8.65 12 15.25 -18.0 PointsInt g PCOM ... ... 47 12.49 7.70 25 10.70 +4.0 PolarPwr n POLA ... ... ... 8.50 4.01 46 6.31 +25.9 Polarity rs COOL ... ... ... 32.63 10.33 324 17.53 -24.5 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 37 150.26 97.25 333 146.87 +13.3 PopeRes POPE 2.80 3.9 32 79.50 66.60 1 71.00 +1.8 Popular BPOP 1.00 2.3 22 46.83 32.04 496 42.79 +20.6 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 7 24.58 +1.2 PopCpII pf BPOPM 1.53 6.7 ... 24.20 17.66 2 22.75 +.7 PorterBc rs PBIB ... ... ...dd 15.55 8.11 2 13.36 -6.7 PortolaPh PTLA ... ... ...dd 67.10 30.10 594 33.35 -31.5 Potbelly PBPB ... ... ...dd 14.28 10.50 110 11.65 -5.3 PotltchDel PCH 1.60 3.0 29 56.35 43.15 425 53.20 +6.6 PowellInds POWL 1.04 3.4 ...cc 38.73 22.80 54 30.45 +6.3 PwrInteg POWI .64f .9 38 86.60 60.55 152 71.45 -2.9 PS VarRate VRIG .57 2.3 ... 25.35 25.06 49 25.26 +.2 PS MStrAlt LALT ... ... ...q 23.50 19.26 22.00 +3.5sPSOpYCmd PDBC ... ... ...q 18.29 14.95 1163 18.44 +5.7 PwSGDrChi PGJ .20e .4 ...q 50.87 33.75 19 46.30 +3.3 PwShDiv PFM .50e 1.9 ...q 27.77 23.59 16 25.86 -2.2 PwShHiYD PEY .54 3.1 ...q 18.61 16.45 142 17.36 -2.5 PwSIntlDv PID .65e 4.0 ...q 17.38 14.77 221 16.15 -2.4 PwSNsdMo DWAQ .06e .1 ...q 114.32 82.12 1 107.60 +4.9 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 5 26.44 -5.0 PwSWtr PHO .18e .6 ...q 31.82 25.56 30 31.36 +3.6 PSNasIntnt PNQI ... ... ...q 141.10 93.69 28 132.21 +14.3 PSMoment PDP .11e .2 ...q 55.77 44.16 79 54.36 +5.3 PSBuybk PKW .52e .9 ...q 63.49 50.89 53 57.93 -1.8 PSh Tech PTF .26e .4 ...q 60.98 42.98 2 59.63 +13.2 PSh Hlthcr PTH ... ... ...q 83.20 51.93 8 80.68 +11.9 PSh Inds PRN .19e .3 ...q 64.86 50.19 4 61.79 +1.4 PSh Fincl PFI .14e .4 ...q 37.29 29.40 3 35.03 -.2sPSh Engy PXI .69e 1.6 ...q 42.45 30.10 19 42.03 +6.5sPSh CnsStp PSL .67e 1.0 ...q 69.79 58.07 9 69.88 +7.4 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.36 1 51.20 +1.8 PSh BasM PYZ .61e .9 ...q 75.26 58.94 3 70.93 +.4 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.73 26 133.81 +3.0 PSDvMom PIZ .26e .9 ...q 29.70 23.27 32 28.47 +3.0 PSEmMom PIE .12e .6 ...q 22.22 16.23 50 21.65 +5.4 PShTact n DWIN 1.18 4.7 ... 28.33 24.71 11 25.24 -6.1 PS Rs1KLB USLB ... ... ...q 32.32 28.13 31.18 -.1 PS IntlLB IDLB ... ... ...q 32.01 26.17 30.69 +1.8 PS DWAtac DWTR ... ... ...q 30.31 23.80 2 29.31 +3.8 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 2 61.61 +.8 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 6 24.50 -1.5 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 3 72.08 -3.6 PS IntBybk IPKW .29e .8 ...q 40.14 30.64 76 38.13 +1.5 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 0 27.54 +.6 PS SC Egy PSCE .14e .9 ...q 17.47 11.37 60 15.90 +3.2 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 46 55.66 -.6 PS SmCMo DWAS .07e .1 ...q 53.05 39.17 47 51.02 +4.7 PS KBWBk KBWB .58e 1.1 ...q 60.38 45.34 1418 54.10 -1.7 PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 2 61.74 +3.9 PSKbwHiDv KBWD 2.10 9.1 ...q 24.94 21.09 57 23.00 -2.6 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 8 54.04 -.8 PSKbwReit KBWY 2.58 8.1 ...q 39.30 29.75 69 31.85 -10.1 PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 5 52.52 -.6 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 3 54.37 +3.9 PS SC Info PSCT .08e .1 ...q 83.13 69.35 8 81.22 +6.3 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 3 19.25 -2.0 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 3 67.07 +4.0sPS SC HCre PSCH ... ... ...q 117.21 77.74 178 117.67 +19.4 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 10 31.59 -3.7 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.50 12 26.37 +1.3 PwShs QQQ QQQ 1.52e .7 ...q 175.21 130.72 29511 166.44 +6.9tPranBio rs PRAN ... ... ... 3.79 1.80 49 1.80 -42.3 Precipio n PRPO ... ... ... 28.16 .37 1624 .46 -62.1 PrecTh rs AIPT ... ... ...dd 2.59 .81 35 .90 -11.3 PfdBkLA PFBC .88 1.3 21 67.65 46.88 73 65.26 +11.0 PrefrmdLn PLPC .80 1.2 31 85.63 44.80 2 66.90 -5.8 PremFin PFBI .60 3.0 13 22.92 16.78 10 19.73 -1.7 Premier PINC ... ... ...dd 36.50 27.16 1515 33.07 +13.3 Presbia n LENS ... ... ... 7.14 1.86 6 2.35 -37.8 Presidio n PSDO ... ... ... 19.74 12.75 86 16.23 -15.3 PriceTR TROW 2.28 2.1 20 120.07 67.62 1188 108.88 +3.8 PrSmrt PSMT .70 .8 37 93.55 77.50 135 90.75 +5.4 PrmEgy PNRG ... ... ...dd 66.85 39.80 1 65.00 +26.2 PrimoWtr PRMW ... ... ...dd 13.86 10.47 154 12.19 -3.0 Primoris PRIM .24 .9 19 30.00 21.84 147 26.83 -1.3 PrinPrice PSET .16e ... ... 34.46 27.44 33.01 +2.6 PrinShHld PY .33e ... ... 34.81 27.98 0 32.36 -.8 PrinHlIn ef BTEC ... ... ... 35.50 25.39 3 32.89 +4.6 PrinMill ef GENY .06e ... ... 38.17 26.54 1 35.98 +3.6 Prin US SC PSC ... ... ... 33.19 27.61 32.05 +1.1 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.4 13 75.59 57.62 1786 60.89 -13.7 ProDex PDEX ... ... 29 8.00 4.50 2 6.88 +1.1 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 4 2.88 +32.7 ProQRTher PRQR ... ... ...dd 6.90 2.75 36 3.50 +8.5 PrUltBio s BIB ... ... ...q 69.62 44.62 131 55.20 -1.6 PrUltPQ s TQQQ ... ... ...q 190.52 84.85 4900 159.27 +14.8 ProDvrs h rs IPDN ... ... ... 9.95 2.45 7 2.96 -27.6sProrEng PFIE ... ... 1 3.31 1.11 270 3.48 +81.3 PrognicsPh PGNX ... ... ...dd 8.63 4.60 780 7.17 +20.5 ProgrsSoft PRGS .56 1.4 35 53.60 28.63 350 39.16 -8.0sProofpoint PFPT ... ... ...dd 126.29 70.30 326 126.10 +42.0 PShtQQQ rs SQQQ ... ... ...q 38.49 14.46 11406 16.09 -25.2 ProS Ris n EQRR ... ... ... 50.68 38.13 1 48.52 +3.9 PrUlNBio rs UBIO ... ... ... 46.35 24.43 41 31.81 -5.4 ProUNShBio ZBIO ... ... ... 18.36 8.03 4 9.98 -12.4 ProUShBio BIS ... ... ...q 29.66 17.52 22 20.65 -6.3 ProspctCap PSEC .72 11.1 8 9.45 5.51 845 6.49 -3.7 ProtagTh n PTGX ... ... ...dd 23.97 7.85 191 8.92 -57.1 ProteonTh PRTO ... ... ...dd 2.85 1.10 69 2.35 +23.7 Proteos n PTI ... ... ... 8.61 1.41 659 5.32 -8.7 Prothena PRTA ... ... ...dd 70.00 27.19 424 36.01 -3.9sProvidSv PRSC ... ... 25 77.37 42.99 102 78.14 +31.7 ProvidBc n PVBC ... ... ... 27.38 19.75 3 23.85 -9.8 ProvFnH PROV .56 3.1 21 20.35 17.62 13 18.26 -.8 PrudntlBcp PBIP .20 1.1 91 18.96 15.81 9 18.29 +3.9 PsychmCp PMD .60 2.8 24 27.99 15.99 3 21.27 +3.5 Pulmatrix PULM ... ... ...dd 3.42 .45 1996 .48 -65.8 PulseBio n PLSE ... ... ...dd 39.50 9.81 107 19.57 -17.1 PumaBiotc PBYI ... ... ...dd 136.90 28.35 720 64.95 -34.3 PureAcq un PACQU ... ... ... 10.15 10.08 925 10.14 +.2 PureCycle PCYO ... ... ...dd 9.60 5.50 24 9.60 +15.0 PurplInv n PRPL ... ... ... 13.90 7.80 23 8.03 -20.1 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 49 1.09 -66.1 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 0 34.05 +10.4 QAD A QADA .29 .6 ...dd 50.35 28.45 59 45.90 +18.1 QCR Hld QCRH .24f .5 18 50.00 39.85 170 44.45 +3.7 QIWI plc QIWI .84e 4.9 17 26.55 13.67 171 17.11 -1.3 Qorvo QRVO ... ... ...dd 86.84 62.68 927 73.12 +9.8 Qualcom QCOM 2.48f 4.5 ...dd 69.28 48.92 4797 55.23 -13.7 QualitySys QSII .70 5.0 27 17.74 12.24 193 13.94 +2.7 Qualstar rs QBAK ... ... ... 13.50 4.12 32 11.17 +33.0sQualys QLYS ... ... 83 83.30 34.80 463 84.45 +42.3 Quantenn n QTNA ... ... ... 22.50 9.60 122 13.83 +13.4 Quanterx n QTRX ... ... ... 24.81 15.30 38 17.40 -19.0 Quartrhill g QTRH .05 ... 5 2.20 1.26 52 1.52 -17.7 QuestRes rs QRHC ... ... ...dd 3.00 1.03 9 1.90 -17.4 QuickLog h QUIK ... ... ...dd 2.22 1.15 155 1.62 -6.9sQuidel QDEL ... ... ...dd 57.05 22.44 160 56.73 +30.9 QuinStreet QNST ... ... ...cc 14.65 3.36 748 11.45 +36.6 Qumu Cp QUMU ... ... ...dd 3.28 1.42 3 1.88 -20.7 Quotinet QTNT ... ... ... 7.74 2.78 182 4.80 -3.0 QuratQVC A QRTEA ... ... 23 29.11 20.74 1640 25.50 +4.4 QuratQVC B QRTEB ... ... 26 28.90 19.40 25.46 +3.7R -:R1 RCM n RCM ... ... ... 7.99 3.05 398 7.34 +66.4 RBB Bcp n RBB .32 1.2 ... 28.72 21.26 71 27.00 -1.4 RBC Bear ROLL ... ... 42 139.95 91.00 113 126.36 RCI Hosp RICK .12 .4 11 33.78 16.32 25 29.32 +4.8 RCM RCMT 1.00e ... 31 7.50 4.60 13 5.28 -15.5 RF Inds RFIL .08 1.4 ...dd 6.35 1.40 136 5.65 +109.3 RGC Res s RGCO .62 2.5 29 31.99 21.00 4 24.54 -9.4 RLJ Ent rs RLJE ... ... ... 5.24 2.49 25 4.51 +22.6 RMG Net rs RMGN ... ... ...dd 3.60 .75 20 1.18 +43.9sRMR Gp h RMR 1.00 1.3 45 80.20 42.36 82 78.10 +31.7 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 157 11.38 -15.3 RTI Surg RTIX ... ... ...dd 6.00 3.85 111 4.68 +14.0 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 7.70 2.51 155 2.73 -50.9 RaPhrm n RARX ... ... ...dd 27.84 4.78 197 6.26 -26.4 RadNet RDNT ... ... 50 14.85 5.80 375 14.00 +38.6 RadaElc rs RADA ... ... ...dd 3.86 1.00 111 2.43 -21.1 Radcom RDCM ... ... 69 22.45 17.00 5 18.65 -6.0 RadiSys RSYS ... ... ...dd 4.39 .53 220 .71 -29.6 RadiusHlth RDUS ... ... ...dd 49.16 24.66 451 35.11 +10.5 Radware RDWR ... ... ...dd 22.50 15.13 56 22.34 +15.2 RamacoRs n METC ... ... ... 9.35 3.81 109 6.26 -9.0 Rambus RMBS ... ... ...cc 15.50 11.30 727 14.09 -.9 RandCap RAND ... ... 19 3.50 2.54 2.59 -14.2 Randgold GOLD 1.00f 1.2 26 108.29 77.70 512 82.06 -17.0 RandBcp n RNDB ... ... ... 16.49 13.36 2 16.26 +5.9sRapid7 n RPD ... ... ...dd 28.36 14.75 210 27.86 +49.3 RaveRest RAVE ... ... ...dd 2.33 1.12 12 1.26 -13.9 RavenInds RAVN .52 1.4 37 40.85 26.70 118 38.00 +10.6tReShape rs RSLS ... ... ... 6.45 .63 229 .65 -55.9 ReadIntlA RDI ... ... 12 17.50 14.37 39 16.03 -4.0 ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 363 1.04 -29.7 RealNetwk RNWK ... ... ...dd 5.00 2.63 69 3.47 +1.5 Rl NxtEc n BLCN ... ... ... 25.05 21.69 116 22.88 -5.6sRealPage RP ... ... 72 55.10 32.30 452 55.25 +24.7 ReataPh n RETA ... ... ...dd 40.88 19.31 207 22.72 -19.8 ReconTech RCON ... ... ...dd 5.36 .64 478 1.42 +9.2 RecroPhm REPH ... ... ... 12.23 5.81 321 11.45 +23.8 RedRobin RRGB ... ... 27 74.11 45.70 234 62.40 +10.6 RedRkRs n RRR .40 1.3 ... 35.77 21.41 634 30.12 -10.7 RedViolt n RDVT ... ... ... 46.40 5.05 59 7.67 -83.5 Redn n RDFN ... ... ... 33.49 19.18 499 23.99 -23.4 RedhillBio RDHL ... ... ... 11.25 4.30 82 4.86 -5.4 Regenrn REGN ... ... 29 543.55 313.53 406 321.39 -14.5 RegnxBio n RGNX ... ... ...dd 42.00 16.30 730 40.50 +21.8 RegulusTh RGLS ... ... ...dd 1.95 .63 335 .66 -36.5 Reis Inc REIS .76f 3.5 ...dd 22.35 15.95 12 21.90 +6.1 ReliantBcp RBNC .32f 1.4 23 27.49 21.31 8 23.39 -8.8 Reliv In rs RELV ... ... ...dd 13.77 3.72 7 4.86 +1.9 RemarkHld MARK ... ... ...dd 15.10 1.93 464 6.63 -31.9 Renasant RNST .76 1.7 20 45.34 37.68 93 44.50 +8.8 RenewEn REGI ... ... ...dd 14.10 9.50 830 13.35 +13.1 RenminTi rs ABAC ... ... ... 4.76 1.60 1 2.54 -13.9 RentACt RCII .32 3.1 17 13.89 7.22 765 10.25 -7.7 Replgn RGEN ... ... 54 46.81 29.56 190 38.53 +6.2 RepBncp RBCAA .97f 2.5 16 44.04 31.97 8 39.11 +2.9 RepFBcp FRBK ... ... 58 9.90 7.90 217 8.10 -4.1 resTORbi n TORC ... ... ... 21.10 7.55 103 9.09 -46.1 RschFrnt REFR ... ... ...dd 1.55 .85 53 .99 -4.7 Resonant RESN ... ... ... 8.55 3.17 217 3.89 -47.9 ResConn RECN .48 3.0 25 17.00 12.05 179 16.00 +3.6 RestorRob n HAIR ... ... ...dd 11.95 3.80 149 5.16 +12.2 RetailOpp ROIC .78f 4.5 51 22.06 16.21 1117 17.23 -13.6 RetoEco n RETO ... ... ... 12.75 5.94 20 7.57 +7.4 Retrophin RTRX ... ... ...dd 28.25 15.55 386 26.44 +25.5 RevanceTh RVNC ... ... ...dd 37.45 18.43 403 33.35 -6.7 RevenHo n RVEN ... ... ... 6.75 2.49 1 2.81 -39.4 RevolutL rs RVLT ... ... ... 9.00 2.95 82 3.83 +16.4 ReWalkRob RWLK ... ... ...dd 3.20 1.05 113 1.10 RhythmP n RYTM ... ... ...dd 33.81 16.80 85 22.53 -22.5 RibbnCm n RBBN ... ... ... 8.36 4.97 219 5.36 -30.7 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 15 1.58 +6.8 RichrdElec RELL .24 2.7 ... 8.95 5.31 27 8.87 +31.6 RigelPh RIGL ... ... ...dd 4.71 2.14 18480 3.88 RigNet RNET ... ... ...dd 21.40 12.70 33 15.80 +5.7 RiminiSt n RMNI ... ... ... 10.40 .20 6 8.05 +1.8 RiotBlck RIOT 1.00p ... ... 46.20 3.03 740 6.87 -75.8 RiseEdCy n REDU ... ... ... 18.60 9.50 28 15.09 +2.0 RittrPh rs RTTR ... ... ... 11.70 1.83 187 3.28 -.3 RivrvwBcp RVSB .12 1.3 22 9.75 6.46 32 9.48 +9.3 RocktPh n RCKT ... ... ... 20.60 3.40 378 17.39 +66.6 RockwllM RMTI ... ... ...dd 8.98 4.84 124 5.65 -2.9 RockyBr RCKY .44 2.0 17 22.80 10.75 42 21.85 +15.6 RkyMChoc RMCF .48 4.0 21 13.23 11.05 2 12.11 +2.8 Roku n ROKU ... ... ...cc 58.80 15.75 15468 31.72 -38.7 Rosehill n ROSE ... ... ... 11.69 5.52 43 6.94 -11.7 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 14 .37 -33.3 RossStrs s ROST .90f 1.1 22 85.66 52.85 2288 78.89 -1.7 RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 499 89.11 +8.5 Rubicon rs RBCN ... ... ... 10.45 6.40 7 7.01 -12.2 RmblOn B n RMBL ... ... ... 5.70 3.53 4 4.64 -10.7 RushEntA RUSHA ... ... 26 55.40 33.14 231 41.30 -18.7 RushEntB RUSHB ... ... 31 52.76 30.86 4 39.44 -18.2 RuthsHosp RUTH .44f 1.7 27 26.50 17.95 217 25.85 +19.4 Ryanair RYAAY 1.55e 1.3 ... 127.61 84.75 209 117.50 +12.8S -:S&T Bcp STBA 1.00 2.4 16 43.17 32.48 105 40.95 +2.9 S&WSeed SANW ... ... ... 5.20 2.90 7 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 177.67 122.43 641 167.84 +2.7 SEI Inv SEIC .60f .9 28 78.35 49.45 518 70.56 -1.8 SelasLf rs SLS ... ... ... 19.80 3.43 72 5.72 -27.2 SG Blck n SGBX ... ... ... 7.00 3.70 6 4.66 -22.1 SGOCO rs SGOC ... ... ... 2.55 .90 9 1.07 +.9 SI Fincl SIFI .24 1.7 15 16.45 13.75 6 14.35 -2.4 SIGA Tc n SIGA ... ... ... 6.39 5.61 49 6.29 +6.4 SLM Cp SLM ... ... 18 13.20 9.65 3037 11.49 +1.7 SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 1 71.00 +3.3 SmartGlb n SGH ... ... 12 56.69 11.50 996 43.94 +30.4 SMTC hg SMTX ... ... ... 2.52 1.10 30 2.50 +32.2 SORL SORL ... ... 4 9.74 3.59 263 4.49 -33.2 SP Plus SP ... ... 21 41.70 28.10 182 36.70 -1.1 SPAR Gp h SGRP ... ... ... 3.75 .87 36 1.45 +17.9 SpdDorWrF DWFI ... ... ... 26.06 24.47 13 25.24 -.2 SPI Eng rs SPI ... ... ... 2.61 .30 238 .54 -16.0 SPS Cmce SPSC ... ... 100 67.18 45.02 129 65.75 +35.3 SS&C Tch s SSNC .28 .5 33 53.99 35.63 944 51.73 +27.8 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 9 4.67 +33.0 SSR Mng g SSRM ... ... 18 11.40 7.64 1250 10.16 +15.6 SVB FnGp SIVB ... ... 24 271.79 159.44 576 242.72 +3.8 SabanCap n SCAC ... ... ... 10.20 9.84 21 10.00 +.9 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 27 10.59 +.7 SabraHltc SBRA 1.80e 10.1 15 29.10 15.78 1585 17.81 -5.1 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 2 25.22 -.8 SabreCorp SABR .56 2.7 24 25.01 17.30 2517 20.42 -.4 SAExplr rs SAEX ... ... ...dd 6.50 1.18 266 1.73 -21.4 SaftyInsGr SAFT 3.20 4.0 20 84.00 65.75 37 80.00 -.5 SageThera SAGE ... ... ...dd 195.97 59.57 379 172.44 +4.7 Saia Inc SAIA ... ... 38 80.25 41.28 199 78.00 +10.2 SalemMda SALM .26 7.3 13 8.25 3.25 36 3.55 -21.1 SalisbryBc SAL 1.12 2.5 17 51.80 38.50 1 45.20 +1.2 SanderFm SAFM 1.28 1.1 8 176.43 107.09 196 113.63 -18.1 SndySpr SASR 1.04 2.7 16 45.64 36.41 266 38.37 -1.7 Sanlp JBSS 2.00e ... 21 74.69 54.32 35 58.68 -7.2 SangTher SGMO ... ... ...dd 27.50 4.05 2640 19.45 +18.6 Sanmina SANM ... ... 16 42.95 24.60 450 29.00 -12.1 Sano rt GCVRZ ... ... ... .49 .26 91 .44 +15.8 Sapiens SPNS .20e 2.3 ...cc 14.30 8.01 4 8.54 -25.9 SareptaTh SRPT ... ... ...dd 84.37 28.82 661 80.96 +45.5 Savara rs SVRA ... ... ...dd 17.19 4.60 82 9.39 -36.7 scPhrma n SCPH ... ... ...dd 18.17 10.52 133 11.00 -9.0 ScanSource SCSC ... ... 13 45.35 31.40 124 36.75 +2.7 Schmitt h SMIT ... ... ...dd 4.47 1.55 72 2.10 -23.4 Schnitzer SCHN .75 2.3 10 38.85 17.50 506 32.15 -4.0 Scholastc SCHL .60 1.4 ...dd 46.59 33.51 111 41.63 +3.8 Schulmn SHLM .82 1.9 32 43.88 25.00 280 43.10 +15.7 SciGames SGMS ... ... ...dd 56.45 20.60 2098 49.50 -3.5 Scynexis SCYX ... ... ...dd 2.94 1.22 380 1.25 -46.1 SeaChange SEAC ... ... ... 4.03 2.35 364 3.03 -22.9 SeacstBkg SBCF ... ... 24 28.44 20.58 231 26.81 +6.3 SeagateT STX 2.52 4.1 16 62.70 30.60 2946 62.11 +48.4 SeanrgM rs SHIP ... ... ...dd 1.66 .58 57 .85 -17.9 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 699 3.15 -12.0 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 3.95 1.38 89 3.25 +25.0 SeaSpine n SPNE ... ... ...dd 13.46 7.37 20 11.77 +16.3 SeattGen SGEN ... ... ...dd 71.32 45.31 711 50.79 -5.1 SecndSight EYES ... ... ...dd 2.58 .90 182 1.70 -11.0 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 83 11.76 +21.7 SecWkA A n SCWX ... ... ...dd 12.99 7.83 127 10.51 +18.5 SecNtl lf SNFCA .23t ... 6 6.76 4.05 5 5.25 +5.0 SelectBc lf SLCT ... ... 23 14.06 10.58 2 13.28 +5.1 SelIncREIT SIR 2.04 10.7 17 26.79 17.90 311 19.08 -24.1 SelectaB n SELB ... ... ... 24.02 7.95 230 12.97 +32.2 SelectvIns SIGI .72 1.2 20 62.40 44.65 135 61.10 +4.1 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 118 3.46 -7.2 Semtech SMTC ... ... 54 44.85 31.30 554 43.75 +27.9 SenecaB SENEB ... ... 25 39.00 29.30 1 30.00 -11.8 SenecaA SENEA ... ... 11 38.15 27.00 11 29.50 -4.1 SenesTc n SNES ... ... ...dd 8.20 .44 48 .47 -35.4 SenHous SNH 1.56 10.1 10 22.52 14.90 795 15.49 -19.1 SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 15 24.66 -2.4 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 9 25.42 -5.4sSenmiao n AIHS ... ... ... 7.20 5.00 89 7.62 +34.9 Senomyx SNMX ... ... ...dd 1.71 .56 138 1.10 -15.4 SensusHlt n SRTS ... ... ... 6.25 3.38 9 5.88 +14.0 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 30 10.04 +.7 SeqentialB SQBG ... ... ...dd 4.08 1.36 75 1.88 +5.6 SeresTh n MCRB ... ... ...dd 17.42 6.65 126 8.40 -17.2 SvcSource SREV ... ... ...dd 4.17 2.61 1257 3.90 +26.2 ServiFst s SFBS .44f 1.0 23 44.44 32.54 165 43.13 +3.9 SevStars h SSC ... ... ...dd 7.00 1.26 360 2.85 -38.2 SevernBc SVBI .12 1.7 33 8.20 6.70 4 7.20 -.8 SharingE rs SEII ... ... 43 12.40 2.61 9 3.44 -54.6 Sharps SMED ... ... ...dd 5.73 3.74 9 4.67 +14.2 SharpSprg SHSP ... ... ...dd 7.64 3.07 8 6.78 +54.0 ShndTele s SHEN .26f .7 ... 41.80 28.00 145 38.75 +14.6 ShiftPixy n PIXY ... ... ... 11.64 2.00 143 3.08 +6.9 Shiloh SHLO ... ... 30 14.97 6.45 41 8.98 +9.5 Shineco n TYHT ... ... ... 4.95 1.31 20 1.60 -30.4 Shire SHPG 1.05e .6 93 192.15 123.73 1872 162.54 +4.8 ShoeCarnvl SCVL .30 1.3 21 28.38 15.08 111 24.00 -10.3 ShoreBcsh SHBI .28 1.5 21 20.09 15.17 9 18.80 +12.6 ShotSpot n SSTI ... ... ... 33.19 9.33 83 31.79 +126.3 Shuttery SFLY ... ... ...cc 86.41 39.76 524 83.19 +67.2 SiebertFn SIEB .10a 1.3 ...dd 21.61 3.40 15 7.81 -42.1 SiennaBi n SNNA ... ... ... 29.25 13.37 229 20.01 +10.2 Sientra SIEN ... ... ...dd 16.68 7.20 442 11.05 -21.4 SierraBc BSRR .64f 2.3 18 28.87 23.10 19 27.28 +2.7 SierOnc g n SRRA ... ... ...dd 4.09 1.10 444 2.00 -46.4 SierraWr SWIR ... ... 21 31.95 15.10 321 17.35 -15.2 SifyTech SIFY .02e .8 ... 3.15 .69 117 2.26 +26.3 SigmaDsg SIGM ... ... ...dd 7.00 5.50 220 6.30 -9.4 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.19 6 1.23 -42.8 Sigmatr SGMA ... ... 12 11.61 4.98 16 6.24 -38.3 SignatBk SBNY ... ... 19 161.92 116.68 421 135.12 -1.6 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 26.97 283 27.95 -4.9 SilcLtd SILC 1.00 2.7 18 77.95 32.00 81 36.78 -47.5 SilcnLab SLAB ... ... 87 101.90 66.35 134 95.10 +7.7 SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 180 48.93 -7.6 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 1 4.03 -4.8 Silvercrest SAMG .56f 3.6 24 16.80 11.85 17 15.55 -3.1 SimmnsFst s SFNC ... ... 18 30.90 24.88 279 28.30 -.9 SimplyGd n SMPL ... ... ... 16.01 10.93 255 13.09 -8.2 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.4 38 17.45 11.00 79 17.70 +9.9 Sina SINA ... ... 45 124.60 68.33 863 94.79 -5.5 Sinclair SBGI .72 2.5 11 41.20 26.70 1420 29.35 -22.5 SinoGlobl SINO ... ... ...dd 3.99 1.04 113 1.15 -55.1 Sinovac h SVA ... ... ...dd 8.75 4.60 455 7.38 -6.3 SiriusXM SIRI .04 .7 35 6.62 4.73 9708 6.36 +18.7 SitoMobl rs SITO ... ... ...dd 8.60 2.45 56 4.11 -38.8 SkySolar SKYS ... ... ...dd 2.43 .82 24 1.31 -12.7 SkyWest SKYW .40f .7 18 60.65 31.75 212 57.10 +7.5 SkywksSol SWKS 1.28 1.3 22 117.65 93.05 1172 98.96 +4.2 SleepNmbr SNBR ... ... 26 40.72 24.21 1413 36.51 -2.9 SmartFn rs SMBK ... ... 25 26.26 20.35 17 23.88 +10.0 SmartSnd n SND ... ... ... 14.32 4.81 898 6.28 -27.5 SmthM hrs SMSI ... ... ...dd 3.41 .81 291 2.01 -29.2 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 52 4.85 -14.2 SocketM n SCKT ... ... ... 4.59 2.92 17 3.02 -15.6 SodaStrm SODA ... ... 35 97.46 49.33 151 95.45 +35.7 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 202 34.37 -20.7 Sol-Gel n SLGL ... ... ... 12.23 9.00 29 9.79 -8.6 SolarCap SLRC 1.64 8.0 12 22.94 19.70 91 20.41 +1.0 SolarSCap SUNS 1.41 8.2 12 18.40 16.10 15 17.10 -3.7 SolarEdg n SEDG ... ... 34 59.20 15.25 572 56.00 +49.1 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 9 1.82 +1.1 SolidBio n SLDB ... ... ... 33.74 6.83 187 10.74 -52.5 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.60 11 1.74 -21.6 SonicCorp SONC .64 2.4 18 30.05 22.11 847 26.92 -2.0 SonicFdry SOFO ... ... ...dd 5.00 2.05 9 2.18 -27.6 SonomaPh SNOA ... ... ...dd 7.75 3.50 40 3.89 -28.6 Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.74 1.80 134 2.15 -5.3 SorrentoTh SRNE ... ... 50 10.65 1.50 1942 6.50 +71.1 SotherlyH SOHO .46f 6.7 43 7.08 5.57 33 6.84 +6.0 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 0 24.88 -3.0 SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 2 25.10 -1.0 SouMoBc s SMBC .44 1.2 17 40.80 30.30 11 36.10 -4.0sSoundFin SFBC .48f 1.3 23 36.95 29.55 1 37.00 +8.7 SouthState SSB 1.32 1.5 24 94.50 78.60 81 85.45 -2.0 SthnFstBsh SFST ... ... 23 46.70 31.50 5 46.30 +12.2 SoNatBcVa SONA .32 2.0 46 18.48 15.11 27 15.99 -.2 SsdeBTX SBSI 1.12a 3.2 18 37.57 31.15 112 34.62 +2.8 SparkEn s SPKE .72 6.0 10 23.65 8.60 190 12.05 -2.8 SparkEn pf SPKEP 2.19 8.9 ... 27.56 22.84 12 24.47 -8.0 SparkTh n ONCE ... ... ...dd 91.75 41.06 556 81.45 +58.4 SpartnMot SPAR .10 .6 41 18.35 7.45 177 17.10 +8.6 SprtnNash SPTN .72f 3.9 ...dd 37.83 16.32 144 18.45 -30.8 SpectPh SPPI ... ... ...dd 23.50 5.47 1234 19.54 +3.1 SperoTh n SPRO ... ... ... 19.00 9.66 25 13.09 +11.4 Sphr3D grs ANY ... ... ... 7.25 .51 988 .57 -76.7 Spherix rs SPEX ... ... ...dd 4.75 .89 73 1.06 -24.3 Splunk SPLK ... ... ...dd 112.66 54.17 1118 106.80 +28.9 SpokHldgs SPOK .50 3.3 34 20.60 13.75 83 15.35 -1.9 SportsWhs SPWH ... ... 9 6.99 3.40 171 4.93 -25.4 SprBkPh n SBPH ... ... ...dd 18.93 7.95 8 14.16 +5.4 SprottFoc FUND .75e 9.5 ...q 8.39 6.84 54 7.92 Sprouts SFM ... ... 25 28.29 17.55 1049 24.58 +.9 StaarSur STAA ... ... ... 17.60 8.95 105 15.60 +.6 Staff360 rs STAF ... ... ... 5.70 1.51 43 1.93 -38.7 Stamps.cm STMP ... ... 26 233.13 100.55 192 219.90 +17.0 StarBulk rs SBLK ... ... ...dd 13.29 7.57 352 11.79 +4.7 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 6 25.25 -.3 StarsGp g TSG ... ... ... 29.80 15.85 126 28.35 +21.7 Starbucks s SBUX 1.20 2.0 28 64.87 52.58 5907 59.50 +3.6 StatAutF STFC .40 1.3 ...dd 30.85 22.11 25 29.84 +2.5 StateBkFn STBZ .80f 2.6 21 31.75 24.65 94 31.13 +4.3 SteadyM n STDY ... ... ...dd 7.50 2.80 21 3.00 -18.9 StealthGas GASS ... ... 27 4.70 2.90 85 4.02 -7.8 SteelCon STCN ... ... ...dd 2.90 1.46 39 1.96 -21.3 StlDynam STLD .75f 1.6 19 50.70 32.15 3069 47.30 +9.7 SteinMart s SMRT .30 15.7 ...dd 2.63 .48 591 1.91 +64.7 StellrAcq n STLR ... ... ... 10.49 9.99 2 10.34 +1.3 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.08 10.22 10.85 +3.8tStellrB hrs SBOT ... ... ... 1.57 .70 33 .76 -5.9 StemlineTh STML ... ... ...dd 18.75 7.30 125 17.30 +10.9 Stericycle SRCL ... ... ...cc 88.00 56.64 1003 61.47 -9.6 Stericyc pf SRCLP 5.25 11.1 ... 75.95 43.93 12 47.49 -10.3 SterlBcp n SBT .01p ... ... 14.98 12.00 96 13.15 +3.5 SterlCons STRL ... ... 29 18.90 8.61 156 12.04 -26.0 SMadden SHOO .20p ... 21 49.28 35.55 968 47.40 +1.5 Stewrdshp SSFN .12 1.1 15 12.75 8.25 1 11.30 +10.2 StitchFix n SFIX ... ... ...cc 30.07 14.48 326 21.17 -18.0 StockYBc s SYBT .92f 2.6 19 44.50 31.90 246 35.55 -5.7 StoneCastle BANX 1.52 7.0 12 22.75 19.45 10 21.65 +7.6 StrataS rs SSKN ... ... ...dd 5.01 1.06 52 1.20 -2.4 Stratasys SSYS ... ... ...dd 30.88 18.00 781 21.51 +7.8 Strattec STRT .56 1.6 23 49.20 23.65 13 34.95 -19.7 StratusPrp STRS 1.00e ... 66 32.15 26.15 6 30.95 +4.2 Strayer STRA 1.00 .9 31 109.82 76.40 103 108.45 +21.1 StreamHlth STRM ... ... ...dd 2.82 .92 4 1.64 -3.0 StrgbrBio n SBBP ... ... ... 9.25 3.50 200 8.00 +10.3 StudentTrn STB .44 5.9 18 7.54 5.58 551 7.50 +22.1 SummerInf SUMR ... ... ...dd 2.25 .90 15 1.05 -30.0 SumFWV SMMF .52f 2.0 22 28.16 20.93 4 26.41 +.3 SmtStB s SSBI .48 3.5 20 14.70 11.65 1 13.85 +9.9 SumTher n SMMT ... ... ...dd 16.86 8.80 65 13.84 +24.9 SunHydrl SNHY .36 .7 46 70.83 34.17 95 54.27 -16.1 SundEng n SNDE ... ... ... 9.59 3.61 18 4.61 -22.4 SunesisP rs SNSS ... ... ...dd 7.69 1.82 195 2.89 -21.7 SunOpta STKL ... ... ...dd 10.20 6.27 160 7.30 -5.8 SunPower SPWR ... ... ...dd 11.70 6.46 7639 9.34 +10.8 Sunrun n RUN ... ... 8 10.16 4.21 1968 9.11 +54.4 Sunworks n SUNW ... ... ... 2.14 .90 69 .95 -9.5 SuperMicro SMCI ... ... 13 27.90 16.10 209 18.00 -14.0 SuperCom SPCB ... ... ...dd 4.95 2.01 22 2.60 -33.5 SupercdT rs SCON ... ... ...dd 2.47 .88 90 .99 -9.2 SupUnifm s SGC .38 1.4 24 28.85 17.36 7 26.83 +.4 Supernus SUPN ... ... 45 50.05 29.95 933 48.05 +20.6 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 10 2.75 +13.6 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 307 17.48 +44.4 Surmodic SRDX ... ... ...cc 40.30 22.35 35 38.90 +38.9 SussxB SBBX .24 .8 24 32.85 19.75 14 29.85 +11.2 SykesEnt SYKE ... ... 39 34.49 25.77 102 29.87 -5.0 Symantec SYMC .30 1.1 14 34.20 24.93 3768 27.91 -.5 Synacor SYNC ... ... ...dd 3.95 1.35 144 1.60 -30.4sSynalloy SYNL .13m .8 ...dd 17.00 10.30 19 17.10 +27.6 Synaptics SYNA ... ... ...dd 64.54 33.73 285 47.58 +19.1 Synchron SNCR ... ... 27 24.92 6.51 531 11.95 +33.7 SyndaxP n SNDX ... ... ...dd 15.43 7.41 103 11.23 +28.2 SyneosH h SYNH ... ... ...dd 61.10 31.10 427 38.60 -11.5 SynrgyPh SGYP ... ... ...dd 4.84 1.68 1765 1.79 -19.7 Synlogic rs SYBX ... ... ...dd 23.00 8.76 64 11.79 +21.5 Synopsys SNPS ... ... 51 94.80 70.55 639 85.69 +.5 Syntel SYNT 15.00e ... 13 27.72 15.82 818 26.31 +14.4 Synthes rs SES ... ... ... 10.24 2.00 13 3.28 +15.5 Sypris SYPR .08 5.1 ...dd 1.90 1.02 27 1.56 +13.0 SyrosPhar n SYRS ... ... ... 24.38 6.30 66 13.65 +40.3T -:T-MobileUS TMUS ... ... 25 68.88 54.60 2156 62.90 -1.0 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 16.76 114 17.83 -11.0 TCP Cap TCPC 1.44 9.9 11 17.35 13.72 312 14.49 -5.2 TD Ameritr AMTD .84 1.4 36 63.01 36.12 3178 59.69 +16.7 TDH Hld n PETZ ... ... ... 31.75 3.86 70 4.33 -23.2 TESSCO TESS .80 4.2 57 24.85 12.15 29 19.25 -4.5 TFS Fncl TFSL .68 4.5 50 17.27 14.32 158 15.00 +.4 TG Thera TGTX ... ... ...dd 17.35 7.25 924 14.20 +73.2 THL Credit TCRD 1.08 13.7 9q 10.25 7.72 73 7.87 -13.0 TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 102600.00 1.30 978 1.67 -33.5 TPI Co n TPIC ... ... ... 26.00 15.26 111 22.15 +8.3 TSR Inc TSRI ... ... 32 11.10 3.80 7 5.70 +9.6 TTEC Hl TTEC .54f 1.7 31 43.75 28.95 58 32.60 -19.0 TTM Tch TTMI ... ... 22 19.54 12.76 460 15.78 +.7 Tabula n TRHC ... ... ...cc 41.90 11.59 283 40.95 +46.0 TactSys n TCMD ... ... ...cc 37.88 16.90 163 35.76 +23.4 Taitron h TAIT .10 7.4 ...dd 2.13 1.13 1 1.35 -19.6 TakeTwo TTWO ... ... 63 129.25 57.55 1477 102.50 -6.6 Talend n TLND ... ... ...dd 52.10 28.77 75 49.71 +32.6 TandmD rs TNDM ... ... ...dd 12.20 2.14 1380 7.56 +220.3 TandyLthr TLF ... ... 11 9.05 6.79 19 7.50 -3.2 Tantech n TANH ... ... ... 4.54 1.23 669 2.98 +15.5 Tapimmu n TPIV ... ... ... 4.70 2.60 68 3.11 -20.7 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 13 www.sunnewspapers.net The Sun/Thursday, April 19, 2018

PAGE 44

Tarena TEDU .28e 2.6 4 21.70 10.61 68 10.76 -28.2 TaylrDv TAYD ... ... 22 15.14 9.70 2 10.12 -24.6 TechData h TECD ... ... 22 111.10 76.89 370 83.05 -15.2 TechComm TCCO ... ... ...dd 15.40 2.30 32 4.80 -58.1 TechTarg TTGT ... ... ... 20.49 8.75 132 20.19 +45.0 Tecnoglass TGLS .56 6.4 58 11.00 5.50 6 8.69 +18.2 Tecogen TGEN ... ... ... 4.17 2.05 16 3.05 +13.0 Telenav TNAV ... ... ...dd 9.25 4.50 29 5.28 -4.1 Teligent TLGT ... ... ...dd 9.54 2.43 3325 3.52 -3.0 Tellurian rs TELL ... ... ...dd 13.74 6.45 1734 9.77 +.3 TenaxTh rs TENX ... ... ... 15.80 4.41 24 6.31 -35.6 TerrFmP lf TERP 2.13e 19.2 ... 14.20 9.55 390 11.09 -7.3 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 8 30.00 -2.8 Tesaro TSRO ... ... ...dd 168.92 50.67 545 54.53 -34.2 Tesla Inc TSLA ... ... ...dd 389.61 244.59 6531 293.35 -5.8 TetraTc TTEK .40 .8 22 53.40 39.95 185 52.40 +8.8 Tetraphase TTPH ... ... ...dd 8.75 2.05 437 3.02 -52.1 TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 2 25.61 +1.3 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 4 25.41 -.6 TxCapBsh TCBI ... ... 22 102.90 69.65 967 89.85 +1.1 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 3114 105.35 +.9sTexRdhse TXRH 1.00f 1.6 34 62.79 43.87 956 62.76 +19.1 The9Ltd NCTY ... ... ... 1.68 .45 191 .47 -26.7 TherapMD TXMD ... ... ...dd 8.30 3.50 1940 5.82 -3.6 TherpxBio n TRPX ... ... ... 7.83 4.26 47 4.96 -7.1 TheravBio TBPH ... ... ...dd 43.44 22.09 222 22.85 -18.1 TheStreet TST .10 5.3 3 2.03 .70 95 1.87 +29.0 1347PrpIns PIH ... ... 42 8.50 6.55 4 6.75 -6.9 1347PrIn pf PIHPP ... ... ... 25.10 24.15 6 25.00 +2.5 TiGenix n TIG ... ... ... 48.00 15.46 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 1153 5.70 -40.6 TillCap n TIL ... ... ... 5.45 3.30 1 4.00 -9.4 TmbrlndBc TSBK .52f 1.6 17 32.10 21.08 14 31.73 +19.5 Tintri n TNTR ... ... ... 7.75 1.60 317 1.64 -67.8 Tiptree TIPT .12 1.9 19 7.50 5.35 20 6.40 +7.6 TitanMach TITN ... ... ...cc 25.09 11.68 84 21.50 +1.6 TitanPh rs TTNP ... ... ... 3.15 .94 125 .97 -26.8 TivityHlth TVTY ... ... 27 48.50 28.00 433 40.05 +9.6 Tivo Cp TIVO .72 4.8 ...dd 20.18 12.75 735 15.15 -2.9 Tocagen n TOCA ... ... ... 17.95 8.60 118 10.80 +5.4 TonixPh rs TNXP ... ... ...dd 5.00 2.75 116 3.26 -5.5 TopImage TISA ... ... ...dd 1.75 .95 21 1.11 -3.1 Torchlght TRCH ... ... ...dd 1.96 .95 365 1.33 -.7 TowerSemi TSEM ... ... 15 36.69 20.60 314 29.20 -14.3 TownSprts CLUB ... ... ...dd 8.85 3.15 142 8.35 +50.5 TowneBank TOWN .56 2.0 ... 35.30 27.85 98 28.50 -7.3 TraconPh n TCON ... ... ...dd 3.95 2.00 43 2.85 -14.9 TractSupp TSCO 1.08 1.8 18 82.68 49.87 2477 60.66 -18.8 TradDsk A n TTD ... ... ... 67.30 35.04 436 54.05 +18.2 TrnWEnt TWMC ... ... 3 3.10 .95 3 1.25 -31.5 TransAct TACT .36 2.8 30 15.80 8.15 2 12.90 -2.6 Transcat TRNS ... ... 27 17.20 11.60 3 16.75 +17.5 TransGlb TGA .20 14.4 ...dd 1.85 1.07 149 1.39 -3.4 TravelCtrs TA ... ... ...dd 6.35 2.95 105 3.70 -9.8 TravCtrs 28 TANNI 2.06 8.4 ... 25.73 18.63 8 24.50 -3.0 TravelC 29 TANNL 2.00 8.1 ... 25.84 17.09 3 24.80 -1.6 Travelct 30 TANNZ 2.00 8.2 ... 25.80 17.00 9 24.41 -2.3 Travelzoo TZOO ... ... 27 11.25 5.75 63 7.50 +16.3 TrmntMtg n TRMT ... ... ... 17.94 12.55 7 12.62 -14.1 Trevena TRVN ... ... ...dd 3.64 1.34 931 1.75 +9.4 TriCoBsh TCBK .68 1.8 21 43.80 33.04 54 37.01 -2.2 TrilliumTh TRIL ... ... ... 13.30 4.15 27 7.35 +1.4 TriMas h TRS ... ... 20 28.85 19.75 177 27.50 +2.8 Trimble TRMB ... ... 54 45.70 30.53 1064 37.34 -8.1 TrinityBio TRIB .88 17.9 6 6.54 4.22 26 4.92 -3.5 TripAdvis TRIP ... ... 90 50.95 29.50 1705 42.10 +22.2 TriStCap TSC ... ... 18 26.30 20.30 64 23.65 +2.8 TriStCap pf TSCAP 1.69 6.4 ... 26.30 25.75 5 26.26 +1.3 TriumphBc TBK ... ... 22 44.05 20.50 149 39.65 +25.9 Trivago n TRVG ... ... ... 24.27 6.17 491 6.61 -3.4 Tronc TRNC ... ... 26 24.74 10.80 224 19.59 +11.4 Trovagne h TROV ... ... ...dd 1.63 .24 1177 .33 +8.4 TrueCar TRUE ... ... ...dd 21.75 8.88 835 9.85 -12.1 TruettHrst THST ... ... ...dd 2.40 1.62 5 1.71 -17.4 Trupanion TRUP ... ... ...dd 37.13 14.27 355 28.70 -1.9 TrstNY TRST .26 3.0 18 9.70 7.25 235 8.65 -6.0 Trustmk TRMK .92 3.0 18 35.09 28.16 233 30.72 -3.6 T2 Biosys TTOO ... ... ...dd 7.54 2.50 164 7.16 +73.8 Tucows grs TCX ... ... 47 71.75 49.70 97 61.45 -12.3 TuesMrn TUES ... ... ...dd 4.10 1.60 390 3.95 +43.6 Tuniu TOUR ... ... ...dd 9.88 5.81 179 6.28 -18.1 TurtleBc rs HEAR ... ... ... 5.75 1.64 588 4.31 +137.9 21stCFoxA FOXA .36 1.0 17 39.13 24.81 4485 37.31 +8.1 21stCFoxB FOX .36 1.0 16 38.56 24.30 2043 36.82 +7.9 21Vianet VNET ... ... 20 9.59 4.17 98 6.45 -19.2 TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 35 22.46 -15.5 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 8 17.42 -3.9 2U TWOU ... ... ...dd 91.00 39.58 300 87.29 +35.3 TymeTch n TYME ... ... ...dd 9.50 2.01 143 2.19 -65.7U -:US AutoPts PRTS ... ... 4 4.13 1.72 189 2.11 -16.3 US Concrte USCR ... ... 87 86.35 58.10 380 62.00 -25.9 US Gld rs USAU .21e ... ... 5.66 1.05 125 1.35 -17.2 UFP Tch UFPT ... ... 26 33.50 25.05 8 32.00 +15.1 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 171 73.25 +1.8 USEcology ECOL .72 1.3 42 59.70 44.50 101 56.55 +10.9 USGlobInv GROW .03 1.0 ... 7.49 1.25 137 2.90 -25.6 USA Tc pf USATP ... ... ... 28.26 20.75 2 22.00 -12.5 USA Tech h USAT ... ... ... 10.10 4.25 645 9.45 -3.1 USA Trk USAK ... ... ...dd 27.94 5.73 62 27.48 +51.6 UTStarcm UTSI ... ... 30 6.51 1.92 36 5.10 -9.4 Ubiquiti UBNT .17 .2 24 82.30 45.71 309 74.25 +4.5 UltaBeauty ULTA ... ... 32 314.86 187.96 1180 233.04 +4.2 UltimSoft ULTI ... ... ...cc 257.93 181.59 224 250.87 +15.0 UltraClean UCTT ... ... 8 34.59 14.93 1435 18.01 -22.0 UltPetro n UPL ... ... ... 12.39 3.04 3775 3.26 -64.0 Ultragenyx RARE ... ... ...dd 71.99 41.67 830 54.91 +18.4 Ultralife ULBI ... ... 27 10.95 5.28 39 9.85 +50.4 Umpqua UMPQ .80f 3.7 21 23.18 16.65 1676 21.65 +4.1sUniQure QURE ... ... ... 29.89 4.72 422 31.83 +62.5 UnicoA UNAM ... ... ...dd 11.30 7.25 0 7.45 -12.9 UnionBkVA UBSH .84 2.3 20 39.80 29.50 185 35.99 -.5 UnionBkVT UNB 1.20f 2.3 28 55.00 39.55 2 52.20 -1.4 UnBnOH UBCP .52f 4.1 18 14.00 11.33 2 12.55 -5.3 UtdBOH UBOH .48 2.3 11 23.50 20.35 2 21.05 -5.2 UBSI UBSI 1.36 4.0 22 42.40 31.70 352 34.00 -2.2 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.75 4 25.50 +24.1 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 304 31.58 +12.2sUCmntyFn UCFC .24 2.3 18 10.23 7.81 191 10.48 +14.8 UtdFnBcp UBNK .48 2.9 15 19.35 15.47 220 16.73 -5.2sUtdFire UFCS 1.12 2.3 85 49.74 38.95 56 49.22 +8.0 UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 58 19.05 +10.4 UtdNtrlF UNFI ... ... 15 52.69 29.53 412 45.03 -8.6 USecBcCA UBFO .36 3.2 24 11.65 7.15 8 11.15 +1.4 US Engy rs USEG ... ... ...dd 1.96 .60 342 1.14 -24.0 USLime USLM .54 .7 22 101.40 70.56 1 76.50 -.8 UtdTherap UTHR ... ... 7 152.55 106.30 517 112.19 -24.2 UtdGrdian UG 1.42e 7.7 27 21.33 13.75 10 18.35 -.8 UnitGrp UNIT 2.40 14.2 65 27.78 13.81 1326 16.94 -4.8 UnityBcp UNTY .24 1.1 18 24.25 15.35 4 22.70 +14.9 UnivDisp OLED .24f .2 57 209.00 80.98 758 99.30 -42.5 UnvElc UEIC ... ... 34 72.50 41.95 45 50.30 +6.5 UnivFor s UFPI .62e 1.8 19 39.58 25.93 286 34.00 -9.6 UnvLogist ULH .28 1.3 16 25.65 11.80 20 22.05 -7.2 UnvStainls USAP ... ... ...dd 31.20 16.21 25 29.87 +39.4 UnivstPa UVSP .80 2.9 17 32.35 26.50 63 27.75 -1.1 UnumTh n UMRX ... ... ... 12.00 10.15 37 12.00 +8.0 UplandSoft UPLD ... ... ...dd 31.70 15.00 81 28.81 +33.0 UrbanOne UONE ... ... ...dd 3.50 1.25 1.80 -2.7 UrbanOnD UONEK ... ... ... 3.50 1.35 29 1.90 +8.6sUrbanOut URBN ... ... 24 39.96 16.19 1854 39.68 +13.2 UrogenP n URGN ... ... ... 66.38 13.01 91 57.88 +55.5sUtahMed UTMD 1.08 1.0 ... 104.40 61.00 14 106.05 +30.3V -: VBI Vac n VBIV ... ... ... 5.17 3.04 171 3.45 -19.2 VEON VEON .28e 11.1 ... 4.47 2.20 12236 2.53 -34.1 VOXX Intl VOXX ... ... 5 9.00 4.64 74 5.05 -9.8 VSE Corp s VSEC .28 .5 19 59.90 39.30 36 52.33 +8.1 Valerits hn VLRX ... ... ... 7.30 1.19 451 2.10 -26.5 ValueLine VALU .72a 3.2 21 22.58 13.26 4 22.30 +15.2 VanE GenD GNRX ... ... ...q 64.65 53.31 46 57.61 -2.9 VanE VecBi BBH ... ... ...q 136.83 113.36 18 119.00 -4.5 VandaPhm VNDA ... ... ...dd 20.40 11.90 315 15.25 +.3 VangIntHi VYMI 2.17e 3.2 ... 72.32 59.35 126 67.34 +.5 VangIntDiv VIGI 1.11e 1.7 ... 70.39 57.60 89 66.26 -.1 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 110 77.92 -2.9 V exUSRE VNQI 2.41e 3.9 ...q 65.20 54.30 172 61.60 +1.8tVanShTTr VGSH .79a 1.3 ...q 60.93 59.87 122 59.86 -.7 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 1122 78.19 -1.4 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 3 82.25 -3.2 VangR3K VTHR 2.09e 1.7 ...q 131.16 107.27 6 124.45 +1.3 VanR2KGr VTWG .86e .6 ...q 146.37 114.62 7 143.83 +6.2 VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 3 109.67 +.1 VangR2K VTWO 1.44e 1.1 ...q 128.82 107.29 45 126.41 +3.4 VanR1KGr VONG 1.63e 1.1 ...q 149.80 115.56 32 143.94 +4.3 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 56 62.48 -2.3 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 19 107.01 -1.4 VangR1K VONE 2.13e 1.7 ...q 131.36 107.00 7 124.33 +1.5 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 289 51.38 -2.0 VanLTCpB VCLT 3.51 3.9 ...q 96.52 89.06 104 90.37 -5.6 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 39 73.97 -5.2 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 890 84.18 -3.7 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 307 48.91 +.2 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 852 54.69 +.6 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 49.05 1000 57.74 +1.6 VantEng n VEAC ... ... ... 9.95 9.62 2 9.76 +.4 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.28 9.97 10.28 +.9 VarexImag VREX ... ... ... 43.76 27.80 221 38.16 -5.0 Varonis VRNS ... ... ...dd 68.25 30.50 240 66.65 +37.3 VascoDta VDSI ... ... 61 15.00 11.05 293 14.75 +6.1 VascuBio VBLT ... ... ... 9.05 2.01 85 2.23 -68.7 Vaxart rs VXRT ... ... ... 11.88 4.74 47 5.37 -13.7 VeecoInst VECO ... ... ...dd 34.38 10.85 246 17.50 +17.8 VBradley VRA ... ... 20 12.83 6.99 152 10.94 -10.2 Veracyte VCYT ... ... ...dd 9.80 5.23 178 5.64 -13.6 Verastem VSTM ... ... ...dd 5.71 1.71 572 4.14 +34.9 Vericel VCEL ... ... ...dd 13.20 2.35 918 12.50 +129.4 VerintSys VRNT ... ... ...cc 44.55 37.05 242 42.45 +1.4 Verisign VRSN ... ... 34 127.24 87.55 1230 126.64 +10.7 Verisk VRSK ... ... 37 108.45 75.60 656 107.99 +12.5 Veritex VBTX ... ... 29 29.50 23.84 64 27.41 -.7 Veritone n VERI ... ... ... 74.92 7.76 126 16.95 -26.9 Vermillion VRML ... ... ...dd 2.10 .88 57 1.18 -38.9 VeronaPh n VRNA ... ... ... 25.55 10.44 1 17.26 +45.4 Versartis VSAR ... ... ...dd 22.10 1.50 312 1.58 -28.4 VertexEn VTNR ... ... ...dd 1.50 .65 90 1.12 +17.9 VertxPh VRTX ... ... ...cc 178.25 113.66 1090 163.36 +9.0 Veru Inc VERU ... ... ...dd 3.00 .90 26 1.79 +57.0 ViaSat VSAT ... ... ...dd 80.26 57.75 275 64.88 -13.3 ViacomA VIA .80 2.2 8 46.80 28.20 23 35.85 +2.7 ViacomB VIAB .80 2.6 7 45.00 22.13 1893 31.26 +1.5 Viavi VIAV ... ... 21 11.89 8.34 1026 10.17 +16.4 Vical rs VICL ... ... ...dd 3.70 1.32 159 1.52 -16.9 Vicor VICR ... ... ... 31.90 15.60 240 30.40 +45.5 VicDvAcc n VSDA ... ... ... 29.50 25.22 0 28.23 -.8 VicMultiF n VSMV ... ... ... 29.20 24.76 0 28.00 +1.5 Vict500VW CFA .44e .9 ...q 52.01 41.96 95 49.72 +1.9 VictDisEnV CSF .38e .8 ...q 49.05 39.35 6 45.60 +1.0 Vict500EV CFO .47e .9 ...q 52.03 41.90 103 49.68 +1.8 VicEM Hi n CEY ... ... ... 28.35 24.47 2 26.49 +1.4 VictDevVol CIZ .01j ... ...q 39.92 30.35 14 35.64 +1.5 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 29 45.95 -1.0 VictSCVol CSA .16e ... ...q 49.00 40.37 2 46.70 +1.4 VictIntlVol CIL .15e ... ...q 46.94 34.94 0 41.32 +1.6 VicEmMkt CEZ ... ... ... 31.99 26.88 1 29.94 +.9 VictLCHiDv CDL .44e ... ...q 47.44 40.92 12 44.74 -1.3 VictIntHiD CID .33e ... ...q 38.00 32.71 2 36.17 -.1 VictCap n VCTR ... ... ... 13.50 10.39 99 10.57 -8.9 ViewRay n VRAY ... ... ... 10.64 4.40 890 7.70 -16.8 VikingTh n VKTX ... ... ...dd 7.36 .88 683 4.76 +17.2 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 10 27.00 +17.7sViperEnPt VNOM 1.92f 6.6 33 29.32 14.76 774 29.25 +25.4 VirTra n VTSI ... ... ... 7.36 4.75 3 5.65 -10.3 Virco VIRC .06 1.4 ... 6.05 3.70 4 4.30 -14.9 VirtuFin n VIRT .96 2.6 ...cc 37.85 13.10 549 36.40 +98.9 VirtusInv VRTS 1.80 1.5 17 135.90 97.60 94 118.00 +2.6 VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 75 101.24 +.3 Virtusa VRTU ... ... 60 52.88 25.72 312 48.00 +8.9 VistaGn n VTGN ... ... ... 2.65 .69 179 1.15 +3.3 Visteon s VC ... ... 23 140.64 91.20 227 116.24 -7.1 VitalThera VTL ... ... ...dd 7.30 2.25 172 5.90 -.8 ViveveMd n VIVE ... ... ...dd 11.16 2.96 565 3.29 -33.8 Vivopwr n VVPR ... ... ... 4.73 1.72 8 1.94 -33.1 Vivus VVUS ... ... 2 1.38 .33 250 .42 -15.9 Vodafone VOD 1.77e 6.0 ... 32.75 25.79 4698 29.74 -6.8 VoyagerT n VYGR ... ... ...dd 31.91 8.10 335 18.60 +12.0 vTvThera n VTVT ... ... ...dd 8.40 .65 29794 2.20 -63.4 Vuzix VUZI ... ... ...dd 11.40 4.10 442 6.60 +5.6W -:WCF Bcp n WCFB .20 2.0 ... 11.62 9.00 10 9.89 +3.9 WD 40 WDFC 2.16 1.6 34 137.70 100.60 57 135.55 +14.9 WMIH WMIH ... ... ...dd 1.61 .60 295 1.44 +69.6 WSFS s WSFS .36 .7 20 53.00 42.45 109 49.10 +2.6 WSI Inds WSCI .16 3.4 ...dd 6.55 2.85 3 4.65 -22.5 WVS Fn WVFC .32f 2.0 25 18.05 14.60 1 16.15 +4.3 WalgBoots WBA 1.60 2.4 14 87.79 61.74 2834 66.26 -8.8 WashFed WAFD .68f 2.1 15 37.70 29.80 487 32.10 -6.3 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.1 21 59.10 47.00 25 54.80 +2.9 WaterstnF WSBF .48a 2.8 17 20.40 16.60 38 17.25 +1.2 WaveLfSc n WVE ... ... ... 55.95 15.15 138 42.20 +20.2 WaysideT WSTG .68 5.3 6 21.75 12.60 0 12.95 -22.5 Web.com WEB ... ... 7 25.95 17.20 1082 18.95 -13.1 WeiboCorp WB ... ... ... 142.12 49.77 1479 118.38 +14.4 WelleslyBc WEBK .20 .6 25 31.75 25.00 0 31.50 +6.1sWendys Co WEN .34f 1.9 19 17.71 13.38 3192 17.63 +7.4 WernerEnt WERN .28 .7 30 43.95 24.20 1117 37.95 -1.8 Wesbanc WSBC 1.16f 2.7 19 44.78 35.49 120 43.03 +5.9 WestBcp WTBA .72 2.8 17 28.00 20.90 10 25.90 +3.0 WAmBcp WABC 1.60 2.8 25 64.26 49.38 146 57.12 -4.1 WestellT rs WSTL ... ... ...cc 4.60 2.48 68 3.28 -12.5 WDigital WDC 2.00 2.2 10 106.96 76.59 3016 91.70 +15.3 WstNwEnB WNEB .16 1.5 26 11.25 9.30 40 10.80 -.9 Westmrld WLB .80 275.9 ...dd 13.99 .20 440 .29 -76.0 WstptFuel g WPRT ... ... ...dd 4.33 1.10 553 2.33 -38.0 WestwtrRs WWR ... ... ... 2.02 .51 185 .57 -46.7sWeycoGp WEYS .88 2.4 24 37.51 26.51 22 36.98 +24.4 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 14.4 ... 24.76 12.58 23 15.67 -28.4 Wheelr pfD WHLRD 2.19 13.6 ... 26.10 14.66 37 16.05 -20.1 Wheeler rs WHLR 1.36 35.7 ...dd 13.98 3.25 74 3.81 -61.8 WhiteHFin WHF 1.42 10.8 9 15.05 10.92 235 13.09 -2.5 WhitHFin 20 WHFBL 1.63 6.3 ... 26.12 25.21 2 25.67 +.3 Wilhelmina WHLM ... ... 29 8.73 5.58 0 7.26 +12.2 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 105 13.45 +5.9 WillmValV WVVI ... ... 21 8.86 7.70 40 7.95 -3.6 WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 4.75 -8.8 Willdan WLDN ... ... 23 36.87 19.25 51 30.23 +26.3 WillisLFn WLFC ... ... 13 35.33 22.13 15 33.92 +35.8 WillisTwW WLTW 2.40f 1.6 23 165.00 125.78 398 152.66 +1.3 Windstm rs WIN .60 37.5 ...dd 5.76 1.28 976 1.60 -13.5 Wingstop n WING .28a .5 71 52.00 27.79 469 51.28 +31.6 Winmark WINA .44a .3 23 144.10 121.00 1 131.65 +1.7 WinsFin WINS ... ... ... 390.88 19.80 1 143.10 -20.5 Wintrust WTFC .76f .9 19 92.00 64.14 485 88.91 +7.9 Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 8 27.27 -2.5 WisdTrMdE GULF 1.10e 5.7 ...q 19.72 16.43 3 19.28 +9.5 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 5 35.30 -1.2 WT USQDv DGRW .59e 1.4 ...q 44.54 35.07 477 41.09 -.8 WTChixSte CXSE 1.54e 1.8 ...q 96.79 57.50 39 86.19 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.55 2 70.66 -3.3 WisdomTr WETF .12m 1.2 28 13.41 7.87 1498 9.67 -22.9 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 17 27.24 WT NegAB AGND .78 1.8 ...q 45.12 42.75 2 43.96 +1.4 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 3 48.21 -.4 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 2 21.41 +4.4 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 86 24.17 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 1 31.96 -.7 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.58 13 45.09 -2.2 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.34 9 26.31 -2.3sWix.com WIX ... ... ... 89.15 50.90 406 89.40 +55.3 Woodward WWD .57f .8 28 89.30 65.22 275 75.75 -1.0 Workday WDAY ... ... ...dd 140.00 80.76 1663 132.60 +30.3 Workhrs rs WKHS ... ... ...dd 4.89 1.90 80 2.87 +12.1 WldAccept WRLD ... ... 14 121.17 50.83 84 103.73 +28.5 WrightMed WMGI ... ... ...dd 30.91 19.04 728 20.04 -9.7 WrightM rt WMGIZ ... ... ... 1.77 1.25 1.36 -9.9 Wynn WYNN 2.00 1.0 53 203.63 113.69 1836 192.91 +14.4X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 139 .91 -44.0 XOMA rs XOMA ... ... ...dd 37.25 5.86 73 23.32 -34.5 XTL Bio rs XTLB ... ... ... 4.14 1.62 1.72 -24.8 XBiotech n XBIT ... ... ... 18.06 2.77 28 4.78 +21.3 XcelBrnds XELB ... ... 12 5.00 2.00 1 2.75 -16.7 XcelEngy XEL 1.44 3.2 20 52.22 41.51 1950 45.32 -5.8 Xcerra XCRA ... ... ... 13.29 9.05 587 12.86 +31.4 Xencor XNCR ... ... ...dd 34.63 18.55 269 30.48 +39.1 XeneticB n XBIO ... ... ... 4.89 1.75 12 1.95 +1.6 XenithB rs XBKS ... ... 33 36.44 24.60 33.83 XenonPhm XENE ... ... ... 5.80 2.10 78 5.40 +91.2 Xilinx XLNX 1.40 2.1 36 78.02 55.48 4074 68.01 +.9 Xperi XPER .80 3.4 ...dd 35.40 16.70 250 23.20 -4.9 XploreTch XPLR ... ... 84 4.20 1.54 18 3.35 +18.0 XpressSp rs XSPA ... ... 1 1.95 .56 45 .67 -50.9 Xunlei Ltd XNET ... ... ... 27.00 3.11 508 12.62 -18.0 YRC Wwde YRCW ... ... ...dd 17.61 7.36 470 8.97 -37.6 YY Inc YY ... ... 6 142.97 42.90 1154 95.75 -15.3 Yandex YNDX ... ... ...cc 44.49 23.00 9908 34.98 +6.8 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 158 7.51 +.4 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 377 1.71 -3.4 YintechIn n YIN .36e 3.9 ... 19.69 8.51 36 9.18 -4.0 YogaWks n YOGA ... ... ... 5.85 1.98 19 2.19 -22.6 YorkWater YORW .67 2.1 32 39.86 27.45 42 32.65 -3.7 Youngevt n YGYI ... ... ... 7.00 3.79 3 3.95 -4.4 YulongE rs YECO ... ... ... 9.00 1.25 17 3.26 +20.7 ZK Intl n ZKIN ... ... ... 16.00 6.01 4 7.12 -27.3 Zafgen ZFGN ... ... ...dd 10.00 3.21 223 6.88 +48.9 Zagg ZAGG ... ... 23 23.70 6.55 308 12.20 -33.9 ZaiLab n ZLAB ... ... ... 35.74 19.80 71 21.06 -.8 Zais Grp ZAIS 1.60 39.5 ...dd 4.09 1.72 1 4.05 +4.4 ZealndPh n ZEAL ... ... ... 20.37 12.45 2 15.00 +10.3 ZebraT ZBRA ... ... ...cc 148.71 87.27 239 145.51 +40.2 ZillowA s ZG ... ... ...cc 59.73 34.36 848 48.45 +18.9 ZillowC n Z ... ... ... 59.99 34.52 2460 48.81 +19.3 ZionO&G ZN ... ... ...dd 6.90 1.09 317 4.32 +100.0 ZionsBcp ZION .80f 1.5 20 57.29 38.43 2701 52.08 +2.5 ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3 ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Ziopharm ZIOP ... ... ...dd 7.88 3.33 634 4.47 +8.0 Zix Corp ZIXI ... ... 33 6.67 3.82 392 4.95 +13.0 Zogenix rs ZGNX ... ... ...dd 45.85 10.05 655 40.85 +2.0 ZosanoP rs ZSAN ... ... ... 35.40 4.05 1217 4.34 -58.3 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 ... 1.49 AB Government Money ... 1.50 AB Government Money ... 1.49 AIM MMCshRes 21 1.19 AIMMMInv 21 1.35 AIM Premier Portfoli 15 1.84 AIM Premier Tax Exem 12 1.52 AIM Premier U.S. Gov 22 1.60 AIM Short Term Invts 42 1.59 AIM Short Term Invts 13 1.49 AIM Short Term Invts 14 1.78 AIM Short Term Invts 14 1.82 AIM Short Term Invts 25 1.60 AlBernExRK p ... 1.44 AllBrnExRsv I ... 1.37 AlliBernExRsvA ... 1.30 AlliBernExRsAd ... 1.30 AlliBernExRsvB ... 1.26 AlliBernExRsC ... 1.29 ABGovMMSel 33 1.60 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 26 1.23 BMOGov I p 7 1.52 BMO Gov Y 7 1.27 BMO Institutional Pr 12 1.75 BMO Institutional Pr 12 1.50 BMOPrimeI p 13 1.74 BMO Prime Y 13 1.49 BNY Mellon Governmen 13 1.21 BNYMellon M 13 1.46 BNY Mellon National 16 1.18 BR TFdCsMg 30 1.05 BL FedTrDlr 36 1.30 BLFTrCsMg 49 1.03 BLFT Adm 30 1.45 BlackRock Cash Fds, 42 .93 BLFFedFDlr 34 1.32 BLFedFdPCS p 34 1.06 BLFFedFnd 34 1.57 BRInst 26 1.77 BLFCASel p 11 .64 BLFedFdSel p 34 .74 BLMunFdSel 26 .68 BLFTempFdSel 27 .58 BlackRock Liquidity 34 1.53 BlackRock Liquidity 36 1.15 BlackRock Liquidity 34 1.17 BlackRock Liquidity 49 1.13 BlackRock Liquidity 6 .72 BlackRock Liquidity 30 1.15 BlackRock Liquidity 36 1.05 BlackRock Liquidity 34 1.07 BlackRock Liquidity 49 .70 BlackRock Liquidity 30 1.51 BlackRock Liquidity 30 .72 BLF FedTr 36 1.55 BLF TrsTr 49 1.53 BLFTrsTrDlr 49 1.28 BLFT FundDlr 30 1.30 BLFMunCsh 16 1.21 BRInvest 26 1.42 BlackRock Money Mark 26 .72 BLNYMfPCS p 6 1.04 BRSvc 26 1.50 BLFTempFdPCS 27 1.33 BRLiqTrsTAd 49 1.43 BLFM MuniCsh 16 1.46 BLF TempFd 27 1.83 BLFTmpDlr 27 1.58 BLFTmCsDlr 27 1.58 BLFedTrAd 36 1.45 BLCAMunPC p 11 .96 BlkrkLqTmpAd 27 1.73 BRLiqTmpCR 27 1.43 BLMuAdm 26 1.38 BLF TmpCsh 27 1.83 BLFT TrFund 30 1.55 BLFedAdm 34 1.47 BLMuCshMg 26 .97 BLFTmCshMg 27 1.33 CNIGovtA p 21 .94 California Tax-Free 38 1.13 CapResFd p 32 .97 Cash Account Tr, Gov 31 1.40 Cash Account Tr, Gov 31 1.62 Cash Account Trust 31 .76 Cash Account Trust: 29 .42 Cash Acct Tr: Govt & 31 1.53 Cash Acct Tr: Tax Ex 29 1.14 Cash Acct Tr: Tax Ex 29 1.33 Cash Acct Tr: Tax Ex 29 1.37 CashMgtInst 31 1.48 CashResInst 31 1.52 CavanalCshAd 22 1.11 Cavanal Hill Governm 22 1.43 Cavanal Hill Governm 22 1.48 Cavanal Hill Governm 22 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 49 1.47 CitiznSelTreB 49 1.27 CityNaRoGv p 21 .79 CityNRochGv 21 1.24 Columbia Government 28 1.21 Columbia Government 28 1.21 Columbia Government 28 1.21 Columbia Government 28 1.37 Columbia Government 28 1.21 ColumbiaA 28 1.21 Columbia Z 28 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 30 1.54 DryInsPfGHm 11 1.61 DryInsPfGvP 11 1.35 DryTrsAgcyC 15 1.28 DryResInst 11 1.65 Dreyfus Cash Mgmt Ad 34 1.79 Dreyfus Cash Mgmt In 34 1.89 Dreyfus Cash Mgmt In 34 1.64 Dreyfus Government S 28 1.11 Dreyfus Government S 28 1.25 Dreyfus Government S 28 1.40 Dreyfus Government S 28 1.50 Dreyfus Govt Cash Mg 14 1.58 Dreyfus Govt Cash Mg 14 1.33 Dreyfus Govt Cash Mg 14 1.48 Dreyfus Govt Cash Mg 14 1.17 Dreyfus Institutiona 49 1.52 Dreyfus Institutiona 17 1.80 Dreyfus Institutiona 43 1.24 Dreyfus Institutiona 43 1.49 Dreyfus Institutiona 15 1.59 Dreyfus Instl Prefer 17 1.74 Dreyfus Liquid Asset 35 1.42 Dreyfus Liquid Asset 35 1.01 Dreyfus Municipal Ca 11 1.49 Dreyfus Municipal Ca 11 1.25 Dreyfus New York Mun 22 1.40 Dreyfus New York Mun 22 1.14 Dreyfus Prime Money 56 1.82 Dreyfus Tax Exempt C 8 1.42 Dreyfus Tax Exempt C 8 1.19 Dreyfus Treasury Cas 24 1.52 Dreyfus Treasury Cas 24 1.27 Dreyfus Treasury Cas 24 1.42 Dreyfus Treasury Cas 24 1.11 Dreyfus Treasury Sec 39 1.47 Dreyfus Treasury Sec 39 1.21 Dreyfus Treasury Sec 39 1.37 Dreyfus Treasury Sec 39 1.07 Dreyfus Treasury and 16 1.59 DryfLA 35 1.15 DryInTrAgcHm 15 1.53 DryTrPmCsh I 43 1.53 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 1.54 FIMMGovII 24 1.39 FIMMGovIII 24 1.29FIMM Government Port 24 1.58 FIMMMMkt I 20 1.90 FIMMMMktII 20 1.75 FIMMMMktIII 20 1.65 FIMMTrOnlyII p 39 1.33 FIMMTrOnly3 39 1.23 FIMMTrOnly I 39 1.48 FIMM Treasury Only P 39 1.52 FIMM Treasury Portfo 37 1.56 FIMMTry I 37 1.52 FIMMTryII 37 1.37 FIMMTryIII 37 1.27 FedCAMuniII 30 .99 FedCAMunCS p 30 .64 FedCAMunCap 30 1.29 FedGovOblCp 30 1.43 FedGovOb IS 30 1.55 FedGovOblSv 30 1.32 FedMMEagle 39 1.62 FedNYMun WS 37 1.34 FedPAMu WS 19 1.24 FedPrCshObCp 32 1.69 FedPrVlObSv 1 1.62 FedPrVlOblCp 1 1.77 FedPrVluObl 1 1.87 FedPrCshOblIS 32 1.79 FdPrCshObSv 32 1.54 FedPriOb IS 34 1.87 FedPrObSvc 34 1.67 FedTrstUSTr 28 1.49 FedTrsOb IS 22 1.53 FedTreasObSv 22 1.28 FedTrsOblCp 22 1.43 FedUSTCshSv 48 1.23 FedUSTrsIns 48 1.48 FedVaMuCsCS p 19 .74 Federated Government 30 .58 Federated Government 43 1.19 Federated Government 33 .85 Federated Government 33 .45 Federated Government 33 .45 Federated Government 33 .85 Federated Government 30 .89 Federated Government 30 .68 Federated Government 30 1.58 Federated Institutio 6 1.55 Federated Institutio 39 1.57 Federated Institutio 39 1.72 Federated Institutio 34 1.82 Federated Institutio 39 1.82 Federated Municipal 34 1.00 Federated Municipal 34 1.23 Federated Municipal 34 .75 Federated Municipal 34 .88 Federated Prime Cash 32 .85 Federated Prime Cash 32 1.00 Federated Prime Cash 32 1.09 Federated Prime Cash 32 1.30 Federated Prime Cash 32 1.49 Federated Treasury O 22 1.27 Federated Trust for 28 .79 Federated Trust for 28 .64 FedMstr 23 1.83 FidTrAdvC t 34 .25 Fidelity California 22 1.43 Fidelity California 22 1.18 Fidelity Domestic Po 15 1.77 Fidelity Flex Govern 11 1.72 Fidelity Government 25 .77 Fidelity Government 25 1.02 Fidelity Government 25 1.40 Fidelity Government 25 1.47 Fidelity Government 25 1.02 FidGovPortS 24 1.49 Fidelity Insti Money 20 1.94 Fidelity Insti Money 15 1.86 Fidelity Insti Money 15 1.32 Fidelity Insti Money 37 1.02 Fidelity Insti Money 39 .98 Fidelity Investments 16 1.88 Fidelity Investments 16 1.79 Fidelity Investments 16 1.59 Fidelity Investments 16 1.69 Fidelity Investments 16 1.84 FidCashRes 24 1.34 FidSpGov 25 1.30 FidSpMM 20 1.65 FidSpUSTr 39 1.23 FidMMPortS 20 1.85 Fidelity Massachuset 22 1.46 Fidelity Massachuset 22 1.21 Fidelity Money Marke 20 1.77 Fidelity New Jersey 54 1.45 Fidelity New Jersey 54 1.20 Fidelity New York AM 24 1.46 Fidelity New York AM 24 1.21 Fidelity SAI Municip 30 1.58 Fidelity Series Gove 23 1.72 Fidelity Tax-Exempt 42 1.36 Fidelity Treasury Mo 34 1.28 Fidelity Treasury On 39 1.43 FidTrPortsS 37 1.47 FidTrsyCR 34 .75 FidTryDly M 34 1.00 FstAmTrObD 29 1.10 FstAmGvObA p 22 .97 FstAmPrObY 15 1.53 FstAmTrObA p 29 .95 FstAmTrObY 29 1.25 First American Gover 22 1.59 First American Insti 15 1.85 First American Treas 29 1.57 First American U.S. 35 1.44 First American U.S. 35 1.03 First American U.S. 35 .88 First American U.S. 35 1.18 FsAmGvObII 22 1.43 FstAmTrObII 29 1.41 FsAmISTrII 35 1.33 FstAmPrObZ 15 1.85 FstAmPrObl 15 1.58 FsAmPrObII 15 1.69 FstAmTrObZ 29 1.53 FstAmTreResA 29 .76 Gabelli U.S. Treasur 52 1.57 Gabelli U.S. Treasur 52 1.57 GabelliUST 52 1.57 GartmrMMPr 37 1.15 GnCAMuB 7 .80 GnTrsAgcy A 32 1.00 GnTrsAgcy R 32 1.20 GnGvSec 34 .97 GeneralB p 29 .99 General Government S 34 1.22 GnGovB p 34 .74 General Money Market 29 1.42 General Municipal Mo 10 1.12 General Treasury Sec 29 .89 General Treasury Sec 29 1.05 General Treasury and 32 .75 GnMMkt 29 1.23 Goldman Sachs Fds, F 39 1.42 Goldman Sachs Fds, F 39 1.49 Goldman Sachs Financ 37 1.88 Goldman Sachs Financ 37 1.48 Goldman Sachs Financ 37 1.73 Goldman Sachs Financ 30 1.50 Goldman Sachs Financ 30 1.10 Goldman Sachs Financ 30 1.35 Goldman Sachs Financ 28 1.47 Goldman Sachs Financ 28 1.07 Goldman Sachs Financ 28 1.32 Goldman Sachs Financ 38 1.88 Goldman Sachs Financ 38 1.48 Goldman Sachs Financ 38 1.73 Goldman Sachs Financ 41 1.28 Goldman Sachs Financ 41 1.03Goldman Sachs Financ 41 1.43 Goldman Sachs Financ 39 1.02 Goldman Sachs Financ 39 1.27 Goldman Sachs Financ 30 1.57 Goldman Sachs Financ 41 1.50 Goldman Sachs Financ 28 1.54 Goldman Sachs Financ 37 1.95 Goldman Sachs Financ 38 1.95 Goldman Sachs Financ 38 1.83 Goldman Sachs Financ 37 1.82 Goldman Sachs Financ 28 1.42 Goldman Sachs Financ 41 1.38 Goldman Sachs Financ 30 1.45 Goldman Sachs Financ 39 1.37 Goldman Sachs Financ 41 .85 Goldman Sachs Financ 41 .73 Goldman Sachs Financ 41 1.18 Goldman Sachs Financ 39 .88 Goldman Sachs Financ 39 .72 Goldman Sachs Financ 39 1.17 Goldman Sachs Financ 28 .90 Goldman Sachs Financ 28 .76 Goldman Sachs Financ 28 1.22 Goldman Sachs Financ 37 1.62 Goldman Sachs Financ 30 .95 Goldman Sachs Financ 30 .80 Goldman Sachs Financ 30 1.25 Goldman Sachs Financ 38 1.32 Goldman Sachs Financ 38 1.17 Goldman Sachs Financ 38 1.62 Goldman Sachs Financ 37 1.17 Goldman Sachs Financ 37 1.32 Goldman Sachs Financ 30 .60 Goldman Sachs Financ 30 1.35 Goldman Sachs Financ 30 1.60 Goldman Sachs Financ 45 1.03 Goldman Sachs Financ 45 1.50 Goldman Sachs Financ 45 1.18 Goldman Sachs Financ 45 1.43 Goldman Sachs Financ 45 .73 Goldman Sachs Financ 45 1.38 Goldman Sachs Financ 45 1.28 Goldman Sachs Financ 45 1.53 Goldman Sachs Invest 33 1.37 Goldman Sachs Invest 33 1.22 Goldman Sachs Invest 33 1.07 Goldman Sachs Invest 14 .51 Goldman Sachs Invest 14 1.26 Goldman Sachs Invest 33 1.62 Goldman Sachs Invest 33 1.87 Goldman Sachs Invest 33 .87 Goldman Sachs Invest 33 1.62 GovTxMgSvc 43 1.24 GovObTR 30 1.05 GovTxMgIS 43 1.49 Government Fund Clas 42 1.45 Government Obligatio 22 1.61 Government Obligatio 22 1.58 GovResFd P 33 .70 HSBC U.S. Government 31 1.48 HSBC U.S. Government 31 1.59 HSBC U.S. Government 31 1.53 HSBC U.S. Government 31 1.55 HSBC U.S. Treasury M 31 1.41 HSBC U.S. Treasury M 31 1.16 HSBC U.S. Treasury M 31 1.52 HSBC U.S. Treasury M 31 1.48 HSBC U.S. Treasury M 31 1.50 HSBCUSGov A 31 1.08 HSBCUSGov D 31 1.23 Harbor Money Market 40 1.38 Harbor 40 1.38 HeritAdm 16 1.70 HeritInst 16 1.83 HewittMM p 42 .26 ING MM A 24 1.32 ING MM I 24 1.31 Invesco Government M 21 1.55 InvescoA5 21 1.20 InvescoC5 p 21 .45 Invesco Tax Exempt C 13 .76 Invesco Tax-Exempt C 13 .78 Investor Cash Tr, Tr 52 1.51 Investor Tax-Exempt 14 1.41 Investor Tax-Exempt 14 1.01 Investor Tax-Exempt 14 1.26 Investor Tax-Exempt 14 1.48 Investor Tax-Exempt 14 1.36 Investor Tax-Exempt 14 .86 Investor Tax-Exempt 14 .71 Investor Tax-Exempt 14 1.16 InvCshTrTrs 52 1.59 Investors Cash Tr, T 52 1.13 Investors Cash Trust 52 1.56 Ivy Cash Management 17 .39 Ivy Cash Management 17 .38 Ivy Cash Management 17 1.36 Ivy Government Money 13 .99 Ivy Government Money 13 1.21 IvyMonyyC t 13 .09 IvyMnyA 13 1.03 IvyMM B 13 .02 JPMGvMMAg 30 1.49 JPMLqAsR 25 1.34 JPMGvPrem 30 1.30 JPMGvCap 30 1.57 JPMTrPlInv 24 1.25 JPMTrPlRs 24 1.05 JPMorg100 Agcy 44 1.42 JPM100 SecP 44 1.23 JPM100 TrInst 44 1.47 JPMorgan100 44 1.09 JPMLqAstP 25 1.59 JPMorganFed 26 1.10 JPMorFedAgcy 26 1.43 JPMorgFedPr 26 1.24 JPMLqAstAg 25 1.78 JPMLqAstC p 25 1.07 JPMLqAstMrg 25 1.45 JPMLqAstInst 25 1.83 JPMMunInst 6 1.57 JPMMuMorg 6 1.19 JPMNYMuR p 6 1.05 JPMorgPrm 23 1.51 JPMorgPrAgcy 23 1.77 JPMorgPrmPr 23 1.58 JPMTreasC t 24 .78 JPMTrsPlusP 24 1.30 JPMTrsPlsMrg 24 1.16 JPMTrsPlsInst 24 1.54 JPMTrsPlsAg 24 1.49 JPMTrsSecR p 44 .98 JPMUSGvInst 30 1.54 JPMUSGvtR p 30 1.05 JPMUSGvtMrg 30 1.16 JPMLqAsInv 25 1.53 JPMorgan 100% US Tre 44 1.50 JPMorgan California 7 1.26 JPMorgan California 7 .66 JPMorgan California 7 1.01 JPMFedInst 26 1.48 JPMorgan Institution 6 1.54 JPMorgan Institution 6 1.59 JPMorgan Institution 6 1.57 JPMorgan Institution 6 1.49 JPMorgan Liquid Asse 25 1.86 JPMorgan Municipal M 6 1.08 JPMorgan Municipal M 6 1.52 JPMorgan Municipal M 6 .73 JPMorgan New York Mu 6 1.30 JPMorgan New York Mu 6 .70 JPMorgan New York Mu 6 1.05 JPMPrInst 23 1.82 JPMPrRsv 23 1.33 JPMorgan Prime Money 23 1.87 JPMorgan Prime Money 23 1.85 JPMorgan Prime Money 23 1.06 JPMorgan U. S. Treas 24 1.60 JPMorgan U.S. Govern 30 1.05 JPMorgan U.S. Govern 30 .75 JPMorgan U.S. Govern 30 .70 JPMorgan U.S. Govern 30 1.45 JPMorgan U.S. Treasu 24 1.57 JPMorgan US Governme 30 1.24 Liquid Assets Portfo 14 .95Liquid Assets Portfo 14 1.62 Liquid Assets Portfo 14 1.27 Liquid Assets Portfo 14 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 1.59 Maryland Tax-Free Mo 35 1.04 Maryland Tax-Free Mo 35 1.19 Meeder Institutional 36 1.76 MeederRetl 35 1.46 ML CMAMn 36 1.17 ML CMATr 43 1.10 MilestnTOInst 36 1.48 MilestnTOInv 36 1.21 MHLIRSel 25 1.85 MMktGS2 35 1.56 MMktGS4 35 1.31 MMktProFdInv 31 .75 MMktProFdSvc 31 .25 Mutual America Insti 23 1.56 Nationwide Governmen 37 .97 NatnwdMMInst 37 1.25 New York Tax-Free Mo 29 1.35 NorthInstGovSel 40 1.50 Northern 33 1.70 NorthernGvSl 40 1.34 Northern Institution 6 1.53 Northern Institution 41 1.45 Northern Institution 40 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/Thursday, April 19, 2018

PAGE 45

Northern Institution 40 1.50 NorthInstTreas 39 1.52 NorthernUSGv 41 1.35 OppCshResN t 43 1.12 OppenhCshB p 43 1.12 OppenhCshC p 43 1.12 OppCshRes 43 1.12 Oppenheimer Governme 43 1.15 Oppenheimer Institut 43 1.65 Oppenheimer Institut 43 1.60 Oppenheimer Institut 43 1.58 OppMMFd A 43 1.15 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 35 1.47 PNC Gov A 35 1.42 PNC Gov I 35 1.52 PNC TrA p 36 1.33 PNC Tr I 36 1.43 PNC Treasury Plus Mo 23 1.40 PNC Treasury Plus Mo 23 1.32 PW PACE P 24 1.13 PhoenixMM A 20 .01 Pioneer U.S. Governm ... 1.09 Pioneer U.S. Governm ... .54 PionrCs ... .94 PremGvtMP 22 1.58 PremierPort 15 1.84 Premier Portfolio Pe 15 1.30 Premier Portfolio Pr 15 1.55 Premier Portfolio Re 15 1.69 Premier Portfolio Re 15 .97 PrimeObTR 34 1.37 PruMMartD 31 1.15 PruMMrtZ 31 1.33 Prudential Governmen 31 1.15 Prudential Governmen 31 1.13 Prudential Governmen 31 1.18 PruInstMM A 19 1.76 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnm MMA 20 1.45 Putnam Money Market 20 .01 Putnam Money Market 20 .01 Putnam Money Market 20 .01 PutnmMMC t 20 .01 RBCGvRBCI1 31 1.52 Retail Prime Obligat 17 1.88 Retail Prime Obligat 17 1.72 Retail Prime Obligat 17 1.82 Retail Prime Obligat 17 1.57 Retail Prime Obligat 17 1.62 Retail Prime Obligat 17 1.26 Rydex U.S. Governmen 36 .74 SEI DITGovA 42 1.45 SEI DITGvIIA 50 1.51 SEI DITTrsA 36 1.47 SEI DITTrIIA 46 1.50 STI CshRes 28 1.37 STIC Prime Portfolio 14 1.62 STIC Prime Portfolio 14 .91 STIC Prime Portfolio 14 1.23 STIC Prime Portfolio 14 1.70 STIT Liquid Assets 14 1.52 STIT STIC Prime Por 14 1.48 STIT Government & Ag 25 1.57 STIT Government & Ag 25 1.30 STIT Liquid Assets P 14 1.79 STIT STIC Prime Port 14 1.74 STIT Tax-Free Cash R 13 1.24 STIT Tax-Free Cash R 13 1.46 STIT Treasury Obliga 41 1.55 STIT Treasury Obliga 41 1.51 STIT Treasury Obliga 41 1.30 STIT Treasury Portfo 42 1.29 STIT Treasury Portfo 42 1.56 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 29 1.45 SchwbACR 29 1.38 SchwbCshRes 30 1.34 Schwab Government Mo 20 1.37 SchwbInv 28 1.63 SchwbRetAdv 30 1.61 Schwab Retirement Go 33 1.51 Schwab Treasury Obli 11 1.35 Schwab U.S. Treasury 18 1.34 SchbValAdv 29 1.64 SchwValAdUlt 29 1.79 Schwab Variable Shar 28 1.79 SchwbGv 20 1.10 SchbMM 9 1.51 Schb UST 18 1.14 SentinelGov A 11 1.10 StFrmMMLgA 40 1.29 State Farm Money Mar 40 1.12 State Farm Money Mar 40 1.12 State Farm Money Mar 40 1.12 State Farm Money Mar 40 1.19 State Farm Money Mar 40 1.18 State Farm Money Mar 40 1.19 State Farm Money Mar 40 1.19 StStInstLRS 28 1.88 State Street Insti L 17 1.35 State Street Insti T 26 1.25 State Street Insti T 26 1.60 State Street Insti T 29 1.56 State Street Insti U 21 1.62 State Street Insti U 21 1.27 State Street Institu 21 1.65 State Street Institu 21 1.59 State Street Institu 26 1.52 State Street Institu 29 1.48 State Street Institu 21 1.54 State Street Institu 21 1.37 State Street Institu 29 1.21 State Street Institu 21 1.64 State Street Institu 26 1.55 State Street Institu 28 1.83 State Street Institu 28 1.80 State Street Institu 28 1.63 State Street Treasur 26 1.64 SunAmMMA 35 .01 T. Rowe Price Govern 41 1.41 T. Rowe Price Instit 39 1.74 T. Rowe Price Tax-Ex 46 1.22 TDAM California Muni 22 .76 TDAM Insti U.S. Gov 41 1.19 TDAM Insti U.S. Gove 41 1.44 TDAM Institutional T 48 .68 TDAM Institutional T 48 1.20 TDAM Institutional U 41 .79 TDAMMMInv 44 1.24 TDAMMMkPr 44 1.24 TDAM Money Market Po 44 1.34 TDAM Money Market Po 44 1.15 TDAM Municipal Portf 30 .75 TDAM New York Munici 14 .91 TDAM U.S. Government 37 .90 TDAMUSGv 37 1.00 TIAA-CREF Inst 48 .02 TIAA-CREF Money Mark 48 .01 TIAA-CREF Money Mark 48 .02 TIAACREF Ret 48 .01 TIAA-CREF Ret 48 .01 TRowSumCR 41 1.52 TRowPRF 41 1.27 TRowUST 43 1.29 Thriv MM Inst 42 1.29 Thriv MMk A 42 1.17 TreasObTR 22 1.03 Treasury Obligations 29 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 20 1.50 UBS Prime Preferred 20 1.81 UBS Prime Reserves F 20 1.77 UBS RMA Government M 24 1.23 UBS Select Governmen 24 1.58 UBS Select Governmen 24 1.27 UBS Select Governmen 24 1.54 UBS Select Governmen 24 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 8 1.52 UBS Tax-Free Investo 8 1.25 UBS Tax-Free Preferr 8 1.56 US Government Money 31 .71 US Government Money 31 1.42 USAA Mutl 27 1.41 USAA Treas 43 1.29 VALIC MMktI 33 .01 VALIC MMkII 33 .01 VangAdmTry 44 1.55 VangFdl 41 1.55 VangPr 41 1.78 VangPrInst 41 1.84 Voya Government Mone 24 1.31 Voya Government Mone 24 1.31 Voya Government Mone 24 .31 Voya Government Mone 24 1.31 Voya Liquid Assets P 24 1.18 Voya Liquid Assets P 24 1.43 Voya Liquid Assets P 24 1.03 Voya Money Market Po 24 1.38 Voya Money Market Po 24 1.23 WA Select Tax Free R 9 1.46 WF 100% Treasury Mon 30 1.43 WF Government Money 24 1.56 Wells Fargo 100% Tre 30 1.33 WellsFargo A 14 1.36 WFCashInvAd 15 1.69 WFCashInst 15 1.82 Wells Fargo Cash Inv 15 1.89 Wells Fargo Fd, Trea 23 1.30 WFGovAdm 24 1.36 WFGvtMMA 24 1.09 Wells Fargo Heritage 16 1.90 Wells Fargo Heritage 16 1.60 WellsFargoI 100 30 1.13 WellsFargoInsCsh 15 1.52 WellsFargoInsGv 24 1.20 Wells Fargo Money Ma 14 1.80 Wells Fargo Money Ma 14 1.50Wells Fargo Municipa 5 1.52 WellsF100TrA 30 .98 WellsFargo TrsyS 23 1.19 WellsFargoTrsyA 23 1.03 WellsFargo TrsyI 23 1.44 WFGvMMInst 24 1.50 Western Asset Govern 44 1.00 Western Asset Govern 44 .73 WA GvtRsvA 44 1.13 WAInstGvInst 44 1.58 Western Asset Insti 53 1.40 Western Asset Insti 43 1.75 Western Asset Instit 44 1.53 Western Asset Instit 44 1.53 Western Asset NY Tax 7 1.08 Western Asset Prime 29 1.44 Western Asset Tax Fr 9 .57 Western Asset Tax Fr 9 1.07 Western Asset US Tre 53 .66 WstnUSTrN 53 1.05 WstnInstLqRsI 43 1.80 WstnPrmLiq 43 1.51 WstnInstUSTR 53 1.46 WstnPrmUSTR 53 1.20 Wilm GovSel 32 1.31 Wilm TrAdm 34 1.02 Wilm TrSvc 34 .86 Wilm TrSvc 34 1.27 Wilm GovAdm 32 1.06 Wilmington U.S. Gove 32 .91 WilmUSGov 32 1.41Tax ExemptAIMTx 13 .66 AmC CATF 15 1.23 AmC TF 10 1.31 BMO TaxF I p 8 1.54 BMO TaxF Y 8 1.29 BNYMelNMuM 16 1.43 BLMunFdPCS p 26 1.00 BRLM Muni 26 1.48 BRF NYMuni 6 1.52 BRFCAMuni 11 1.44 CashActTxEMgd 29 1.21 FIMMTxExII 35 1.36 FIMMTxEx3 35 1.26 FIMMTxExI 35 1.51 FedCAMuniSv 30 1.14 FedCAMu WS 30 1.39 FedGAMuCsh 12 1.25 FedMAMuCS p 33 .66 FedMAMuniSv 33 1.07 FedMuObl A 34 1.56 FedMuOblCap 34 1.47 FedMunOblSv 34 1.31 FedNYMuCSv 37 1.12 FedNYMuCS p 37 .65 FedNYMuCsII 37 .89 FedPAMuniCS 19 .65 FedPAMuCsSv 19 1.04 FedTaxFObWS 33 1.51 FedTxFrObSv 33 1.26 FedMuniSvc 19 1.13 FedTxF c 6 1.60 FidCA 22 1.20 FidCT 47 1.22 FidMA 29 1.17 FidMI 27 1.20 FidMuMM 43 1.30 FidNJ 51 1.13 FidNY 31 1.18 FidOH 49 1.16 FidPA 29 1.17 FidSpCA 22 1.33 FidSpMA 22 1.35 FidSpNJ 54 1.35 FidSpNY 24 1.35 FidTEDly M 42 .99 FidAZ 15 1.25 Fid TECR 42 .74 FidTxEx MM 42 1.24 FidTaxExPortS 35 1.46 FinSq TEF 14 1.51 FstAmTFA 29 .92 FstAmTxFY 29 1.23 FsAmTxFObII 29 1.38 FstAmTFObZ 29 1.48 GenNJMun 23 .88 GenNYMuB 22 .97 GnMuB p 10 .70 GnNYMuB p 22 .59 GnCalMu 7 1.03 JPMMuMMP 6 1.33 JPMorganCA 7 1.12 JPMorganNY 6 1.16 JPMorganTF 9 1.12 JPMorg TFPr 9 1.26 JPMTxFrR p 9 1.01 JPMorgTFAgcy 9 1.45 JPMTxFrInst 9 1.50 NYTxFrMMI 20 1.86 NortnInstMuni 6 1.53 NorthernMun 10 1.36 PremierTxEx 12 1.52 SchwAMTTxF 12 1.14 SchwNYMuVA 14 1.38 SchwNYMuSw 14 1.13 SchwTxFValAd 12 1.37 ShwbTE 13 1.30 SchwabTxEx 13 1.40 Schwb CA 14 1.12 ScudTECshInst 29 1.37 TDAMCAMu 22 .87 TDAMMuni 30 .85 TDAMNYMu 14 1.01 TRowSumMu 47 1.10 TRowCA c 38 .91 TRowNY c 29 1.13 TRowTE c 46 1.15 USAATxEx 21 1.16 VangNJ 43 1.42 VangCA 29 1.43 VangPA 19 1.50 VangNY 26 1.49 VangTxEx 31 1.50 WFAMuCshM 5 1.62 WFA MuCsMSv 5 1.37 WFNatInstMM 6 1.56 WFNtTFMMSv 6 1.31 WellsFargoNat 6 1.46 WellsF NTFA 6 1.12 WstnFTxR N 9 .92 WstnInstTxFR 9 1.51 WstnNYTxR N 7 .93 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 99.31 100.00 +0.01 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 100.16 100.17 -0.01 1.71 .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 1.71 .63 Jun 18 p 99.24 99.25 1.80 1.38 Jun 18 p 99.29 99.30 1.80 2.38 Jun 18 p 100.03 100.04 -0.01 1.79 .88 Jul 18 p 99.24 99.25 1.79 1.38 Jul 18 f 100.26 100.27 1.38 Jul 18 p 99.27 99.28 1.84 2.25 Jul 18 p 100.03 100.04 -0.01 1.82 1.00 Aug 18 p 99.23 99.24 1.84 4.00 Aug 18 p 100.21 100.22 -0.01 1.88 .75 Aug 18 p 99.18 99.19 1.90 1.50 Aug 18 p 99.27 99.28 1.92 1.00 Sep 18 p 99.19 99.20 1.95 .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 99.18 99.19 -0.01 2.03 1.75 Oct 18 p 99.27 99.28 2.04 1.25 Nov 18 p 99.17 99.18 2.05 3.75 Nov 18 p 100.30 100.31 -0.01 2.06 1.00 Nov 18 p 99.11 99.12 2.06 1.25 Nov 18 p 99.16 99.17 2.06 1.38 Nov 18 p 99.18 99.19 2.07 1.25 Dec 18 p 99.14 99.15 2.10 1.00 Dec 18 p 99.12 99.13 2.13 1.38 Dec 18 p 99.15 99.16 2.13 1.50 Dec 18 p 99.18 99.19 2.13 1.13 Jan 19 p 99.08 99.09 2.14 2.13 Jan 19 f 101.16 101.17 .08 1.13 Jan 19 p 99.06 99.07 2.16 1.25 Jan 19 p 99.09 99.10 2.17 1.50 Jan 19 p 99.15 99.16 2.17 .75 Feb 19 p 98.26 98.27 2.19 2.75 Feb 19 p 100.14 100.15 -0.01 2.19 8.88 Feb 19 k 105.17 105.18 -0.02 2.07 1.13 Feb 19 p 99.02 99.03 -0.01 2.19 1.38 Feb 19 p 99.09 99.10 2.20 1.50 Feb 19 p 99.12 99.13 -0.01 2.20 1.00 Mar 19 p 98.29 98.30 2.20 1.25 Mar 19 p 99.02 99.03 -0.01 2.23 1.50 Mar 19 p 99.10 99.11 2.22 1.63 Mar 19 p 99.14 99.15 2.22 .13 Apr 19 f 99.23 99.24 .38 .88 Apr 19 p 98.21 98.22 -0.01 2.23 1.25 Apr 19 p 98.31 99.00 -0.01 2.24 1.63 Apr 19 p 99.12 99.13 2.23 .88 May 19 p 98.17 98.18 -0.01 2.26 3.13 May 19 p 100.29 100.30 -0.01 2.26 1.13 May 19 p 98.24 98.25 2.26 1.25 May 19 p 98.28 98.29 -0.01 2.26 1.50 May 19 p 99.05 99.06 -0.01 2.26 1.00 Jun 19 p 98.15 98.16 -0.01 2.28 1.25 Jun 19 p 98.25 98.26 2.28 1.63 Jun 19 p 99.07 99.08 -0.01 2.28 .75 Jul 19 p 98.03 98.04 -0.01 2.30 1.88 Jul 19 f 102.14 102.15 .88 Jul 19 p 98.06 98.07 -0.01 2.31 1.63 Jul 19 p 99.04 99.05 -0.01 2.31 .75 Aug 19 p 97.30 97.31 -0.02 2.32 3.63 Aug 19 p 101.20 101.21 -0.02 2.35 8.13 Aug 19 k 107.17 107.18 -0.02 2.30 1.00 Aug 19 p 98.06 98.07 -0.02 2.35 1.25 Aug 19 p 98.17 98.18 -0.01 2.34 1.63 Aug 19 p 99.01 99.02 -0.02 2.34 .88 Sep 19 p 97.30 97.31 -0.02 2.36 1.00 Sep 19 p 98.02 98.03 -0.01 2.37 1.38 Sep 19 p 98.19 98.20 -0.01 2.37 1.75 Sep 19 p 99.04 99.05 -0.01 2.36 1.00 Oct 19 p 98.00 98.01 -0.01 2.37 1.25 Oct 19 p 98.10 98.11 -0.01 2.38 1.50 Oct 19 p 98.22 98.23 -0.01 2.38 1.00 Nov 19 p 97.28 97.29 -0.01 2.38 3.38 Nov 19 p 101.16 101.17 -0.02 2.38 1.00 Nov 19 p 97.25 97.26 -0.02 2.39 1.50 Nov 19 p 98.31 99.00 -0.02 2.39 1.50 Nov 19 p 98.19 98.20 -0.02 2.39 1.38 Dec 19 p 98.11 98.12 -0.02 2.39 1.13 Dec 19 p 97.28 97.29 -0.02 2.40 1.63 Dec 19 p 98.22 98.23 -0.02 2.40 1.88 Dec 19 p 99.03 99.04 -0.03 2.40 1.38 Jan 20 f 101.27 101.28 -0.01 .29 1.38 Jan 20 f 98.07 98.08 -0.02 2.41 1.25 Jan 20 p 97.31 98.00 -0.01 2.42 1.38 Jan 20 p 98.06 98.07 -0.02 2.41 2.00 Jan 20 p 99.09 99.10 -0.02 2.41 3.63 Feb 20 p 102.04 102.05 -0.02 2.43 8.50 Feb 20 k 110.28 110.29 -0.03 2.36 1.38 Feb 20 p 98.02 98.03 -0.02 2.44 1.25 Feb 20 p 97.27 97.28 -0.01 2.44 2.25 Feb 20 p 99.21 99.22 -0.02 2.43 1.13 Mar 20 p 97.16 97.17 -0.01 2.45 1.38 Mar 20 p 97.30 97.31 -0.02 2.45 2.25 Mar 20 p 99.21 99.22 -0.02 2.43 1.50 Apr 20 p 98.04 98.05 -0.02 2.46 .13 Apr 20 f 99.11 99.12 -0.01 .44 1.13 Apr 20 p 97.11 97.12 -0.02 2.46 1.38 Apr 20 p 97.27 97.28 -0.02 2.47 1.50 May 20 p 98.01 98.02 -0.02 2.47 3.50 May 20 p 102.01 102.02 -0.03 2.48 8.75 May 20 k 112.27 112.28 -0.03 2.35 1.38 May 20 p 97.23 97.24 -0.02 2.48 1.50 May 20 p 97.31 98.00 -0.02 2.49 1.50 Jun 20 p 97.30 97.31 -0.02 2.48 1.63 Jun 20 p 98.05 98.06 -0.02 2.49 1.88 Jun 20 p 98.21 98.22 -0.03 2.50 1.25 Jul 20 f 102.11 102.12 -0.01 .19 1.50 Jul 20 p 97.26 97.27 -0.03 2.50 1.63 Jul 20 p 98.01 98.02 -0.03 2.51 2.00 Jul 20 p 98.27 98.28 -0.04 2.51 1.50 Aug 20 p 97.23 97.24 -0.04 2.51 2.63 Aug 20 p 100.07 100.08 -0.04 2.51 8.75 Aug 20 k 114.01 114.02 -0.04 2.49 1.38 Aug 20 p 97.11 97.12 -0.04 2.53 2.13 Aug 20 p 99.02 99.03 -0.04 2.53 1.38 Sep 20 p 97.11 97.12 -0.03 2.51 1.38 Sep 20 p 97.08 97.09 -0.04 2.53 2.00 Sep 20 p 98.23 98.24 -0.04 2.53 1.63 Oct 20 p 97.26 97.27 -0.03 2.53 1.38 Oct 20 p 97.04 97.05 -0.04 2.55 1.75 Oct 20 p 98.02 98.03 -0.03 2.55 1.75 Nov 20 p 98.01 98.02 -0.04 2.54 2.63 Nov 20 p 100.06 100.07 -0.03 2.55 1.63 Nov 20 p 97.21 97.22 -0.04 2.55 2.00 Nov 20 p 98.19 98.20 -0.04 2.55 1.88 Dec 20 p 98.09 98.10 -0.03 2.55 1.75 Dec 20 p 97.28 97.29 -0.05 2.56 2.38 Dec 20 p 99.17 99.18 -0.04 2.56 2.00 Jan 21 p 98.16 98.17 -0.04 2.56 1.13 Jan 21 f 101.31 102.00 -0.02 .40 1.38 Jan 21 p 96.25 96.26 -0.05 2.57 2.13 Jan 21 p 98.26 98.27 -0.04 2.57 2.25 Feb 21 p 99.04 99.05 -0.04 2.57 3.63 Feb 21 p 102.27 102.28 -0.05 2.57 7.88 Feb 21 k 114.16 114.17 -0.04 2.52 1.38 Feb 21 p 96.00 96.01 -0.04 2.58 2.00 Feb 21 p 98.13 98.14 -0.05 2.57 2.38 Mar 21 p 99.14 99.15 -0.04 2.58 1.25 Mar 21 p 96.07 96.08 -0.04 2.59 2.25 Mar 21 p 99.02 99.03 -0.04 2.58 .13 Apr 21 f 98.28 98.29 -0.02 .50 2.38 Apr 21 p 99.13 99.14 -0.05 2.58 1.38 Apr 21 p 96.15 96.16 -0.04 2.59 2.25 Apr 21 p 99.00 99.01 -0.05 2.59 3.13 May 21 p 101.17 101.18 -0.05 2.60 8.13 May 21 k 116.09 116.10 -0.05 2.57 2.00 May 21 p 98.06 98.07 -0.05 2.60 1.13 Jun 21 p 95.14 95.15 -0.05 2.62 2.13 Jun 21 p 98.16 98.17 -0.04 2.62 .63 Jul 21 f 100.28 100.29 -0.02 .35 1.13 Jul 21 p 95.09 95.10 -0.05 2.63 2.25 Jul 21 p 98.26 98.27 -0.04 2.63 2.13 Aug 21 p 98.12 98.13 -0.05 2.63 8.13 Aug 21 k 117.17 117.18 -0.06 2.58 1.13 Aug 21 p 95.05 95.06 -0.05 2.64 2.00 Aug 21 p 97.30 97.31 -0.05 2.64 1.13 Sep 21 p 95.01 95.02 -0.04 2.64 2.13 Sep 21 p 98.09 98.10 -0.05 2.64 1.25 Oct 21 p 95.10 95.11 -0.05 2.64 2.00 Oct 21 p 97.26 97.27 -0.05 2.65 2.00 Nov 21 p 97.26 97.27 -0.06 2.64 8.00 Nov 21 k 118.07 118.08 -0.06 2.62 1.75 Nov 21 p 96.29 96.30 -0.05 2.65 1.88 Nov 21 p 97.12 97.13 -0.05 2.64 2.00 Dec 21 p 97.21 97.22 -0.06 2.66 ARCResources 101388 14.49 14.13 14.44 +.52 AdvOil Gas 130012 4.24 4.05 4.16 +.17 AgnicoEagle 91177 57.97 57.15 57.45 +.88 AirCdaV VV 165285 26.72 25.47 26.24 +.42 AlamosGoldA 110442 7.31 7.10 7.20 +.10 AlgonquinPwr 91274 12.69 12.56 12.65 +.13 AlimntatnBSV 71828 53.91 53.00 53.63 +.43 AphriaInc J 433150 11.45 10.96 11.14 -.20 AthabascaOil 818994 1.62 1.50 1.56 +.13 AuroraCannabi 737832 8.77 8.41 8.63 +.19 B2GoldCorpo 400013 3.78 3.67 3.69 +.04 BCE Inc 181965 54.12 53.83 53.89 +.07 BalmoralReso 80302 .25 .23 .24 +.01 BarrickGold 302948 16.90 16.55 16.74 +.35 BaytexEnergy 646728 4.79 4.55 4.71 +.27 BirchcliffEng 238287 4.38 4.19 4.33 +.13 Bk NS 150680 77.26 76.50 76.80 +.40 BkMontreal 114239 95.60 94.75 94.99 +.24 BlackPearlo 151375 1.32 1.25 1.32 +.08 BlackberryLtd 113065 13.68 13.40 13.62 +.09 BombardirBSV 1214690 4.00 3.77 3.92 +.15 BonavistaEgy 216421 1.41 1.33 1.38 +.08 BrookdALV 82436 49.84 49.16 49.51 +.53 CIBC 79043 111.45 110.61 110.82 +.28 CPRailway 102354 228.50 226.16 226.29 +.75 CalfracWell 81175 6.37 6.13 6.32 +.21 CamecoCorp 115764 13.40 12.94 13.30 +.25 CanopyGrowth 313940 30.92 29.59 30.60 +.74 CardinalEngy 185864 5.09 4.83 5.09 +.35 CdnEgySrvTc 159198 6.42 6.13 6.35 +.21 CdnNatRail 116479 96.79 94.90 96.16 +1.33 CdnNatRes 330968 45.51 44.11 45.12 +1.42 CenovusEngy 587775 13.02 12.40 12.96 +.71 CequenceEgy 100971 .06 .05 .05 ... ChartwellRet 71922 15.40 15.17 15.30 +.04 CopperMountai 106678 1.36 1.30 1.35 +.08 CrescentPnt 584727 10.57 10.14 10.49 +.65 CrewEngy 159371 2.64 2.41 2.61 +.23 DenisonMines 63281 .67 .63 .65 +.01 DetourGoldo 87169 15.40 14.91 15.22 +.37 DvrsRyltyJ 71222 3.30 3.23 3.25 +.01 ECNCapitalCo 99911 3.58 3.48 3.50 -.05 EldoradoGld 208971 1.27 1.22 1.24 +.02 ElementFin 419280 5.03 4.89 5.00 +.16 EmeraInc 65349 40.85 40.48 40.72 +.28 EnCanaCorp 550547 16.20 15.59 16.01 +.64 EnbridgeInc 320626 42.22 41.60 41.80 +.42 EnerplusCorp 152396 15.47 14.90 15.25 +.56 ExcellonReso 69612 1.54 1.49 1.50 +.02 FirstMiningF 124206 .53 .50 .53 +.04 FirstQntumo 301441 18.87 18.00 18.59 +1.16 Fortis Inc 71435 42.92 42.59 42.79 +.20 FortunaSilver 76394 7.63 7.33 7.43 +.18 FortuneMino 63004 .26 .24 .26 +.01 FrstMajSvro 120045 8.81 8.56 8.65 +.25 GearEnergyLt 70016 .87 .84 .86 +.03 GoldcorpInc 218302 18.42 18.15 18.15 +.15 Goldgroupo 69300 .06 .06 .06 -.01 GranTierrao 78412 4.03 3.87 4.01 +.19 GtWstLifeco 82719 33.69 33.35 33.38 ... HrznCrdOilBl 184852 10.78 10.39 10.75 +.69 HrznCrdOilBr 404978 5.38 5.17 5.20 -.37 HrznNtGsBul 117207 3.82 3.68 3.71 ... HudBayMnrls 238903 9.72 9.15 9.54 +.63 HuskyEngy 150683 19.85 19.16 19.78 +.74 ISharesS P60 332554 23.09 22.85 23.02 +.27 IShrsCapEngy 218995 12.58 12.23 12.51 +.43 IamgoldCorp 113395 7.19 6.98 7.02 +.06 InterPipeline 84437 24.35 24.05 24.33 +.39IvanhoeAo 215825 2.79 2.70 2.77 +.13 KatangaMng 71667 1.82 1.70 1.80 +.11 KeltExplo 131542 8.30 7.95 8.09 +.22 KinrossGold 292892 5.04 4.91 4.94 +.07 Kirklandlake 82867 22.28 21.61 21.65 +.21 KlondexMineo 92830 3.13 3.01 3.06 +.05 LundinMng 259061 8.50 8.29 8.38 +.35 MEGEnergy 246107 6.63 6.21 6.57 +.44 MagnaInt l 77177 76.83 75.57 75.63 -.58 ManulifeFin 360233 24.00 23.50 23.64 +.22 NatBkCan 112869 59.70 59.31 59.42 +.20 NeovascInc 631184 .07 .06 .07 +.01 NevsunReso 80253 3.57 3.47 3.47 +.04 New Gold 115140 3.14 3.05 3.08 +.01 NexGenEnergy 150003 2.74 2.51 2.54 -.13 NutrienLtd 89266 61.15 59.04 60.90 +1.83 NuvistaEngy 69920 8.31 7.87 8.06 +.26 ObsidianEnerg 112801 1.45 1.40 1.44 +.05 OceanaGoldCrp 244333 3.53 3.43 3.46 -.01 OsiskoMining 67506 2.96 2.84 2.93 +.04 PINECLIFFENE 171975 .32 .29 .32 +.01 PaintedPonyE 144716 2.38 2.29 2.29 +.11 PembinaPipe 171522 42.76 41.96 42.59 +.71 PengrowthEgy 121112 .98 .92 .97 +.05 PeytoExpl 65507 11.52 11.13 11.43 +.42 PrecisionDrl 222876 4.19 3.97 4.15 +.24 PrimeroMining 87068 .28 .27 .27 +.01 Prometico 75876 .82 .78 .80 +.03 RagingRiver 154643 6.87 6.59 6.75 +.23 RestrntBrnds 82963 70.03 67.55 69.53 +1.27 RioCanRlUn 63573 23.42 23.30 23.39 +.03 RogersCommB 84388 57.71 56.70 57.24 +.45 RootsCorporat 75993 12.78 12.01 12.60 +1.13 RoyalBank 181760 97.41 96.26 97.00 +.78 RoyalNickelo 226725 .24 .22 .23 +.01 STEPEngyServ 67745 10.80 10.31 10.75 +.38 SemafoInc o 95987 3.94 3.80 3.82 -.02 SevenGenClA 111487 17.37 16.84 17.25 +.65 ShawCommBNV 117636 26.72 26.45 26.60 +.19 SherrittIntl 326406 1.32 1.27 1.32 +.11 SilverBullRe 98809 .23 .22 .23 +.01 SpartanEngyCo 543481 6.80 6.34 6.68 +.36 SunLifeFin 83261 51.71 51.12 51.34 +.38 SuncorEngy 415783 48.88 47.83 48.61 +1.08 SurgeEnergyo 171762 2.26 2.17 2.22 +.08 T D Bank 302592 70.55 69.93 69.97 +.03 TORCOil Gas 153080 7.42 6.82 7.36 +.66 TahoeReso 131074 7.05 6.68 6.83 +.25 TamarackVall 331761 3.38 3.20 3.32 +.15 TeckResLimit 197341 34.45 33.81 34.02 +1.01 Telus Corp 64567 45.08 44.62 44.92 +.28 TourmalineOil 92954 23.89 22.84 23.71 +1.12 TransCdaCorp 325920 56.14 55.20 56.06 +1.18 TrevaliMngo 617688 1.24 1.19 1.23 +.06 TricanWell 703966 3.35 3.13 3.27 +.19 TurquoiseHill 107440 3.98 3.89 3.91 +.07 UEXCorpo 67787 .33 .30 .33 +.01 ValeantPharma 81282 22.42 21.65 22.04 +.33 ValeuraEgyJ 78100 5.10 4.82 4.97 -.03 VermilionEgy 140259 46.70 43.65 46.14 +2.78 WesdomeGold 83117 2.08 2.03 2.06 +.02 WesternForst 142127 2.87 2.79 2.85 +.04 WheatonPrecio 140766 27.71 27.17 27.39 +.40 WhitecapReso 319054 9.29 8.82 9.18 +.53 YamanaGld 220955 3.86 3.73 3.74 +.04 YangarraRes 97032 6.17 5.87 5.87 -.12 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.13 Dec 21 p 98.04 98.05 -0.05 2.66 .13 Jan 22 f 98.20 98.21 -0.02 .50 1.50 Jan 22 p 95.26 95.27 -0.05 2.67 1.88 Jan 22 p 97.05 97.06 -0.05 2.67 2.00 Feb 22 p 97.20 97.21 -0.05 2.66 1.75 Feb 22 p 96.21 96.22 -0.05 2.66 1.88 Feb 22 p 97.03 97.04 -0.05 2.67 1.75 Mar 22 p 96.18 96.19 -0.06 2.67 1.88 Mar 22 p 97.00 97.01 -0.05 2.68 .13 Apr 22 f 98.08 98.09 -0.03 .56 1.75 Apr 22 3p 96.15 96.16 -0.05 2.68 1.88 Apr 22 p 96.29 96.30 -0.06 2.68 1.75 May 22 p 96.14 96.15 -0.05 2.67 1.88 May 22 p 96.28 96.29 -0.06 2.67 1.88 May 22 p 96.11 96.12 -0.06 2.69 1.75 Jun 22 p 96.09 96.10 -0.05 2.69 2.13 Jun 22 p 97.25 97.26 -0.05 2.68 .13 Jul 22 f 98.21 98.22 -0.03 .44 1.88 Jul 22 p 96.21 96.22 -0.06 2.70 2.00 Jul 22 p 97.07 97.08 -0.06 2.69 1.63 Aug 22 p 95.21 95.22 -0.05 2.69 7.25 Aug 22 k 118.22 118.23 -0.07 2.64 1.63 Aug 22 p 95.19 95.20 -0.05 2.70 1.88 Aug 22 p 96.20 96.21 -0.05 2.70 1.75 Sep 22 p 96.00 96.01 -0.05 2.71 1.88 Sep 22 p 96.17 96.18 -0.05 2.71 1.75 Oct 22 p 96.14 96.15 -0.06 2.71 2.00 Oct 22 p 96.31 97.00 -0.06 2.71 1.63 Nov 22 p 95.10 95.11 -0.07 2.72 7.63 Nov 22 k 121.08 121.09 -0.08 2.66 2.00 Nov 22 p 96.29 96.30 -0.06 2.71 2.13 Dec 22 p 97.11 97.12 -0.07 2.72 .13 Jan 23 f 97.31 98.00 -0.03 .56 1.75 Jan 23 p 95.20 95.21 -0.06 2.73 2.38 Jan 23 p 98.14 98.15 -0.06 2.72 2.00 Feb 23 p 96.23 96.24 -0.06 2.73 7.13 Feb 23 k 119.27 119.28 -0.08 2.70 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 15.44 +.1 +1.6 +5.9/B IntrmDvrsMnA m MS 14.11 ... -1.0 +.7/B IntrmDvrsMnC m MS 14.11 ... -1.2 .../E LgCpGrA m LG 50.18 -1.5 +5.0 +14.0/A LgCpGrAdv LG 54.55 -1.5 +5.1 +14.3/A LgCpGrC m LG 37.91 -1.6 +4.8 +13.1/B LgCpGrI LG 54.26 -1.5 +5.1 +14.3/A LgCpGrK b LG 51.06 -1.5 +5.0 +13.9/A LtdDurHiIncAdv HY 10.28 +.7 +.7 +3.7/D MuniBdInfStr1 b MS 10.17 +.4 +.2 +1.7/A MuniBdInfStr2 MS 10.17 +.4 +.1 +1.8/A MuniBdInfStrA m MS 10.21 +.4 +.1 +1.6/A MuniBdInfStrAdv MS 10.21 +.4 +.2 +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 11.06 +.2 -1.2 +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 +2.2/A MuniIncIIPEA m MP 10.32 +.2 -1.0 +2.2/B MuniIncIIVIA m SL 10.96 +.2 -1.0 +2.2/A MuniIncNYA m MN 9.79 +.2 -1.3 +2.1/A MuniIncNYAdv MN 9.79 +.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 5.87 +.3 +.7 +9.1/B SelUSEqAdv LB 17.12 -1.5 +2.1 +11.2/A SelUSLSA m LO 12.75 -.5 +1.1 +5.5/B SelUSLSAdv LO 12.94 -.5 +1.2 +5.7/B SelUSLSC m LO 12.22 -.6 +.9 +4.7/C ShortDurPlus CS 11.56 +.1 -.2 +.3/D SmCpGrA m SG 56.98 +.9 +10.5 +13.4/A SmCpGrI SG 61.69 +.9 +10.6 +13.7/A SstnlGlbThtcA m WS 119.28 -1.4 +1.6 +10.8/A SstnlGlbThtcAdv WS 126.27 -1.3 +1.7 +11.1/A SustIntlThtcA m FG 19.62 -.7 +.6 +4.8/E TxMgAlMktIncA m CA 12.54 +.6 -1.8 +2.7/E TxMgWtAprStrAdv WS 16.50 -.6 +2.0 +7.7/C TxMgdIntl FB 18.83 +.1 +2.1 +6.8/A AAMInsgtSelIncI d TW 9.97 +.3 -1.8 +2.5/BABAllMktRlRet1 b MA 8.98 +3.0 +1.5 +1.3/E AllMktTRA m MA 14.84 +.6 +.1 +3.6/E AllMktTRAdv MA 14.94 +.7 +.1 +3.9/E AllMktTRC m MA 14.74 +.5 -.2 +2.8/E BdInStrat1 b IP 10.65 +.6 -.2 +1.6/A BdInStrat2 IP 10.64 +.6 -.2 +1.7/A CncntrGrAdv LG 35.76 -1.4 +5.0 +10.7/D CnsrvWlthStratA m CA 12.13 +.2 -.1 +2.7 CorOppsA m LG 20.58 -.5 +1.6 +11.3/C DiscvGrA m MG 11.98 +.3 +10.3 +12.4/A DiscvGrAdv MG 12.78 +.2 +10.4 +12.7/A DiscvValA m MV 23.04 +1.0 +1.1 +9.2/B DiscvValAdv MV 23.59 +1.0 +1.2 +9.5/A DiscvValC m MV 20.30 +.9 +.9 +8.4/B DiscvValI MV 22.88 +1.0 +1.2 +9.5/A DiscvValR b MV 22.37 +.9 +1.0 +8.8/B DiscvValZ MV 22.86 +1.0 +1.2 +9.6/A DiversMunicipal MS 14.10 ... -.9 +1.0/A EmMkts EM 33.44 -3.3 +2.8 +6.0/D EqIncA m LV 29.01 -.8 +.5 +7.6/C EqIncAdv LV 29.29 -.7 +.6 +7.9/C EqIncC m LV 28.62 -.8 +.3 +6.8/D GlbBdA m IB 8.31 +.2 -.4 +2.1/C GlbBdAdv IB 8.31 +.4 -.3 +2.4/C GlbBdC m IB 8.34 +.2 -.7 +1.4/D GlbBdI IB 8.30 +.3 -.4 +2.4/C GlbBdR b IB 8.31 +.2 -.5 +1.7/D GlbRkAllcA m TV 16.41 +1.3 -.1 +2.8/D GlbRlEstInvmA m GR 14.11 +1.4 -2.8 +2.7/C GlbRlEstInvmIII GR 10.74 +1.4 -2.5 +3.4/B GrA m LG 78.43 -1.2 +6.9 +14.5/A HiIncA m HY 8.65 +.8 ... +5.2/A HiIncAdv HY 8.66 +.8 ... +5.4/A HiIncC m HY 8.75 +.7 -.4 +4.3/B HiIncI HY 8.66 +.8 -.1 +5.5/A HiIncK b HY 8.65 +.8 -.1 +5.1/A HiIncR b HY 8.65 +.7 -.2 +4.8/B HiIncZ HY 8.66 +.8 +.1 +5.5/A IntermBdA m CI 10.89 +.1 -1.2 +1.4/B IntermBdAdv CI 10.89 +.1 -1.3 +1.6/A IntermCAMuniA m SS 14.03 +.2 -.7 +.9/B IntermNYMuniA m SS 13.74 ... -.9 +.9/A Intl FB 18.83 ... +2.1 +6.8/A IntlValA m FV 15.09 ... +1.5 +5.6/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Thursday, April 19, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 46

ValA m LV 15.85 -.7 -1.8 +4.5/E ValAdv LV 15.86 -.7 -1.8 +4.7/E WlthApprStrA m WS 16.64 -.7 +1.8 +7.0/C WlthApprStrAdv WS 16.60 -.7 +1.9 +7.3/CAC AlternativesEqMktNetrlInv NE 11.40 ... +1.6 +.6/D MktNetrlValInv NE 10.19 -.2 -2.7 +1.3/CAIGActvAllcA f MA 17.75 -.7 +.6 +5.5/C FlexCrdtA m HY 3.42 +.7 +1.2 +3.8/C FocedDivStrB m LV 17.65 -3.0 -4.6 +7.2/D FocedDivStrC m LV 17.63 -3.1 -4.7 +7.2/D IntlDivStrA m FV 9.59 +.7 +.3 +.5/E MltAstAllcA f MA 18.44 -.5 +.4 +5.6/C 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/D StrValA m LV 31.38 -1.7 -.5 +7.0/D USGvtSecA m GI 8.91 ... -1.3 -1.2/EALPSRdRcksLtdPrEI d SW 7.44 -.3 +2.3 +9.8/BAMFAstMgUltShrtMrt b UB 6.88 ... -.9 -.6AMGCHEqPtnrsBalN b MA 17.35 -.3 +2.1 +6.8/A FQGlbRkBalZ TV 15.67 +.8 -2.1 +4.1/C FQTxMgdUSEqI LB 31.31 ... +3.6 +8.7/D GWKCorBdI CI 9.87 +.1 -2.1 +.6/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 10.40 +.1 -1.6 +.4/A MgrsAmShrtDrGvS UB 9.46 ... +.3 +.5/E MgrsBrAdvsMCGrN MG 12.08 -1.9 +2.4 +5.4/E MgrsBrBlueS LG 50.93 -3.0 +6.4 +11.7/C MgrsBrwineS MG 49.15 -2.9 +5.4 +9.6/C MgrsCaEmergCoI SG 61.21 +1.3 +4.8 +16.0/A MgrsCaMidCpN b MG 31.13 -2.0 +2.9 +8.9/C MgrsCeRlEsttS SR 9.67 +.2 -6.8 +2.7/B MgrsDblCrPlsBdI CI 10.48 +.3 -.9 +2.0 MgrsDblCrPlsBdN b CI 10.48 +.2 -1.0 +1.7 MgrsEmergOppsS SG 48.71 +1.2 +6.1 +10.7/B MgrsFrpntMdCpI MV 42.96 -2.3 -1.9 +5.7/D MgrsFrpntMdCpN b MV 41.85 -2.4 -2.0 +5.5/E MgrsLmsSylsBdS CI 26.56 +.4 -.8 +2.5/A MgrsMntCldGrI LG 20.48 -1.2 +3.9 +9.2/E MgrsMntCldGrN b LG 20.40 -1.2 +3.9 +8.9/E MgrsSkylnSpcEqS d SB 44.57 -1.4 +1.3 +6.9/D MgrsSpecialEqS SG 129.99 +2.2 +8.8 +10.7/B RRDivAllCpVlI LV 12.28 -.8 -1.7 +7.0/D RRDivAllCpVlN b LV 12.28 -.9 -1.8 +6.7/D RRSmCpValI SB 13.70 +2.0 +3.7 +12.2/A SthrnSnSmCpN m SB 25.06 -.5 -3.8 +2.4/E SystMidCpValI MV 15.62 +.1 -.3 +8.0/B TmsSqMidCpGrI MG 19.82 -.5 +5.0 +9.2/C TmsSqMidCpGrS MG 19.31 -.5 +4.9 +8.9/C TmsSqSmCpGrI SG 18.67 +1.5 +7.7 +10.1/C TmsSqSmCpGrS SG 18.20 +1.4 +7.7 +9.9/C TrilogyEMktsEqZ d EM 10.30 -3.6 +.2 +8.4/A YackFocI d LB 21.18 -.5 +.4 +9.5/C YackFocN d LB 21.21 -.6 +.4 +9.3/C YacktmanI d LB 22.92 -.7 +.3 +8.7/DAQRDiversArbtrgI NE 9.23 +.5 +1.2 +3.0 DiversArbtrgN b NE 9.23 +.5 +1.2 +2.8 IntlEqI FB 11.28 +.9 +2.5 +7.7 IntlMomStyleI FG 16.33 +.4 +3.3 +5.5 LgCpMomStyleI LG 22.79 -1.9 +5.4 +11.0 LgCpMomStyleN b LG 22.79 -1.9 +5.3 +10.7 MgdFtsStratI FF 9.04 -.2 -2.4 -6.0 MgdFtsStratN b FF 8.91 -.2 -2.4 -6.2 MltStratAltI AM 8.90 +2.4 -1.8 +2.8 MltStratAltN b AM 8.85 +2.4 -1.8 +2.5 RkBalCmdtsStrI BB 7.25 +3.7 +2.2 +3.8 RkParityI TV 9.87 +1.4 -.1 +3.1 RkParityIIMVI TV 9.24 +.9 -1.0 +1.4 SmCpMomStyleI SG 24.80 ... +5.4 +8.8ATAllCapGrInstl d LG 30.74 -1.9 +10.5 +13.8/A DiscpEqInstl LB 19.72 -1.2 +2.9 +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 32.63 +2.0 +3.6 +10.2/C SelIntlEqA b FB 27.57 +.7 +.5 +4.7/D TotalRetBdA b CI 12.87 +.1 -1.7 +1.1/C TotalRetBdI CI 12.68 +.1 -1.6 +1.4/BAbsolute StrategiesInstl AM 8.38 +2.6 +1.3 -1.9/EAcadianEmMktsInv d EM 22.65 -3.4 +1.2 +6.8/CAccessCptCmntyInvmIns GI 8.72 ... -1.8 +.5/AAdvisorOneCLSGlbDiversEqN WS 19.06 -.3 +2.5 +7.7/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 8.08 +1.3 -5.0 -9.0/C MLPEngyInfrasI d LP 7.88 +1.3 -5.0 -10.2/DAegisVal SV 20.81 +2.2 +5.8 +16.4/AAkreFocInstl d LG 34.82 -.9 +5.4 +14.3/A FocRetail m LG 34.13 -1.0 +5.3 +14.0/AAl FrankInv m LV 24.88 -1.0 +.4 +8.0/CAlgerCptlApprecA m LG 26.28 -2.1 +6.6 +12.1/C CptlApprecC m LG 20.83 -2.2 +6.3 +11.3/D CptlApprecI2 LG 88.24 -2.1 +6.8 +12.2/C CptlApprecInsI LG 34.61 -2.1 +6.8 +12.3/C GrIncA m LB 40.26 -2.2 -.5 +9.5/C IntlGrA m FG 17.20 -.8 +.9 +3.6/E LgCpGrI2 LG 66.90 -1.8 +8.6 +9.8/E MidCpGrA m MG 14.29 -1.3 +4.5 +7.8/D MidCpGrI2 MG 26.10 -1.3 +4.4 +7.9/D MidCpGrInstlI MG 30.60 -1.3 +4.3 +8.0/D SmCpGrA m SG 9.18 +1.5 +8.9 +10.3/C SmCpGrI2 SG 26.25 +1.5 +8.7 +10.6/C SmCpGrInstlI SG 21.92 +1.3 +8.2 +10.6/C SpectraA m LG 21.97 -2.0 +6.8 +12.2/CAllianzGIFocedGrA m LG 55.86 -2.3 +5.7 +13.8/B FocedGrC m LG 38.80 -2.4 +5.5 +12.9/B GlbSmCpA m SW 52.06 +.8 +4.0 +8.2/D HlthSciA m SH 32.62 -2.9 +2.7 +2.7/C NFJDivValA m LV 15.14 -1.2 +.5 +7.3/D NFJDivValC m LV 15.30 -1.3 +.3 +6.5/D NFJDivValInstl LV 15.26 -1.2 +.7 +7.7/C NFJIntlValA m FV 19.96 -.4 +1.2 -1.6/E NFJLgCapValA m LV 26.76 -1.1 ... +9.1/B NFJMidCapValA m MV 30.98 -1.4 -1.1 +11.5/A NFJMidCapValC m MV 25.42 -1.5 -1.3 +10.7/A NFJMidCapValIns MV 33.12 -1.3 -1.0 +11.9/A NFJSmCpValA m SV 21.48 -1.4 -.9 +6.3/D NFJSmCpValAdmin b SV 21.42 -1.4 -.8 +6.4/D NFJSmCpValC m SV 19.12 -1.4 -1.1 +5.5/E NFJSmCpValInstl SV 24.06 -1.4 -.8 +6.7/D TechA m ST 69.89 -3.0 +14.1 +21.6/B TechC m ST 54.08 -3.1 +13.9 +20.7/C TechInstl ST 78.42 -3.0 +14.2 +22.1/BAlpineIntlRlEsttEqIns d GR 24.46 +.1 +.6 +4.2/B RltyIncandGrIns d SR 20.99 -.9 -7.2 +3.2/B UltShrtMnIncIns d MS 10.04 +.1 +.5 +.8/B dynDivInstl d WS 4.20 +.7 +1.7 +7.3/CAmanaMutGrInv b LG 36.18 -1.6 +3.5 +12.3/C MutIncInv b LB 49.93 -2.7 -2.4 +7.9/EAmerican BeaconBrdGwyLgCpVlIns LV 28.85 -1.3 +1.0 +9.7/A BrdgwyLgCpGrIns LG 32.29 -2.4 +8.1 +12.8/B IntlEqInstl FV 21.08 +1.2 +1.0 +4.4/C IntlEqInv FV 20.90 +1.2 +.9 +4.0/C LgCpValAdv b LV 26.64 -.7 -.4 +7.0/D LgCpValInstl LV 29.09 -.6 -.2 +7.5/C LgCpValInv LV 27.01 -.6 -.3 +7.2/D MidCpValInv MV 17.16 -1.9 -2.4 +7.8/C SmCpValAdv b SV 26.37 -.1 +1.1 +8.4/C SmCpValInstl SV 27.76 -.1 +1.3 +8.9/B SmCpValInv SV 26.72 -.1 +1.2 +8.6/BAmerican CenturyAdpteAllCpInv MB 21.41 ... +2.9 +8.6/B AdpteEqInv LB 11.88 -.5 +1.0 +9.4/C AllCpGrInv LG 34.58 -1.9 +4.7 +11.0/D BalI MA 19.05 -.8 +1.5 +6.2/B BalInv MA 19.04 -.8 +1.4 +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 11.67 +.1 -1.2 +1.6/C CorEqPlusInv LB 15.76 -2.0 +2.6 +9.0/D CorPlusInv CI 10.57 +.4 -1.4 +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 10.51 +.3 -1.9 +.5/D DiversBdI CI 10.50 +.2 -1.8 +.9/C DiversBdInv CI 10.50 +.2 -1.8 +.7/D EmMktsA m EM 11.99 -3.5 +1.4 +9.2/A EmMktsI EM 12.74 -3.4 +1.5 +9.7/A EmMktsInv EM 12.42 -3.5 +1.4 +9.5/A EqGrA m LB 33.47 -1.4 +3.5 +9.6/C EqGrI LB 33.55 -1.4 +3.7 +10.0/C EqGrInv LB 33.52 -1.4 +3.6 +9.8/C EqIncA m LV 8.72 -1.3 -1.9 +9.8/A EqIncC m LV 8.72 -1.4 -2.0 +9.0/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 8.69 -1.2 -1.9 +9.5/A EqIncR6 LV 8.74 -1.3 -1.7 +10.5/A GlbGoldInv SP 8.86 +7.8 +1.3 +7.9/B GlbGrInv WS 12.74 -.3 +4.6 +8.9/B GlbRlEsttInv GR 11.74 +.6 -1.2 +2.6/C GovtBdA m GI 10.69 ... -1.7 -.1/D GovtBdInv GI 10.69 ... -1.6 +.1/B GovtBdR5 GI 10.69 ... -1.5 +.3/B GrA m LG 33.74 -1.7 +6.0 +12.9/B GrI LG 35.42 -1.7 +6.1 +13.4/B GrInv LG 34.81 -1.7 +6.1 +13.2/B GrR b LG 32.99 -1.7 +5.9 +12.6/B GrR6 LG 35.40 -1.6 +6.2 +13.5/B HYInv HY 5.65 +1.3 +.3 +3.6/D HYMuniI HM 9.62 +.7 +.2 +4.5/B HYMuniInv HM 9.62 +.7 +.2 +4.3/B HeritageA m MG 21.87 -1.0 +5.1 +7.4/D HeritageC m MG 17.61 -1.1 +4.9 +6.6/E HeritageI MG 25.12 -1.0 +5.2 +7.9/D HeritageInv MG 23.64 -1.0 +5.2 +7.7/D IncandGrA m LV 39.88 -1.3 +1.9 +9.4/A IncandGrI LV 39.99 -1.3 +2.0 +9.8/A IncandGrInv LV 39.94 -1.3 +2.0 +9.6/A InAdjBdA m IP 11.53 +.9 -.8 +.4/D InAdjBdInv IP 11.56 +.9 -.8 +.6/C InAdjBdR5 IP 11.56 +1.0 -.6 +.8/B IntTrmTxFrBdI MI 11.15 +.1 -.9 +1.8/B IntTrmTxFrBdInv MI 11.15 +.1 -1.0 +1.6/C IntlBdInv IB 13.66 +.7 +3.6 +3.5/B IntlDiscvInv FR 17.62 +.1 +3.6 +10.0/C IntlGrA m FG 13.91 +.1 +4.4 +6.7/C IntlGrI FG 13.71 +.2 +4.6 +7.2/C IntlGrInv FG 13.80 +.1 +4.5 +7.0/C IntlOppsInv FR 11.78 +.9 +5.7 +13.8/A InvGinnieMaeInv GI 10.21 +.1 -1.4 +.2/B InvGinnieMaeR5 GI 10.21 +.1 -1.3 +.4/B InvOC2020A m TE 12.61 -.2 +.8 +4.3/D InvOC2020I TE 12.62 -.2 +.9 +4.8/C InvOC2020Inv TE 12.62 -.2 +.8 +4.6/C InvOC2020R b TE 12.60 -.2 +.6 +4.1/D InvOC2025A m TG 14.99 -.2 +.9 +4.7/D InvOC2025I TG 15.00 -.2 +1.0 +5.2/D InvOC2025Inv TG 15.00 -.2 +1.0 +5.0/D InvOC2025R b TG 14.98 -.2 +.9 +4.5/E InvOC2030A m TH 13.11 -.3 +1.1 +5.2/D InvOC2030I TH 13.14 -.2 +1.2 +5.6/D InvOC2030Inv TH 13.14 -.2 +1.2 +5.4/D InvOC2030R b TH 13.11 -.3 +1.0 +4.9/E InvOC2035A m TI 16.43 -.4 +1.4 +5.6/E InvOC2035I TI 16.46 -.4 +1.5 +6.1/D InvOC2035Inv TI 16.44 -.4 +1.4 +5.9/E InvOC2035R b TI 16.42 -.4 +1.2 +5.3/E InvOC2040A m TJ 13.90 -.4 +1.6 +6.1/E InvOC2040I TJ 13.91 -.4 +1.7 +6.6/D InvOC2040Inv TJ 13.91 -.4 +1.7 +6.4/D InvOC2040R b TJ 13.88 -.5 +1.5 +5.8/E InvOC2045A m TK 17.48 -.6 +1.7 +6.6/E InvOC2045I TK 17.52 -.6 +1.9 +7.1/D InvOC2045Inv TK 17.50 -.6 +1.9 +6.9/E InvOC2045R b TK 17.48 -.6 +1.7 +6.4/E InvOC2050A m TN 14.29 -.7 +2.0 +7.0/D InvOC2050I TN 14.32 -.6 +2.1 +7.5/D InvOC2050Inv TN 14.30 -.6 +2.0 +7.3/D InvOC2050R b TN 14.29 -.7 +1.9 +6.7/E InvOC2055A m TL 15.31 -.8 +2.0 +7.2/E InvOC2055Inv TL 15.33 -.8 +2.1 +7.4/D InvOC:AgrInv AL 17.28 -.7 +2.2 +7.2/B InvOC:CnsrvInv CA 13.88 -.1 +1.0 +4.6/B InvOCInRetA m RI 13.38 -.1 +.7 +4.1/A InvOCInRetI RI 13.38 -.1 +.9 +4.6/A InvOCInRetInv RI 13.37 -.2 +.7 +4.4/A InvOCInRetR b RI 13.36 -.2 +.6 +3.9/B InvOCModInv MA 16.04 -.5 +1.6 +6.0/B InvOCVryAgrInv XM 18.84 -.9 +3.0 +8.6/A InvOCVryCsrvInv XY 12.04 ... +.1 +3.2/B LgCoValInv LV 10.05 -1.0 -1.2 +6.3/E MidCpValA m MV 17.40 -1.0 -.4 +9.5/A MidCpValC m MV 17.21 -1.1 -.6 +8.7/B MidCpValI MV 17.44 -.9 -.3 +10.0/A MidCpValInv MV 17.43 -1.0 -.4 +9.7/A MidCpValR b MV 17.35 -1.0 -.5 +9.2/B MidCpValR6 MV 17.44 -1.0 -.2 +10.1/A NTCoreEqPlusG LB 17.10 -1.9 +3.0 +9.3/C NTDiversBdG CI 10.49 +.4 -1.6 +1.0/C NTEmMktsG EM 13.58 -3.5 +1.9 +10.2/A NTEqGrG LB 14.09 -1.3 +3.8 +10.0/C NTGrG LG 18.38 -1.7 +6.2 +13.5/B NTHeritageG MG 14.74 -.9 +5.5 +8.1/D NTIntlGrG FG 12.83 +.4 +5.4 +7.5/B NTLgCoValG LV 11.40 -.9 -.9 +6.3/E NTMidCpValG MV 13.51 -.9 ... +10.2/A NTSmCoG SB 9.95 -.7 +3.3 +7.0/D RlEsttA m SR 26.27 +.2 -6.2 +1.4/D RlEsttI SR 26.37 +.2 -6.1 +1.9/C RlEsttInv SR 26.30 +.2 -6.1 +1.7/C SelI LG 73.90 -1.8 +3.8 +13.1/B SelInv LG 72.71 -1.8 +3.7 +12.9/B ShrtDurInv CS 10.13 +.1 +.1 +1.1/B ShrtTrmGovtInv GS 9.43 ... -.3 .../C ShtDrInfPrBdInv IP 10.17 +.4 +.3 +.7/B ShtDrInfPrBdR5 IP 10.25 +.4 +.4 +.9/B SmCoInv SB 15.86 -.8 +3.1 +6.6/D SmCpGrA m SG 17.90 +.7 +7.6 +10.1/C SmCpGrI SG 18.89 +.7 +7.7 +10.6/C SmCpGrInv SG 18.49 +.8 +7.6 +10.4/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 8.82 -1.0 +1.0 +9.8/B StrAlAgrsA m AL 8.55 -.7 +2.0 +6.8/C StrAlAgrsC m AL 8.36 -.7 +2.0 +6.0/D StrAlAgrsI AL 8.44 -.6 +2.3 +7.3/B StrAlAgrsInv AL 8.49 -.7 +2.2 +7.1/B StrAlCnsrvA m CA 5.82 -.1 +.9 +4.1/C StrAlCnsrvInv CA 5.82 -.1 +.8 +4.3/B StrAlModA m MA 6.96 -.4 +1.6 +5.6/C StrAlModC m MA 6.87 -.6 +1.2 +4.8/D StrAlModI MA 6.98 -.6 +1.6 +6.0/B StrAlModInv MA 6.98 -.4 +1.6 +5.8/C SustEqInv LB 28.48 -1.4 +2.7 +11.0/A UltraA m LG 44.50 -1.4 +6.9 +14.1/A UltraI LG 48.01 -1.3 +7.1 +14.6/A UltraInv LG 46.46 -1.3 +7.0 +14.4/A UtlsInv SU 16.67 +.9 -2.2 +6.3/C ValA m LV 8.85 -.8 -.6 +6.9/D ValI LV 8.88 -.7 -.4 +7.4/D ValInv LV 8.86 -.8 -.5 +7.2/D ValR b LV 8.86 -.8 -.6 +6.7/D ZeroCoup2020Inv GI 102.77 ... -.9 +.2/B ZeroCoup2025Inv GL 96.74 +.1 -2.6 +.1/AAmerican Funds2010TgtDtRtrA m TA 10.90 +.1 -.1 +4.4/B 2015TgtDtRtrA m TD 11.61 +.1 +.2 +4.8/B 2020TgtDtRtrA m TE 12.64 ... +.6 +5.5/A 2025TgtDtRtrA m TG 13.60 -.2 +1.2 +6.5/A 2030TgtDtRtrA m TH 14.67 -.3 +1.7 +7.6/A 2035TgtDtRtrA m TI 15.20 -.4 +2.4 +8.7/A 2040TgtDtRtrA m TJ 15.60 -.4 +2.6 +9.1/A 2045TgtDtRtrA m TK 15.86 -.5 +2.8 +9.3/A 2050TgtDtRtrA m TN 15.53 -.6 +2.8 +9.4/A AMCpA m LG 33.60 -.8 +6.7 +11.1/D AmrcnBalA m MA 27.19 +.1 +.5 +8.1/A AmrcnHiIncA m HY 10.30 +1.0 +1.0 +4.0/C AmrcnMutA m LV 40.62 -.6 ... +8.9/B BdfAmrcA m CI 12.57 ... -1.9 +.7/D CptWldGrIncA m WS 52.46 -.5 +3.0 +8.4/B CptlIncBldrA m IH 61.58 +.1 -1.2 +4.3/C CptlWldBdA m IB 20.27 +.4 +2.0 +2.3/C EuroPacGrA m FG 57.70 -.7 +2.6 +7.3/B FdmtlInvsA m LB 63.48 -.6 +2.3 +12.6/A GlbBalA m IH 33.06 +.7 +2.2 +5.2/B GrfAmrcA m LG 52.85 -.8 +6.7 +13.7/B HiIncMuniBdA m HM 15.73 +.7 -.4 +4.0/B IncAmrcA m AL 23.16 +.6 -.2 +6.5/C IntlGrIncA m FB 35.80 +.2 +2.7 +5.0/D IntrmBdfAmrA m CS 13.12 -.1 -1.1 +.1/E InvCAmrcA m LB 40.78 -1.3 +1.3 +10.2/B LtdTrmTEBdA m MS 15.48 ... -.6 +.9/B MortgA m GI 9.83 ... -1.6 +.6/A NewWldA m EM 68.47 -1.3 +2.3 +7.8/B NwPrspctvA m WS 45.33 -.9 +5.0 +11.0/A STBdAmrcA m CS 9.80 ... -.5 +.3/D ShrtTrmTEBdA m MS 10.01 -.1 -.2 +.5/C SmCpWldA m SW 57.71 -.3 +3.4 +9.5/C TheNewEcoA m LG 48.25 -1.9 +8.1 +13.3/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 13.34 -.1 -1.9 -.1/C WAMtInvsA m LV 46.14 +.2 +1.5 +11.1/AAmerican IndependancKansasTxExBdIns SI 10.69 +.1 -.7 +1.4/B USInProtInstl IP 10.57 +1.0 -.7 +.6/CAncoraThlnSmlMdI d SB 16.32 +1.6 +5.0 +8.9/CAngel OakMltStratIncAs m MU 11.24 +1.0 +1.0 +3.3/B MltStratIncIns MU 11.22 +1.1 +1.1 +3.6/BAquilaCHTFKTA m SI 10.46 +.1 -1.1 +1.3/B HawaiianTxFrA m SI 11.12 ... -.9 +.8/D NATFIncA m SI 10.56 +.4 -1.0 +1.9/A TxFrForUtahA m SI 10.18 +.2 -1.1 +1.7/A TxFrofArizonaA m SI 10.46 +.3 -1.1 +1.5/B TxFrofColoradoA m SI 10.29 ... -1.2 +1.0/D TxFrofOregonA m SI 10.79 ... -1.2 +.9/DArbitrageInstl NE 13.13 -.3 +.4 +2.1/B R b NE 12.75 -.3 +.3 +1.9/CArielApprecInv b MV 48.74 -1.9 +1.8 +5.6/E Inv b MV 71.97 -2.0 +2.8 +7.3/CAristotleSaulGlbOppsI d IH 13.48 +.8 +1.4 +7.9/AArtisanEmMktsInv EM 17.11 -2.5 +1.9 +10.4/A GlbOppsInstl WS 27.42 -.9 +5.5 +13.4/A GlbOppsInv WS 27.13 -.9 +5.5 +13.2/A GlbValueInv WS 18.14 -1.5 -.2 +8.5/B IntlInstl FG 34.53 +.2 +3.1 +4.0/E IntlInv FG 34.34 +.2 +3.0 +3.8/E IntlSmCpInv FR 24.20 +1.6 +4.8 +5.6/E IntlValueInstl FB 38.30 -.4 -1.1 +6.7/A IntlValueInv FB 38.16 -.4 -1.2 +6.4/B MidCpInstl MG 44.59 -.4 +7.5 +8.0/D MidCpInv MG 40.93 -.5 +7.4 +7.8/D MidCpValueInv MV 22.98 +.9 +1.1 +6.6/D SmCpInvs SG 34.50 +2.3 +12.9 +12.9/A ValInstl LV 14.31 -.7 -1.4 +8.4/C ValInv LV 14.34 -.7 -1.5 +8.2/CAshmoreEmMktsLcCyBdIns XP 8.05 +.9 +5.0 +5.3 EmMktsTtlRetIns EB 8.25 +.3 +.8 +7.1AuxierFocInv d LV 22.29 -.5 -.1 +7.1/DAve MariaMariaWldEq WS 15.13 +.1 +.3 +5.8/D Value MB 21.74 -.2 +4.1 +5.2/DBBHCorelN d LB 20.44 -2.7 -2.0 +7.3/E LtdDurN UB 10.17 +.2 +.4 +1.7/ABMODivIncI LV 14.41 -1.1 +1.2 +10.9/A IntermTxFrI MI 11.12 ... -.9 +2.0/B IntermTxFrY MI 11.13 +.1 -.8 +1.8/B LgCpGrI LG 18.92 -1.0 +4.6 +14.4/A LgCpGrY LG 18.75 -1.1 +4.5 +14.2/A LgCpValI LV 15.94 -1.2 -1.2 +8.2/C LowVolEqI LV 14.79 ... +.5 +7.6/C MidCpGrI MG 17.17 -1.1 +6.6 +7.4/D MidCpValI MV 12.25 -1.1 -1.5 +6.6/D ShrtTrmIncAdvI CS 9.28 ... -.2 +1.2/B ShrtTxFrI MS 10.12 -.1 ... +1.0/A SmCpGrI SG 19.76 +.1 +6.0 +5.0/E StratIncY MU 9.27 +.4 -.7 +2.4/D TCHCorPlusBdI CI 11.47 ... -1.6 +1.9/A TCHCorPlusBdY CI 11.48 +.1 -1.6 +1.6/A TCHCorpIncI TW 12.88 +.2 -1.6 +3.4/A TCHCorpIncY TW 12.89 +.2 -1.6 +3.2/A UltraShrtTxFrI MS 10.06 ... +.3 +.8/BBNY MellonAsstAllcM MA 12.79 -.7 +1.7 +6.2/B BdM CI 12.38 +.1 -1.9 +1.0/C EmMktsM EM 12.12 -4.4 +1.2 +7.4/B IncStkM LV 9.26 -1.3 -.6 +9.1/B IntermBdM CS 12.28 +.1 -.9 +.7/C IntlApprecM FB 14.68 +1.5 +1.7 +5.0/D IntlM FV 14.17 +1.8 +2.4 +6.3/A LgCpStkM LB 6.19 -1.5 +2.5 +9.9/C MAIntrmMnBdM MT 12.41 +.4 -.9 +1.4/C MdCpMltStratM MG 18.06 -1.0 +4.3 +9.0/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 -.8 +1.4/E STUSGovtSecM GS 11.52 -.1 -.4 .../C SmCpMltStratM SG 21.10 +.9 +5.2 +11.1/BBairdAggrgateBdInstl CI 10.61 +.2 -1.8 +1.4/B CorPlusBdInstl CI 10.99 +.5 -1.4 +1.9 IntermBdInstl CI 10.81 +.1 -1.3 +1.1/C QlInTrmMnBdIns MI 11.35 ... -.9 +1.0/E ShrtTrmBdInstl CS 9.57 +.1 -.3 +1.1/BBaronAsstInstl MG 75.30 -1.6 +6.9 +11.8/A AsstRetail b MG 72.77 -1.6 +6.8 +11.5/B DiscvInstl SG 19.03 +1.0 +4.0 +10.5/C DiscvRetail b SG 18.85 +.9 +3.9 +10.2/C EmMktsInstl EM 15.41 -2.1 +.3 +8.0/B EmMktsRetail b EM 15.36 -2.1 +.2 +7.7/B FifthAvenuGrIns LG 28.72 -2.9 +10.8 +15.6/A FifthAvenuGrRtl b LG 28.21 -2.9 +10.8 +15.4/A FocedGrInstl MG 16.40 -1.0 +4.7 +8.1/D GrInstl MG 72.53 -1.2 +4.3 +9.2/C GrRetail b MG 70.51 -1.3 +4.2 +8.9/C IntlGrInstl FG 25.08 -2.1 +3.7 +11.3/A IntlGrRetail b FG 24.76 -2.2 +3.6 +11.0/A OppInstl MG 19.99 -1.5 +13.6 +13.5/A OppRetail b MG 19.29 -1.6 +13.5 +13.2/A PtnrsInstl MG 52.70 -3.9 +6.0 +11.6/A PtnrsRetail b MG 51.62 -3.9 +5.9 +11.3/B RlEsttInstl SR 28.95 +.2 -3.5 +4.6/A RlEsttRetail b SR 28.53 +.2 -3.5 +4.3/A SmCpInstl SG 31.07 -.8 +5.9 +10.1/C SmCpRetail b SG 29.97 -.8 +5.8 +9.9/CBarrett AssociatesBarrettOpp LV 30.20 -.1 +.7 +11.8/ABeckerValEqRetail d LV 19.60 -.3 +.6 +7.7/CBerkshireFoc d ST 25.12 -4.7 +17.0 +21.6/BBernsteinCaliforniaMuni SS 14.03 +.2 -.6 +1.1/A IntermDur CI 12.91 +.2 -1.5 +1.4/B IntermDurInstl CI 14.72 +.2 -1.5 +1.5/A NewYorkMuni SS 13.75 ... -.8 +1.2/A ShrtDrDvRSMn MS 12.50 -.1 +.1 +.3/DBerwynBerwyn d SB 28.43 +.1 -.2 +5.1/E Inc d XY 13.44 -.1 +.7 +3.1/BBishop StreetHawaiiMuniBdIns SI 10.38 +.1 -1.2 +1.3/BBlackRock4060TrgtAlInvC m CA 11.70 -.3 -.3 +3.2 AdUSTtlMInvA m LB 25.85 -1.5 +1.9 +7.7/E AdUSTtlMInvIns LB 26.97 -1.5 +2.0 +7.9/E AdUSTtlMInvInvC m LB 16.83 -1.6 +1.7 +6.8/E AdvtgGlbInstl WS 22.32 -.6 +2.3 +7.3 AdvtgGlbInvA m WS 21.23 -.7 +2.2 +6.9 AdvtgGlbInvC m WS 17.45 -.7 +2.1 +6.1 AdvtgIntlIns FB 17.68 +1.7 +2.1 +7.4/A AdvtgIntlInvA m FB 17.50 +1.6 +2.1 +7.1/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 29.51 -.7 +.9 +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 16.19 -1.5 +6.5 +12.8/B AdvtgLgCpGrInvA m LG 15.51 -1.5 +6.5 +12.5/C AdvtgSmCpGrIns SG 21.01 +.5 +7.2 +8.3/D AdvtgSmCpGrInvA m SG 16.23 +.4 +7.1 +8.0/D AsaDrgnIns DP 17.33 -3.0 +.6 +4.6 AsaDrgnInvA m DP 17.10 -3.1 +.5 +4.4 BalCptlInstl MA 23.13 -.6 +1.9 +7.7 BalCptlInvA m MA 23.04 -.6 +1.9 +7.4 BalCptlInvC m MA 20.10 -.6 +1.6 +6.6 BasValInstl LV 26.34 -.9 +.3 +5.3/E BasValInvA m LV 26.03 -.9 +.3 +5.1/E BasValInvC m LV 23.02 -.9 ... +4.2/E CAMuniOppsInstl MF 12.68 +.4 +.1 +3.8/A CAMuniOppsInvA m MF 12.67 +.4 +.1 +3.6/A CAMuniOppsInvA1 b MF 12.68 +.4 +.1 +3.7/A CorBdInstl CI 9.35 +.2 -1.7 +.7/D CorBdInvA m CI 9.36 +.1 -1.9 +.4/E CorBdInvC m CI 9.32 ... -2.1 -.4/E CorBdK CI 9.38 +.2 -1.7 +.8/C CorBdSvc b CI 9.35 +.1 -1.9 +.4/E CptlApprecInstl LG 30.65 -1.8 +10.0 +13.8/A CptlApprecInvA m LG 28.44 -1.8 +9.9 +13.5/B CptlApprecInvC m LG 21.27 -1.9 +9.6 +12.6/B CptlApprecK LG 30.81 -1.8 +10.0 +14.0/A CptlApprecR b LG 23.69 -1.9 +9.8 +13.2/B CrdtStrIncIns MU 10.24 +.5 +.6 +4.1/A CrdtStrIncInvA m MU 10.24 +.6 +.6 +3.8/A EmMktsInstl EM 24.37 -2.8 +2.2 +7.2 EmMktsInvA m EM 23.49 -2.8 +2.1 +6.8 EngyResInvA m EE 18.44 +10.2 -.3 -10.6/E EqDivInstl LV 22.66 -.7 -.1 +10.7 EqDivInvA m LV 22.60 -.7 -.2 +10.5 EqDivInvC m LV 21.79 -.7 -.4 +9.6 EqDivR b LV 22.77 -.7 -.3 +10.1 EuroInvA m ES 15.64 +2.2 +2.6 +2.7 Exch LB 1066.74 -.3 +1.7 +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 4.18 -2.1 +10.3 +14.1/A GNMAInstl GI 9.24 +.3 -1.4 +.5/A GNMAInvA m GI 9.28 +.3 -1.5 +.2/B GNMAInvC m GI 9.24 +.2 -1.7 -.5/E GlbAllcIncInstl IH 19.98 -.1 +.9 +4.2/C GlbAllcIncInvA m IH 19.85 -.2 +.8 +3.9/C GlbAllcIncInvC m IH 17.88 -.3 +.6 +3.2/D GlbAllcIncR b IH 18.89 -.2 +.7 +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 10.25 +.3 +.8 +.8/E HYBdInstl HY 7.75 +1.2 +1.0 +5.0/A HYBdInvA m HY 7.74 +1.1 +.8 +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 +.6 +.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 57.79 -1.5 +2.9 +6.4/A HthSciOpInvA m SH 55.15 -1.5 +2.8 +6.1/A HthSciOpInvC m SH 48.52 -1.6 +2.6 +5.3/B InProtBdInstl IP 10.58 +.8 -.5 +.5/C InProtBdInvA m IP 10.33 +.8 -.5 +.2/D InProtBdInvC m IP 9.99 +.8 -.7 -.6/E IntlDivIns FB 29.64 -.2 -3.8 +1.1/E IntlDivInvA m FB 27.73 -.3 -3.9 +.8/E IntlInstl FB 17.67 ... -.5 +7.6/A IntlInvA m FB 17.28 -.1 -.6 +7.2/A IntlInvC m FB 16.11 -.1 -.9 +6.2/B LCFocGrIns LG 14.52 -2.0 +10.7 +16.0/A LCFocGrInvA m LG 13.56 -2.0 +10.6 +15.7/A LCFocGrInvC m LG 10.72 -2.2 +10.3 +14.7/A LPDyn2020Instl TE 15.99 +.1 +.6 +4.9 LPDyn2020InvA m TE 14.72 ... +.5 +4.7 LPDyn2030Instl TH 14.34 -.2 +1.1 +6.5 LPDyn2030InvA m TH 13.79 -.2 +1.0 +6.2 LPDyn2040Instl TJ 18.17 -.4 +1.2 +7.7 LPDyn2040InvA m TJ 16.64 -.3 +1.1 +7.4 LatinAmerInstl LS 55.23 -.7 +8.3 +7.9 LatinAmerInvA m LS 54.53 -.7 +8.2 +7.5 LngHrznEqInvA m WS 13.35 +.3 +2.5 +4.1 LowDurBdInstl CS 9.51 +.2 -.1 +1.2/B LowDurBdInvA m CS 9.51 +.2 -.1 +.9/C LowDurBdInvC m CS 9.50 ... -.5 +.2/E LowDurBdK CS 9.50 +.2 -.2 +1.3/B ManagedIncK XY 9.97 +.4 +.1 +3.7 MidCapDivIns MV 18.65 -.1 +2.0 +7.3 MidCapDivInvA m MV 17.80 -.1 +1.9 +7.0 MidCpGrEqInstl MG 24.70 -.6 +9.6 +12.6/A MidCpGrEqInvA m MG 21.49 -.6 +9.5 +12.2/A MidCpGrEqInvC m MG 16.95 -.7 +9.3 +11.4/B NJMuniBdInstl MJ 11.01 +.6 -.7 +2.9/A NJMuniBdInvA m MJ 11.02 +.6 -.8 +2.7/B NYMuniOppsInstl MN 11.28 +.5 ... +4.1/A NYMuniOppsInvA m MN 11.28 +.4 -.1 +3.8/A NYMuniOppsInvA1 b MN 11.28 +.4 ... +4.0/A NYMuniOppsInvC m MN 11.28 +.4 -.3 +3.0/A NatrlResTrInstl SN 32.75 +2.6 -2.7 -1.0 NatrlResTrInvA m SN 31.09 +2.6 -2.8 -1.3 NtnlMnInstl MI 10.76 +.3 -.7 +2.4/A NtnlMnInvA m MI 10.77 +.3 -.8 +2.2/B NtnlMnInvC m MI 10.77 +.3 -1.0 +1.4/D PAMuniBdInstl MP 10.94 +.3 -.8 +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 +3.3 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 11.69 +.4 +.4 +4.2/A StratMuOpInvA m MI 11.69 +.4 +.3 +4.0/A StratMuOpIvC m MI 11.69 +.3 +.1 +3.1/A TactOppsInstl TV 14.86 +.7 +3.1 +2.1/D TactOppsInvA m TV 14.75 +.6 +3.0 +1.7/E TechOppsInstl ST 28.42 -3.1 +11.7 +23.9/A TechOppsInvA m ST 26.44 -3.1 +11.7 +23.6/A TechOppsInvC m ST 22.54 -3.1 +11.4 +22.6/A TtlRetInstl CI 11.39 +.1 -1.7 +1.2/B TtlRetInvA m CI 11.40 +.1 -1.7 +.9/C TtlRetInvC m CI 11.39 ... -2.0 +.2/E TtlRetR b CI 11.40 +.1 -1.8 +.6/D USGovtBdInstl GI 10.14 +.1 -1.5 +.2/B USGovtBdInvA m GI 10.16 +.1 -1.6 -.1/C USMortgInstl CI 9.99 +.3 -1.3 +1.4/BBogle Investment ManSmCpGrInstl SB 31.65 -.8 +1.3 +6.7/DBoston PartnersLSEqInstl LO 21.69 +.4 -2.6 +8.0/A SmCpValIIInstl SV 26.46 -.3 +.8 +8.8/B SmCpValIIInv b SV 25.32 -.3 +.7 +8.5/BBoston TrustAsstMgmt AL 47.16 -1.1 +.6 +8.7/A Eq LB 23.86 -1.6 +1.0 +10.9/BBragg Capital TrustQueensRdSmCpVal SV 26.80 -.7 -1.3 +5.9/DBrandesIntlEqI FV 18.83 +2.2 +5.7 +5.2/BBridgesInvm LG 62.68 -1.6 +3.5 +9.8/EBridgewayAggresivInvs1 MB 76.63 -1.3 +1.7 +8.5/B BlueChip35Idx LB 14.60 -1.6 +.2 +11.0/B SmCpVal SV 27.22 +3.0 +2.6 +8.0/C UltraSmCo SV 30.89 -.7 +2.1 -1.1/E UltraSmCoMkt d SB 14.92 +.1 +4.6 +8.3/CBright RockMidCpGrInstl MG 17.73 -1.7 +3.0 +10.5/B QualLgCpInstl LB 16.29 -.7 -1.7 +7.3/EBroadviewOpp SB 35.72 ... +3.4 +5.5/EBrookeld InvestmenGlbLtdInfrasI XO 12.38 +2.3 -2.0 -.2/E GlbLtdInfrasY XO 12.37 +2.3 -2.1 -.2/E GlbLtdRlEsttI GR 12.83 +2.1 -2.9 +2.2/CBrown AdvisoryFlexEqIns d LG 21.28 -2.3 +2.5 +10.4/D GrEqInstl d LG 23.30 -.3 +11.1 +13.3/B GrEqInv d LG 23.09 -.3 +11.0 +13.2/B IntermIncInv d CI 10.38 ... -1.1 +.9/C MrylndBdInv d SS 10.50 +.1 -.2 +1.6/A SmCpFdmtlValIns d SB 28.30 -1.3 -.5 +8.2/C SmCpGrInv d SG 19.75 -.5 +6.4 +11.0/B SmrstEmMktsIns d EM 11.46 -1.5 +2.0 +5.9/DBrown Cap MgmtSmCoInv b SG 100.39 +2.3 +12.5 +17.7/ABruceBruce MA 513.54 -.6 -2.2 +4.4/EBuffaloDiscv MG 25.17 -1.3 +3.9 +10.2/B EmergOpps SG 16.54 +.2 +5.9 +8.8/D FlexInc x AL 15.51 +2.3 -.1 +6.1/C Gr LG 30.93 -1.2 +6.2 +10.2/D HY x HY 11.04 +.2 -.1 +3.6/D LgCp LG 29.61 -3.2 +2.0 +11.1/D MidCp MG 14.52 +.3 +6.7 +5.9/E SmCp SG 15.64 +.2 +6.7 +9.8/CCG Capital MarketsCorFI CI 7.92 +.4 -1.7 +1.1/B EmMktsEqInvms EM 16.42 -3.2 +1.2 +9.2/A IntlEq FB 13.22 +1.3 +1.8 +6.1/B IntlFI IB 7.88 +.6 +1.9 +2.8/B LgCpEq LG 19.95 -1.2 +2.7 +9.6/E MuniBdInvms ML 9.14 +.3 -1.5 +1.5/E SmMidCpEq SG 21.40 -.4 +3.0 +5.2/ECGMFoc LB 52.33 -4.3 -1.9 +8.5/D Mut AL 31.55 -2.5 +1.7 +6.6/C Rlty MB 30.91 -.9 -4.0 +8.0/BCMAdvsFI CS 11.16 +.1 -.5 +2.1/ACRMMidCpValInstl MB 22.54 +.7 +3.4 +10.9/A SmCpValInstl SB 19.42 -2.9 -1.9 +9.8/B SmCpValInv SB 16.85 -2.9 -1.9 +9.6/BCalamosCnvrtA m CV 18.50 -.5 +5.1 +5.5/C CnvrtC m CV 18.31 -.6 +4.8 +4.7/D CnvrtInstl CV 16.59 -.5 +5.1 +5.8/C EvolvingWldGrA m EM 15.57 -3.5 +2.1 +4.2/E EvolvingWldGrI EM 15.67 -3.4 +2.2 +4.5/E GlbGrIncA m IH 9.69 -.8 +2.4 +6.0/A GlbGrIncC m IH 8.62 -.8 +2.3 +5.3/B GlbGrIncI IH 9.97 -.8 +2.5 +6.3/A GrA m LG 34.23 -1.7 +5.4 +8.7/E GrC m LG 21.78 -1.8 +5.2 +7.9/E GrIncA m AL 32.95 -.9 +3.0 +8.9/A GrIncC m AL 33.12 -1.0 +2.8 +8.0/A GrIncInstl AL 31.69 -.8 +3.1 +9.1/A GrInstl LG 44.86 -1.7 +5.5 +9.0/E IntlGrA m FG 21.73 -1.4 +1.5 +7.7/B IntlGrInstl FG 22.23 -1.4 +1.6 +7.9/B MktNetrlIncA m NE 13.49 +.7 +2.1 +3.7/A MktNetrlIncC m NE 13.70 +.6 +1.9 +3.0/A MktNetrlIncIns NE 13.34 +.8 +2.3 +4.0/ACalvertBalA m MA 31.70 -1.0 +.5 +4.7/D BalC m MA 30.69 -1.0 +.2 +3.9/E BdA m CI 15.83 +.1 -1.3 +1.2/B EqA m LG 45.32 -.6 +5.7 +11.1/D EqC m LG 26.63 -.7 +5.5 +10.2/D IncA m TW 16.16 +.1 -2.0 +2.0/C IntlEqA m FV 17.97 +1.3 +2.2 +3.2/D MdCpA m MB 32.43 -.2 +2.9 +2.8/E RspMuniIncA m MI 15.66 +.4 -1.0 +2.0/B ShrtDurIncA m CS 15.89 +.1 -.4 +1.3/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 -1.5 +1.9 +14.2/A NL Vanguard TtlSMIdxAdmrl LB 189,798 -1.3 +2.1 +14.1/A NL Vanguard InsIdxIns LB 129,325 -1.5 +1.9 +14.3/A NL Vanguard TtlSMIdxInv LB 127,388 -1.3 +2.0 +14.0/B NL Vanguard TtInSIdxInv FB 125,157 +.6 +1.6 +7.2/C NL Vanguard TtlSMIdxIns LB 115,813 -1.3 +2.1 +14.1/A NL Vanguard TtInSIdxInsPlus FB 95,853 +.6 +1.6 +7.3/C NL Fidelity Contrafund LG 91,653 -2.3 +6.5 +16.4/B NL Vanguard InsIdxInsPlus LB 90,985 -1.5 +1.9 +14.3/A NL American Funds GrfAmrcA m LG 86,214 -.8 +6.7 +16.2/B 5.75 Vanguard WlngtnAdmrl MA 85,530 -.5 -.6 +9.4/A NL Vanguard TtBMIdxAdmrl CI 83,589 +.2 -1.8 +1.5/C NL Fidelity 500IndexPrm LB 75,073 -1.5 +1.9 +14.2/A NL American Funds IncAmrcA m AL 74,723 +.6 -.2 +8.2/D 5.75 Vanguard TtInSIdxAdmrl FB 70,431 +.6 +1.6 +7.2/C NL Dodge & Cox Stk LV 69,216 -2.0 +.8 +14.4/A NL American Funds CptlIncBldrA m IH 68,796 +.1 -1.2 +6.3/C 5.75 Dodge & Cox IntlStk FB 63,742 -.4 +.8 +8.1/A NL American Funds AmrcnBalA m MA 62,892 +.1 +.5 +9.9/A 5.75 American Funds InvCAmrcA m LB 61,507 -1.3 +1.3 +13.4/C 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltSctOilGasInv LE NL 39.34 +13.9 888-776-3637 U.S. Global Investor GoldPrcMtls b SP NL 7.68 +13.6 800-873-8637 EuroPac GoldA m SP 4.50 9.26 +12.8 888-558-5851 ProFunds PrMtlsUltSctInv LE NL 36.81 +12.3 888-776-3637 Guinness Atkinson GlbEngy EE NL 24.11 +12.2 800-915-6566 INVESCO EngyA m EE 5.50 25.96 +11.7 800-959-4246 INVESCO EngyC m EE 1.00 22.22 +11.7 800-959-4246 INVESCO EngyInv b EE NL 25.85 +11.7 800-959-4246 Ivy EngyA m EE 5.75 12.71 +11.0 800-777-6472 Ivy EngyC m EE 1.00 11.79 +10.9 800-777-6472 BlackRock AlCpEngyRsInstl EE NL 11.94 +10.8 800-441-7762 BlackRock AlCpEngyRsInvA m EE 5.25 11.62 +10.7 800-441-7762 BlackRock AlCpEngyRsInvC m EE 1.00 11.07 +10.7 800-441-7762 Fidelity Advisor EnergyA m EE 5.75 35.80 +10.6 877-208-0098 Fidelity Advisor EnergyI EE NL 37.73 +10.6 877-208-0098 Fidelity Advisor EnergyM m EE 3.50 36.63 +10.6 877-208-0098 Fidelity Select Energy EE NL 46.54 +10.6 800-544-8544 Fidelity Advisor EnergyC m EE 1.00 32.88 +10.5 877-208-0098 BlackRock EngyResInvA m EE 5.25 18.44 +10.2 800-441-7762 BlackRock EngyResInvC m EE 1.00 12.95 +10.1 800-441-7762 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 84.49 +22.4 888-776-3637 ProFunds UltLtnAmrInv LE NL 46.56 +19.7 888-776-3637 Berkshire Foc d ST NL 25.12 +17.0 877-526-0707 Wells Fargo SpecizedTechA f ST 5.75 14.68 +15.2 800-222-8222 Virtus KARMidCapGrA m MG 5.75 31.76 +14.7 800-243-1574 AllianzGI TechInstl ST NL 78.42 +14.2 800-498-5413 Touchstone SdCptlInsGr LG NL 23.51 +14.2 800-543-0407 Virtus InvtvGrStkIns LG NL 24.09 +14.2 888-784-3863 AllianzGI TechA m ST 5.50 69.89 +14.1 800-988-8380 Touchstone SdCptlSelGrA m LG 5.75 15.76 +14.1 800-543-0407 Touchstone SdCptlSelGrY LG NL 16.62 +14.1 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 15.77 +14.0 800-543-0407 AllianzGI TechC m ST 1.00 54.08 +13.9 800-988-8380 Touchstone SdCptlSelGrC m LG 1.00 14.44 +13.8 800-543-0407 Baron OppInstl MG NL 19.99 +13.6 800-992-2766 Baron OppRetail b MG NL 19.29 +13.5 800-992-2766 Firsthand TechOpps ST NL 11.33 +13.5 888-884-2675 Lord Abbett DevelopingGrI SG NL 30.19 +13.2 888-522-2388 Morgan Stanley InsInGrA m LG 5.25 45.00 +13.2 800-548-7786 Morgan Stanley InsInGrI LG NL 47.16 +13.2 800-548-7786 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, April 19, 2018

PAGE 47

USLCCrRspnbIdxA m LB 22.66 -2.3 +1.9 +10.3/BCambiarGlblUltrFcsInv d WS 20.16 +1.4 +1.6 +2.8/E IntlEqInv d FB 29.03 +1.5 +2.1 +6.1/B OppInstl LV 23.63 -1.2 -.5 +8.3/C OppInv LV 23.70 -1.2 -.6 +8.0/C SmCpInstl d SB 19.98 -.1 +2.4 +2.7/E SmCpInv d SB 19.53 -.1 +2.4 +2.5/ECarillonClVtCptlApprA m LG 43.75 -1.5 +4.2 +14.1/A EagleGrIncA m LV 20.91 -.4 ... +9.3/B EagleGrIncC m LV 20.03 -.5 -.3 +8.5/C EglMidCpGrA m MG 60.24 -1.6 +6.6 +11.7/A EglMidCpGrC m MG 48.30 -1.6 +6.4 +10.9/B EglMidCpStkA m MG 28.82 -1.0 +1.6 +7.8/D EglSmCpGrA m SG 62.33 -1.2 +4.6 +9.5/C EglSmCpGrC m SG 46.17 -1.3 +4.4 +8.7/D ReamsCore+BdI CI 31.08 -.1 -1.7 +1.4/B ReamsCoreBdI CI 11.18 +.1 -1.6 +1.2/B ReamsUnconsBdI NT 11.65 -.2 -.9 +2.5/C ReamsUnconsBdY b NT 11.71 -.1 -.9 +2.2/C ScoutIntlI FB 21.90 +1.7 +2.0 +6.5/A ScoutMdCpI MB 19.41 -.8 +2.1 +12.6/A ScoutSmCpI SG 28.78 -.4 +3.1 +13.8/ACausewayIntlValInstl d FV 17.19 +1.4 -.8 +4.5/C IntlValInv d FV 17.06 +1.4 -.9 +4.3/CCenter Coast CapitalBrkdMLPFocA m LP 6.84 +2.2 -4.1 -7.2/A BrkdMLPFocC m LP 6.33 +2.3 -4.3 -7.9/BChamplainSmCoAdv b SG 21.06 +.8 +5.8 +13.2/ACity National RochdaCorpBdServicing CS 10.22 +.2 -.9 +.6 DivIncN b LV 38.08 -.7 -4.8 +5.4/EClearBridgeAggresivGrA m LG 211.12 -1.4 +3.8 +4.4/E AggresivGrC m LG 169.19 -1.4 +3.6 +3.7/E AggresivGrI LG 232.96 -1.3 +3.9 +4.7/E AggresivGrIS LG 235.43 -1.3 +3.9 +4.8/E AllCpValA m LV 14.12 -1.4 -2.9 +7.5/C AllCpValC m LV 12.18 -1.4 -3.0 +6.8/D ApprecA m LB 23.73 -1.1 +.6 +9.5/C ApprecC m LB 22.87 -1.2 +.4 +8.8/D ApprecI LB 23.59 -1.1 +.7 +9.8/C ApprecIS LB 23.66 -1.1 +.7 +9.9/C CBIntlSmCpI FA 19.12 +.8 ... +7.0/D DivStrat1 LB 23.12 -1.0 -1.4 +9.3/C DivStratA m LB 23.11 -1.0 -1.5 +9.0/D DivStratC m LB 22.78 -1.1 -1.7 +8.3/D DivStratI LB 23.71 -1.1 -1.4 +9.3/C IntlGrC m FG 42.07 +.5 +5.0 +8.2/B IntlGrI FG 48.45 +.7 +5.3 +9.3/A IntlValA m FV 11.88 +.3 +.5 +4.8/B IntlValIS FV 11.94 +.3 +.7 +5.3/B LgCpGrA m LG 42.79 -1.1 +5.3 +14.0/A LgCpGrC m LG 34.47 -1.1 +5.1 +13.2/B LgCpGrI LG 47.41 -1.1 +5.4 +14.4/A LgCpValA m LV 32.93 -1.1 -.5 +7.3/D LgCpValC m LV 31.99 -1.1 -.7 +6.5/D LgCpValI LV 32.87 -1.1 -.4 +7.6/C MidCpA m MB 33.06 -1.5 -1.1 +5.6/D MidCpC m MB 26.44 -1.6 -1.3 +4.9/E MidCpI MB 36.69 -1.5 -1.0 +5.9/D MidCpIS MB 37.03 -1.5 -1.0 +6.0/D SmCpC m SB 39.12 -.7 +1.6 +9.9/B SmCpGrA m SG 36.39 +.7 +10.9 +11.6/B SmCpGrI SG 38.79 +.7 +11.1 +12.0/B SmCpGrIS SG 39.17 +.7 +11.1 +12.1/A SmCpGrR b SG 35.52 +.7 +10.9 +11.3/B SmCpI SB 61.74 -.6 +1.9 +11.0/A SmCpValA m SV 19.47 -2.1 -2.2 +6.3/D TactDivIncA m MV 16.19 +.1 -2.5 -.6/E TactDivIncC m MV 15.38 ... -2.7 -1.3/E TactDivIncI MV 16.30 +.1 -2.4 -.3/E ValTrustC m LB 78.92 -1.4 -1.3 +5.5/E ValTrustI LB 94.64 -1.3 -1.0 +6.5/EClermontCLSGrandIncN CA 11.48 +.6 +1.1 +4.7/BClipperClipper LB 121.06 -1.5 +.5 +12.4/ACohen & SteersDivVal,IncInstl LB 14.99 -1.9 -1.6 +8.3/D GlbInfras,IncI XO 18.68 +.7 -2.7 +3.7/B GlbRltys,IncA m GR 51.93 +1.1 -1.7 +3.8/B GlbRltys,IncI GR 52.18 +1.1 -1.6 +4.1/B InstlRltys SR 40.44 -.1 -6.0 +3.5/A IntlRltyA m GR 12.30 +1.9 +2.3 +5.0/A IntlRltyI GR 12.38 +1.9 +2.4 +5.3/A PrfrdScInc,IncA m RR 13.76 -.1 -1.4 +5.1/C PrfrdScInc,IncC m RR 13.68 -.1 -1.6 +4.4/D PrfrdScInc,IncI RR 13.79 -.1 -1.4 +5.4/C RlEsttSecIncA m SR 13.80 -.3 -6.3 +4.6/A RlEsttSecIncC m SR 12.50 -.4 -6.5 +3.9/A RlEsttSecIncIns SR 14.52 -.4 -6.2 +4.8/A Rltys SR 60.14 -.1 -6.0 +3.2/BColorado BondSharesATxEx f SI 9.06 +.4 +1.6 +4.5ColumbiaAMTFrCAIMBIns MF 10.26 +.3 -.8 +1.9/B AMTFrCTIMBIns SI 10.33 +.3 -.8 +1.0/D AMTFrIMBA m MI 10.29 +.2 -1.2 +1.5/C AMTFrIMBIns MI 10.30 +.2 -1.1 +1.7/B AMTFrMAIMBIns MT 10.36 +.3 -1.0 +1.3/C AMTFrNYIMBIns MN 11.66 +.2 -.9 +1.5/B AMTFrORIMBIns SI 12.14 +.3 -1.0 +1.4/B AMTFrSCIMBIns SI 9.99 +.2 -1.1 +1.4/B AcornA m MG 13.77 -.8 +6.6 +11.4/B AcornC m MG 7.00 -.8 +6.4 +10.6/B AcornIns MG 16.40 -.8 +6.6 +11.7/A AcornIntSelIns FG 30.01 +.1 +2.6 +9.5/A AcornIntlA m FR 48.47 +1.0 +4.2 +7.0/E AcornIntlC m FR 46.35 +1.0 +4.0 +6.2/E AcornIntlIns FR 48.57 +1.1 +4.3 +7.3/E AcornSelA m MG 14.87 -.9 +1.7 +11.5/B AcornSelIns MG 16.84 -.8 +1.8 +11.8/A AcornUSAIns SG 16.39 +.6 +7.8 +11.1/B BalA m MA 41.01 -1.2 -.7 +6.1/B BalIns MA 40.93 -1.2 -.7 +6.4/B BdIns CI 8.33 +.2 -1.7 +1.4/B ContrCoreA m LB 25.64 -1.9 -.2 +9.7/C ContrCoreIns LB 25.83 -1.9 -.1 +9.9/C ContrCoreV f LB 25.39 -1.9 -.2 +9.7/C ContrEurpA m ES 7.53 +1.3 +2.9 +4.7/D ConvrtSecsA m CV 20.76 -.6 +4.8 +6.7/B ConvrtSecsIns CV 20.79 -.6 +4.8 +7.0/A CorpIncA m TW 9.98 +.5 -2.3 +1.7/D CorpIncIns TW 9.97 +.4 -2.4 +1.9/C CptAllcAgrA m AL 13.64 -.9 +1.6 +8.4/A CptAllcAgrC m AL 13.29 -1.0 +1.3 +7.6/B CptAllcCnsA m XY 10.20 +.1 -.6 +2.7/C CptAllcMdAgA m MA 13.10 -.6 +1.1 +7.1/A CptAllcMdAgC m MA 13.12 -.7 +.8 +6.3/B CptAllcMdAgIns MA 13.07 -.6 +1.1 +7.4/A CptAllcMdCnsA m CA 11.14 ... ... +4.1/C CptAllcModA m CA 11.69 -.2 +.6 +5.8/A CptAllcModC m CA 11.59 -.3 +.3 +5.0/A DiscpCoreA m LB 12.27 -.8 +2.8 +10.6/B DiscpSmCoreV f SB 7.09 +.1 +1.9 +4.6/E DivIncA m LV 21.84 -1.4 -.5 +10.7/A DivIncC m LV 21.17 -1.4 -.7 +9.9/A DivIncIns LV 21.86 -1.4 -.4 +11.0/A DivIncV f LV 21.85 -1.4 -.5 +10.7/A DivOppA m LV 9.76 +1.6 +1.5 +8.2/C DivOppC m LV 9.55 +1.5 +1.2 +7.4/D EmMktsIns EM 13.88 -4.3 +.5 +8.9/A FltRtA m BL 9.15 +.2 +1.9 +4.0/B GlEngNatResA m SN 20.42 +7.4 +3.2 +3.8/C GlEngNatResI SN 20.67 +7.3 +3.2 +4.0/B GlbDivOppA m WS 19.13 +.5 -1.0 +4.3/E GlbDivOppIns WS 19.19 +.5 -.9 +4.5/E GlbEqValA m WS 14.30 +.3 +.8 +6.3/D GlbOppsA m IH 14.02 -.2 +2.2 +6.7/A GlbStratEqA m WS 15.72 -.6 +2.4 +9.0/B GlbStratEqC m WS 13.43 -.7 +2.1 +8.2/C GlbTechGrA m ST 33.08 -3.4 +9.5 +23.0/A GlbTechGrC m ST 29.76 -3.5 +9.2 +22.1/B GlbTechGrIns ST 34.36 -3.4 +9.5 +23.3/A GrtrChinaA m CH 51.84 -7.0 +1.4 +8.3/B HYBdA m HY 2.91 +1.4 -.4 +3.8/C HYBdC m HY 2.89 +1.4 -.6 +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 25.20 -1.3 +2.1 +10.8/B LgCpEnhCoreIns LB 25.16 -1.2 +2.2 +11.1/A LgCpGrA m LG 42.03 -2.0 +5.9 +11.6/C LgCpGrC m LG 35.24 -2.1 +5.6 +10.7/D LgCpGrIIIA m LG 18.54 -2.0 +5.8 +10.9/D LgCpGrIIIC m LG 13.28 -2.0 +5.6 +10.1/D LgCpGrIIIIns LG 19.93 -2.0 +5.8 +11.2/D LgCpGrIns LG 43.62 -2.0 +6.0 +11.8/C LgCpGrV f LG 41.66 -2.0 +5.9 +11.6/C LgCpIdxA b LB 50.41 -1.5 +1.7 +11.0/B LgCpIdxIns LB 50.69 -1.5 +1.8 +11.3/A LgCpValA m LV 14.34 -1.2 -1.2 +8.8/B LgCpValC m LV 14.30 -1.3 -1.4 +8.0/C LmtDurCrdtA m CS 9.67 ... -1.0 +1.2/B MNTxExmptA m SM 5.38 +.3 -1.2 +2.1/B MidCapGrA m MG 26.43 -1.2 +3.8 +8.3/D MidCapGrIns MG 28.22 -1.2 +3.9 +8.6/C MidCapIdxA b MB 16.78 -.6 +1.4 +9.5/A MidCapIdxIns MB 16.71 -.6 +1.5 +9.8/A MidCapValA m MV 13.48 -.9 -1.3 +6.2/D MidCapValC m MV 12.49 -1.0 -1.5 +5.4/E MidCapValIns MV 13.51 -1.0 -1.2 +6.5/D Pac/AsIns DP 11.61 -2.2 +.4 +10.1/C RlEstateEqA m SR 13.11 +.2 -6.0 +2.5/B RlEstateEqIns SR 13.14 +.2 -5.9 +2.7/B S/MCpValA m SV 10.29 -.4 +1.5 +6.1/D STBdA m CS 9.87 +.1 -.3 +.4/D STBdIns CS 9.85 +.1 -.4 +.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 13.58 ... +5.4 +11.0/A SelIntlEqA m FG 15.11 +.5 +1.6 +4.2/E SelIntlEqIns FG 15.46 +.6 +1.7 +4.5/E SelLgCpEqA m LB 14.76 -1.7 +1.1 +11.6/A SelLgCpEqIns LB 14.66 -1.7 +1.2 +11.9/A SelLgCpGrA m LG 17.40 -3.0 +8.4 +10.3/D SelLgCpGrIns LG 17.94 -3.0 +8.5 +10.5/D SelLgCpValA m LV 25.81 -.9 -1.6 +10.1/A SelLgCpValC m LV 23.65 -1.0 -1.8 +9.3/B SelSmlrCpValA m SB 18.50 -2.8 +2.5 +5.5/E SlgCmsInfoA m ST 76.68 -5.0 +8.3 +20.6/C SlgCmsInfoC m ST 52.96 -5.0 +8.1 +19.7/C SlgGlbTechA m ST 42.72 -4.9 +8.7 +21.0/B SlgGlbTechC m ST 33.03 -4.9 +8.4 +20.1/C SmCpGrIA m SG 19.32 -.6 +6.1 +13.3/A SmCpGrIIns SG 20.50 -.6 +6.2 +13.6/A SmCpIdxA b SB 25.79 +.7 +4.4 +11.9/A SmCpIdxIns SB 25.95 +.7 +4.5 +12.2/A SmCpValIA m SV 41.47 -.5 -.8 +10.6/A SmCpValIIA m SV 17.72 -.8 ... +8.3/C SmCpValIIIns SV 18.00 -.8 +.1 +8.6/B SmCpValIIns SV 46.08 -.5 -.7 +10.9/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 +.6 -.7 +3.2/A StrtCAMuIncA m MC 7.54 +.2 -1.0 +2.3/C StrtCAMuIncInst MC 7.54 +.2 -1.0 +2.6/B StrtNYMuIncA m MY 7.30 +.2 -1.1 +2.2/C ThermostatA m XY 14.60 ... -.2 +2.5/C ThermostatC m XY 14.67 -.1 -.5 +1.7/D ThermostatIns XY 14.41 +.1 -.1 +2.8/C TtlRetBdA m CI 8.88 +.4 -1.1 +1.6/A TtlRetBdIns CI 8.88 +.4 -1.1 +1.8/A TxExmptA m ML 13.37 +.3 -.9 +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 5.31 +.2 -1.2 +1.2/B USTrsIdxIns GI 10.78 +.1 -1.8 -.1/CCommerceBd CI 19.50 +.1 -1.6 +1.6/A Gr LG 33.58 -1.1 +3.1 +13.8/B KansasTFIntrmBd SI 19.04 +.2 -1.1 +1.3/B MidCpGr MG 40.59 -.6 +2.8 +11.5/B MssrTFIntrmBd SI 19.15 +.3 -1.1 +1.6/B NtnlTFIntrmBd MI 19.23 +.4 -1.2 +1.7/B ShrtTrmGovt GS 16.84 ... -.6 +.2/B Val LV 30.59 -1.5 -2.2 +8.9/BCommunity ReinvestQlfdInvm b GI 10.33 ... -1.4 +.3/BConvergenceCorPlusInstl LB 19.43 -.4 +3.7 +11.1/A OppsInstl SB 12.19 +.2 +.7 +7.6/DCopeland Capital ManRkMgdDivGrI d LB 14.25 -.6 +3.3 +5.2/ECopleyCopley d LV 98.96 -1.0 +12.0 +12.6Credit SuisseCmdtyRetStratA m BB 4.97 +1.8 +1.2 -3.9 CmdtyRetStratI BB 5.08 +1.8 +1.2 -3.7 FltngRtHiIncA m BL 6.89 +.4 +1.2 +4.1/B FltngRtHiIncC m BL 6.91 +.3 +1.0 +3.4/CCrossmark StewardS/MCpEnhIdxA b SB 16.22 +.1 +2.4 +9.6/BCullenHiDivEqInstl d LV 18.11 +.3 -1.0 +9.0/B HiDivEqRetail m LV 18.10 +.3 -1.0 +8.7/BCutlerEq LV 19.95 -2.0 -3.1 +8.9/BDFAAsiaPacSmCoIns PJ 23.93 -1.5 +.3 +7.8/B CAInTmMnBdIns MF 10.39 -.1 -.5 +1.0/D CASTMnBdIns SS 10.24 -.1 +.2 +.6/B CSTGEIntlScCrEq FV 10.47 +1.8 +1.8 +7.9/A CSTGEUSSclCrEq2 MB 17.80 -1.0 +1.5 +10.6/A CntnntlSmCIns ES 29.70 +1.0 +3.9 +14.7/A EMktCorEqI EM 23.71 -1.4 +2.1 +7.2/B EMktSCInstl EM 24.38 -.8 +2.1 +8.2/B EmMktsII EM 29.80 -1.6 +2.3 +7.4/B EmMktsInstl EM 31.15 -1.6 +2.2 +7.1/B EmMktsSocialCor EM 15.24 -1.5 +2.2 +7.8/B EmMktsValInstl EM 32.25 -.4 +3.3 +7.7/B EnhUSLgCoInstl LB 13.05 -1.6 +1.0 +11.0/B FvYrGlbFIIns IB 10.82 +.2 -.5 +1.0/E GlbAllc2575Ins XY 13.50 +.1 +.2 +3.1/B GlbAllc6040Ins MA 18.21 -.1 +.7 +6.0/B GlbEqInstl WS 23.61 -.4 +1.6 +9.3/B GlbRlEsttSec GR 10.51 +.5 -4.0 +3.1/B InProtSecIns IP 11.63 +.8 -1.0 +.7/B IntlCorEqIns FB 14.83 +1.8 +2.0 +8.4/A IntlLgCpGr FG 13.42 +1.6 +2.1 +6.2/D IntlRlEsttScIns GR 5.25 +1.9 +1.0 +3.4/B IntlSclCrEqInst FV 14.30 +1.9 +2.2 +8.6/A IntlSmCoInstl FQ 21.77 +1.4 +2.4 +11.4/A IntlSmCpGr FR 16.37 +.7 +3.0 +12.6/B IntlSmCpValIns FA 23.24 +2.2 +1.2 +10.3/B IntlSstnbtyCor1 FB 11.27 +1.4 +2.0 +7.2/A IntlValIII FV 17.73 +2.7 +2.4 +6.8/A IntlValInstl FV 20.93 +2.7 +2.3 +6.6/A IntlVctrEqIns FA 13.85 +1.8 +2.1 +9.2/B ItmGovtFIIns GI 12.02 -.1 -2.2 +.1/B ItmTExtnddQlIns TW 10.38 -.1 -3.1 +1.3/E ItmTMnBdIns MI 10.00 ... -.7 +.9/E JapaneseSmCoIns JS 29.77 +.3 +2.2 +15.7/A LgCpIntlInstl FB 24.32 +1.7 +1.8 +5.9/B OneYearFIInstl UB 10.25 ... +.1 +.6/D RlEsttSecInstl SR 32.70 -.2 -6.8 +2.8/B STGovtInstl GS 10.40 -.2 -.9 +.1/C STMuniBdInstl MS 10.11 -.2 +.1 +.6/C ShTrmExQtyI CS 10.70 +.1 -.6 +1.1/B SlvLyHdgGlEqIns WS 16.85 -.2 +1.2 +8.6/B SlvlyHdgGlFIIns IB 9.50 +.2 ... +.8/E TAUSCorEq2Instl MB 18.41 -1.0 +1.7 +10.1/A TAWexUSCrEqIns FB 12.09 +.9 +2.0 +8.0/A TMdIntlVal FV 17.20 +2.6 +2.3 +6.5/A TMdUSEq LB 29.62 -1.4 +2.3 +11.2/A TMdUSMktwdVl LV 30.88 -.7 +.3 +9.4/A TMdUSMktwdVlII LV 28.78 -.7 +.4 +9.6/A TMdUSSmCp SB 44.88 -.2 +2.0 +9.8/B TMdUSTrgtedVal SV 37.99 -.3 +1.4 +9.0/B TwYrGlbFIIns IB 9.88 +.1 ... +.6/E TwoYrFIInstl CS 9.90 +.1 ... +.6/D TwoYrGovtInstl GS 9.74 -.1 -.1 +.2/B USCorEq1Instl LB 23.23 -1.0 +2.2 +10.8/B USCorEqIIInstl MB 21.88 -1.0 +1.6 +10.0/A USLgCo LB 21.04 -1.4 +1.9 +11.4/A USLgCpGrInstl LG 19.75 -1.5 +3.4 +12.2/C USLgCpValII LV 18.65 -1.1 +.1 +10.5/A USLgCpValIII LV 26.92 -1.1 +.1 +10.5/A USLgCpValInstl LV 38.99 -1.1 +.1 +10.4/A USMicroCpInstl SB 22.71 +.4 +3.2 +10.6/A USSmCpGrInstl SG 19.02 +.1 +2.1 +9.1/D USSmCpInstl SB 36.57 -.1 +1.9 +9.5/B USSmCpValInstl SV 38.51 +.2 +1.6 +7.9/C USSocialCorEq2 MB 16.33 -1.0 +1.7 +10.2/A USSstnbtyCor1 LB 21.60 -1.4 +2.5 +10.9/B USTrgtedValIns SV 25.16 ... +1.2 +8.5/C USTrgtedValR1 SV 25.15 ... +1.2 +8.4/C USVectorEqInstl MV 19.43 -.7 +1.5 +9.2/B WlexUSGovFIIns IB 10.27 +.6 ... +2.0/D WlexUSTrgVlIns FA 15.42 +.9 +1.2 +9.9/B WlexUSVlPrtIns FV 13.28 +1.8 +2.4 +7.2/ADFDentPremGrInv MG 31.74 +.3 +9.3 +14.2/ADavenportCor LG 23.51 -1.4 +1.4 +8.7/E EqOpps MG 17.91 -1.6 -.9 +4.4/E ValInc LV 17.20 -.2 -1.6 +8.1/CDavisApprecIncA m AL 40.06 -.6 +.8 +3.8/E ApprecIncY AL 40.24 -.6 +.9 +4.1/E FinclA m SF 51.78 -3.5 -.3 +11.3/B FinclC m SF 43.05 -3.5 -.5 +10.4/C NYVentureA m LB 34.45 -1.5 +.6 +11.4/A NYVentureC m LB 31.22 -1.6 +.4 +10.5/B NYVentureY LB 35.23 -1.5 +.7 +11.7/A OppA m LG 37.35 -.5 +.9 +12.7/B OppC m LG 30.56 -.6 +.7 +11.8/C RlEsttA m SR 37.40 +.1 -5.5 +3.8/ADelaware InvCorpBdA m TW 5.68 +.3 -2.7 +1.4/D CorpBdInstl TW 5.68 +.3 -2.6 +1.6/D DiversIncA m CI 8.55 +.2 -1.0 +1.3/B EmMktsA m EM 20.11 -4.0 -.3 +11.1/A ExtnddDrBdA m TW 6.40 +.3 -4.7 +1.4/D ExtnddDrBdInstl TW 6.39 +.3 -4.7 +1.7/D HYOppsA m HY 3.78 +1.0 -.3 +2.8/E IntlValEqA m FV 15.59 +1.0 -.3 +5.3/B IntlValEqInstl FV 15.65 +1.0 -.2 +5.5/B LtdTrmDvrsIncA m CS 8.33 ... -.9 +.9/C MnstHYMnBdA m SM 10.66 +.4 -1.0 +2.3/A NtnlHYMnBdA m HM 10.97 +.8 ... +4.1/B REITA m SR 10.41 -.3 -8.0 -.1/E SelGrA m LG 39.56 -2.3 +4.7 +6.1/E SelGrInstl LG 43.08 -2.3 +4.8 +6.4/E SmCpValA m SV 65.52 -1.0 -.6 +10.0/A SmCpValC m SV 54.27 -1.0 -.9 +9.2/B SmidCpGrA m SG 23.75 -1.4 +8.4 +12.1/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 +1.6/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 +.4 -.8 +1.6/C USGrA m LG 24.71 -2.7 +4.3 +8.8/E USGrInstl LG 26.94 -2.7 +4.3 +9.0/E ValInstl LV 22.05 +1.7 +3.1 +9.2/B WlthBldrA m MA 14.40 +.2 -1.5 +3.8/EDeutscheCATxFrIncA m MC 7.41 +.4 -1.3 +1.7/E CATxFrIncS MC 7.39 +.3 -1.2 +1.9/D CROCIEqDivA m LV 57.19 -1.2 -.1 +9.2/B CROCIEqDivC m LV 57.02 -1.2 -.3 +8.4/C CROCIIntlA m FB 49.22 +2.1 +1.4 +1.9/E CROCIIntlC m FB 48.87 +2.1 +1.1 +1.1/E CROCIIntlS FB 49.43 +2.1 +1.4 +2.1/E CmnctnsA m SC 26.50 +.4 -1.3 +5.1/D CorEqA m LB 27.92 -.7 +2.4 +11.2/A CorEqS LB 28.21 -.7 +2.5 +11.5/A CptlGrA m LG 80.64 -.8 +4.7 +11.9/C CptlGrS LG 81.45 -.8 +4.8 +12.2/C EAFEEqIdxInstl FB 6.66 +1.5 +1.6 +5.5/C EmMktFixIncS EB 9.31 +.1 -1.8 +2.6/E EmMktsEqS EM 20.93 -3.2 +1.4 +6.9/C Eq500IdxInstl LB 224.00 -1.5 +1.8 +11.2/A Eq500IdxS LB 221.02 -1.5 +1.8 +11.1/A GNMAS GI 13.43 +.3 -.8 +.5/A GlbHiIncInstl HY 6.78 +1.1 +.3 +5.1/A GlbIncBldrA m IH 9.45 -.4 -.5 +5.4/B GlbSmCpA m SW 37.72 +.6 +1.9 +5.1/E GlbSmCpS SW 39.91 +.7 +2.0 +5.4/E HiCoGlBdS IB 9.18 +.5 -.7 +2.1/C HiIncA m HY 4.72 +1.5 +.4 +4.3/C HiIncC m HY 4.72 +1.5 ... +3.5/D HlthWllnssS SH 38.30 -1.8 +1.9 +1.6/C IntlGrS FG 35.27 +.1 +.4 +5.5/D IntrmTxAmtFrS MI 11.58 +.2 -1.0 +1.3/D LgCpFocGrS LG 46.73 -.3 +3.9 +12.1/C LtnAmrcEqS LS 26.66 -1.6 +3.2 +8.5/B MATxFrS MT 14.06 +.3 -1.3 +1.8/B MgdMuniBdA m ML 8.96 +.2 -1.4 +1.9/D MgdMuniBdS ML 8.97 +.3 -1.5 +2.0/C MltAstGlbAllcS IH 16.21 +.4 +.4 +3.2/D MltsecIncA m MU 4.57 +.3 -.6 +2.0/D NYTxFrIncA m MN 10.44 +.2 -1.5 +1.8/B NYTxFrIncS MN 10.44 +.2 -1.3 +2.0/B RlEsttSecA m SR 19.29 +.8 -5.0 +3.1/B SP500IdxS LB 31.00 -1.5 +1.8 +11.1/A SciandTechA m ST 23.50 -2.3 +9.7 +17.3/D ShrtDurS CS 8.60 +.1 -.1 +1.4/A ShrtTrmMnBdIns MS 9.99 ... ... +.6/C SmCpCorS SB 31.92 +1.3 +2.6 +10.2/A StratHYTxFrA m HM 12.03 +.4 -1.1 +2.6/E StratHYTxFrS HM 12.04 +.4 -1.1 +2.9/D TotRetBdA m CI 10.57 +.4 -1.5 +1.3/B TotRetBdS CI 10.57 +.3 -1.4 +1.6/A WldDivS WS 31.06 +1.6 +1.8 +3.5/EDiamond HillAllCpSelI LB 16.27 -1.5 +1.0 +7.3/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 25.92 -2.0 -2.0 +9.5/A LgCpC m LV 24.51 -2.1 -2.2 +8.7/B LgCpI LV 26.10 -2.0 -2.0 +9.8/A LgCpY LV 26.14 -2.0 -1.9 +10.0/A LngShrtA m LO 25.47 -2.0 -1.1 +4.0/C LngShrtC m LO 22.73 -2.1 -1.3 +3.3/D LngShrtI LO 26.11 -2.0 -1.1 +4.3/C SmCpA m SV 35.77 -1.2 +.4 +5.7/E SmCpI SV 36.33 -1.2 +.5 +6.0/D SmCpY SV 36.36 -1.1 +.5 +6.1/D SmMidCpI MV 22.64 -1.2 +.8 +7.5/CDodge & CoxBal MA 105.22 -1.4 ... +8.0/A GlbStk WS 13.88 -1.4 +.1 +8.0/C Inc CI 13.50 +.2 -1.0 +2.1/A IntlStk FB 46.70 -.4 +.8 +3.8/E Stk LV 202.13 -2.0 +.8 +11.1/ADominionImpactBdInv m CI 10.97 ... -1.9 +1.1/B ImpactEqInstl d LB 23.85 -1.4 +1.4 +6.5/E ImpactEqInv m LB 23.85 -1.5 +1.3 +6.1/E ImpactIntlEqInv m FV 9.11 +1.0 +2.0 +7.0/ADoubleLineCorFII CI 10.81 +.4 -.7 +2.0 CorFIN b CI 10.80 +.4 -.8 +1.7 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 9.98 +.4 +1.4 +2.7/E LowDurBdI CS 9.97 +.1 ... +1.8/A LowDurBdN b CS 9.96 +.1 ... +1.6/A MltAsstGrA m TV 9.50 ... -.1 +5.3 MltAsstGrI d TV 9.54 ... -.1 +5.6 TtlRetBdI CI 10.45 +.1 -.8 +1.8/A TtlRetBdN b CI 10.45 +.2 -.8 +1.6/ADreyfusAMTFMnBdA f MI 13.81 +.3 -1.2 +2.1/B AMTFMnBdZ MI 13.82 +.3 -1.1 +2.3/A ActvMidCpA f MB 62.13 -.4 +1.0 +7.2/C ActvMidCpI MB 62.30 -.4 +1.1 +7.4/C Apprec,IncInv LB 35.45 -1.7 +.4 +9.3/C BalOppA f MA 22.95 -.6 +.6 +6.2/B BdMktIdxInv b CI 10.04 +.1 -1.9 +.4/D BstnCoSmCpValI SB 22.81 ... +1.9 +9.7/B BstnCoSmMdCpGrI MG 22.07 +.1 +12.0 +12.8/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 -1.4 +1.1/C CorEqA m LB 17.88 -1.9 +.3 +9.0/D DiscpStk b LB 37.44 -1.1 +2.4 +11.0/A DynTtlRetA f AM 15.36 -.3 -2.8 -.8/D DynTtlRetC m AM 14.27 -.3 -3.1 -1.6/D DynTtlRetI AM 15.77 -.3 -2.8 -.6/D EmMktsA m EM 11.09 -2.8 -1.2 +4.4/E GrandInc LG 21.74 -1.2 +2.7 +10.0/D HYA m HY 6.21 +1.2 +.2 +3.8/D HYI HY 6.21 +1.0 +.3 +4.0/C InCorpd LG 11.69 -1.5 +2.3 +9.5/E InsSP500StkIdxI LB 54.46 -1.5 +1.8 +11.3/A IntlBdA f IB 16.58 +.8 +4.8 +3.5/B IntlStkI FG 18.91 +.8 +1.2 +7.4/B IntlStkIdxInv FB 18.24 +1.4 +1.7 +5.3/C IntrmMnBd MI 13.36 +.3 -1.2 +1.7/B IntrmTrmIncA f CI 13.06 +.3 -1.5 +.4/E IntrmTrmIncI CI 13.06 +.3 -1.4 +.7/D MassachusettsZ MT 11.33 +.3 -1.4 +1.5/B MidCpIdxInvs MB 37.73 -.6 +1.4 +9.5/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 -1.0 +2.2/A NJMnBd,IncA f MJ 12.73 +.6 -.6 +2.4/C NYAMTFMnBdA f MN 14.58 +.2 -1.5 +1.9/B NYTxExBd MN 14.53 +.1 -1.3 +2.1/B NatrlResA f SN 33.53 +5.5 +4.7 +5.1/B OppcMidCpValA f MB 34.07 -1.0 +1.9 +6.9/C OppcSmCpInv SG 38.17 +1.4 +3.9 +12.3/A PennsylvaniaA f MP 15.92 +.4 -1.2 +2.5/A RsrchGr,IncZ LG 16.23 -1.8 +5.0 +11.1/D SP500Idx LB 54.97 -1.5 +1.7 +10.9/B ShrtIntermMnBdD b MS 12.76 -.2 -.1 +.3/D ShrtTrmIncD CS 10.19 +.2 -.4 +.3/D SmCpStkIdxInvs SB 32.89 +.7 +4.4 +11.8/A StandishGlbFII IB 21.54 +.7 +.8 +1.5/D StratValA f LV 40.18 -.6 +.2 +9.1/B StratValI LV 40.28 -.6 +.3 +9.3/A StructMidCpA f MB 31.24 -.6 -.6 +7.6/C StructMidCpI MB 31.91 -.6 -.5 +7.8/B SustUSEqZ LB 11.47 -2.0 +1.2 +6.9/E T/STtlRetBdI MI 22.57 +.2 -1.1 +1.7/B TechGrA f ST 53.96 -4.2 +10.1 +19.0/C TxMgdGrA m LB 29.29 -2.1 -.2 +8.2/D USMortgZ b GI 14.52 ... -1.3 +.1/B UltraShrtIncZ UB 10.07 +.1 +.4 +.2/E WldwideGrA f WS 53.32 -.9 -.4 +8.5/BDriehausActvInc XS 9.90 +.4 +1.8 +1.7/D EmMktsGrInv d EM 39.93 -2.9 +.7 +8.0/B sEvnDrv AM 11.05 -1.3 +2.4 +2.4/ADupreeMtKntckyTFInc SI 7.60 +.3 -1.2 +1.6/A MtKntckyTFSM SS 5.20 ... -1.0 +.5/C MtNrthCrlnTFInc SI 11.35 +.2 -1.4 +1.8/A MtTnnssTFInc SI 11.24 +.3 -1.2 +1.6/BEPEmMktsSmCoA m EM 13.69 -1.8 -2.0 +5.0/DEaton VanceAMTFreeMuniIncA m ML 8.94 +.4 -.5 +2.4/B AmtFreeMuniIncI ML 9.76 +.4 -.5 +2.6/B AtlntCptSMIDCA m MG 31.46 -.6 +3.1 +13.9/A AtlntCptSMIDCI MG 34.69 -.6 +3.2 +14.2/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 14.48 -1.7 +.1 +8.7/D DivBldrC m LB 14.56 -1.8 -.1 +7.9/E DivBldrI LB 14.47 -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 10.95 +.3 +1.9 +4.2/A FltngRtC m BL 9.05 +.4 +1.7 +3.3/D FltngRtHiIncA m BL 9.47 +.5 +1.7 +4.2/B FltngRtHiIncAdv b BL 8.90 +.4 +1.7 +4.1/B FltngRtHiIncC m BL 8.88 +.4 +1.4 +3.4/C FltngRtHiIncI BL 8.90 +.5 +1.7 +4.4/A FltngRtInstl BL 9.06 +.3 +1.9 +4.3/A FltngRtMuniIncA m MS 9.84 +.1 +.5 +.5/C GlbIncBldrA m IH 9.20 +.3 +1.2 +6.1/A GlbIncBldrC m IH 9.10 +.2 +.9 +5.3/B GlbMcrAbRtA m NT 9.04 -.6 -.2 +2.5/C GlbMcrAbRtI NT 9.02 -.7 -.1 +2.8/B GovtOppsA m GS 6.17 +.1 -.2 +.3/A GovtOppsC m GS 6.16 +.1 -.5 -.4/D GrA m LG 28.50 -1.8 +6.9 +11.9/C GreaterChinaGrA m CH 25.79 -3.9 +1.7 +8.8/A GreaterIndiaA m EI 35.38 +2.3 -3.9 +8.1/B HYMuniIncA m HM 8.83 +.5 -.8 +3.8/C HYMuniIncC m HM 8.17 +.5 -1.0 +3.1/D HiIncOppsA m HY 4.48 +1.1 +.4 +4.6/B HiIncOppsC m HY 4.48 +1.1 +.2 +3.8/C IncofBostonA m HY 5.68 +1.2 +.4 +4.3/C IncofBostonC m HY 5.69 +1.1 +.2 +3.5/D IncofBostonI HY 5.68 +1.0 +.5 +4.5/B LgCpValA m LV 19.42 -.2 -.2 +6.7/D LgCpValC m LV 19.43 -.3 -.4 +5.9/E LgCpValI LV 19.50 -.2 -.1 +6.9/D LgCpValR b LV 19.37 -.2 -.2 +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 -1.1 +2.3/B NYMuniIncC m MY 9.91 +.4 -1.4 +1.5/D NrthCrlnMnIncA m SL 8.82 +.3 -1.0 +1.5/C NtnlLtdMtMnIncA m MI 9.71 ... -.7 +1.2/D NtnlLtdMtMnIncC m MI 9.11 -.1 -.8 +.5/E NtnlMnIncA m ML 9.71 +.6 -.4 +3.1/A NtnlMnIncC m ML 9.71 +.5 -.6 +2.3/C NtnlMnIncI ML 9.71 +.6 -.3 +3.3/A NwJrsyMnIncA m MJ 9.03 +.3 -.7 +2.5/C OhioMuniIncA m MO 8.80 +.7 -1.2 +2.1/B OregonMuniIncA m SL 8.43 +.7 ... +2.1/A PnsylvnMnIncA m MP 8.50 +.4 -.3 +2.0/C ShrtDrGovtIncA m GS 8.25 +.3 +.9 +1.5/A ShrtDrStratIncA m NT 7.45 -.2 +.9 +2.7/B ShrtDrStratIncC m NT 7.03 -.2 +.9 +2.0/D SthCrlnMnIncA m SL 9.03 +.5 -.4 +1.9/B TABSShTrmMnBdA m MS 10.23 -.1 -1.1 +.4/D TABSShTrmMnBdI MS 10.24 -.1 -.9 +.6/C TxMgdEqAstAlcA m XM 20.56 -1.2 +2.0 +8.7/A TxMgdEqAstAlcC m XM 19.10 -1.2 +1.8 +7.9/C TxMgdGlbDivIncA m WS 12.87 ... +1.4 +6.8/C TxMgdGlbDivIncC m WS 12.83 -.1 +1.1 +6.0/D TxMgdGr10 LB 1163.88 -2.4 +1.8 +11.1/A TxMgdGr11A m LB 52.20 -2.4 +1.8 +10.8/B TxMgdGr11C m LB 46.80 -2.5 +1.5 +9.9/C TxMgdGr12A m LB 23.45 -2.5 +1.7 +10.6/B TxMgdGr12C m LB 22.79 -2.5 +1.5 +9.8/C TxMgdMltCpGrA m LG 29.45 -1.3 +9.6 +12.1/C TxMgdSmCpA m SG 26.25 -.5 +3.7 +9.2/D TxMgdValA m LV 26.47 -.7 +.1 +7.8/C TxMgdValC m LV 25.41 -.8 -.1 +7.0/D TxMgdValI LV 26.36 -.7 +.2 +8.1/C WldwideHlthSciA m SH 10.50 -.9 +1.9 -.2/D WldwideHlthSciC m SH 10.59 -1.0 +1.7 -1.0/DEdgar LomaxVal LV 14.64 -.5 -1.5 +9.4/AEdgewoodGrInstl LG 32.57 -1.5 +10.2 +18.6/AElfunDivers MA 18.70 -.3 +.5 +5.2/D Inc CI 11.14 +.1 -1.8 +1.1/B IntlEq FB 23.11 +1.3 +1.9 +4.2/D Trusts LG 62.29 -2.8 +3.2 +11.0/D TxExInc ML 11.30 +.2 -1.0 +2.1/CEmeraldBnkngFinA m SF 46.30 -3.1 +2.0 +18.1/A GrA m SG 26.82 -1.0 +1.4 +9.3/CEuroPacGoldA m SP 9.26 +12.8 +4.3 +14.1/A IntlDivIncA m FV 8.39 +1.4 -.1 -1.5/E IntlValA m FV 7.72 +2.3 -1.5 -1.8/EEvermoreGlbValInstl d SW 15.64 +.4 +2.9 +11.8/BFAMEqIncInv MB 30.28 -1.7 +.8 +10.1/A ValInv MG 73.55 -1.2 ... +9.0/CFDPBKInstlInvA m FB 13.94 -.4 -1.1 +4.0 BRCorAlpBdInvA m MU 9.96 +.5 -1.8 +.3FMICommonStk MB 26.97 -.3 +1.5 +8.5/B LgCp LB 21.81 -.6 +1.4 +9.4/CFPACptl MV 34.94 +1.1 +1.8 -.2/E Crescent d MA 35.00 -1.1 +.9 +6.0/B NewInc NT 9.92 +.2 +.5 +1.7/D Paramount WS 22.91 -.4 +3.2 +9.6/B USVal LB 9.94 -3.0 +.3 +.3/EFairholme FundsFcdInc HY 10.57 +.9 -2.8 +5.2/A Fund d LV 18.53 -1.8 -8.0 -2.0/EFederatedAdjstblRtScIns GS 9.63 ... +.3 +.2/B BdA f TW 9.03 +.3 -1.9 +2.6/B BdC m TW 9.09 +.2 -2.1 +1.7/D BdF f TW 9.11 +.3 -1.9 +2.5/B BdInstl TW 9.03 +.2 -1.9 +2.8/A CloverSmValA f SV 25.36 -1.1 -2.2 +7.1/D CloverSmValIns SV 25.45 -1.1 -2.1 +7.4/C CptlIncA f CA 8.10 +.1 +.6 +3.3/D CptlIncB m CA 8.11 +.1 +.3 +2.5/E CptlIncC m CA 8.10 +.1 +.4 +2.5/E CptlIncF f CA 8.10 +.3 +.7 +3.3/D CptlIncInstl CA 8.11 +.2 +.6 +3.5/D EqInc,IncA f LV 25.65 -.2 +1.7 +6.7/D EqInc,IncC m LV 25.59 -.2 +1.5 +5.9/E EqInc,IncInstl LV 25.64 -.2 +1.8 +7.0/D FltngRStrIncA m BL 9.96 +.3 +1.2 +3.4/C FltngRStrIncIns BL 9.96 +.3 +1.3 +3.8/B GlbAllcA f IH 20.36 -.4 +1.3 +4.0/C GlbAllcC m IH 19.79 -.5 +1.1 +3.2/D GlbAllcInstl IH 20.47 -.4 +1.3 +4.3/C GvtIncIns GI 9.88 +.1 -1.5 +.4/B GvtIncSecIncF f GI 8.55 -.1 -1.6 +.1/C GvtUltShrDrIns UB 9.88 +.2 +.4 +.6/D GvtUltShrDrSvc UB 9.88 +.2 +.4 +.5/E HYTrustSvc d HY 6.81 +1.1 +.3 +4.6/B HiIncBdA f HY 7.47 +1.1 +.2 +4.5/B HiIncBdC m HY 7.45 +1.1 -.1 +3.6/D InsHYBdIns d HY 9.86 +1.2 +.3 +5.2/A IntermCorpBdIns TW 8.97 ... -1.4 +1.5/D IntermMuniSvc MI 9.90 +.2 -1.2 +1.7/B IntlLeadersA f FB 38.56 +2.2 +3.1 +4.9/D IntlLeadersC m FB 35.79 +2.1 +2.9 +4.1/E IntlLeadersIns FB 38.62 +2.2 +3.2 +5.2/C IntlSmMidCoA m FR 41.02 +.3 +2.5 +7.0/E IntlStrVlDvA f FV 3.63 +1.9 -2.8 +.4/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 25.28 -1.6 +7.7 +9.6/E KaufLCC m LG 23.34 -1.6 +7.4 +8.7/E KaufLCIns LG 25.87 -1.5 +7.8 +9.9/E KaufLCR b LG 24.18 -1.6 +7.6 +9.2/E KaufmannA m MG 6.29 ... +12.5 +12.3/A KaufmannB m MG 5.22 ... +12.3 +11.8/A KaufmannC m MG 5.21 ... +12.3 +11.8/A KaufmannR m MG 6.30 ... +12.5 +12.3/A KaufmannSmCpA m SG 35.72 +.2 +11.0 +14.9/A KaufmannSmCpC m SG 30.89 +.2 +10.8 +14.2/A KaufmannSmCpR b SG 35.87 +.2 +11.1 +14.9/A MDTAllCpCorIns LV 29.23 -1.0 +5.4 +10.6/A MDTBalA f MA 19.15 -.5 +2.7 +5.8/C MDTLgCpGrA f LB 19.58 -1.8 +7.7 +10.2/C MDTLgCpValInstl LV 28.55 -.4 +1.7 +8.0/C MDTLgCpValSvc LV 28.57 -.4 +1.7 +7.8/C MDTMidCpGrA f MB 42.66 -.9 +8.1 +10.9/A MDTSmCpCorInstl SB 20.75 +.1 +3.7 +14.9/A MDTSmCpGrA f SG 24.40 -.1 +7.7 +15.5/A MDTSmCpGrInstl SG 25.37 -.1 +7.8 +15.8/A MIIntrmMnA f SI 10.92 +.1 -1.2 +1.0/D MaxCpIdxInstl LB 13.03 -1.4 +1.7 +11.3/A MaxCpIdxvc b LB 12.89 -1.4 +1.7 +11.0/B MidCpIdxSvc MB 24.93 -.6 +1.5 +9.5/A MnHYAdvtgA f HM 8.86 +.5 -.3 +3.6/C MnHYAdvtgC m HM 8.85 +.4 -.5 +2.8/D MnHYAdvtgF f HM 8.86 +.5 -.3 +3.6/C MnStkAdvtgA f CA 13.65 +.1 +.6 +5.4/A MnStkAdvtgAC m CA 13.63 ... +.4 +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 9.34 +.1 -1.3 +1.1/C MuniBdA f ML 10.33 +.2 -1.2 +2.0/D OhioMuniIncA f MO 10.98 +.1 -1.0 +1.9/B OhioMuniIncF m MO 10.98 +.1 -1.1 +1.7/B PEMnIncA f MP 10.74 +.3 -.9 +2.1/C PrudentBearA f BM 15.27 -.4 -2.2 -10.8/A PrudentBearIns BM 15.62 -.4 -2.1 -10.5/A ShIntTtRtBdIns CS 10.14 ... -.6 +1.0/B ShrtIntrmDrMnA m MS 10.20 ... ... +.3/D ShrtIntrmDrMnIn MS 10.19 -.1 ... +.7/B ShrtTrmIncA m CS 8.44 ... -.2 +.5/D ShrtTrmIncInstl CS 8.44 +.1 +.1 +1.1/B ShrtTrmIncY CS 8.44 +.1 ... +1.2/B StratIncA f MU 8.95 +.7 -.4 +3.1/B StratIncC m MU 8.94 +.7 -.7 +2.3/D StratIncF f MU 8.89 +.7 -.5 +3.1/B StratValDivA f LV 5.80 +1.3 -4.5 +6.8/D StratValDivC m LV 5.81 +1.2 -4.7 +6.0/E StratValDivIns LV 5.84 +1.5 -4.2 +7.1/D StrtgcIncIS MU 8.90 +.8 -.3 +3.4/B TtlRetBdA m CI 10.63 +.1 -1.7 +1.2/B TtlRetBdC m CI 10.63 +.1 -1.9 +.7/D TtlRetBdInstl CI 10.63 +.2 -1.5 +1.7/A TtlRetBdSvc b CI 10.63 +.2 -1.6 +1.4/B TtlRetGovtBdIns GI 10.52 +.2 -1.5 +.3/B TtlRetGovtBdSvc b GI 10.52 +.1 -1.6 -.1/C USGvtSc13YrsIns GS 10.16 ... -.4 -.1/D USGvtSc13YrsY GS 10.16 ... -.4 .../C USGvtSc25YrIns GS 10.58 -.2 -1.2 -.5/E UltraShrtBdA m UB 9.09 ... +.2 +.7/D UltraShrtBdIns UB 9.09 +.2 +.4 +1.3/B forUSGovtSecA f GI 7.18 -.1 -1.6 +.2/BFidelity1000ValueIdx LV 12.58 -1.1 -.9 +8.2/C 100Index LB 17.53 -1.8 +1.0 +11.8/A 500IdxIns LB 94.68 -1.5 +1.9 +11.5/A 500IdxInsPrm LB 94.68 -1.5 +1.9 +11.5/A 500IdxInv LB 94.67 -1.5 +1.8 +11.4/A 500IndexPrm LB 94.68 -1.5 +1.9 +11.4/A AllSectorEq LG 12.58 -1.0 +3.3 +10.4/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 11.72 -.1 +.4 +4.7/B AsstMgr50% CA 18.38 -.1 +.8 +5.5/A AsstMgr60% MA 12.71 -.2 +1.2 +6.3/B AsstMgr70% MA 22.78 -.3 +1.7 +7.2/A AsstMgr85% AL 19.98 -.4 +2.3 +8.3/A BCGrowth LG 14.80 -1.8 +6.9 +14.3/A BCGrowth LG 93.77 -1.7 +6.8 +14.2/A BCGrowthK LG 93.90 -1.7 +6.9 +14.3/A Balanced MA 24.12 -.7 +2.0 +7.4/A BalancedK MA 24.12 -.7 +2.0 +7.5/A BlueChipVal LV 19.47 -.8 -.7 +6.4/E CALtdTrmTFBd SS 10.46 -.1 -.5 +.8/B CAMuniInc MC 12.67 +.3 -1.4 +2.1/D Canada MQ 52.66 +2.7 -3.7 +1.8/D Cap&Inc HY 10.29 +.3 +1.0 +5.7/A ChinaRegion CH 36.50 -5.7 +1.4 +4.6/D CmdtyStrat BB 5.62 +3.7 +3.3 -3.9/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 128.40 -2.3 +6.5 +14.3/A ContrafundK LG 128.35 -2.3 +6.5 +14.4/A ConvertibleSecs CV 28.48 -1.0 +2.6 +2.3/E CorpBd TW 11.30 +.3 -2.2 +2.1/B CptlApprec LG 37.33 -1.0 +6.1 +9.6/E CptlApprecK LG 37.40 -1.0 +6.1 +9.7/E DisciplinedEq LB 39.33 -.7 +1.4 +8.6/D DisciplinedEqK LB 39.28 -.7 +1.4 +8.7/D DivGro LB 32.73 -1.2 -.3 +8.0/D DivGroK LB 32.70 -1.2 -.2 +8.2/D DiversIntl FG 40.28 +.2 +.6 +5.2/E DiversIntlK FG 40.21 +.2 +.7 +5.3/E EmMkts EM 21.73 -3.7 +1.5 +8.7/A EmMkts EM 33.03 -2.4 +.9 +9.6/A EmMktsDbt EB 10.06 +.3 -.5 +7.1/A EmMktsDiscovery EM 15.98 -1.1 +4.0 +9.9/A EmMktsIdxPrm EM 11.64 -2.8 +2.0 +6.4/C EmMktsK EM 33.05 -2.4 +.9 +9.7/A EmergEMEA EM 10.60 -2.4 +2.4 +8.7/A EmergingAsia PJ 44.27 -4.7 -1.7 +7.0/C EqDividendInc LV 27.12 -1.4 -1.8 +7.8/C EqDividendIncK LV 27.12 -1.4 -1.8 +7.9/C EqIncome LV 57.29 -1.8 -3.0 +6.9/D EqIncomeK LV 57.25 -1.8 -3.0 +7.0/D Europe ES 42.70 -.5 +.9 +5.9/B ExMktIdxInPr MB 63.91 -.5 +3.1 +9.1/B ExMktIdxInv MB 63.93 -.5 +3.1 +9.0/B ExMktIdxPr MB 63.93 -.5 +3.1 +9.1/B ExprtMltntnl LB 22.06 -1.3 -.7 +8.9/D ExprtMltntnlK LB 22.02 -1.2 -.6 +9.0/D Fidelity LG 47.12 -1.7 +4.2 +10.4/D FidelityK LG 47.11 -1.7 +4.2 +10.6/D FltngRtHiInc BL 9.52 +.4 +1.8 +3.7/C FltngRtHiInc BL 9.65 +.3 +1.5 +3.7/B FocedHiInc HY 8.56 +1.0 -.5 +3.8/D FocusedStock LG 24.48 -1.8 +8.1 +12.6/B FourinOneIdx AL 44.90 -.4 +1.4 +8.1/A FrdmIdx2055Inv TL 15.35 -.6 +1.6 +8.3/B Frdm2005 TA 12.59 -.1 +.2 +4.3/B Frdm2010 TA 16.12 -.2 +.4 +5.0/A Frdm2015 TD 13.47 -.3 +.7 +5.8/A Frdm2020 TE 16.72 -.4 +.9 +6.3/A Frdm2025 TG 14.55 -.5 +1.0 +6.7/A Frdm2030 TH 18.31 -.6 +1.4 +7.8/A Frdm2035 TI 15.51 -.8 +1.8 +8.7/A Frdm2040 TJ 10.89 -.8 +1.8 +8.8/A Frdm2045 TK 12.35 -.7 +1.9 +8.8/A Frdm2050 TN 12.41 -.8 +1.8 +8.8/A Frdm2055 TL 13.99 -.8 +1.8 +8.8/A FrdmInc RI 11.73 ... -.2 +3.4/B GNMA GI 11.13 +.2 -1.5 +.6/A GlbCmdtyStk SN 13.77 +5.4 +4.5 +4.8/B GlbHiInc HY 9.74 +.7 +.5 +5.6/A GlbStrats MA 9.45 -.5 +1.1 +6.9/A GlbexUSIdxIns FB 13.74 +.5 +1.5 +5.7/B GlbexUSIdxInsPr FB 13.74 +.4 +1.5 +5.8/B GlbexUSIdxPr FB 13.73 +.4 +1.4 +5.7/C GlobalBalanced IH 25.97 -.5 +3.6 +6.5/A GlobalEqIncome WS 14.26 -.5 -1.4 +6.7/D GlobalexUSIdx FB 13.44 +.4 +1.5 +5.8/B GovernmentInc GI 9.97 ... -1.8 +.1/C GrDiscv LG 34.78 -1.7 +6.8 +14.0/A GrDiscvK LG 34.80 -1.7 +6.8 +14.1/A GrStrategies MG 43.05 -1.4 +4.7 +8.2/D GrStrategiesK MG 43.37 -1.4 +4.8 +8.4/C GroCo LG 18.16 -2.4 +9.2 +17.5/A GroCo LG 194.34 -2.5 +8.8 +17.1/A GroCoK LG 194.36 -2.5 +8.8 +17.2/A Growth&Inc LB 37.45 -.9 -.8 +8.7/D Growth&IncK LB 37.42 -.9 -.8 +8.8/D HighIncome HY 8.92 +1.2 +1.0 +5.2/A Independence LG 39.17 -1.0 +5.1 +7.1/E IndependenceK LG 39.19 -1.0 +5.1 +7.2/E InfPrtBd IP 11.84 +.9 -.9 +.4/D InfPrtBdIdxPrm IP 9.76 +1.0 -.8 +.7/B In-ProtBondA m IP 11.68 +.9 -1.0 .../D In-ProtBondI IP 11.81 +1.0 -.9 +.3/D IntermediateBd CI 10.58 ... -1.4 +.8/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/Thursday, April 19, 2018

PAGE 48

InternationalVa FV 9.15 +.9 +1.0 +3.7/D IntlCptlApprec FG 21.37 -.4 +1.5 +9.3/A IntlDiscv FG 46.10 +.3 +1.0 +6.6/C IntlEnhIdx FV 10.39 +2.3 +2.5 +7.3/A IntlGr FG 16.43 -.7 +1.7 +7.1/C IntlGr FG 13.89 -.8 +1.5 +6.7/C IntlIdxInstl FB 43.92 +1.5 +1.8 +5.9/B IntlIdxInstlPrm FB 43.92 +1.5 +1.8 +5.9/B IntlIdxInv FB 43.92 +1.5 +1.8 +5.7/B IntlIdxPremium FB 43.92 +1.5 +1.8 +5.8/B IntlRlEstt GR 11.89 +2.1 +2.1 +6.1/A IntlSmCp FQ 30.61 +.3 +2.4 +12.6/A IntlSmCp FR 19.05 +1.0 +6.0 +11.5/B IntlSmCpOpps FR 20.50 +.8 +6.0 +12.5/B IntlVal FV 10.83 +.9 +1.3 +4.0/D IntrmGovtInc GI 10.22 -.1 -1.2 .../C IntrmMuniInc MI 10.21 +.2 -.9 +1.6/C IntrmTrBdIdPrm GI 10.36 ... -2.2 -.1/C InvmGradeBd CI 10.98 +.2 -1.6 +1.5/B InvmGradeBd CI 7.73 +.2 -1.8 +1.2/B Japan JS 16.05 ... +3.9 +10.0/C JapanSmlrCo JS 19.23 -.3 +1.4 +15.0/B LTTrsBdIdxPrm GL 12.57 +.6 -4.6 -.5/C LargeCapStock LB 33.44 -1.1 -.1 +8.9/D LatinAmerica LS 26.74 -2.2 +9.2 +7.2/D 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 9.75 -.1 -.8 -.1/D LowPrStk MV 55.60 +.8 +2.0 +8.7/B LowPrStkK MV 55.56 +.8 +2.0 +8.8/B LtdTrmMuniInc MS 10.42 -.1 -.4 +.7/B LvrgdCoStk MG 34.56 -1.4 +3.3 +6.2/E LvrgdCoStkK MG 34.65 -1.4 +3.3 +6.3/E MAMunicipalInc MT 11.95 +.5 -1.4 +2.0/A Magellan LG 109.32 -.8 +4.5 +11.9/C MagellanK LG 109.18 -.8 +4.6 +12.0/C MegaCapStock LB 17.38 -.8 -.3 +8.9/D MichiganMuniInc SI 11.94 +.2 -1.5 +2.1/A MidCapIdxIns MB 21.31 -.9 +1.6 +8.6/B MidCapIdxPrm MB 21.31 -.9 +1.6 +8.6/B MidCapStock MG 38.84 -.6 +1.6 +8.5/C MidCapStockK MG 38.86 -.6 +1.6 +8.7/C MidCapValue MV 24.82 -.5 -2.4 +5.9/D MidCpEnhIdx MB 15.86 -.8 +1.3 +8.5/B MinnesotaMnInc SM 11.39 +.3 -1.3 +1.7/C MortgageSecs CI 10.92 ... -1.5 +.9/C MrylndMuniInc SI 11.13 +.6 -1.5 +2.0/A MuniInc ML 12.73 +.4 -1.5 +2.3/C MuniInc2019 MS 10.54 -.2 +.2 +.9/B NJMunicipalInc MJ 11.63 +.4 -1.2 +2.5/B NYMuniInc MY 12.90 +.2 -1.5 +2.1/C NasdCmpIdx LG 95.91 -2.4 +5.8 +15.1/A NewMillennium LG 40.88 +.5 +2.7 +10.0/D NewMktsInc EB 15.82 +.1 -1.2 +6.4/A Nordic MQ 51.40 -4.4 -3.5 +6.5/B OTCPortfolio LG 117.81 -2.3 +7.2 +16.9/A OTCPortfolioK LG 119.37 -2.2 +7.3 +17.0/A OhioMunilInc MO 11.88 +.4 -1.6 +2.3/A Overseas FG 51.44 +1.0 +1.5 +8.4/B OverseasK FG 51.33 +1.0 +1.5 +8.6/B PacicBasin DP 35.12 -3.1 -1.0 +10.6/B PennsylvnMnInc MP 10.94 +.5 -1.1 +2.2/C Puritan MA 23.80 -.5 +2.0 +7.9/A PuritanK MA 23.78 -.4 +2.0 +8.0/A RealEstInv SR 39.03 -.1 -6.5 +3.1/B RealEstateEq SR 11.97 +.2 -6.5 +1.4/D RlEstateIdxPrm SR 14.44 +.1 -6.8 +1.9/C RlEsttInc SR 10.74 +.4 -1.6 +4.6/A RlEsttInc SR 11.62 +.2 -3.0 +4.5/A SCGrth SG 27.30 +.2 +10.4 +15.2/A SCValue SV 20.26 -1.3 -.3 +9.7/B STTrsBdIdxPrm GS 10.20 -.1 -.7 +.2/B ShTrmBd CS 8.51 +.1 -.4 +.7/C ShrtDurHiInc HY 9.49 +1.0 +.7 +3.1/E SmCapIdxIns SB 21.04 ... +3.5 +9.9/B SmCapIdxInv SB 21.00 ... +3.4 +9.7/B SmCpDiscv SB 12.62 -.6 +.8 +6.3/D SmCpDiscv SB 30.07 -1.3 +.5 +6.4/D SmCpEnhIdx SB 14.05 +.2 +3.0 +7.9/C SmCpOpps SB 14.70 -.1 +4.8 +8.4/C SmallCapStock SB 20.00 +.7 +2.0 +7.7/D StkSelorAllCp LG 45.69 -.8 +4.0 +10.9/D StkSelorSmCp SB 27.64 -.2 +4.5 +8.3/C StkSlrLgCpVal LV 20.44 -.2 -1.4 +6.5/D StratDivInc AL 14.90 -.7 -1.7 +6.6/C StratInc MU 10.98 +.4 +.3 +4.0/A StratRlRet XY 8.91 +1.5 +.3 +1.3/E TaxFreeBond ML 11.28 +.3 -1.5 +2.4/C TelecomandUtls SU 25.46 +.9 +.4 +7.2/A TotalBond CI 10.42 +.3 -1.3 +1.8/A TotalEmMkts EM 13.61 -2.9 +.4 +8.5/A Trend LG 103.76 -1.5 +6.7 +13.5/B TtlIntlEq FG 9.43 -.4 +1.3 +6.9/C TtlMktIdxF LB 77.68 -1.3 +2.1 +11.0/B TtlMktIdxInsPrm LB 77.66 -1.3 +2.1 +11.0/B TtlMktIdxInstl LB 77.67 -1.3 +2.1 +11.0/B TtlMktIdxInv LB 77.68 -1.3 +2.1 +10.9/B TtlMktIdxPrm LB 77.68 -1.3 +2.1 +11.0/B USBdIdxF CI 11.28 +.1 -1.9 +.8/C USBdIdxIns CI 11.28 +.1 -1.9 +.8/C USBdIdxInsPrm CI 11.28 +.1 -1.9 +.8/C USBdIdxInv CI 11.28 ... -2.0 +.7/D USBdIdxPrm CI 11.28 +.1 -1.9 +.8/C ValDiscv LV 28.66 -.8 -.9 +6.8/D ValDiscvK LV 28.68 -.8 -.9 +6.9/D Value MV 119.27 ... -1.5 +6.0/D ValueK MV 119.39 ... -1.5 +6.1/D ValueStrategies LV 40.95 -1.1 -2.7 +6.2/E Worldwide WS 27.81 -.8 +5.3 +9.7/BFidelity AdvisorAssetMgr60%A m MA 12.66 -.2 +1.0 +6.0/B AssetMgr70%A m MA 22.75 -.3 +1.6 +6.8/A AssetMgr70%C m MA 22.62 -.4 +1.3 +6.0/B AssetMgr70%I MA 22.78 -.3 +1.7 +7.1/A AssetMgr70%M m MA 22.74 -.4 +1.5 +6.5/B BalancedA m MA 21.17 -.9 +1.8 +7.1/A BalancedC m MA 21.03 -.9 +1.5 +6.3/B BalancedI MA 21.58 -.8 +1.9 +7.4/A BalancedM m MA 21.42 -.9 +1.7 +6.8/A BiotechnologyA m SH 26.18 -5.0 +4.3 -2.0/E BiotechnologyI SH 27.68 -5.0 +4.3 -1.7/E BiotechnologyM m SH 24.81 -5.1 +4.2 -2.3/E CAMuniIncI MC 12.69 +.2 -1.5 +2.0/D CapitalDevA m LB 15.98 -1.1 -.1 +8.6/D CapitalDevO LB 16.53 -1.0 ... +9.0/D ConsumerDscrtA m CD 26.82 -.6 +6.1 +10.4/B ConsumerStplsA m CC 81.32 -.6 -5.5 +2.5/E ConsumerStplsC m CC 79.15 -.7 -5.7 +1.8/E ConsumerStplsI CC 81.92 -.6 -5.4 +2.8/D ConsumerStplsM m CC 80.57 -.6 -5.6 +2.2/E CorporateBondI TW 11.30 +.3 -2.3 +2.1/C DiverIntlA m FG 23.75 +.2 +.4 +5.4/D DiverIntlC m FG 22.75 +.1 +.1 +4.6/E DiverIntlI FG 24.13 +.2 +.5 +5.7/D DiverIntlM m FG 23.59 +.1 +.3 +5.2/E DiversiedStkA m LB 26.11 -1.4 +5.5 +10.8/B DiversiedStkO LB 26.83 -1.3 +5.6 +11.2/A DividendGrowthA m LB 17.40 -1.2 -.3 +7.6/E DividendGrowthC m LB 16.47 -1.3 -.5 +6.8/E DividendGrowthI LB 18.35 -1.2 -.2 +7.9/E DividendGrowthM m LB 17.32 -1.2 -.3 +7.4/E EmMktsIncA m EB 13.92 ... -1.3 +6.0/B EmMktsIncC m EB 14.03 ... -1.5 +5.3/B EmMktsIncI EB 13.65 +.1 -1.2 +6.4/A EmMktsIncM m EB 13.86 ... -1.3 +6.0/B EmergingAsiaA m PJ 40.40 -4.7 -1.7 +6.9/C EmergingAsiaC m PJ 36.69 -4.8 -1.9 +6.1/D EmergingAsiaI PJ 41.64 -4.7 -1.6 +7.2/C EmergingMktsA m EM 30.39 -2.4 +.7 +9.0/A EmergingMktsC m EM 28.90 -2.5 +.5 +8.1/B EmergingMktsI EM 30.54 -2.4 +.8 +9.3/A EmergingMktsM m EM 30.15 -2.4 +.6 +8.7/A EnergyA m EE 35.80 +10.6 +4.0 -.4/A EnergyC m EE 32.88 +10.5 +3.8 -1.1/A EnergyI EE 37.73 +10.6 +4.1 -.1/A EnergyM m EE 36.63 +10.6 +3.9 -.6/A EquityGrowthA m LG 116.60 -1.8 +6.8 +13.8/B EquityGrowthC m LG 99.69 -1.8 +6.5 +12.9/B EquityGrowthI LG 127.65 -1.7 +6.9 +14.1/A EquityGrowthM m LG 114.57 -1.8 +6.7 +13.5/B EquityIncomeA m LV 31.56 -1.6 -2.0 +6.7/D EquityIncomeC m LV 31.79 -1.6 -2.2 +5.9/E EquityIncomeI LV 32.98 -1.5 -1.9 +7.0/D EquityIncomeM m LV 32.27 -1.6 -2.1 +6.5/D EquityValueA m LV 18.78 -.8 -1.1 +6.4/E FinancialSvcsA m SF 21.62 -4.6 -1.1 +10.7/C FinancialSvcsC m SF 20.25 -4.7 -1.4 +9.9/C FinancialSvcsM m SF 21.40 -4.6 -1.2 +10.4/C FltngRtHiIncA m BL 9.67 +.4 +1.5 +3.5/C FltngRtHiIncC m BL 9.67 +.4 +1.3 +2.7/E FltngRtHiIncI BL 9.65 +.4 +1.6 +3.7/B FltngRtHiIncM m BL 9.65 +.3 +1.4 +3.4/C Freedom2005A m TA 12.01 -.2 +.1 +3.9/D Freedom2005I TA 12.09 -.1 +.2 +4.2/C Freedom2010A m TA 12.53 -.3 +.3 +4.6/A Freedom2010M m TA 12.48 -.3 +.2 +4.4/B Freedom2015A m TD 12.72 -.5 +.5 +5.3/A Freedom2015C m TD 12.61 -.5 +.3 +4.6/C Freedom2015I TD 12.83 -.4 +.6 +5.6/A Freedom2015M m TD 12.69 -.5 +.4 +5.1/B Freedom2020A m TE 13.89 -.5 +.7 +5.8/A Freedom2020C m TE 13.76 -.6 +.4 +5.0/B Freedom2020I TE 14.00 -.5 +.8 +6.1/A Freedom2020M m TE 13.88 -.5 +.7 +5.6/A Freedom2025A m TG 13.93 -.6 +.8 +6.2/B Freedom2025C m TG 13.73 -.7 +.7 +5.5/D Freedom2025I TG 14.06 -.6 +.9 +6.5/A Freedom2025M m TG 13.96 -.6 +.8 +6.0/B Freedom2030A m TH 15.21 -.8 +1.2 +7.3/A Freedom2030C m TH 14.96 -.8 +.9 +6.5/C Freedom2030I TH 15.31 -.7 +1.3 +7.6/A Freedom2030M m TH 15.14 -.8 +1.1 +7.0/B Freedom2035A m TI 14.96 -.9 +1.6 +8.1/A Freedom2035C m TI 14.58 -1.0 +1.4 +7.3/C Freedom2035I TI 15.06 -.9 +1.7 +8.4/A Freedom2035M m TI 14.83 -.9 +1.5 +7.9/B Freedom2040A m TJ 16.02 -.9 +1.6 +8.2/B Freedom2040C m TJ 15.64 -1.0 +1.4 +7.4/C Freedom2040I TJ 16.12 -.9 +1.8 +8.5/A Freedom2040M m TJ 15.95 -.9 +1.6 +7.9/B Freedom2045A m TK 12.47 -1.0 +1.6 +8.2/B Freedom2045I TK 12.55 -.9 +1.8 +8.5/B Freedom2045M m TK 12.37 -1.0 +1.6 +7.9/C Freedom2050A m TN 12.43 -1.0 +1.6 +8.2/B Freedom2050I TN 12.51 -.9 +1.7 +8.5/A Freedom2050M m TN 12.36 -1.0 +1.6 +7.9/C Freedom2055A m TL 13.66 -.9 +1.6 +8.2/B Freedom2055I TL 13.71 -.9 +1.7 +8.5/B FreedomIncomeA m RI 11.05 -.1 -.2 +3.0/C FreedomIncomeI RI 11.09 ... -.1 +3.3/C GlobalCmdtyStkI SN 13.78 +5.4 +4.6 +4.9/B GovernmentIncA m GI 9.99 ... -1.8 -.2/D GovernmentIncC m GI 9.99 ... -2.0 -1.0/E GovernmentIncI GI 9.99 +.1 -1.7 .../C GovernmentIncM m GI 9.99 ... -1.8 -.2/D Growth&IncomeA m LB 28.11 -1.0 -1.0 +8.3/D Growth&IncomeC m LB 26.36 -1.0 -1.2 +7.5/E Growth&IncomeM m LB 28.12 -1.0 -1.0 +8.0/D GrowthOppsA m LG 69.30 -2.3 +7.1 +13.4/B GrowthOppsC m LG 60.72 -2.4 +6.8 +12.5/B GrowthOppsI LG 74.19 -2.3 +7.2 +13.7/B GrowthOppsM m LG 68.87 -2.4 +7.0 +13.1/B HealthCareA m SH 46.59 -.1 +9.2 +4.1/B HealthCareC m SH 37.44 -.1 +9.0 +3.4/B HealthCareI SH 50.54 ... +9.3 +4.4/B HealthCareM m SH 43.61 -.1 +9.2 +3.9/B HighIncAdvtgA m HY 11.34 +.9 +.9 +5.8/A HighIncAdvtgC m HY 11.32 +.8 +.7 +5.0/A HighIncAdvtgI HY 10.63 +.9 +.9 +6.1/A HighIncAdvtgM m HY 11.40 +.8 +.9 +5.8/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 7.82 +1.2 +.4 +4.3/B HighIncomeM m HY 7.79 +1.2 +.3 +4.1/C IndustrialsA m ID 42.30 -.1 +.9 +10.4/B IndustrialsC m ID 37.88 -.2 +.7 +9.6/C IndustrialsI ID 44.47 -.1 +1.0 +10.7/B IndustrialsM m ID 41.36 -.1 +.9 +10.2/C IntermMuniIncA m MI 10.21 +.1 -1.1 +1.2/D IntermMuniIncI MI 10.22 +.1 -1.0 +1.5/C IntlCapitalAppA m FG 20.02 -.4 +1.3 +8.8/A IntlCapitalAppC m FG 17.68 -.5 +1.1 +8.0/B IntlCapitalAppM m FG 19.53 -.5 +1.3 +8.5/B IntlDiscvA m FG 45.81 +.3 +.9 +6.2/D IntlDiscvI FG 45.99 +.3 +1.0 +6.6/D IntlGrA m FG 13.80 -.9 +1.4 +6.5/D IntlGrC m FG 13.55 -1.0 +1.1 +5.6/D IntlGrI FG 13.86 -.8 +1.5 +6.8/C IntlSmCapOppsI FR 20.47 +.8 +6.0 +12.5/B IntlSmallCapA m FQ 30.07 +.3 +2.3 +12.3/A IntlSmallCapI FQ 30.81 +.4 +2.4 +12.6/A InvestmentGrBdA m CI 7.73 +.2 -1.7 +.9/C InvestmentGrBdI CI 7.74 +.2 -1.8 +1.2/B LargeCapA m LB 33.22 -1.0 -.1 +8.8/D LargeCapC m LB 30.09 -1.1 -.3 +7.9/E LargeCapI LB 34.76 -1.0 ... +9.0/D LargeCapM m LB 33.15 -1.0 -.2 +8.5/D LeveragedCoStkA m MG 43.93 -1.0 +1.3 +5.1/E LeveragedCoStkC m MG 39.25 -1.1 +1.1 +4.4/E LeveragedCoStkI MG 44.91 -1.0 +1.4 +5.4/E LeveragedCoStkM m MG 42.51 -1.0 +1.2 +4.9/E LimitedTermBdA m CS 11.26 ... -1.0 +.6/C LimitedTermBdC m CS 11.24 ... -1.1 -.2/E LimitedTermBdI CS 11.29 ... -.9 +.9/C LimitedTermBdM m CS 11.27 +.1 -.9 +.6/C LtdTermMuniIncA m MS 10.44 -.1 -.5 +.4/D LtdTermMuniIncI MS 10.42 -.2 -.4 +.6/C MaterialsA m SN 85.18 +.8 -1.1 +7.7/A MaterialsC m SN 82.16 +.8 -1.3 +6.9/A MaterialsI SN 85.40 +.9 -1.0 +8.0/A MegaCapStockA m LB 17.21 -.9 -.3 +8.7/D MegaCapStockI LB 17.39 -.9 -.3 +8.9/D MidCapIIA m MG 21.15 -.8 +2.9 +8.9/C MidCapIIC m MG 18.81 -.8 +2.7 +8.1/D MidCapIII MG 21.82 -.8 +3.0 +9.2/C MidCapIIM m MG 20.62 -.8 +2.9 +8.7/C MidCapValueA m MV 24.46 -.5 -2.5 +5.6/E MortgageSecI CI 10.88 ... -1.5 +.8/C NewInsA m LG 32.41 -1.4 +5.6 +12.5/C NewInsC m LG 28.39 -1.4 +5.3 +11.6/C NewInsI LG 33.12 -1.4 +5.6 +12.7/B NewInsM m LG 31.34 -1.4 +5.5 +12.2/C NewInsZ LG 33.16 -1.3 +5.6 +12.9/B OverseasA m FG 25.12 +.8 +1.1 +5.9/D OverseasI FG 25.66 +.9 +1.2 +6.3/D OverseasM m FG 25.81 +.8 +1.1 +5.7/D RealEstateA m SR 20.29 ... -6.9 +.8/D RealEstateI SR 20.48 ... -6.8 +1.1/D RealEstateM m SR 20.27 ... -7.0 +.6/E RlEstIncA m SR 11.56 +.1 -3.1 +4.2/A RlEstIncC m SR 11.43 ... -3.4 +3.4/A RlEstIncI SR 11.58 +.2 -3.0 +4.5/A RlEstIncM m SR 11.56 +.1 -3.2 +4.2/A SCGrthA m SG 26.23 +.2 +10.3 +14.9/A SCGrthC m SG 23.52 +.1 +10.1 +14.1/A SCGrthI SG 27.37 +.2 +10.4 +15.3/A SCGrthM m SG 25.43 +.1 +10.2 +14.6/A SCValueA m SV 19.89 -1.4 -.4 +9.4/B SCValueI SV 20.26 -1.4 -.3 +9.7/B SCValueM m SV 19.43 -1.4 -.4 +9.2/B SeriesGrOpps LG 13.67 -2.2 +7.3 +14.1/A SeriesSmallCap SB 12.16 -1.6 +2.1 +5.6/E SmallCapA m SB 26.25 -1.8 +1.7 +5.2/E SmallCapC m SB 19.76 -1.8 +1.5 +4.4/E SmallCapI SB 28.82 -1.7 +1.8 +5.5/E SmallCapM m SB 24.27 -1.8 +1.6 +4.9/E StgIncA m MU 12.24 +.4 +.3 +3.8/A StgIncC m MU 12.21 +.4 +.1 +3.0/C StgIncI MU 12.41 +.4 +.3 +4.1/A StgIncM m MU 12.23 +.3 +.3 +3.8/A StockSelAllCpA m LG 45.71 -.8 +3.9 +10.5/D StockSelAllCpI LG 45.71 -.8 +4.0 +10.8/D StockSelAllCpK LG 45.70 -.8 +4.0 +11.0/D StockSelAllCpM m LG 45.68 -.8 +3.8 +10.2/D StockSlrMidCp MG 41.29 -.4 +3.3 +8.3/D StockSlrMidCpA m MG 39.59 -.4 +3.3 +8.1/D StockSlrMidCpC m MG 36.12 -.4 +3.0 +7.3/D StockSlrMidCpI MG 41.38 -.3 +3.4 +8.3/D StockSlrMidCpM m MG 39.81 -.4 +3.2 +7.8/D StratDiv&IncA m AL 14.82 -.7 -1.8 +6.3/C StratDiv&IncC m AL 14.75 -.7 -2.1 +5.5/D StratDiv&IncI AL 14.87 -.6 -1.7 +6.6/C StratDiv&IncM m AL 14.81 -.7 -1.9 +6.1/D StrategicRlRetI XY 8.89 +1.5 +.4 +1.4/E TechnologyA m ST 58.68 -2.3 +9.6 +22.6/A TechnologyC m ST 49.86 -2.4 +9.4 +21.7/B TechnologyM m ST 55.67 -2.3 +9.5 +22.3/A TotalBondA m CI 10.42 +.3 -1.5 +1.5/A TotalBondC m CI 10.42 +.1 -1.7 +.7/D TotalBondI CI 10.40 +.3 -1.4 +1.8/A TotalBondM m CI 10.40 +.2 -1.5 +1.5/B UtilitiesA m SU 29.81 +1.6 +2.7 +8.0/A ValueA m MV 25.10 -.1 -1.7 +5.5/E ValueStratsA m LV 35.18 -1.1 -2.8 +5.9/E ValueStratsI LV 38.45 -1.1 -2.7 +6.2/E ValueStratsK LV 40.91 -1.1 -2.6 +6.4/E ValueStratsM m LV 37.00 -1.1 -2.8 +5.7/EFidelity SelectAdvisorGoldA m SP 19.54 +7.2 -3.5 +6.0/C AdvisorGoldC m SP 18.30 +7.1 -3.6 +5.3/D AdvisorGoldI SP 20.06 +7.2 -3.4 +6.3/C AirTransp ID 77.76 -2.0 -2.3 +11.7/A Banking SF 32.34 -7.1 -1.1 +13.0/B Biotechnology SH 220.12 -5.3 +4.6 -1.2/E Brkrg&InvmtMgmt SF 79.15 -4.5 +1.7 +8.7/D Chemicals SN 164.04 -.1 -1.9 +12.1/A CommsEquip ST 37.33 -1.6 +10.4 +9.9/E Computers ST 94.04 -2.0 +6.2 +13.1/E Const&Hsg MG 58.06 -.3 -5.9 +7.7/D ConsumerDiscret CD 43.31 -.6 +6.2 +11.1/A ConsumerFinance SF 15.28 -3.5 -1.5 +9.3/C ConsumerStaples CC 82.09 -.6 -5.4 +2.8/D Defense&Aero ID 179.65 +2.8 +10.8 +18.8/A Energy EE 46.54 +10.6 +4.1 .../A EnergyService EE 46.94 +8.0 +3.5 -4.1/B Envir&AltEngy ID 25.72 -1.8 -.1 +12.5/A FinancialSvcs SF 110.29 -4.6 -1.0 +11.0/B Gold SP 20.06 +7.2 -3.4 +6.3/C HealthCare SH 235.96 +.1 +9.3 +4.2/B HealthCareSvcs SH 89.53 +2.3 +5.3 +9.1/A ITServices ST 58.68 -1.4 +9.4 +18.0/D Industrials ID 35.59 -.1 +1.0 +10.7/B Insurance SF 68.37 -1.6 -2.0 +11.5/B Leisure CD 160.67 +.1 +2.3 +11.2/A Materials SN 85.58 +.9 -1.0 +7.9/A MedTech&Devcs SH 46.58 +2.2 +10.8 +13.8/A Multimedia CD 72.95 -3.5 -2.7 +4.7/D NaturalGas EE 24.11 +9.0 +1.2 -8.9/D NaturalRes EE 30.56 +8.6 +1.6 -1.7/B Pharmaceuticals SH 19.09 -1.5 +3.5 -3.2/E Retailing CD 142.90 -.5 +8.2 +17.2/A Semicon ST 112.93 -3.4 +7.1 +23.3/A Swre&ITSvcs ST 176.61 -2.5 +8.7 +22.4/A Technology ST 176.72 -2.3 +9.4 +22.9/A Telecom SC 56.67 +.5 -2.4 +6.4/A Transportation ID 98.08 ... -1.0 +10.2/C Utilities SU 81.49 +1.6 +2.6 +8.3/A Wireless SC 10.19 -1.9 +1.7 +9.6/AFiera CapitalSTRONGNtnCcyIns CR 17.03 +.5 +.7 -.2/E SmMidCapGrInstl MG 21.72 -1.5 +6.9 +8.9/CFirst EagleGlbA m IH 59.54 +.6 +.8 +6.5/A GoldA m SP 16.70 +7.1 -1.3 +4.5/E OverseasA m FB 24.86 +1.3 +.7 +4.8/D USValA m LB 20.40 +.1 +1.5 +7.7/E USValI LB 20.73 +.1 +1.7 +8.0/E ofAmericaI MB 36.30 -1.3 -.2 +4.3/E ofAmericaY b MB 36.20 -1.3 -.3 +4.0/EFirst InvestorsEqIncA m LV 10.72 -.8 -.9 +7.5/C ForIncA m HY 2.47 +.9 +.3 +3.8/D GlbA m WS 8.64 -2.3 +3.3 +7.6/C GovtA m GI 10.14 ... -1.7 -.8/E GrandIncA m LV 23.43 -1.2 -1.3 +6.0/E IntlA m FG 16.27 -.3 -.7 +6.5/D InvmGradeA m TW 9.32 +.2 -2.3 +1.0/E OppA m MB 41.34 -.8 -.7 +5.7/D SelGrA m LG 12.37 -.8 +3.7 +11.8/C SpecSitsA m SV 31.74 -.3 -.7 +7.6/C TEIncA m MI 9.21 +.2 -1.1 +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 19.89 -.6 -1.5 +3.7/EFirst WesternFI CI 9.62 +.1 -1.1 +2.0/A ShrtDrBd CS 9.82 +.1 -.1 +1.5/AFirsthandTechOpps ST 11.33 -4.2 +13.5 +20.8/CFort PittCptlTtlRet d LB 26.64 -2.3 +2.1 +12.1/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 12.18 +.2 -.5 +5.3/D BalC m MA 12.05 +.1 -.7 +4.3/E BalSheetInvmA m MV 39.04 -.4 -.5 +7.5/C BalSheetInvmAdv MV 40.37 -.3 -.4 +7.8/C BalSheetInvmC m MV 37.35 -.4 -.7 +6.7/C BiotechDiscvA m SH 152.29 -4.6 +1.3 -3.6/E BiotechDiscvAdv SH 155.83 -4.6 +1.4 -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 +.7 -1.2 +2.7/B CAIntTrTFIncA m MF 11.78 +.2 -.9 +1.4/C CAIntTrTFIncAdv MF 11.81 +.2 -.8 +1.5/C CAIntTrTFIncC m MF 11.82 +.1 -1.1 +.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 22.63 -3.4 +4.6 +4.3/D ChinaWldAdv CH 22.79 -3.4 +4.7 +4.6/D ClrdTxFrIncA m SL 11.32 +.3 -.8 +1.4/C ClrdTxFrIncAdv SL 11.32 +.3 -.8 +1.5/C ClrdTxFrIncC m SL 11.46 +.2 -.9 +.9/E CnctTxFrIncA m SL 10.08 +.2 -.6 +1.1/D CnsrvAllcA m CA 15.02 +.1 +1.3 +3.7/C CnsrvAllcC m CA 14.71 ... +1.1 +2.9/E CnsrvAllcR b CA 14.95 ... +1.2 +3.4/D CnvrtSecA m CV 20.84 -1.0 +7.4 +9.9/A CnvrtSecAdv CV 20.84 -1.0 +7.5 +10.1/A CnvrtSecC m CV 20.52 -1.1 +7.1 +9.0/A CorfolioAllcA m XM 20.38 -.7 +3.6 +8.2/B CorfolioAllcC m XM 20.08 -.8 +3.3 +7.4/C DevMktsA m EM 21.60 -4.7 -1.7 +6.7/C DevMktsAdv EM 21.49 -4.7 -1.7 +7.0/C DevMktsC m EM 20.93 -4.8 -1.9 +5.9/D DynaTechA m LG 72.39 -2.1 +10.7 +16.7/A DynaTechAdv LG 74.45 -2.1 +10.8 +17.0/A DynaTechC m LG 60.92 -2.2 +10.5 +15.8/A DynaTechR b LG 70.44 -2.1 +10.6 +16.4/A DynaTechR6 LG 75.09 -2.1 +10.8 +17.2/A EMSmCpA m EM 15.30 -.3 +1.3 +6.7/C EMSmCpAdv EM 15.48 -.3 +1.4 +7.0/C EMSmCpC m EM 14.59 -.4 +1.1 +5.9/D EmergMktDbtOpps EB 11.99 +.9 +2.7 +7.6/A EqIncA m LV 25.00 -.5 -.1 +8.4/C EqIncC m LV 24.80 -.6 -.3 +7.6/C FdrIntTrTFIncA m MI 11.92 +.1 -1.0 +1.1/D FdrIntTrTFIncAd MI 11.94 +.1 -1.0 +1.2/D FdrIntTrTFIncC m MI 11.95 +.1 -1.2 +.5/E FdrLtdTrTFIncA m MS 10.26 -.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 +.4 +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 14.53 +.1 -.1 +4.6/E FndngsAlAd AL 14.63 +.1 ... +4.8/D FndngsAlC m AL 14.29 +.1 -.3 +3.8/E FocedCorEqA m LB 16.81 -1.1 +4.0 +4.5/E FrgnA m FV 8.08 +.6 +.1 +3.3/D FrgnAdv FV 7.96 +.8 +.1 +3.6/D FrgnC m FV 7.89 +.6 -.1 +2.6/E FrgnR b FV 7.92 +.6 ... +3.1/D FrgnR6 FV 7.95 +.6 +.1 +3.8/D FrgnSmlrCoA m FA 20.94 +.5 +2.7 +7.8/C GlbBalA1 m IH 3.16 -.3 +.2 +2.8/E GlbBalAdv IH 3.18 ... +.5 +3.2/D GlbBalC m IH 3.14 -.3 ... +2.1/E GlbBalC1 m IH 3.16 -.3 +.1 +2.5/E GlbBdA m IB 11.98 +1.3 +1.8 +1.5/D GlbBdAdv IB 11.94 +1.4 +1.9 +1.8/D GlbBdC m IB 12.02 +1.3 +1.8 +1.2/E GlbBdR b IB 11.98 +1.3 +1.7 +1.3/E GlbBdR6 IB 11.94 +1.4 +1.9 +2.0/D GlbOppsTrustA m WS 22.84 -.5 +.5 +5.4/E GlbRlEsttA m GR 8.97 ... -3.7 +1.2/D GlbSmlrCoA m SW 10.74 +.2 +1.7 +7.7/D GlbSmlrCoAdv SW 10.79 +.2 +1.7 +8.0/D GlbTtlRetA m IB 12.13 +1.2 +2.0 +2.2/C GlbTtlRetAdv IB 12.14 +1.2 +2.0 +2.5/C GlbTtlRetC m IB 12.11 +1.1 +1.8 +1.8/D GlbTtlRetR6 IB 12.13 +1.2 +2.0 +2.6/C GldPrcMtlsA m SP 15.14 +7.8 -3.4 +4.1/E GldPrcMtlsAdv SP 16.05 +7.9 -3.3 +4.4/E GldPrcMtlsC m SP 13.97 +7.8 -3.6 +3.4/E Gr,IncA m WS 27.40 -.3 +.5 +5.0/E Gr,IncAdv WS 27.43 -.4 +.5 +5.3/E Gr,IncC m WS 26.69 -.4 +.3 +4.2/E Gr,IncRet b WS 27.14 -.4 +.4 +4.7/E GrA m LG 99.27 -.8 +5.0 +12.5/C GrAdv LG 99.50 -.7 +5.1 +12.8/B GrAllcA m AL 19.77 -.4 +2.2 +6.7/C GrAllcC m AL 19.19 -.5 +2.0 +6.0/D GrAllcR b AL 19.51 -.4 +2.2 +6.5/C GrC m LG 91.08 -.8 +4.8 +11.6/C GrOppsA m LG 39.56 -1.4 +9.1 +10.1/D GrOppsAdv LG 42.39 -1.4 +9.1 +10.3/D GrOppsC m LG 33.51 -1.5 +8.8 +9.2/E GrOppsR6 LG 42.84 -1.4 +9.2 +10.6/D GrR b LG 98.84 -.8 +5.0 +12.2/C GrR6 LG 99.41 -.7 +5.2 +13.0/B GrR6 WS 27.38 -.3 +.6 +5.4/E GrgTxFrIncA m SL 11.64 +.3 -1.0 +1.3/D GrgTxFrIncC m SL 11.81 +.2 -1.2 +.7/E HYTxFrIncA m HM 9.96 +.7 -.3 +2.0/E HYTxFrIncAdv HM 10.00 +.6 -.2 +2.1/E HYTxFrIncC m HM 10.15 +.5 -.4 +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 2.36 +.8 -.6 +3.5/D IncR b CA 2.28 +.4 -1.0 +3.7/C IncR6 CA 2.31 +.9 -.3 +4.4/B IndiaGrA m EI 15.01 +.9 -6.0 +5.3/E InsFrgnSmlrCAdv FA 25.85 +.7 +3.1 +8.3/C InsGlbEqAdv WS 10.66 ... +.7 +4.7/E InsIntlEqPrmry FV 22.21 +.5 +1.0 +3.5/D IntlBdA m IB 10.66 +1.2 +1.6 +1.3/E IntlBdAdv IB 10.67 +1.2 +1.7 +1.5/D IntlGrA m FG 14.86 -.7 +2.7 +10.1/A IntlSmCpGrA m FQ 20.03 -1.7 -.5 +8.1/E IntlSmCpGrAdv FQ 20.07 -1.7 -.5 +8.4/D IntlSmCpGrR6 FQ 20.06 -1.7 -.4 +8.5/D KNTxFrTFIncA m SL 10.75 +.2 -.7 +1.3/C LS2025RtrTrgA m TG 13.13 ... +1.6 +4.2/E LS2035RtrTrgA m TI 13.93 -.1 +1.8 +5.2/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 33.63 -.7 -1.0 +8.3/C MicroCpValAdv SV 33.82 -.7 -1.0 +8.6/B MnstTxFrIncA m SM 12.08 +.3 -1.2 +1.4/D MnstTxFrIncC m SM 12.22 +.4 -1.4 +.8/E ModAllcA m MA 16.39 -.2 +1.8 +5.3/D ModAllcAdv MA 16.42 -.2 +1.9 +5.5/C ModAllcC m MA 15.91 -.2 +1.5 +4.5/D ModAllcR b MA 16.35 -.2 +1.7 +5.0/D MrylndTFIncA m SL 10.77 +.4 -.8 +1.3/C MrylndTFIncC m SL 10.98 +.3 -1.0 +.7/E MsrTxFrIncA m SL 11.38 +.4 -.8 +1.2/D MsrTxFrIncAdv SL 11.39 +.4 -.7 +1.3/C MsrTxFrIncC m SL 11.50 +.3 -.9 +.6/E MutA m XM 28.28 -.3 -.2 +4.8/E MutBeaconA m XM 16.48 -.3 +.1 +6.0/D MutBeaconC m XM 16.32 -.3 -.1 +5.2/E MutBeaconZ XM 16.63 -.3 +.1 +6.3/D MutC m XM 27.91 -.4 -.5 +4.0/E MutEuropeanA m ES 20.69 +2.0 +1.8 +1.9/E MutEuropeanC m ES 20.69 +1.9 +1.5 +1.1/E MutEuropeanR6 ES 21.30 +2.0 +1.9 +2.3/E MutEuropeanZ ES 21.30 +2.0 +1.8 +2.1/E MutFinclSvcsA m SF 23.94 -2.0 -1.1 +8.7/D MutFinclSvcsC m SF 23.76 -2.1 -1.3 +7.9/E MutFinclSvcsZ SF 23.89 -2.0 -1.0 +9.0/D MutGlbDiscvA m WS 31.93 +.2 +.4 +4.3/E MutGlbDiscvC m WS 31.49 +.1 +.2 +3.5/E MutGlbDiscvR b WS 31.47 +.2 +.3 +4.0/E MutGlbDiscvZ WS 32.57 +.2 +.5 +4.6/E MutIntlA m FV 16.00 +1.8 +.7 +2.5/E MutQuestA m IH 15.95 +.9 +1.9 +4.6/C MutQuestC m IH 15.64 +.9 +1.6 +3.8/C MutQuestZ IH 16.18 +1.0 +1.9 +4.8/B MutR b XM 28.12 -.3 -.3 +4.6/E MutR6 XM 28.57 -.2 -.1 +5.2/E MutZ XM 28.58 -.3 -.2 +5.1/E 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 +.4 -.8 +1.0/E NYIntTFIncA m MN 11.32 +.1 -1.2 +1.2/C NYIntTFIncC m MN 11.36 ... -1.4 +.6/E NYTxFrIncA m MY 10.83 +.2 -1.1 +1.1/E NYTxFrIncAdv MY 10.84 +.2 -.9 +1.2/E NYTxFrIncC m MY 10.82 +.1 -1.2 +.5/E NatrlResA m SN 28.14 +8.1 +4.3 -1.8/D NatrlResAdv SN 29.98 +8.1 +4.4 -1.5/D NatrlResC m SN 27.34 +8.0 +4.1 -2.5/D 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 -1.0 +1.6/C 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 9.78 +.2 -.6 +1.5/D PETxFrIncC m MP 9.90 +.3 -.7 +.9/E RisingDivsA m LB 61.09 -.3 +.1 +9.9/C RisingDivsAdv LB 61.03 -.2 +.2 +10.1/C RisingDivsC m LB 59.99 -.3 -.1 +9.0/D RisingDivsR b LB 60.90 -.3 +.1 +9.6/C RisingDivsR6 LB 61.02 -.2 +.2 +10.3/B RlEsttSecA m SR 19.55 ... -6.9 +1.3/D RlRetA m IP 10.10 +1.2 +.6 +.5/C SmCpGrA m SG 24.09 +.4 +9.5 +8.5/D SmCpGrAdv SG 25.77 +.5 +9.6 +8.8/D SmCpGrC m SG 20.33 +.4 +9.2 +7.7/D SmCpGrR6 SG 26.05 +.5 +9.6 +9.0/D SmCpValA m SV 56.52 +.5 +1.2 +9.9/B SmCpValAdv SV 59.26 +.5 +1.3 +10.2/A SmCpValC m SV 50.12 +.4 +1.0 +9.1/B SmCpValR b SV 55.93 +.5 +1.1 +9.6/B SmMidCpGrA m MG 37.31 -1.3 +5.7 +6.5/E SmMidCpGrAdv MG 40.67 -1.4 +5.7 +6.8/E SmMidCpGrC m MG 26.73 -1.4 +5.4 +5.7/E SmMidCpGrR b MG 34.28 -1.4 +5.5 +6.3/E StratIncA m MU 9.70 +.5 -.5 +1.8/E StratIncAdv MU 9.71 +.5 -.5 +2.1/D StratIncC m MU 9.69 +.5 -.7 +1.4/E StratIncR b MU 9.66 +.5 -.6 +1.6/E TnsMnBdA m SL 10.77 +.3 -1.0 +1.2/D TtlRetA m CI 9.52 +.2 -2.0 +.2/E TtlRetAdv CI 9.57 +.2 -1.9 +.5/D TtlRetC m CI 9.45 +.1 -2.1 -.2/E TtlRetR6 CI 9.58 +.2 -1.9 +.6/D USGovtSecA m GI 5.94 +.1 -1.2 .../C USGovtSecAdv GI 5.96 +.1 -1.2 +.1/B USGovtSecC m GI 5.90 +.2 -1.4 -.5/D USGovtSecR6 GI 5.96 +.1 -1.2 +.3/B UtlsA m SU 17.96 +1.3 -3.3 +6.7/B UtlsAdv SU 18.10 +1.3 -3.2 +6.8/B UtlsC m SU 17.86 +1.2 -3.4 +6.1/C UtlsR b SU 17.89 +1.2 -3.4 +6.3/C UtlsR6 SU 18.10 +1.3 -3.2 +7.0/B VirginiaTFIncA m SL 10.89 +.3 -.7 +1.2/D VirginiaTFIncC m SL 11.08 +.2 -.7 +.7/E WldA m WS 16.76 -.5 -.9 +4.1/E WldAdv WS 16.73 -.5 -.9 +4.3/E WldC m WS 15.94 -.6 -1.2 +3.3/EFrost FundsGrEqInstl LG 13.69 -1.7 +8.3 +13.3/B LowDurBdInstl CS 10.16 +.1 ... +1.0/B MuniBdInstl MI 10.18 +.2 -.5 +1.1/D TtlRetBdInstl CS 10.31 +.2 -.3 +2.5/A TtlRetBdInvs b CS 10.30 +.1 -.3 +2.2/A ValEqInstl LV 9.10 ... +.4 +8.2/C FundXCnsrvUpgrader TV 39.26 -1.3 +2.7 +6.0 FlexInc MU 28.33 +.3 -.3 +2.6 Upgrader XM 62.12 -2.0 +4.1 +7.0GERSPInc CI 11.25 +.2 -1.8 +1.2/B RSPUSEq LB 53.93 -1.9 +2.8 +9.6/CGMOAsstAllcBdIII MU 22.13 +.7 -.5 -.3/E AsstAllcBdVI MU 22.21 +.7 -.4 -.2/E CorPlusBdIV CI 21.07 +.2 -1.1 +.9/C EmCtyDbtIII m EB 28.68 -.1 -1.2 +7.0/A EmCtyDbtIV m EB 28.64 -.1 -1.2 +7.0/A EmMktsII m EM 35.18 -4.6 +.6 +6.5/C EmMktsIII m EM 35.28 -4.6 +.6 +6.5/C EmMktsIV m EM 34.94 -4.6 +.6 +6.6/C EmMktsV m EM 34.85 -4.6 +.6 +6.6/C EmMktsVI m EM 34.94 -4.6 +.6 +6.7/C ForeignSmCoIII m FQ 13.49 +2.2 -.6 +7.1/E IntlEqIII FV 24.22 +1.7 +1.1 +3.9/D IntlEqIV FV 24.17 +1.6 +1.1 +4.0/C IntlLgMdCpEqIII FV 26.18 +1.4 +.6 +3.5/D QualIII LB 24.92 -1.5 +2.0 +13.2/A QualIV LB 24.96 -1.5 +2.0 +13.2/A QualV LB 24.97 -1.5 +2.0 +13.2/A QualVI LB 24.93 -1.5 +2.0 +13.3/A TxMgdIntlEqsIII FV 17.18 +1.1 +1.2 +4.0/D USEqIII LB 15.61 -1.5 +1.4 +10.7/B USEqVI LB 15.51 -1.4 +1.4 +10.9/B USTrs GS 24.98 +.2 +.5 +.6/AGabelliABCAAA d NE 10.41 +.1 +.3 +2.2/B ABCAdv m NE 10.29 +.1 +.2 +2.0/B AsstAAA m LB 59.61 -.3 +1.1 +8.0/D EqIncAAA m LB 23.05 -.8 -.7 +5.6/E GoldAAA m SP 13.32 +7.9 -3.3 +7.5/B SmCpGrAAA m SB 57.91 +.1 -.2 +9.1/C SmCpGrI d SB 59.27 +.1 -.1 +9.3/B UtlsA m SU 8.91 +2.1 -1.9 +5.2/D UtlsAAA m SU 8.77 +2.1 -2.0 +5.2/C UtlsC m SU 6.17 +2.2 -2.0 +4.5/D Val25A m MB 15.49 -.4 +.1 +4.1/EGamcoGlbGrAAA m WS 35.55 -.5 +6.4 +9.9/A GlbTeleCommsAAA m SC 21.34 -1.2 -2.0 +2.5/E GrAAA m LG 60.74 -1.6 +7.0 +13.4/BGatewayA m XR 32.99 -.8 -1.1 +4.8/BGeorge PutnamBalA m MA 20.07 -1.0 +.6 +6.4/B BalM m MA 19.79 -1.0 +.5 +5.8/C BalY MA 20.14 -1.0 +.6 +6.6/BGerstein FisherMltFctrGlRlEsSc d GR 10.89 +1.0 -2.1 +3.9/B MltFctrGrEq d LG 23.15 -.6 +7.4 +11.5/C MltFctrIntlGrEq d FG 16.46 +1.4 +3.1 +7.3/BGlenmedeCorFI CI 10.67 +.1 -2.1 +.4/D Intl FV 15.87 +1.6 +3.1 +5.1/B MuniInterm MS 10.80 +.1 -.8 +1.1/A SmCpEqAdv SB 30.46 -1.3 +1.2 +8.4/C StratEq LB 25.00 -1.5 +2.9 +13.0/AGoldman SachsBalStratA m TV 11.53 -.5 ... +4.1 CorFIA m CI 10.19 +.1 -1.9 +.7/D CorFIInstl CI 10.23 +.1 -1.8 +1.0/C CptlGrA m LG 30.38 -1.4 +5.9 +11.7/C CptlGrC m LG 22.53 -1.5 +5.6 +10.9/D CptlGrInstl LG 33.42 -1.4 +6.0 +12.2/C DynMuniIncA m MI 15.66 +.9 +.8 +2.9/A DynMuniIncInstl MI 15.66 +1.0 +.9 +3.3/A EMEqA m EM 21.95 -3.9 -.3 +9.6/A EMEqInstl EM 23.50 -3.8 -.2 +10.0/A EnhIncInstl UB 9.40 +.2 +.3 +1.1/B EqGrStratA m WS 19.28 -1.1 +1.9 +9.6 EqGrStratC m WS 18.39 -1.2 +1.7 +8.8 EqIncA m LV 36.71 -1.2 -1.2 +5.5/E GlbIncA m IB 12.16 +.2 -.5 +1.3/E GlbIncInstl IB 12.14 +.3 -.4 +1.7/D GovtIncA m GI 14.33 +.1 -1.5 .../C GrIncStratA m TV 13.87 -.6 +.7 +5.9 GrIncStratC m TV 13.55 -.7 +.5 +5.1 GrOppsA m MG 22.28 -1.4 +5.6 +7.3/D GrOppsC m MG 15.37 -1.5 +5.4 +6.5/E GrOppsInstl MG 26.40 -1.3 +5.8 +7.7/D GrStratA m IH 15.95 -1.2 +.8 +7.4 GrStratC m IH 15.91 -1.2 +.6 +6.6 HQlFltngRtIns UB 8.73 +.2 +.6 +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 9.61 +1.6 +1.8 +5.3/A HYMuniInstl d HM 9.61 +1.6 +1.9 +5.6/A IncBldrA m CA 22.52 +.4 -.4 +3.3 IntlEqESGInstl FB 21.03 +1.8 +2.0 +5.7/C IntlEqInsA m FB 13.59 +1.6 +2.6 +9.8/A IntlEqInsIns FB 13.96 +1.7 +2.6 +10.2/A LgCpGrInsA m LG 31.55 -1.1 +5.3 +13.7/B LgCpGrInsC m LG 28.34 -1.2 +5.1 +12.8/B LgCpGrInsIns LG 32.61 -1.1 +5.4 +14.1/A LgCpValA m LV 15.38 -1.0 -1.7 +3.9/E LgCpValInsA m LV 22.04 ... +.7 +10.1/A LgCpValInsInstl LV 22.02 ... +.8 +10.6/A MidCpValA m MV 35.35 -.1 +.4 +3.4/E MidCpValInstl MV 35.72 ... +.5 +3.8/E RlEsttSecInstl SR 14.86 -.1 -6.6 +1.4/D ShrtDurGovtA m GS 9.76 -.1 -.3 +.1/C ShrtDurGovtIns GS 9.74 ... -.1 +.4/A ShrtDurTxFrIns MS 10.46 +.1 +.4 +1.0/A SmCpEqInsIns SB 27.55 +.7 +5.8 +10.5/A SmCpValA m SB 56.43 -.7 +.3 +8.7/C SmCpValInstl SB 60.97 -.6 +.4 +9.1/B TechOppsA m ST 25.25 -2.7 +10.7 +19.3/C TechOppsC m ST 20.92 -2.8 +10.5 +18.4/D USEqInsightsA m LB 48.24 -.5 +3.4 +11.4/A USEqInsightsIns LB 49.73 -.4 +3.5 +11.8/AGoodHavenGoodHaven d MV 24.11 +2.5 -.3 +.7/EGovernment StreetEq LG 76.60 -1.1 +1.9 +8.8/EGreen CenturyBal d MA 26.45 -.8 +.6 +4.5/D Eq d LG 41.68 -2.4 +2.1 +10.7/DGreenspringGreenspring d MA 24.40 -.3 +.3 +6.7/AGuggenheimHYA m HY 11.22 +.7 -.2 +5.4/A InvmGradeBdA m CI 18.43 +.2 -.5 +3.3/A LgCpValA m LV 45.90 -1.1 -.9 +9.1/B MidCpValA m SV 34.70 +.3 +.9 +9.8/B MidCpValC m SV 25.06 +.2 +.7 +9.0/B StylPlsLgCrA m LB 23.04 -1.6 +1.5 +11.4/A StylPlsMdGrA m MG 46.27 -1.8 +3.7 +9.3/C WldEqIncA m WS 15.45 -1.6 +.7 +6.8/CGuideMarkCorFISvc b CI 9.13 +.4 -1.8 +.3 EmMktsSvc b EM 16.90 -3.3 +2.4 +10.8 LgCpCorSvc b LG 17.95 -1.3 +2.6 +9.5/E SmMidCpCorSvc b SB 15.37 -.1 +3.3 +7.2/D WldexUSSvc b FB 9.79 +1.9 +3.1 +4.7/DGuideStone FundsAggresivAllcInv WS 12.57 -1.0 +2.7 +8.7 BalAllcInv CA 12.24 -.3 +.7 +4.2 CnsrvAllcInv XY 11.50 -.2 +.3 +2.7 EqIdxInstl LB 29.92 -1.6 +1.7 +11.5 EqIdxInv LB 29.92 -1.6 +1.6 +11.2 ExtnddDrBdIns CL 17.32 +1.1 -2.9 +1.8 ExtnddDrBdInv CL 17.32 +1.1 -3.0 +1.5 GrAllcInv AL 12.63 -.6 +1.7 +6.2 GrEqInstl LG 26.93 -2.3 +6.9 +13.0 GrEqInv LG 26.84 -2.4 +6.9 +12.7 IntlEqInstl FB 16.08 +.7 +2.3 +7.5 IntlEqInv FB 16.09 +.6 +2.2 +7.2 LowDurBdInstl CS 13.29 +.2 -.1 +1.0 LowDurBdInv CS 13.29 +.2 -.1 +.8 MediumDurBdIns CI 14.49 +.5 -1.3 +1.2 MediumDurBdInv CI 14.49 +.5 -1.4 +1.0 SmCpEqInstl SB 18.96 ... +3.3 +7.4 SmCpEqInv SB 18.96 ... +3.2 +7.1 ValEqInstl LV 22.73 -1.0 -.1 +7.9 ValEqInv LV 22.73 -1.1 -.2 +7.6Guinness AtkinsonChinaHK d CH 26.65 -4.4 +.4 +6.6/C GlbInvtrsInv LB 46.46 -1.9 +3.3 +13.0/AHSBCOppI MG 15.30 +.2 +7.2 +8.9/CHancock HorizonBrknrdSmCpInv SB 68.65 +1.3 +1.1 +8.2/CHarborBdInstl CI 11.30 +.1 -1.6 +1.3/B CnvrtSecInstl d CV 10.62 -.6 +3.8 +4.5/D CptlApprecAdmin b LG 73.74 -2.4 +8.1 +14.6/A CptlApprecInstl LG 75.09 -2.4 +8.1 +14.9/A CptlApprecInv b LG 72.37 -2.4 +8.0 +14.5/A HYBdInstl d HY 9.98 +1.1 +.7 +3.7/D IntlAdmin b FB 69.23 +1.8 +2.7 +3.7/E IntlGrInstl FG 15.97 -1.6 +1.0 +7.1/C IntlInstl FB 69.41 +1.8 +2.8 +4.0/E IntlInv b FB 68.78 +1.8 +2.7 +3.6/E LgCpValInstl LB 15.14 -1.0 +1.4 +12.7/A LgCpValInv b LB 15.27 -1.0 +1.3 +12.3/A MidCpGrInstl MG 11.24 -1.0 +9.0 +11.0/B MidCpValInstl MV 23.31 -1.6 -1.0 +6.5/D RlRetInstl IP 9.26 +.9 -.8 +.7/B SmCpGrInstl SG 15.45 +1.0 +7.2 +8.7/D SmCpValInstl SB 36.61 -.8 +.9 +11.7/A SmCpValInv b SB 35.70 -.9 +.7 +11.3/AHarding LoevnerEmMktsAdv d EM 60.46 -2.7 +2.1 +8.1 GlbEqAdv d WS 38.42 -1.4 +3.4 +11.8 IntlEqInstl d FG 23.41 +.3 +2.8 +8.5HartfordBalA m MA 24.08 -1.2 -.1 +5.8/C BalC m MA 24.08 -1.2 -.2 +5.1/D BalHLSIA MA 31.05 -1.2 +.1 +6.3/B BalHLSIB b MA 31.48 -1.2 ... +6.0/B BalIncA m CA 14.23 ... -2.0 +5.8/A BalIncC m CA 14.02 ... -2.3 +5.0/A BalIncI CA 14.23 ... -2.0 +6.0/A BalIncR3 b CA 14.28 ... -2.1 +5.4/A BalIncR4 b CA 14.28 ... -2.1 +5.8/A CapAppHLSIA LB 49.37 -1.9 +2.5 +8.2/D CapAppHLSIB b LB 48.64 -2.0 +2.4 +8.0/E ChecksandBalsA m MA 9.48 -1.0 +.4 +6.3/B ChecksandBalsC m MA 9.41 -1.1 +.1 +5.5/C CnsrvAllcA m CA 10.47 -.1 +.3 +2.5/E CorEqA m LG 29.78 -1.2 +3.3 +11.0/D CorEqC m LG 27.28 -1.2 +3.1 +10.2/D CorEqY LG 30.16 -1.1 +3.4 +11.4/C CptlApprecA m LB 38.65 -2.2 +2.9 +7.9/E CptlApprecC m LB 30.02 -2.3 +2.7 +7.2/E CptlApprecI LB 38.80 -2.2 +3.0 +8.3/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/Thursday, April 19, 2018

PAGE 49

CptlApprecR3 b LB 42.56 -2.2 +2.8 +7.6/E CptlApprecR4 b LB 43.83 -2.2 +2.9 +7.9/E CptlApprecY LB 44.88 -2.2 +3.1 +8.3/D DiscpEqHLSIA LG 15.95 -1.1 +3.4 +11.2/D DiscpEqHLSIB b LG 15.77 -1.2 +3.3 +10.9/D DivandGrA m LV 25.66 -1.1 -.1 +9.5/A DivandGrC m LV 24.80 -1.1 -.3 +8.7/B DivandGrHLSIA LV 23.94 -1.1 ... +10.0/A DivandGrHLSIB b LV 23.82 -1.1 -.1 +9.7/A DivandGrI LV 25.54 -1.1 -.1 +9.7/A DivandGrR3 b LV 26.00 -1.1 -.2 +9.1/B DivandGrR4 b LV 26.17 -1.1 -.1 +9.5/A DivandGrR5 LV 26.28 -1.0 ... +9.8/A DivandGrY LV 26.28 -1.1 -.1 +9.9/A EmMktsLclDbtI XP 6.60 +.7 +3.7 +4.7/B EmMktsLclDbtY XP 6.56 +.7 +3.8 +4.8/B EqIncA m LV 19.84 -.9 -1.9 +9.2/B EqIncC m LV 19.73 -1.0 -2.1 +8.4/C EqIncI LV 19.73 -.9 -1.8 +9.4/A EqIncR4 b LV 19.89 -.9 -1.9 +9.1/B EqIncY LV 20.03 -.9 -1.8 +9.5/A FltngRtA m BL 8.76 +.5 +1.6 +3.9/B FltngRtC m BL 8.75 +.4 +1.4 +3.1/D FltngRtHiIncA m BL 10.09 +.5 +1.8 +4.2/A FltngRtHiIncC m BL 10.09 +.5 +1.5 +3.5/C FltngRtHiIncI BL 10.10 +.6 +1.8 +4.5/A FltngRtI BL 8.78 +.6 +1.8 +4.2/A FltngRtY BL 8.75 +.5 +1.7 +4.2/A GlbAllAsstA m IH 10.74 -.6 +.1 +5.4/B GlbAllAsstC m IH 10.60 -.6 -.1 +4.7/B GlbCptlApprecA m WS 19.06 -1.0 +1.4 +5.3/E GlbCptlApprecC m WS 17.44 -1.0 +1.2 +4.5/E GlbCptlApprecI WS 19.65 -1.0 +1.5 +5.6/D GlbEqIncA m WS 12.84 ... +.6 +6.2/D GlbGrHLSIA WS 29.78 -1.9 +6.8 +13.8/A GlbGrHLSIB b WS 29.48 -1.9 +6.7 +13.6/A GlbRlAsstY IH 9.73 +4.6 +3.2 +3.2/D GrAllcA m AL 12.61 -.3 +2.1 +5.1/D GrAllcC m AL 12.40 -.4 +1.9 +4.4/E GrOppsA m LG 46.16 -2.3 +8.0 +12.7/B GrOppsC m LG 29.65 -2.3 +7.7 +11.8/C GrOppsHLSIA LG 41.53 -2.2 +8.1 +13.3/B GrOppsHLSIB b LG 39.88 -2.2 +8.0 +13.1/B GrOppsI LG 48.20 -2.3 +8.0 +12.9/B GrOppsR4 b LG 48.68 -2.3 +7.9 +12.6/B GrOppsY LG 51.39 -2.2 +8.1 +13.1/B HCA m SH 34.49 -2.7 +2.9 +5.0/B HCC m SH 28.18 -2.7 +2.6 +4.2/B HCHLSIA SH 23.14 -2.6 +3.0 +5.4/A HCI SH 36.17 -2.7 +2.9 +5.3/B HYA m HY 7.37 +1.0 +.3 +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 10.40 +.7 -.9 +.4/D InPlusC m IP 9.98 +.7 -1.0 -.3/E InPlusI IP 10.58 +.8 -.8 +.6/C IntlGrA m FG 15.99 -.2 +4.2 +7.5/B IntlOppsA m FB 17.23 -.7 +1.6 +5.9/B IntlOppsC m FB 15.03 -.8 +1.3 +5.1/C IntlOppsHLSIA FB 17.76 -.8 +1.7 +6.6/A IntlOppsHLSIB b FB 17.97 -.9 +1.6 +6.3/B IntlOppsI FB 17.13 -.7 +1.7 +6.2/B IntlOppsR4 b FB 17.81 -.8 +1.6 +5.9/B IntlOppsR5 FB 17.98 -.7 +1.7 +6.3/B IntlOppsY FB 18.08 -.7 +1.7 +6.4/B IntlSmCoA m FR 17.11 +1.1 +2.4 +8.8/E IntlSmCoY FR 17.43 +1.2 +2.6 +9.3/D IntlValY FV 17.92 +1.4 +1.6 +10.1/A MidCpA m MG 31.79 -1.5 +5.9 +11.6/A MidCpC m MG 23.28 -1.5 +5.7 +10.8/B MidCpHLSIA MG 42.51 -1.4 +6.0 +12.0/A MidCpHLSIB b MG 41.51 -1.4 +5.9 +11.7/A MidCpI MG 32.67 -1.4 +6.0 +11.9/A MidCpR3 b MG 35.33 -1.5 +5.8 +11.3/B MidCpR4 b MG 36.63 -1.5 +5.9 +11.6/A MidCpR5 MG 37.58 -1.4 +6.0 +11.9/A MidCpValA m MB 15.72 -1.8 +.1 +5.7/D MidCpValHLSIA MB 12.63 -1.8 +.2 +6.2/D MidCpValHLSIB b MB 12.52 -1.8 +.2 +6.0/D MidCpY MG 37.91 -1.4 +6.0 +12.0/A ModAllcA m MA 12.24 -.2 +1.3 +4.4/E ModAllcC m MA 12.02 -.3 +1.0 +3.6/E MuniOppsA m MI 8.48 +.5 -.5 +2.2/A MuniOppsC m MI 8.49 +.4 -.7 +1.5/C MuniOppsI MI 8.50 +.5 -.4 +2.5/A MuniRlRetA m MI 9.17 +.6 -.2 +2.1/B QualityValueA m LV 20.41 -.7 +.1 +6.2/E SchrEMEqA m EM 16.93 -3.5 +1.5 +8.4/A SchrEMEqI EM 16.90 -3.5 +1.6 +8.7/A SchrInStkI FB 13.45 +.7 +1.6 +6.5/A SchrUSSCOpI SG 27.46 -.9 +.9 +9.3/C SchrUSSMCOpI MB 14.65 -1.5 -1.1 +9.4/A ShrtDurA m CS 9.75 +.2 -.1 +1.3/A ShrtDurC m CS 9.74 ... -.4 +.5/D ShrtDurI CS 9.76 +.1 -.1 +1.6/A SmCoA m SG 22.65 -.5 +7.4 +5.9/E SmCoHLSIA SG 21.99 -.4 +7.7 +6.5/E SmCoHLSIB b SG 20.41 -.4 +7.6 +6.2/E SmCpGrA m SG 59.09 +.3 +5.8 +9.3/D SmCpGrHLSIA SG 34.04 +.3 +5.9 +9.9/C SmCpGrHLSIB b SG 33.12 +.3 +5.9 +9.6/C SmCpGrI SG 61.08 +.3 +5.9 +9.6/C SmCpGrY SG 64.30 +.3 +5.9 +9.7/C SmMidCpEqHLSIA SB 8.93 +.3 +1.4 +7.1/D StkHLSIA LB 80.65 +.2 +1.4 +9.9/C StkHLSIB b LB 80.57 +.2 +1.3 +9.7/C StratIncA m MU 8.70 +.4 ... +3.9/A StratIncC m MU 8.73 +.3 -.3 +3.2/B StratIncI MU 8.73 +.4 ... +4.2/A TtlRetBdA m CI 10.14 +.2 -1.7 +1.2/B TtlRetBdC m CI 10.20 +.2 -1.9 +.5/D TtlRetBdHLSIA CI 11.15 +.4 -1.5 +1.8/A TtlRetBdHLSIB b CI 11.08 +.3 -1.5 +1.5/A TtlRetBdY CI 10.27 +.3 -1.6 +1.6/A USGovtSecHLSIA CI 10.11 ... -1.0 +.4/D USGovtSecHLSIB b CI 10.09 ... -1.1 +.2/E UltrShrtBdHLSIA UB 10.08 +.1 +.2 +.7/D UltrShrtBdHLSIB b UB 10.06 +.1 +.1 +.4/E ValHLSIA LV 16.01 -1.0 -.2 +7.4/D ValHLSIB b LV 15.98 -1.0 -.2 +7.2/D WldBdA m IB 10.55 +.1 +.8 +1.1/E WldBdC m IB 10.37 ... +.6 +.3/E WldBdI IB 10.61 +.1 +.9 +1.3/E WldBdY IB 10.64 +.1 +.9 +1.5/DHeartlandSelValInv m MV 28.35 -.4 +.9 +8.3/B ValInv m SV 42.27 +1.2 +2.6 +4.7/E ValPlusInv m SV 33.67 +.1 +1.2 +5.7/EHennessyCrnrstnGrInv b MB 24.12 +1.2 -.2 +6.8/C CrnrstnLgGrInv b LV 12.37 -2.1 +.9 +7.3/D CrnrstnMC30Ins MB 19.83 +2.0 -2.1 +6.2/D CrnrstnMC30Inv b MB 19.29 +1.9 -2.2 +5.9/D CrnrstnValInv b LV 19.72 +1.2 +.2 +8.9/B EqandIncInstl MA 14.89 -1.8 -1.1 +5.0 EqandIncInv b MA 15.77 -1.9 -1.2 +4.6 FocInstl MG 88.63 -2.9 -2.3 +7.2/D FocInv b MG 86.26 -2.9 -2.4 +6.8/E GasUtilityInv b SU 28.01 +2.0 -4.2 +1.6/E JapanInstl JS 36.64 +.8 +2.3 +15.6/A JapanInv b JS 35.62 +.8 +2.2 +15.2/A SmCpFinclInv b SF 24.17 -4.7 +.2 +13.4/B TtlRetInv b MA 13.33 +.6 -1.0 +7.5/AHighlandFIA m CI 12.72 +.1 -.5 +1.9 GlbAllcA m IH 8.55 +2.0 +3.1 -1.5/E PremGrEqA m LG 27.71 -2.1 +2.1 +10.5HodgesRetail m MG 50.33 -.8 +1.6 +10.3/B SmCpRetail m SB 20.44 -.1 +5.5 +5.1/EHomesteadShrtTrmBd CS 5.17 +.2 +.2 +1.1/B ShrtTrmGovtSec GS 5.13 +.1 ... +.3/B SmCoStk SB 43.91 -1.5 -.5 +6.9/D StkIdx LB 20.37 -1.5 +1.7 +10.9/B Val LV 55.23 -1.2 -.1 +9.5/AHood RiverSmCpGrInstl d SG 39.82 -1.5 +5.5 +10.5/CHotchkis & WileyDiversValInstl LV 18.76 -.2 -.4 +8.4/C HYA m HY 12.02 +.7 +.4 +4.8/B HYI d HY 12.10 +.8 +.5 +5.1/A LgCpValA m LV 33.40 ... -.1 +8.7/B LgCpValI LV 33.60 ... ... +9.0/B MidCpValA m MV 37.93 +1.3 +2.5 +4.5/E MidCpValI MV 38.54 +1.3 +2.6 +4.7/E SmCpValA m SV 61.20 +2.9 +1.9 +5.2/E SmCpValI SV 61.56 +3.0 +1.9 +5.5/E ValOppsA m LV 30.02 +1.2 +1.8 +8.1/C ValOppsIns LV 29.99 +1.3 +1.9 +8.3/CHussmanStratGr d NE 6.45 +2.2 +2.9 -9.7/E StratTtlRet d TV 11.95 +.6 -.4 +1.7/EICMSmCo SB 33.24 -1.8 +.5 +12.4/AICONEmMktsS EM 17.41 -2.2 +6.5 +5.8/D EngyS EE 12.45 +8.7 -2.9 -4.9/C HCS SH 16.75 -1.5 +2.6 +2.6/C InfrmatnTechS ST 16.44 -4.7 +3.9 +17.7/D NatrlResS SN 16.46 +2.0 +2.9 +5.5/BINVESCOAmericanValA m MV 38.86 ... +4.8 +5.3/E AmericanValC m MV 31.98 -.1 +4.5 +4.5/E AsiaPacGrA m PJ 34.85 -2.8 -1.5 +5.8/D AsiaPacGrC m PJ 32.06 -2.9 -1.8 +5.0/E BalRkAllcA m IH 10.82 +1.1 -.2 +3.4/D BalRkAllcC m IH 10.33 +1.1 -.3 +2.6/E BalRkAllcR5 IH 10.99 +1.2 -.1 +3.7/D BalRkAllcY IH 10.99 +1.2 ... +3.7/D ChtrA m LB 18.28 -.8 +1.3 +5.5/E ChtrC m LB 17.18 -.8 +1.1 +4.7/E ComStkA m LV 26.91 +.2 +.5 +8.8/B ComStkC m LV 26.91 +.2 +.3 +8.0/C CorpBdA m TW 7.17 +.2 -2.0 +2.6/B CorpBdC m TW 7.23 +.3 -2.2 +1.9/C DivIncA m LV 23.28 -.4 -4.4 +7.2/D DivIncInv b LV 23.50 -.4 -4.4 +7.2/D DiversDivA m LV 19.84 -.3 -2.1 +6.5/D DiversDivC m LV 19.59 -.4 -2.3 +5.7/E DiversDivInv b LV 19.83 -.3 -2.1 +6.6/D DvlpngMktsA m EM 36.89 -3.7 -2.0 +6.6/C DvlpngMktsC m EM 35.95 -3.8 -2.2 +5.8/D EndeavorA m MB 19.91 -1.2 -.9 +7.3/C EngyA m EE 25.96 +11.7 +3.2 -7.8/D EngyC m EE 22.22 +11.7 +3.0 -8.5/D EngyInv b EE 25.85 +11.7 +3.2 -7.8/D EqWtSP500A m LB 60.61 -.8 +1.1 +9.1/D EqWtSP500C m LB 58.08 -.8 +.9 +8.3/D EqWtSP500Y LB 61.20 -.7 +1.2 +9.3/C EqandIncA m MA 10.91 -.8 -.1 +7.0/A EqandIncC m MA 10.71 -.9 -.3 +6.2/B EuropeanGrA m ES 40.46 -1.3 -1.9 +6.1/A EuropeanGrC m ES 37.63 -1.4 -2.1 +5.3/C EuropeanGrInv b ES 40.36 -1.3 -1.9 +6.2/A EuropeanSmCoA m ES 16.89 ... +1.9 +13.9/A Exch LV 594.43 +3.0 +4.2 +7.3/D FltngRtA m BL 7.60 +.4 +1.7 +3.6/C FltngRtC m BL 7.57 +.5 +1.5 +3.1/D GlbCorEqA m WS 16.37 -.4 +1.0 +7.4/C GlbCorEqC m WS 15.57 -.4 +.8 +6.6/D GlbGrA m WS 32.35 -1.2 +1.2 +4.9/E GlbHCA m SH 35.61 -.5 +.1 -1.8/E GlbHCInv b SH 35.62 -.5 +.1 -1.8/E GlbLwVlEqYldA m WS 13.85 +2.1 +.2 +2.8/E GlbRlEsttA m GR 13.22 +.5 -1.8 +1.9/D GlbSmMidCpGrA m SW 19.75 -1.0 -.3 +5.5/E GldPrcMtlsA m SP 3.99 +7.5 -4.1 +4.7/D GldPrcMtlsInv b SP 4.01 +7.5 -4.1 +4.7/E GrAllcA m AL 16.19 -.1 +.9 +5.6/D GrAllcC m AL 16.02 -.1 +.7 +4.8/D GrandIncA m LV 26.94 -1.1 +.2 +9.5/A GrandIncC m LV 26.62 -1.2 ... +8.7/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/A 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 12.32 +.3 +.9 +4.7/D IntlGrA m FG 36.31 +.1 +.1 +3.6/E IntlGrC m FG 33.35 ... -.1 +2.8/E IntlGrR5 FG 36.88 +.1 +.2 +3.9/E IntlSmCoA m FQ 19.54 -.9 +1.1 +9.5/D LtdTrmMnIncA m MS 11.18 -.1 -.6 +.7/B LtdTrmMnIncA2 f MS 11.19 ... -.5 +.9/A MidCpCorEqA m MB 21.40 -1.2 -.6 +6.0/D MidCpCorEqC m MB 12.66 -1.2 -.9 +5.2/D MidCpCorEqR b MB 20.49 -1.3 -.7 +5.7/D MidCpGrA m MG 40.25 ... +6.6 +7.2/D MidCpGrC m MG 30.09 ... +6.4 +6.4/E ModAllcA m MA 13.63 ... +.5 +4.4/E ModAllcC m MA 13.52 ... +.3 +3.6/E MuniIncA m ML 13.19 +.4 -.8 +2.6/B NYTxFrIncA m MY 15.31 +.3 -.9 +1.9/C PETxFrIncA m MP 16.11 +.3 -.7 +2.4/B QualIncA m CI 11.62 +.1 -1.7 +.9/C RlEsttA m SR 20.02 -.4 -5.6 +3.0/B RlEsttC m SR 19.91 -.5 -5.8 +2.2/B SP500IdxA m LB 29.38 -1.5 +1.7 +10.9/B SP500IdxC m LB 28.34 -1.6 +1.5 +10.0/C SP500IdxY LB 29.73 -1.5 +1.8 +11.1/A SelCoA m SB 19.31 -1.0 +2.8 +8.1/C SelCoC m SB 16.24 -1.1 +2.5 +7.2/D ShTBdA m CS 8.50 +.2 -.2 +1.2/B ShTBdC b CS 8.50 +.2 -.3 +.9/C SmCpDiscvA m SG 10.32 +.1 +6.8 +7.7/D SmCpEqA m SB 15.78 -.4 +2.8 +5.6/E SmCpGrA m SG 39.91 +1.2 +7.0 +11.2/B SmCpGrInv b SG 41.95 +1.2 +7.0 +11.2/B SmCpGrR b SG 36.96 +1.2 +6.9 +10.9/B SmCpGrR5 SG 44.99 +1.2 +7.1 +11.6/B SmCpValA m SV 18.99 -1.2 +.2 +6.9/D SmCpValC m SV 13.62 -1.4 -.1 +6.1/D SummitP b LG 21.28 -1.8 +6.9 +13.0/B TechA m ST 48.50 -2.5 +9.7 +14.7/E TechInv b ST 48.23 -2.4 +9.7 +14.8/E TechSectA m ST 24.25 -2.3 +9.8 +14.5/E USGovtA m GI 8.65 ... -1.3 +.1/CIVAIntlA m FQ 18.00 +.4 +1.0 +5.0/E IntlI d FQ 18.03 +.5 +1.1 +5.3/E WldwideA m IH 19.04 -.3 +.9 +5.0/B WldwideC m IH 18.61 -.4 +.6 +4.2/C WldwideI d IH 19.10 -.3 +1.0 +5.2/BIndependent FranchisPtnrsUSEq d LB 17.85 -1.3 +.7 +10.9IntrepidCptlInv m MA 11.81 -1.5 -1.5 +3.8/E EnduranceInv m SV 13.91 -.7 -1.7 +.7/E361MgdFutsStratI FF 11.40 -1.0 -2.6 -.8/A MgdFutsStratInv b FF 11.22 -1.1 -2.8 -1.1/BInvestEdBal m MA 11.78 -.3 +1.1 +5.5/C Cnsrv m CA 10.72 -.2 +.4 +3.1/D Gr m AL 12.82 -.3 +1.7 +6.9/BIronBridgeSMIDCp MG 11.87 ... +4.5 +8.4/C SmCp SG 18.04 +.4 +5.4 +7.8/DIronclad FundsMgdRk d XR 10.64 +1.8 +4.4 +3.1/CIvyAdvantusBondA m CI 10.52 ... -1.5 +1.6/A AdvtsRlEstSecsA m SR 22.53 ... -6.8 +1.6/C AdvtsRlEstSecsY b SR 22.56 ... -6.7 +1.8/C AsstStratA m IH 24.61 +.1 +3.1 +1.0/E AsstStratB m IH 23.09 +.1 +2.9 +.2/E AsstStratC m IH 23.26 +.1 +2.9 +.2/E AsstStratI IH 24.93 +.2 +3.2 +1.2/E AsstStratR b IH 24.31 +.1 +3.1 +.6/E AsstStratY b IH 24.68 +.2 +3.2 +1.0/E BalA m MA 25.22 -.4 +1.4 +3.7/E BalB m MA 24.93 -.4 +1.2 +2.9/E BalC m MA 25.02 -.4 +1.2 +3.0/E CorEqA m LG 15.30 -.6 +4.7 +8.1/E CorEqC m LG 13.13 -.7 +4.4 +7.2/E CundillGlbValA m WS 18.62 -1.1 -1.5 +3.6/E EmMktsEqA m EM 21.29 -4.6 +1.0 +7.3/B EmMktsEqC m EM 18.26 -4.6 +.8 +6.5/C EmMktsEqI EM 21.98 -4.6 +1.2 +7.7/B EmMktsEqY b EM 21.70 -4.6 +1.1 +7.3/B EngyA m EE 12.71 +11.0 +2.7 -4.9/C EuropeanOppsA m ES 33.92 +2.6 +3.9 +5.4/C EuropeanOppsI ES 34.23 +2.6 +3.9 +5.9/B GlbBdA m MU 9.69 +.5 -.2 +2.4/D GlbBdI MU 9.69 +.5 -.1 +2.7/C GlbGrA m WS 48.08 -1.7 +5.6 +7.1/C GlbGrI WS 49.06 -1.6 +5.7 +7.5/C GlbIncAllcA m IH 15.59 +1.7 +.1 +3.7/D GlbIncAllcI IH 15.73 +1.7 +.2 +4.1/C HiIncA m HY 7.55 +.8 +1.7 +5.0/A HiIncB m HY 7.55 +.8 +1.5 +4.2/C HiIncC m HY 7.55 +.8 +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 20.64 +1.9 +2.0 +5.2/C IntlCorEqC m FB 18.36 +1.9 +1.9 +4.5/D IntlCorEqI FB 20.77 +2.0 +2.2 +5.6/C IntlCorEqY b FB 20.78 +1.9 +2.1 +5.3/C LgCpGrA m LG 23.54 -1.1 +8.2 +12.6/B LgCpGrC m LG 19.60 -1.2 +7.9 +11.8/C LgCpGrI LG 24.73 -1.1 +8.3 +13.0/B LtdTrmBdA m CS 10.63 +.1 -.9 +.6/C LtdTrmBdC m CS 10.63 ... -1.1 -.1/E LtdTrmBdI CS 10.63 +.1 -.8 +.9/C MgdIntlOppsA m FB 12.15 +.3 +2.2 +4.9/D MicroCpGrA m SG 27.46 +1.6 +8.6 +5.1/E MidCpGrA m MG 24.52 -1.2 +7.0 +9.0/C MidCpGrC m MG 20.88 -1.3 +6.7 +8.2/D MidCpGrI MG 26.40 -1.3 +7.1 +9.3/C MidCpGrY b MG 25.61 -1.3 +7.0 +9.0/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 +1.7/E MuniHiIncI HM 5.05 +.4 +.4 +2.7/E NaturalResA m SN 15.70 +5.3 +.1 -2.6/E NaturalResI SN 16.43 +5.4 +.4 -2.1/D SciAndTechA m ST 67.65 -4.2 +6.4 +9.5/E SciAndTechC m ST 58.17 -4.3 +6.2 +8.7/E SciAndTechY b ST 71.34 -4.2 +6.4 +9.5/E SciandTechI ST 74.40 -4.2 +6.5 +9.8/E SciandTechR b ST 65.93 -4.3 +6.3 +9.2/E SmCpGrA m SG 19.31 +.5 +8.4 +11.9/B SmCpGrC m SG 15.51 +.5 +8.2 +11.2/B SmCpGrInstl SG 25.25 +.6 +8.5 +12.3/A SmCpGrY b SG 23.84 +.5 +8.4 +12.0/A SmCpValA m SB 19.08 +1.0 +.5 +10.9/A TxMgdEqA m LG 26.65 -.8 +7.9 +11.9/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 8.09 +.1 -1.7 +1.3/B CPBondC m CI 8.13 ... -2.0 +.6/D CPBondI CI 8.09 +.1 -1.5 +1.5/B CPBondR6 CI 8.10 +.2 -1.5 +1.6/A CoreBondA m CI 11.32 ... -1.8 +.8/C CoreBondC m CI 11.39 ... -1.9 +.2/E CoreBondI CI 11.32 +.1 -1.6 +1.0/C CoreBondR5 CI 11.30 +.1 -1.6 +1.1/B CoreBondR6 CI 11.33 +.1 -1.6 +1.2/B DiversiedA m MA 17.68 -.7 +.2 +5.8/C DiversiedI MA 17.78 -.7 +.4 +6.1/B DiversiedL MA 17.75 -.7 +.4 +6.3/B DynamicSmCpGrA m SG 25.45 +.5 +10.0 +15.5/A DynamicSmCpGrI SG 29.13 +.5 +10.0 +15.8/A EmMktsDebtA m EB 8.15 +.3 -1.4 +4.3/C EmMktsDebtI EB 8.16 +.2 -1.5 +4.6/C EmMktsEqA m EM 28.95 -3.9 -.5 +8.4/A EmMktsEqC m EM 28.10 -4.0 -.7 +7.9/B EmMktsEqI EM 29.64 -3.9 -.5 +8.7/A EmMktsEqL EM 29.85 -3.9 -.5 +8.8/A EqIncA m LV 16.93 -1.6 -.7 +9.3/B EqIncI LV 17.22 -1.6 -.6 +9.6/A EquityIndexA m LB 41.51 -1.5 +1.7 +11.0/B EquityIndexC m LB 41.13 -1.6 +1.5 +10.2/B EquityIndexI LB 41.56 -1.5 +1.8 +11.3/A GovernmentBondI GI 10.26 +.1 -1.5 +.3/B GrowthAdvtgA m LG 21.19 -1.5 +7.7 +14.5/A GrowthAdvtgI LG 21.79 -1.5 +7.8 +14.7/A GrowthAndIncA m LV 50.12 -1.7 ... +9.4/A HighYieldA m HY 7.31 +1.1 +.5 +3.8/D 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 18.21 +.8 +.9 +5.8/B IntlEqI FB 18.49 +.8 +1.0 +6.0/B IntlRsrchEnhEqA m FB 19.03 +1.1 +1.5 +5.6/C IntlRsrchEnhEqI FB 19.25 +1.2 +1.5 +5.8/B IntlValueA m FV 14.55 +1.7 +1.7 +4.4/C IntlValueI FV 14.90 +1.7 +1.8 +4.8/C IntlValueL FV 14.83 +1.7 +1.8 +4.9/B IntrepidAmrA m LB 41.36 -.5 +3.6 +10.4/B IntrepidAmrI LB 42.53 -.5 +3.7 +10.7/B IntrepidErpnA m ES 27.19 +1.5 +2.3 +4.7/D IntrepidErpnI ES 27.72 +1.6 +2.4 +5.0/C IntrepidErpnL ES 27.95 +1.6 +2.3 +5.2/C IntrepidGrR5 LG 58.80 -1.3 +5.1 +14.0/A IntrepidGrowthA m LG 58.63 -1.3 +5.0 +13.5/B IntrepidGrowthI LG 59.54 -1.3 +5.1 +13.8/A IntrepidIntlA m FB 22.58 +1.8 +2.4 +5.6/C IntrepidIntlI FB 23.48 +1.8 +2.5 +5.9/B IntrepidMidCapA m MB 22.95 -.7 +1.8 +6.6/C IntrepidMidCapC m MB 19.40 -.8 +1.6 +6.0/D IntrepidMidCapI MB 24.20 -.7 +1.9 +6.9/C IntrepidValueA m LV 35.07 -.3 +2.2 +7.5/D IntrepidValueI LV 35.25 -.3 +2.3 +7.6/C IntrepidValueR5 LV 35.35 -.3 +2.3 +7.9/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 17.60 -.5 +1.3 +7.0/B InvGrIncC m AL 17.09 -.6 +1.1 +6.4/C InvGrIncI AL 17.32 -.5 +1.4 +7.3/B InvestorBalA m MA 15.45 -.3 +.6 +5.5/C InvestorBalC m MA 15.21 -.4 +.5 +4.9/D InvestorBalI MA 15.48 -.3 +.8 +5.8/C InvestorGrowthA m XM 21.07 -.7 +1.9 +8.8/A InvestorGrowthC m XM 19.70 -.8 +1.7 +8.2/B InvestorGrowthI XM 21.52 -.7 +2.0 +9.0/A LCapGrA m LG 41.11 -1.3 +9.3 +14.7/A LCapGrI LG 41.49 -1.3 +9.4 +14.9/A LargeCapValueA m LV 15.51 -1.5 -1.5 +11.2/A LargeCapValueI LV 15.25 -1.5 -1.5 +11.4/A LtdDurBdA m CS 9.98 +.1 +.1 +.9/C LtdDurBdI CS 9.98 +.2 +.2 +1.1/B LtdDurBdR6 CS 9.99 +.1 +.1 +1.3/B MCapValA m MB 39.15 -1.2 -.7 +6.7/C MCapValC m MB 37.62 -1.3 -.8 +6.2/D MCapValI MB 39.59 -1.2 -.6 +7.0/C MCapValL MB 40.07 -1.2 -.5 +7.2/C MidCapEquityI MG 52.21 -1.2 +2.7 +8.5/C MidCapGrowthA m MG 30.87 -1.4 +6.0 +9.3/C MidCapGrowthC m MG 24.42 -1.4 +5.8 +8.7/C MidCapGrowthI MG 35.46 -1.4 +6.1 +9.6/B MktExpnEnhIdxA m SB 11.56 -.3 +2.0 +10.3/A MktExpnEnhIdxI SB 11.72 -.2 +2.2 +10.6/A MortgBackedScA m CI 11.24 ... -1.0 +1.3/B MortgBackedScI CI 10.96 ... -1.0 +1.5/B MortgBackedScR6 CI 10.96 +.1 -.9 +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 6.69 +.1 -1.0 +.9/D NYTxFrBdC m MN 6.69 ... -1.2 +.3/E NYTxFrBdI MN 6.73 +.3 -.8 +1.1/D RealtyIncomeL SR 12.49 +.8 -5.7 +1.4/D RsrchMktNetrlL NE 15.22 +.4 +.7 +.9/D ScapEqA m SB 51.12 +.1 +3.0 +10.7/A ScapEqC m SB 38.18 +.1 +2.8 +10.2/B ScapEqI SB 58.98 +.1 +3.1 +11.0/A ScapEqR5 SB 59.13 +.2 +3.1 +11.2/A ShDurBdA m CS 10.67 ... -.4 +.1/E ShDurBdI CS 10.68 ... -.5 +.3/D ShDurBdR6 CS 10.68 +.1 -.4 +.6/C SmallCapCoreR5 SB 55.50 +.2 +4.1 +9.7/B SmallCapGrowthA m SG 17.68 +.5 +10.0 +15.5/A SmallCapGrowthI SG 19.49 +.5 +10.1 +15.7/A SmallCapGrowthL SG 20.06 +.6 +10.1 +15.9/A SmallCapValueA m SV 29.23 ... +1.1 +6.9/D SmallCapValueI SV 30.98 ... +1.2 +7.2/D SmallCapValueR5 SV 31.00 ... +1.2 +7.3/D SmallCapValueR6 SV 31.04 ... +1.3 +7.4/C SmtRetr2020A m TE 19.67 -.2 +.1 +4.8/C SmtRetr2020I TE 19.74 -.3 +.1 +4.9/C SmtRetr2020R5 TE 19.76 -.2 +.1 +5.0/B SmtRetr2030A m TH 21.43 -.5 +.5 +6.2/C SmtRetr2030I TH 21.49 -.5 +.6 +6.4/C SmtRetr2030R5 TH 21.54 -.5 +.6 +6.5/C SmtRetr2040A m TJ 22.68 -.8 +.8 +7.2/C SmtRetr2040I TJ 22.75 -.8 +.9 +7.3/C SmtRetr2040R5 TJ 22.81 -.7 +.9 +7.5/C SmtRetrIncI RI 18.51 -.1 -.1 +3.9/B SmtRetrIncR5 RI 18.54 -.1 -.1 +4.0/A TaxAwareEqI LB 33.96 -1.7 +1.7 +11.3/A TaxAwrRlRetI MS 9.42 +.5 +.2 +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 16.43 -1.6 +1.3 +10.1/C USEquityC m LB 15.94 -1.7 +1.1 +9.6/C USEquityI LB 16.46 -1.7 +1.3 +10.3/B USEquityL LB 16.49 -1.6 +1.4 +10.5/B USEquityR5 LB 16.49 -1.6 +1.4 +10.6/B USLCpCrPlsA m LB 29.93 -1.5 +1.1 +9.5/C USLCpCrPlsC m LB 28.52 -1.6 +1.0 +9.0/D USLCpCrPlsI LB 30.32 -1.5 +1.2 +9.8/C USLCpCrPlsR5 LB 30.45 -1.6 +1.2 +10.0/C USRsrchEnhEqI LB 28.51 -1.6 +1.0 +8.7/D USRsrchEnhEqL LB 28.47 -1.6 +1.0 +8.8/D USRsrchEnhEqR6 LB 28.48 -1.5 +1.0 +8.9/D USSmallCompI SB 19.23 +.4 +2.8 +7.7/D USSmallCompL SB 19.22 +.4 +2.9 +7.9/C ValueAdvtgA m LV 35.22 -1.5 -1.7 +6.9/D ValueAdvtgC m LV 35.07 -1.6 -1.9 +6.4/D ValueAdvtgI LV 35.42 -1.5 -1.7 +7.2/D ValueAdvtgL LV 35.43 -1.5 -1.6 +7.5/DJames AdvantageBalGldRnR b CA 23.67 -.1 -1.4 +1.6/EJanus HendersonBalancedC m MA 33.17 -.1 +2.0 +6.6/B BalancedS b MA 33.46 ... +2.2 +7.2/A BalancedT MA 33.51 ... +2.2 +7.5/A ContrarianT MB 19.86 -1.8 +5.1 +1.5/E EnterpriseS b MG 122.22 -1.3 +6.7 +13.1/A EnterpriseT MG 124.89 -1.3 +6.8 +13.4/A EuropeanFocusA m ES 34.64 +2.0 -.1 +.4/E EuropeanFocusC m ES 32.48 +1.9 -.4 -.4/E FlexibleBondT CI 10.08 +.1 -1.8 +.6/D FortyA m LG 34.07 -1.9 +8.0 +13.9/A FortyS b LG 32.81 -1.9 +7.9 +13.8/B GlobalEqIncA m FV 7.88 +2.5 +.1 +5.4/B GlobalEqIncC m FV 7.82 +2.4 -.2 +4.7/C GlobalLifeSciT SH 57.76 -.8 +5.7 +1.4/C GlobalResearchS b WS 82.89 +.1 +3.7 +6.8/C GlobalResearchT WS 81.70 +.1 +3.8 +7.1/C GlobalSelectT WS 17.50 -.1 +3.8 +8.2/C GlobalTechT ST 33.81 -2.6 +10.2 +21.9/B GrowthAndIncT LB 55.19 -1.0 +.6 +12.1/A High-YieldT HY 8.36 +1.0 +.4 +4.5/B MidCapValueS b MV 16.92 -.3 -.8 +8.4/B MidCapValueT MV 16.80 -.2 -.7 +8.7/B OverseasS b FB 33.96 +.7 +4.0 +2.2/E OverseasT FB 33.98 +.7 +4.1 +2.4/E ResearchT LG 48.29 -1.6 +4.0 +10.1/D Short-TermBondT CS 2.99 +.2 -.1 +.7/C SmallCapValueL SV 23.31 -.9 -1.4 +10.3/A SmallCapValueT SV 22.62 -.9 -1.4 +10.0/A VITBalInstl MA 36.05 ... +2.2 +7.6/A VITEntrprsInstl MG 75.65 -1.2 +7.1 +14.3/A VITFlexBdInstl CI 11.47 +.1 -1.9 +.7/D VITFortyInstl LG 43.10 -1.7 +8.4 +14.5/A VITGlRsrchInstl WS 53.15 +.2 +3.8 +7.2/C VITOvrsInstl FB 33.33 +.8 +4.2 +2.5/E VITRsrchInstl LG 37.99 -1.6 +4.1 +9.8/E VentureT SG 81.10 -.4 +6.2 +10.2/CJensenQualGrI LG 48.05 -.8 +3.2 +13.1/B QualGrJ b LG 48.04 -.9 +3.2 +12.8/BJohn HancockAbsRetCcyI CR 9.26 -1.4 -3.4 +2.7/C AbsRetCcyR6 CR 9.35 -1.4 -3.4 +2.8/C BalA m MA 20.35 -.8 -.2 +5.7/C BalC m MA 20.32 -.9 -.4 +4.9/D BalI MA 20.33 -.9 -.1 +6.0/B BdA m CI 15.50 +.2 -1.6 +1.6/A BdC m CI 15.50 +.2 -1.8 +.9/C BdI CI 15.50 +.3 -1.5 +2.0/A BdR6 CI 15.53 +.3 -1.5 +2.1/A CATxFrIncA m MC 10.68 +.2 -1.2 +2.3/C ClassicValA m LV 34.08 -1.5 +1.0 +10.1/A ClassicValC m LV 33.54 -1.5 +.8 +9.3/B ClassicValI LV 34.15 -1.4 +1.1 +10.4/A CorBd1 b CI 12.65 ... -2.0 +.6/D CptlAprc1 b LG 17.28 -2.4 +8.1 +14.9/A CptlAprcNAV LG 17.32 -2.4 +8.1 +15.0/A DiscpValA m LV 22.70 -1.1 +.8 +8.8/B DiscpValC m LV 21.37 -1.2 +.6 +8.0/C DiscpValI LV 22.03 -1.0 +.9 +9.1/B DiscpValI2 LV 22.03 -1.0 +.9 +9.1/B DiscpValMCA m MB 22.77 -1.2 +1.4 +9.6/A DiscpValMCC m MB 22.83 -1.3 +1.2 +8.7/B DiscpValMCI MB 23.65 -1.2 +1.5 +9.8/A DiscpValMCR2 b MB 23.56 -1.2 +1.3 +9.4/A DiscpValMCR6 MB 23.65 -1.1 +1.5 +10.0/A DiscpValR4 b LV 22.03 -1.0 +.8 +8.9/B DiscpValR5 LV 22.06 -1.0 +.9 +9.2/B DiscpValR6 LV 22.06 -1.0 +.9 +9.2/B EmMktsA m EM 12.34 -1.3 +2.0 +6.4/C EmMktsI EM 12.32 -1.3 +2.1 +6.7/C EmMktsNAV EM 12.32 -1.3 +2.1 +6.8/C EqInc1 b LV 20.29 -1.0 -.4 +8.6/B FdmtlLgCpCorA m LB 48.86 -3.1 +.1 +11.0/B FdmtlLgCpCorC m LB 43.54 -3.1 -.1 +10.1/C FdmtlLgCpCorI LB 51.02 -3.0 +.2 +11.3/A FinclIndsA m SF 19.84 -4.4 -.7 +9.3/C FltngRtIncA m BL 8.48 +.6 +1.5 +2.7/E FltngRtIncC m BL 8.52 +.6 +1.2 +1.9/E FltngRtIncI BL 8.48 +.7 +1.5 +2.9/D GlbAbsRetStrA m AM 10.26 -1.1 -1.7 -1.0/D GlbAbsRetStrC m AM 10.10 -1.2 -2.0 -1.7/E GlbAbsRetStrI AM 10.34 -1.1 -1.7 -.7/D GlbAbsRetStrR6 AM 10.36 -1.1 -1.7 -.6/D GlbBd1 b IB 13.08 +.5 +1.9 +3.5/B GlbholderYldA m WS 11.44 +.9 -2.2 +4.3/E GlbholderYldC m WS 11.46 +.9 -2.4 +3.5/E GlbholderYldI WS 11.48 +.9 -2.1 +4.6/E GovtIncA m GI 9.07 ... -1.8 -.2/D HY1 b HY 8.16 +1.3 +.7 +4.2/C HYA m HY 3.46 +.8 +.2 +4.4/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 +.7 -.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 29.04 -.4 +5.0 +9.9/A IntlGrI FG 29.10 -.4 +5.1 +10.2/A IntlSmCp1 b FA 23.37 +1.0 +3.6 +7.3/C IntlVal1 b FV 17.26 +1.0 +.4 +3.7/D IntlValNAV FV 17.21 +1.1 +.4 +3.7/D InvestQlBd1 b CI 11.86 +.1 -1.9 +1.5/B InvmGradeBdA m CI 10.19 +.1 -1.7 +1.0/C MidCpStk1 b MG 23.13 -.6 +8.2 +10.4/B MlMg2010Lftm1 b TA 9.19 +.1 +.2 +4.6/B MlMg2015Lftm1 b TD 9.66 ... +.4 +5.1/B MlMg2015LftmA m TD 9.67 ... +.4 +4.7/C MlMg2020Lftm1 b TE 10.53 ... +.9 +5.8/A MlMg2020LftmA m TE 10.54 -.1 +.7 +5.5/B MlMg2025Lftm1 b TG 11.27 -.1 +1.3 +6.7/A MlMg2025LftmA m TG 11.31 -.2 +1.1 +6.3/A MlMg2030Lftm1 b TH 11.65 -.3 +1.5 +7.4/A MlMg2030LftmA m TH 11.69 -.3 +1.5 +7.0/B MlMg2035Lftm1 b TI 12.23 -.3 +1.8 +8.0/B MlMg2035LftmA m TI 12.16 -.3 +1.8 +7.6/B MlMg2040Lftm1 b TJ 12.38 -.3 +2.1 +8.4/A MlMg2040LftmA m TJ 12.32 -.4 +1.9 +8.0/B MlMg2045Lftm1 b TK 12.22 -.4 +2.1 +8.5/B MlMg2045LftmA m TK 12.15 -.4 +1.9 +8.1/C MlMg2050Lftm1 b TN 13.04 -.4 +2.0 +8.5/B MltIdx2020Prs1 b TE 11.53 -.1 -1.1 +2.4/E MltIdx2025Prs1 b TG 12.95 -.2 -.3 +4.2/E MltIdx2030Prs1 b TH 13.98 -.2 +.4 +5.8/D MltIdx2035Prs1 b TI 14.60 -.3 +.8 +6.8/D MltIdx2040Prs1 b TJ 14.98 -.3 +1.1 +7.4/C MltIdx2045Prs1 b TK 15.15 -.3 +1.3 +7.7/D MltIdx2050Prs1 b TN 13.47 -.4 +1.3 +7.7/C MltIdxIncPrs1 b RI 10.97 ... -.8 +1.7/E MltMgLsAgr1 b XM 16.85 -.7 +2.4 +8.4/B MltMgLsAgrA m XM 16.92 -.6 +2.4 +8.0/B MltMgLsAgrC m XM 16.93 -.7 +2.2 +7.3/C MltMgLsBl1 m MA 15.42 -.3 +1.0 +5.5/C MltMgLsBl5 MA 15.33 -.2 +1.1 +6.0/B MltMgLsBlA b MA 15.33 -.2 +1.2 +5.9/C MltMgLsBlC m MA 15.42 -.3 +.8 +4.8/D MltMgLsBlR6 MA 15.33 -.2 +1.1 +6.0/B MltMgLsCns1 b XY 12.93 +.2 -.4 +2.9/B MltMgLsCnsA m XY 12.95 +.1 -.5 +2.6/C MltMgLsCnsC m XY 12.95 +.1 -.7 +1.8/D MltmgLsMd1 b CA 13.78 ... +.3 +4.5/B MltmgLsMd5 CA 13.76 +.1 +.3 +4.5/B MltmgLsMdA m CA 13.82 ... +.2 +4.1/C MltmgLsMdC m CA 13.82 ... ... +3.3/D MltmgrLsGr1 b AL 16.37 -.4 +1.8 +7.2/B MltmgrLsGr5 AL 16.35 -.4 +1.8 +7.2/B MltmgrLsGrA m AL 16.43 -.5 +1.7 +6.8/C MltmgrLsGrC m AL 16.42 -.5 +1.5 +6.1/D NatrlRes1 b SN 13.20 +7.4 +3.4 -.5/C NewOpps1 b SB 29.36 -.3 +2.3 +8.5/C RegionalBankA m SF 27.98 -5.7 +1.4 +18.6/A RegionalBankC m SF 26.57 -5.7 +1.2 +17.7/A RlEsttSec1 b SR 11.77 +.9 -5.0 +3.2/B RlRetBd1 b IP 11.12 +.9 -.9 +.4/C SmCoVal1 b SB 28.39 -.4 -.2 +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 13.25 ... -1.8 +1.1/B TxFrBdA m ML 9.63 +.3 -.9 +1.9/D USGlbLdrsGrA m LG 47.51 ... +4.6 +11.4/C USGlbLdrsGrC m LG 40.27 ... +4.3 +10.5/D USGlbLdrsGrI LG 50.92 ... +4.6 +11.6/C USGrA m LG 10.97 -1.3 +8.2 +12.9/B USHYBd1 b HY 11.20 +.7 +.3 +4.7/B sBlueChipGr1 b LG 39.65 -2.2 +9.5 +16.3/AKLAllcInstl IH 15.32 +1.5 +.9 +6.1/AKeeleySmCpDivValI SV 18.74 -.2 +1.0 +8.8/B SmCpValA m SB 31.85 -.4 +.8 +3.2/E SmCpValI SB 32.29 -.4 +.9 +3.4/EKellnerSmMidCpValI SB 14.71 +.8 +1.9 +7.7/DKempnerMlCpDepValIns LV 10.80 -.3 +3.3 +6.4/DKineticsInternetNoLoad d LG 47.06 -2.6 -9.8 +10.8/D ParadigmInstl d MG 50.55 -.2 +4.0 +11.5/B ParadigmNoLoad d MG 50.20 -.2 +3.9 +11.2/B SmCptlOppsNLd d SB 56.18 +1.7 +9.6 +12.4/AKirr MarbachPtnrsVal m MG 25.22 -1.0 +1.1 +6.2/ELKCMAqnsCthlcEq m LB 17.82 -.4 +3.7 +9.2/D EqInstl d LG 26.99 -.6 +3.7 +10.4/D FI d TW 10.52 +.2 -1.0 +1.0/E SmCptlEqIns d SG 19.40 -.9 +5.2 +6.7/ELSVValEq LV 28.73 -2.1 -.8 +9.8/ALaudusIntlMktMtrsInv FG 27.23 +.7 +2.7 +8.7/A IntlMktMtrsSel FG 27.20 +.7 +2.8 +8.9/A MndrnEmergMkts EM 8.61 -1.4 +.7 +3.0/E MndrnIntlGvIIns IB 10.45 +.8 +4.5 +3.9/A SCMktMtrsInv SB 18.67 -.5 +1.4 +6.4/D USLgCpGr LG 21.29 -1.8 +10.0 +14.3/ALazardCptAltrOpStrIns TV 10.60 -.3 ... +5.6/A DevMEqIns EM 14.60 -2.8 +.8 +10.5/A EMDbtInstl EB 8.47 +.7 +2.2 +4.4/C EMEqBlndInstl EM 12.86 -3.8 -.5 +8.5/A EMEqInstl EM 20.18 -3.1 +.8 +6.4/C EMEqOpen b EM 20.75 -3.1 +.7 +6.1/D EMMltAsstInstl EM 9.68 -2.8 -.4 +4.5/E GlbLtdInfrsIns XO 15.48 +2.2 -3.1 +8.5/A GlbLtdInfrsOpn b XO 15.49 +2.2 -3.1 +8.3/A IntlEqInstl FB 19.85 +.5 +1.2 +3.6/E IntlEqOpen b FB 20.06 +.5 +1.2 +3.4/E IntlStratEqIns FG 16.29 +.2 +3.8 +4.8/E IntlStratEqOpen b FG 16.42 +.2 +3.7 +4.6/E USCorpIncInstl HY 4.79 +.8 -.7 +3.3/D USEqConcntrIns LB 15.66 -1.6 +2.3 +9.3/C USSmMidCpEqIns SG 14.88 +.1 +1.6 +7.5/E USStratEqInstl LB 12.76 -1.2 +2.7 +7.9/ELee Financial GroupHawaiiMuniInv b SL 10.93 +.3 -1.1 +1.3/CLeutholdCorInvmInstl d TV 20.91 -.9 +1.9 +6.3/A CorInvmRetail d TV 20.88 -1.0 +1.8 +6.2/A GlbInstl d IH 9.67 -1.0 +.2 +4.7/B GrizzlyShrt BM 4.82 -.8 -4.6 -10.4/ALitman GregoryMtrsEqInstl LG 19.87 -1.1 +4.0 +10.9/D MtrsIntlInstl FB 18.10 +.4 +2.1 +1.8/ELongleaf PartnersIntl FB 17.21 +1.3 +3.5 +9.0/A LnglfPtnrs LB 26.81 -.6 -.1 +3.9/E SmCap MB 27.98 +.4 +1.4 +5.0/DLoomis SaylesBdInstl MU 13.76 +.8 +.8 +3.0/C BdRetail b MU 13.69 +.8 +.7 +2.7/C CorPlusBdA m CI 12.75 +.6 -.7 +1.7/A FI MU 13.33 +.5 +.1 +3.6/B GlbBdInstl IB 16.90 +.6 +1.7 +3.1/B GlbBdRetail b IB 16.60 +.5 +1.6 +2.8/B GrY LG 15.93 -3.4 +2.6 +15.3/A InstlHiInc HY 6.73 +.9 +.3 +4.4/B InvmGradeBdA m CI 11.06 +.8 +.4 +2.2/A InvmGradeBdC m CI 10.95 +.8 +.2 +1.4/B InvmGradeBdY CI 11.07 +.8 +.5 +2.4/A InvmGradeFI CI 12.15 +.6 -.5 +3.0/A LtdTrmGvtAgcA m GS 11.14 ... -.5 +.1/B SmCpGrInstl SG 27.56 +.6 +8.5 +11.0/B SmCptlValInstl SB 34.31 -1.2 +.3 +9.1/C SmCptlValRetail b SB 33.75 -1.2 +.1 +8.8/C StratIncA m MU 14.50 -.2 +.5 +2.4/D StratIncC m MU 14.62 -.2 +.4 +1.6/E ValY LV 21.32 -1.3 +.1 +6.9/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 15.68 -1.5 -.6 +9.0/B AlphaStratA m SG 27.70 +.2 +4.1 +8.4/D AlphaStratC m SG 23.44 +.2 +3.9 +7.6/D AlphaStratF b SG 27.87 +.3 +4.2 +8.6/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 +.3 ... +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 15.02 -.9 -1.0 +9.1/D CnvrtA m CV 13.55 -1.0 +3.5 +6.0/C CnvrtI CV 13.62 -1.0 +3.5 +6.2/B CorFIA m CI 10.61 ... -1.8 +.6/D CorFIC m CI 10.56 -.1 -2.0 -.1/E CorFIF b CI 10.61 +.1 -1.8 +.7/D DevelopingGrA m SG 26.37 +1.9 +13.1 +6.2/E DevelopingGrF b SG 27.32 +1.9 +13.1 +6.4/E DevelopingGrI SG 30.19 +1.9 +13.2 +6.5/E DevelopingGrR3 b SG 25.65 +1.9 +13.0 +6.0/E EmMktsCcyI CR 5.47 +.8 +2.7 +3.6/A FdmtlEqA m LV 12.85 -1.5 -.8 +7.7/C FdmtlEqC m LV 11.45 -1.5 -1.0 +6.9/D FdmtlEqF b LV 12.72 -1.4 -.7 +7.9/C FdmtlEqI LV 12.93 -1.4 -.6 +7.9/C FdmtlEqR3 b LV 12.63 -1.4 -.8 +7.4/D FltngRtA m BL 9.20 +.4 +1.6 +4.2/A FltngRtC m BL 9.20 +.2 +1.4 +3.6/C FltngRtF b BL 9.19 +.4 +1.7 +4.3/A FltngRtI BL 9.20 +.3 +1.7 +4.4/A GrOppsA m MG 21.22 -1.3 +4.2 +7.1/D GrOppsI MG 24.10 -1.3 +4.2 +7.4/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 +1.5 +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 2.79 ... -1.7 +2.5/B IncC m TW 2.81 +.3 -1.5 +2.0/C IncF b TW 2.79 ... -1.6 +2.6/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 7.87 +.4 +.5 +1.8/E IntlDivIncI FV 7.91 +.3 +.4 +2.1/E IntlEqA m FB 14.45 +.6 +1.2 +4.3/D IntlEqF b FB 14.37 +.6 +1.3 +4.5/D IntlEqI FB 14.57 +.6 +1.3 +4.6/D IntlOppsA m FQ 20.74 +.5 +.2 +9.6/C IntlOppsC m FQ 19.30 +.4 +.1 +8.8/D IntlOppsI FQ 21.30 +.5 +.3 +9.9/C MidCpStkA m MV 30.06 -.8 +.5 +5.4/E MidCpStkC m MV 27.89 -.9 +.3 +4.6/E MidCpStkF b MV 29.82 -.8 +.6 +5.5/E MidCpStkI MV 29.84 -.8 +.6 +5.6/E MidCpStkP b MV 29.12 -.8 +.4 +5.2/E MltAsstBalOppA m MA 11.86 -.8 +.9 +4.5/D MltAsstBalOppC m MA 11.78 -1.0 +.6 +3.7/E MltAsstGlbOppA m IH 11.67 -.6 +.6 +3.4/D MltAsstGrA m AL 17.52 -1.0 +.5 +5.0/D MltAsstGrC m AL 17.35 -1.1 +.3 +4.2/E MltAsstIncA m CA 15.04 -.6 +1.2 +4.1/C MltAsstIncC m CA 15.25 -.6 +1.0 +3.3/D MltAstFocsdGrA m XM 17.53 -1.4 +1.9 +6.5/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 -.9 +2.8/A ShrtDurIncA m CS 4.20 +.1 -.1 +1.7/A ShrtDurIncC m CS 4.22 ... -.5 +1.0/B ShrtDurIncF b CS 4.20 +.3 -.1 +1.9/A ShrtDurIncI CS 4.19 +.1 -.3 +1.9/A ShrtDurTxFrA m MS 15.44 -.1 -.2 +.4/D ShrtDurTxFrC m MS 15.44 -.1 -.4 -.2/E ShrtDurTxFrF b MS 15.44 -.1 -.2 +.5/D SmCpValA m SB 20.82 -.4 +2.0 +7.8/D SmCpValI SB 24.66 -.4 +2.0 +8.0/C TtlRetA m CI 10.12 +.2 -1.6 +1.1/B TtlRetC m CI 10.11 +.1 -1.8 +.5/D TtlRetF b CI 10.12 +.2 -1.6 +1.2/B TtlRetI CI 10.13 +.1 -1.6 +1.3/B ValOppsA m MB 19.92 -1.2 -.8 +6.0/D ValOppsC m MB 17.76 -1.3 -1.1 +5.2/D ValOppsF b MB 20.31 -1.3 -.8 +6.2/D ValOppsI MB 20.70 -1.2 -.8 +6.3/CLyricalUSValEqInstl LV 18.42 -1.8 -1.1 +7.7/CM.D. SassEqIncPlusInstl XR 10.80 -.6 -2.7 +1.0/EMFSAgrsGrAllcA m XM 23.70 ... +2.6 +9.0/A AgrsGrAllcB m XM 23.34 -.1 +2.4 +8.1/B AgrsGrAllcC m XM 23.11 -.1 +2.4 +8.1/B ArkansasMuniBdA m SL 9.64 +.5 -.7 +1.8/B BlnRsrCorEqA m LB 27.66 -1.2 +.7 +8.9/D BlnRsrCorEqI LB 28.03 -1.2 +.8 +9.2/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/Thursday, April 19, 2018

PAGE 50

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 31.71 -1.4 +2.5 +10.9/B CorEqC m LB 27.76 -1.5 +2.2 +10.1/C CorpBdA m TW 13.65 +.4 -2.6 +1.8/C CorpBdC m TW 13.60 +.3 -2.9 +1.0/E CorpBdI TW 13.64 +.4 -2.5 +2.0/C EMEqA m EM 36.18 -2.1 +3.0 +8.4/A GeorgiaMuniBdA m SL 10.57 +.4 -.9 +1.8/B GlbEqA m WS 43.71 -.3 +.3 +7.9/C GlbEqC m WS 38.59 -.3 +.1 +7.1/C GlbGrA m WS 42.21 +.1 +3.7 +10.7/A GlbHYA m HY 6.16 +.9 -.2 +3.8/C GlbHYC m HY 6.16 +.8 -.4 +3.1/E GlbTtlRetA m IH 18.19 -.2 +.3 +5.4/B GlbTtlRetC m IH 18.27 -.2 +.1 +4.6/C GovtSecA m GI 9.54 ... -1.7 -.2/D GrA m LG 97.52 -1.7 +8.4 +14.5/A GrAllcA m AL 20.98 ... +2.1 +7.6/B GrAllcB m AL 20.78 ... +1.9 +6.8/C GrAllcC m AL 20.56 ... +1.9 +6.8/C GrAllcI AL 21.17 ... +2.2 +7.9/A GrB m LG 79.16 -1.8 +8.2 +13.6/B GrC m LG 78.56 -1.8 +8.2 +13.6/B GrI LG 103.50 -1.7 +8.5 +14.8/A HiIncA m HY 3.39 +1.3 -.1 +3.7/D HiIncI HY 3.38 +1.3 ... +3.9/C InstlIntlEq FG 25.91 +1.8 +1.8 +6.2/D IntlDvrsfctnA m FB 20.06 +1.0 +1.9 +7.8/A IntlGrA m FG 34.32 +1.3 +1.7 +8.5/B IntlNwDscA m FR 36.08 +1.5 +3.9 +9.9/C IntlNwDscC m FR 34.38 +1.4 +3.6 +9.1/D IntlNwDscI FR 37.13 +1.5 +3.9 +10.2/C IntlValA m FB 43.59 +1.2 +.9 +9.3/A LtdMatA m CS 5.90 +.2 -.2 +.7/C LtdMatC m CS 5.90 +.1 -.5 -.1/E MAInvsGrStkA m LG 29.09 -.5 +4.6 +12.1/C MAInvsGrStkB m LG 25.27 -.6 +4.4 +11.2/D MAInvsGrStkC m LG 25.05 -.6 +4.4 +11.2/D MAInvsGrStkI LG 29.89 -.5 +4.7 +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 17.30 +.2 +8.2 +11.8/A MidCpGrC m MG 13.96 +.1 +8.0 +11.0/B MidCpGrI MG 18.29 +.2 +8.3 +12.1/A MidCpValA m MV 23.27 -.5 +.1 +7.1/C MidCpValC m MV 21.87 -.6 -.1 +6.3/D MidCpValI MV 23.84 -.5 +.2 +7.4/C ModAllcA m MA 17.97 +.1 +1.4 +5.9/C ModAllcB m MA 17.76 ... +1.2 +5.2/D ModAllcC m MA 17.64 ... +1.2 +5.2/D ModAllcI MA 18.21 +.1 +1.5 +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 +.8 -.2 +3.1/D MuniIncA m ML 8.63 +.5 -.8 +2.7/B MuniIncC m ML 8.66 +.5 -1.1 +1.9/D MuniLtdMatA m MS 8.01 +.1 -.6 +1.2/A MuniLtdMatC m MS 8.02 +.1 -.7 +.4/D NAMuniBdA m SL 11.47 +.4 -.8 +1.9/B NAMuniBdC m SL 11.46 +.3 -1.0 +1.1/D NYMuniBdA m MY 10.86 +.5 -.9 +2.3/B NewDiscvA m SG 29.42 +.8 +7.9 +10.8/B NewDiscvC m SG 23.85 +.7 +7.7 +10.0/C NewDiscvI SG 32.51 +.8 +8.0 +11.1/B PEMuniBdA m MP 10.14 +.5 -.5 +2.6/A RsrchA m LB 43.15 -1.8 +2.5 +10.6/B RsrchC m LB 38.96 -1.8 +2.3 +9.8/C RsrchI LB 44.29 -1.8 +2.6 +10.9/B RsrchIntlA m FB 19.64 +1.3 +1.7 +5.2/C RsrchIntlI FB 20.32 +1.3 +1.8 +5.4/C SCMuniBdA m SL 11.82 +.5 -.7 +1.7/B StratIncA m MU 6.47 +.4 -1.6 +2.4/D TENMuniBdA m SL 10.23 +.5 -.6 +1.8/B TechA m ST 40.96 -1.8 +11.6 +22.0/B TechC m ST 35.52 -1.9 +11.4 +21.1/B TtlRetA m MA 18.82 -.8 -1.1 +5.7/C TtlRetB m MA 18.84 -.8 -1.3 +4.9/D TtlRetBdA m CI 10.45 +.2 -1.9 +1.0/C TtlRetBdC m CI 10.46 ... -2.1 +.1/E TtlRetBdI CI 10.45 +.1 -1.8 +1.1/C TtlRetC m MA 18.93 -.8 -1.3 +4.9/D TtlRetI MA 18.82 -.8 -1.0 +6.0/B UtlsA m SU 20.11 +2.2 +.3 +2.2/E UtlsB m SU 20.01 +2.1 ... +1.4/E UtlsC m SU 20.00 +2.1 ... +1.4/E ValA m LV 39.76 -2.0 -1.7 +8.7/B ValB m LV 39.56 -2.1 -1.9 +7.9/C ValC m LV 39.29 -2.1 -1.9 +7.9/C ValI LV 39.98 -2.0 -1.6 +9.0/B VirginiaMuniBdA m SL 10.97 +.4 -.6 +1.9/B WestVRMuniBdA m SL 10.88 +.5 -.5 +1.8/BMacquarie InvestmentPldCorePlusBond CI 10.06 +.5 -.9 +1.4/B PldEmergingMkts d EM 8.86 -1.3 +.8 +4.0/E PldLbrSelIntlEq FV 15.25 +1.9 +1.9 +4.1/CMadisonDivIncY LV 26.28 -1.8 -1.1 +10.3/A DiversIncA m MA 15.82 -1.1 -1.5 +6.2/B InvsY LG 22.86 -2.1 ... +11.0/D LgCpValA m LV 15.05 +1.4 +2.7 +9.0/B MidCpA m MG 9.47 -1.4 +.1 +7.6/DMainStayBalA m MA 32.15 -.2 -1.1 +4.5/D BalI MA 32.23 -.1 -1.0 +4.8/D EpchGlbEqYldI WS 19.42 +.9 -2.2 +4.7/E EpchUSAllCpI LB 28.53 -2.3 +.2 +8.8/D EpchUSSmCpI SB 31.68 -1.1 -.7 +7.7/D EpochIntlChoI FB 36.36 +.7 +.8 +3.0/E FltngRtA m BL 9.35 +.3 +1.4 +3.5/C FltngRtC m BL 9.35 +.3 +1.2 +2.6/E IdxdBdI CI 10.35 +.2 -1.9 +.5/D IncBldrA m IH 19.11 +.4 -2.2 +3.8/C LgCpGrA m LG 9.98 -1.0 +10.3 +13.4/B MAPA m LB 41.32 -1.6 +1.1 +8.1/D MAPC m LB 36.82 -1.7 +.8 +7.1/E MAPI LB 42.57 -1.5 +1.2 +8.4/D MKCnvrtA m CV 17.66 -.3 +5.4 +7.3/A MKCommonStkA m LB 26.16 -1.0 +2.3 +10.4/B MKEMDbtA m EB 10.53 +.1 -1.9 +6.4/A MKGovtA m GI 8.12 +.1 -1.6 .../C MKIntlEqA m FG 17.42 +2.2 +2.7 +8.1/B MKSP500IdxA m LB 48.86 -1.5 +1.7 +10.8/B MKSP500IdxI LB 49.49 -1.5 +1.8 +11.1/A MKTtlRetBdI CI 10.36 +.2 -1.9 +1.3/B MKTxAdvtSTBdI CS 9.51 +.1 +.3 +1.0/B MKTxFrBdA m ML 9.92 +.8 -.4 +2.8/A MKUnconsBdA m NT 8.80 +.2 -.4 +2.1/D MacKHYCorpBdA m HY 5.70 +.8 +.5 +5.5/A MacKHYCorpBdB m HY 5.67 +.8 +.3 +4.7/B MacKHYCorpBdC m HY 5.67 +.8 +.3 +4.7/BMairs & PowerBalInv MA 91.18 -1.1 -2.5 +5.4/C GrInv LB 118.42 -1.7 -2.2 +8.3/D SmCp d SB 24.97 -1.0 -1.4 +7.5/DManaged Account SeriAdvtgGlobalSmCp SW 13.85 +1.0 +3.7 +8.0/D MidCapDiv MV 12.40 +.4 +2.6 +8.4/BManning & NapierCorBdS CI 10.41 +.3 -1.7 +.7/D DiversTxEx MS 10.85 ... -.9 +.5/C IntlSs FB 9.73 +1.7 +3.6 +7.2/A NYTxEx SS 10.29 ... -1.1 +.5/C PrBlndCnsrvTrmS CA 13.55 -.5 -.9 +2.4/E PrBlndExtndTrmS MA 17.36 -1.1 +.3 +3.7/E PrBlndMaxTrmS XM 21.33 -1.3 +2.5 +7.3/C PrBlndModTrmS CA 13.47 -.8 -.1 +2.6/E UnconsBdS NT 10.33 +.2 -.5 +1.3/E WldOppsS FB 8.48 +.5 +1.9 +4.6/DMarathon FundsVal LB 27.55 -1.7 +1.1 +9.2/CMarketeldA m LO 17.79 +.7 +3.3 +2.5/D I LO 18.02 +.8 +3.3 +2.7/DMarsico21stCentury b MG 29.81 -1.5 +8.1 +10.1/B FlexCptl b XM 14.61 -1.0 +1.7 +5.4/D Foc b LG 18.79 -2.7 +10.1 +10.8/D Gr b LG 19.30 -2.0 +9.6 +10.5/D IntlOpps b FG 21.41 -.1 +5.8 +9.9/AMassMutualPrmCorBdA m CI 10.43 +.2 -1.6 +.4/E PrmCorBdAdmin CI 10.51 +.2 -1.6 +.6/D PrmCorBdI CI 10.61 +.2 -1.5 +.9/C PrmCorBdR5 CI 10.65 +.3 -1.5 +.8/C PrmCorBdSvc CI 10.58 +.2 -1.6 +.7/D PrmDiscpGrR5 LG 13.06 -2.2 +4.4 +12.8/B PrmDiscpGrSvc LG 13.10 -2.2 +4.4 +12.7/B PrmDiscpValR5 LV 16.46 -1.6 -.2 +8.5/B PrmDiversBdR5 CI 9.75 +.3 -1.4 +1.2/B PrmGlbAdmin WS 16.01 -1.5 +2.4 +9.9/A PrmGlbR5 WS 16.02 -1.4 +2.5 +10.2/A PrmHYI HY 9.06 +.9 +.3 +5.8/A PrmHYR5 HY 9.11 +.9 +.3 +5.7/A PrmInfPrtIncI IP 10.24 +1.0 -.6 +1.1/A PrmInfPrtIncR5 IP 10.25 +1.0 -.6 +1.0/B PrmIntlEqR5 FG 14.12 +.4 +2.6 +6.9/C PrmMainStrtR5 LB 11.21 -1.4 -.4 +9.3/C PrmShrtDurBdA m CS 10.03 +.2 -.1 +1.1/B PrmShrtDurBdI CS 10.16 +.1 +.1 +1.6/A PrmShrtDurBdR5 CS 10.19 +.1 ... +1.5/A PrmShrtDurBdSvc CS 10.12 +.1 ... +1.4/A PrmSmCpOppsA m SB 14.61 -.5 +2.2 +7.9/C PrmSmCpOppsR5 SB 15.06 -.5 +2.4 +8.4/C PrmStrEMkI EM 13.79 -1.2 +3.3 +7.2/B Rsl2000SCIdxI SB 13.66 -.1 +3.4 +9.7/B RtrSmt2020A m TE 13.03 -.3 +.6 +4.5 RtrSmt2020Admin TE 13.10 -.3 +.8 +4.8 RtrSmt2020Svc TE 13.13 -.3 +.8 +4.9 RtrSmt2030A m TH 13.48 -.7 +1.1 +6.0 RtrSmt2030Admin TH 13.56 -.7 +1.2 +6.2 RtrSmt2030Svc TH 13.58 -.6 +1.3 +6.3 RtrSmt2040Admin TJ 13.41 -.7 +1.4 +6.7 RtrSmt2040Svc TJ 13.44 -.7 +1.4 +6.8 RtrSmtModA m MA 10.42 -.5 +.6 +4.6 RtrSmtModAdmin MA 10.39 -.5 +.7 +4.8 RtrSmtModGrA m AL 10.96 -.7 +1.3 +6.3 RtrSmtModGrAdm AL 10.93 -.6 +1.4 +6.6 SP500IdxAdmin LB 18.65 -1.5 +1.7 +11.0/B SP500IdxI LB 18.88 -1.5 +1.8 +11.4/A SP500IdxR4 b LB 18.44 -1.5 +1.7 +10.8/B SP500IdxR5 LB 18.94 -1.5 +1.8 +11.2/A SP500IdxSvc LB 18.97 -1.5 +1.8 +11.1/A SelBlChpGrA m LG 20.19 -2.7 +6.6 +15.2/A SelBlChpGrAdm LG 21.06 -2.7 +6.7 +15.5/A SelBlChpGrR5 LG 21.54 -2.7 +6.7 +15.8/A SelBlChpGrSvc LG 21.35 -2.6 +6.8 +15.6/A SelDvrsValR5 LV 12.78 -1.4 -.1 +9.1/B SelEqOpportsA m LB 15.68 -1.0 +.4 +9.2/D SelEqOpportsAdm LB 16.46 -1.0 +.5 +9.5/C SelEqOpportsI LB 16.96 -1.0 +.6 +9.8/C SelEqOpportsR5 LB 17.03 -.9 +.6 +9.7/C SelEqOpportsSvc LB 16.69 -1.0 +.5 +9.6/C SelFdmtlValA m LV 11.45 -1.0 -1.0 +6.6/D SelFdmtlValAdm LV 11.60 -.9 -.9 +6.9/D SelFdmtlValI LV 11.52 -.9 -.8 +7.2/D SelFdmtlValR5 LV 11.57 -.9 -.9 +7.1/D SelGrOppsA m LG 10.23 -2.7 +9.5 +10.8/D SelGrOppsAdmin LG 11.03 -2.6 +9.6 +11.1/D SelGrOppsI LG 11.91 -2.6 +9.7 +11.4/C SelGrOppsR5 LG 11.78 -2.6 +9.7 +11.3/D SelGrOppsSvc LG 11.45 -2.6 +9.7 +11.2/D SelMCValI MV 13.66 -.8 -.4 +8.4/B SelOverseasI FB 9.87 +1.3 +1.3 +6.1/B SelOverseasR5 FB 9.91 +1.3 +1.4 +6.0/B SelSmCoValI SV 11.40 -.4 -.3 +8.6/B SelSmCoValR5 SV 11.46 -.4 -.3 +8.5/C SelSmCpGrEqI SG 16.92 +.4 +7.2 +9.4/C SelSmCpGrEqR5 SG 16.72 +.3 +7.0 +9.3/C SelStratBdAdm CI 10.24 +.7 -1.5 +2.0 SelStratBdR5 CI 10.28 +.8 -1.4 +2.2 SelStratBdSvc CI 10.28 +.8 -1.4 +2.1 SelTtlRetBdI CI 9.59 +.2 -1.6 +1.1/C SelTtlRetBdR5 CI 9.57 +.2 -1.6 +1.0/C SelTtlRetBdSvc CI 9.61 +.2 -1.6 +.9/C SelectMdCpGrA m MG 19.44 -1.5 +5.1 +10.6/B SelectMdCpGrAdm MG 20.96 -1.5 +5.2 +10.9/B SelectMdCpGrI MG 22.60 -1.4 +5.3 +11.2/B SelectMdCpGrR5 MG 22.40 -1.5 +5.2 +11.1/B SelectMdCpGrSvc MG 21.89 -1.4 +5.2 +11.0/BMatrix AdvisorsAdvsVal LV 71.09 -1.9 -.7 +6.1/EMatthewsAsiaDivInv DP 19.78 -.6 +.3 +8.6/D AsiaGrInv DP 28.62 -.9 +5.0 +10.8/B AsiaInnovtrInv PJ 14.56 -3.6 +2.6 +11.6/A AsianGrIncInv PJ 17.08 -2.1 -2.2 +2.6/E ChinaInv CH 23.09 -6.7 +4.0 +10.0/A IndiaInv EI 34.43 +3.5 +.3 +6.7/D JapanInv JS 25.08 -1.2 +4.0 +12.4/B KoreaInv MQ 6.78 -1.2 -1.9 +8.6/A PacTigerInv PJ 31.36 -2.4 -.9 +6.6/DMcKeeIntlEqInstl d FB 13.98 +.6 +.8 +6.1/BMeederBalRetail b TV 11.59 -.9 -.1 +4.2 DynAllcRetail b XM 11.07 -.8 +2.0 +7.4/C MuireldRetail b TV 7.60 -1.3 +.8 +6.0/AMergerInv b NE 16.39 -.2 +2.8 +1.9/CMeridianContrarianLgcy d MG 44.47 -.2 +6.0 +12.0/A GrLegacy d SG 43.63 ... +4.8 +12.2/AMerkHardCcyInv b IB 10.10 +.2 +2.3 +2.0/CMetropolitan WestFltngRtIncIs BL 10.07 +.4 +1.3 +3.4/C HYBdInstl HY 9.62 +.7 +.2 +3.5/D HYBdM b HY 9.63 +.8 +.1 +3.2/E IntermBdInstl CI 10.17 ... -1.2 +.6/D IntermBdM b CI 10.17 ... -1.2 +.3/E LowDurBdI CS 8.62 +.1 -.2 +.8/C LowDurBdM b CS 8.62 ... -.3 +.6/C StratIncInstl NT 7.97 +.1 ... +2.2/C TtlRetBdI CI 10.41 +.2 -1.7 +.8/C TtlRetBdM b CI 10.41 +.2 -1.7 +.6/D TtlRetBdPlan CI 9.80 +.2 -1.6 +.9/C UltraShrtBdIns UB 4.26 +.1 +.2 +.8/D UnconsBdI NT 11.82 +.2 ... +2.4/C UnconsBdM b NT 11.83 +.2 -.1 +2.1/DMillerOppC m MB 22.42 -3.1 -.6 +4.4/E OppI MB 25.84 -3.0 -.3 +5.5/DMondrianIntlEq FV 15.99 +1.8 +1.7 +4.2/CMonettaMonetta LG 19.06 -1.8 +.9 +8.8/E YoungInv b LG 24.53 -1.6 +2.2 +11.2/DMorgan StanleyEuropeanEqIncB m ES 17.89 +1.2 +.3 +1.8/E GlbFIOppsA m IB 5.68 +.2 +.9 +3.2/B GlbFIOppsI IB 5.75 +.3 +1.2 +3.5/B InsInAcIntlAlI d FB 14.64 +.1 +1.2 +4.3/D InsInEMI d EM 28.33 -2.4 +1.4 +6.7/C InsInGlbFrnchI WS 24.92 +1.0 +.8 +11.1/A InsInGrA m LG 45.00 -2.6 +13.2 +18.0/A InsInGrI LG 47.16 -2.5 +13.2 +18.4/A InsInIntEqA m FB 17.92 +2.6 +1.0 +4.1/E InsInIntEqI d FB 18.16 +2.6 +1.1 +4.5/D InsIncSmCGrI d SG 11.51 -1.2 +5.6 +3.0/E InsIncUSRlEstI SR 13.97 -.7 -7.9 +.8/D InsMidCpGrA m MG 15.90 -2.7 +11.4 +6.0/E InsMidCpGrI MG 18.77 -2.6 +11.5 +6.3/E InsShDrIncI CS 8.11 +.3 +.3 +3.3/A InstlCrPlsFIIns CI 10.89 +.2 -1.3 +4.6/A InstlGlbStrA m IH 17.12 +.4 +1.6 +4.6/B InstlGlbStrIns IH 17.25 +.3 +1.6 +5.0/B MltCpGrTrustA m LG 35.68 -2.3 +11.6 +17.5/A MltCpGrTrustI LG 39.26 -2.2 +11.7 +17.9/A USGovtSecB m CI 8.46 +.1 -1.6 +.8/C USGovtSecI CI 8.46 ... -1.5 +1.1/BMotley FoolGlbOppInv WS 24.87 -1.9 +9.5 +11.2/A SMCapGrInv MG 25.57 -1.8 +5.0 +10.7/BMuhlenkampMuhlenkamp LB 53.50 -3.5 -3.1 +.6/ENationwideA m LB 25.43 -1.7 +1.9 +10.1/C BdIdxA m CI 10.73 +.1 -2.1 +.2/E BdIdxInstl CI 10.71 +.1 -2.0 +.6/D GrInstl LG 12.93 -1.3 +5.4 +11.4/C InDeAgrsA m XM 10.36 -.6 +1.6 +7.9/B InDeAgrsSvc b XM 10.38 -.7 +1.6 +7.9/C InDeCnsrvSvc b XY 10.28 +.2 -.2 +2.7/C InDeMdA m MA 10.22 -.3 +.9 +5.7/C InDeMdC m MA 10.00 -.4 +.6 +4.9/D InDeMdlyAgrC m AL 10.33 -.5 +1.2 +6.3/C InDeMdlyAgrsA m AL 10.65 -.5 +1.3 +7.1/B InDeMdlyAgrsSvc b AL 10.63 -.4 +1.3 +7.1/B InDeMdlyCnsSvc b CA 10.29 ... +.3 +4.2/B InDeModSvc b MA 10.17 -.3 +.8 +5.7/C InstlSvc LB 25.00 -1.7 +2.0 +10.4/B IntlIdxA m FB 8.61 +1.5 +1.7 +5.2/C IntlIdxR6 FB 8.66 +1.5 +1.7 +5.6/C MidCpMktIdxA m MB 17.99 -.6 +1.4 +9.3/B MidCpMktIdxIns MB 18.29 -.6 +1.6 +9.7/A S&P500IdxA m LB 16.26 -1.5 +1.7 +10.8/B S&P500IdxInsSv LB 16.36 -1.5 +1.7 +11.0/A S&P500IdxInstl LB 16.40 -1.4 +1.8 +11.3/A S&P500IdxSvc b LB 16.27 -1.5 +1.7 +10.8/B SmCpIdxA m SB 14.21 -.1 +3.3 +9.2/B SmCpIdxInstl SB 14.50 -.1 +3.4 +9.6/BNatixisIIOakmarkA m LB 24.77 -1.3 +1.9 +11.4/A IIOakmarkC m LB 21.53 -1.4 +1.8 +10.6/B IUSEqOppsA m LG 37.24 -2.4 +3.1 +14.3/A IUSEqOppsC m LG 25.66 -2.4 +2.9 +13.4/B IUSEqOppsY LG 43.15 -2.4 +3.2 +14.6/A IVghnNlsnSCVlA m SB 18.23 -.6 +.4 +6.8/DNeedhamGrRetail b MG 43.57 -2.4 +1.5 +3.5/ENeuberger BermanCorBdInstl CI 10.10 +.3 -1.4 +1.2/B EmMktsDbtInstl EB 9.21 +.8 +2.2 +5.2 EmMktsEqInstl EM 21.65 -3.6 +.7 +9.0/A EmMktsEqR6 EM 21.67 -3.6 +.7 +9.1/A EqIncA m LV 13.13 -.1 +.8 +7.3/D EqIncC m LV 13.04 -.2 +.5 +6.5/D EqIncInstl LV 13.17 -.1 +.9 +7.7/C FltngRtIncInstl BL 9.93 +.4 +1.3 +3.2/D FocInv LB 27.03 -1.9 +1.9 +8.4/D FocTrust b LB 27.01 -1.9 +1.8 +8.2/D GenesisAdv b SG 59.26 -.2 +2.7 +10.3/C GenesisInstl SG 59.16 -.1 +2.9 +10.8/B GenesisInv SG 59.23 -.1 +2.8 +10.6/B GenesisR6 SG 59.13 -.1 +2.9 +10.9/B GenesisTrust SG 59.27 -.1 +2.8 +10.6/C GrtChinaEqIns CH 16.35 -8.5 +2.3 +11.1/A GuardianInstl LG 17.86 -1.4 +2.1 +10.1/D GuardianInv LG 17.84 -1.5 +2.0 +9.8/E GuardianTrust b LG 17.84 -1.5 +1.9 +9.7/E HiIncBdInstl HY 8.58 +1.1 +.3 +3.6/D HiIncBdInv HY 8.57 +1.0 +.3 +3.4/D HiIncBdR6 HY 8.58 +.9 +.2 +3.6/D IntlEqInstl FG 13.53 ... +1.0 +6.6/C IntlEqInv FG 13.52 ... +.9 +6.5/D IntlSelInstl FG 13.30 -.4 +1.7 +6.5/D IntrnsValInstl SB 17.01 -.4 +4.1 +8.0/C LgCpValAdv b LV 30.56 -1.0 -2.4 +7.5/D LgCpValInstl LV 30.50 -.9 -2.2 +8.0/C LgCpValInv LV 30.52 -.9 -2.3 +7.8/C LgCpValTrust b LV 30.54 -1.0 -2.4 +7.6/C LgShA m LO 14.35 -.9 -.3 +3.1/D LgShC m LO 13.71 -.9 -.5 +2.3/D LgShInstl LO 14.63 -.8 -.1 +3.5/C MdCpGrInstl MG 15.59 -1.7 +5.9 +9.5/C MdCpGrInv MG 15.58 -1.7 +5.8 +9.2/C MdCpGrTrust MG 15.57 -1.7 +5.8 +9.2/C MltCpOppsA m LB 18.94 -.7 +2.6 +12.0/A MltCpOppsInstl LB 19.07 -.7 +2.7 +12.4/A MuniIntermBdIns MI 11.55 +.4 -1.0 +1.5/C NYMuniIncInstl MN 16.90 +.1 -1.2 +1.2/C RlEsttA m SR 12.35 -.8 -5.8 +3.5/A RlEsttInstl SR 12.39 -.7 -5.7 +3.9/A RlEsttTrust b SR 12.35 -.7 -5.6 +3.7/A SclyRspnsvA m LB 39.10 -1.3 +2.4 +9.2/D SclyRspnsvC m LB 39.14 -1.4 +2.1 +8.4/D SclyRspnsvInstl LB 39.01 -1.3 +2.5 +9.6/C SclyRspnsvInv LB 39.06 -1.3 +2.4 +9.4/C SclyRspnsvR6 LB 39.00 -1.3 +2.5 +9.7/C SclyRspnsvTrust b LB 39.10 -1.3 +2.4 +9.2/C ShrtDurBdInstl CS 7.68 +.2 -.3 +.5/D ShrtDurHiIncIns HY 9.59 +.8 +.6 +2.8/E SmCpGrInv SG 39.32 +.1 +12.1 +11.0/B StratIncA m MU 10.99 +.5 -.6 +2.5 StratIncC m MU 10.98 +.4 -.8 +1.8 StratIncInstl MU 10.99 +.6 -.4 +2.9 StratIncR6 MU 10.98 +.5 -.4 +3.0New AlternativesA f SW 54.14 +1.9 -2.6 +3.0/ENew CovenantBalGr MA 102.19 -.6 +.7 +5.3/C BalInc CA 21.13 -.3 -.2 +3.4/D Gr LG 42.70 -1.0 +2.0 +8.4/E Inc CS 22.68 +.1 -1.5 +.8/CNicholasEqIncI MV 20.80 -1.5 +.7 +5.7/D HiIncInstl HY 8.94 +.8 -.7 +1.7/E III MG 28.61 -1.0 +3.4 +9.0/C LtdEditionInstl SG 27.03 -.5 +2.7 +9.6/C Nicholas LG 63.31 -1.7 +2.4 +3.9/E1919FinclSvcsA m SF 27.38 -4.4 +.8 +16.2/A FinclSvcsC m SF 25.27 -4.5 +.6 +15.4/A MrylndTxFrIncA m SI 15.43 +.3 -.4 +1.1/C SclyRspnsvBalA m MA 18.36 -.6 +2.5 +6.7/BNorth CountryEqGr LG 18.71 -2.2 +4.6 +11.5/C IntermBd TW 9.90 ... -2.3 .../ENortheast InvestorsNorthstInvTrust HY 4.60 +.4 -1.5 +.4/ENorthernActvMEmergMktEq d EM 22.60 -2.1 +4.1 +7.5/B ActvMIntlEq d FB 11.99 +1.2 +2.1 +4.8/D ArizonaTxEx SI 10.42 +.4 -1.3 +1.9/A BdIdx CI 10.26 +.2 -1.9 +.8/C CAIntermTxEx MF 10.46 +.3 -.9 +1.6/C CATxEx MC 11.40 +.5 -.9 +2.3/C CorBd CI 9.98 +.2 -1.8 +.7/D EmMktsEqIdx d EM 13.11 -2.9 +1.9 +6.3/C FI CI 9.93 +.3 -1.7 +1.0/C GlbRlEsttIdx d GR 10.45 +.6 -2.2 +3.3/B GlbTactAsstAllc IH 13.18 +.2 ... +5.7/A HYFI d HY 6.80 +1.0 +.6 +4.2/C HYMuni HM 8.68 +.4 -.8 +2.9/D IncEq LV 14.26 -1.5 -.5 +9.6/A IntermTxEx MI 10.37 +.3 -1.0 +1.6/C IntlEq d FB 10.49 +1.8 +2.2 +4.2/E IntlEqIdx d FB 13.14 +1.5 +1.8 +5.6/C LgCpCor LV 19.31 -1.6 +1.8 +9.9/A LgCpVal LV 16.25 -.4 -.4 +6.7/D MidCpIdx MB 19.62 -.6 +1.6 +9.8/A MltMgrGlbRlEstt d GR 10.48 +1.7 -2.6 +2.2/C ShrtBd CS 18.59 +.1 -.3 +.7/C ShrtIntermTxEx MS 10.18 -.2 -.4 +.4/D ShrtIntermUSGvt GS 9.58 ... -.9 -.1/D SmCpCor SB 26.29 -.2 +2.8 +8.8/C SmCpIdx SB 14.08 -.1 +3.4 +9.5/B SmCpVal SV 23.29 -.9 -.5 +8.5/C StkIdx LB 32.18 -1.5 +1.8 +11.4/A TxEx ML 10.48 +.4 -1.1 +2.2/C USTrsIdx GI 20.89 +.1 -1.8 .../CNuveenAlAmrMuniBdA m ML 11.43 +.5 -1.1 +3.1/A AlAmrMuniBdC2 m ML 11.44 +.5 -1.2 +2.5/B ArizonaMuniBdA m SL 10.64 +.3 -1.3 +2.3/A CAMuniBdA m MC 11.05 +.5 -1.1 +3.0/B CAMuniBdI MC 11.06 +.5 -.9 +3.3/B ClrdMuniBdA m SL 10.61 +.5 -.9 +2.6/A CnctMuniBdA m SL 10.37 +.2 -1.0 +1.7/B CorBdI CI 9.47 +.1 -1.9 +.3/E CorPlusBdA m CI 10.72 ... -2.0 +1.1/B CorPlusBdI CI 10.70 +.1 -1.9 +1.4/B DivValA m LV 14.76 -.9 +.1 +9.4/A DivValI LV 14.95 -.9 +.2 +9.6/A GeorgiaMuniBdA m SL 10.50 +.3 -1.4 +1.3 HYMuniBdA m HM 17.11 +.7 -.5 +5.2 HYMuniBdC2 m HM 17.10 +.7 -.7 +4.6 HYMuniBdI HM 17.11 +.7 -.4 +5.4 HiIncBdA m HY 7.67 +.7 +.7 +4.1/C HiIncBdI HY 7.69 +.7 +.6 +4.3/B IntermDrMnBdA m MI 9.07 +.2 -.9 +2.1/B IntermDrMnBdI MI 9.10 +.4 -.7 +2.2/A KansasMnBdA m SL 10.50 +.2 -.7 +1.8/B KentuckyMnBdA m SL 10.62 +.2 -1.1 +1.7/B LgCpValA m LV 26.65 +1.1 +2.7 +8.5/B LgCpValI LV 26.77 +1.2 +2.8 +8.8/B LouisianaMnBdA m SL 10.96 +.2 -1.1 +1.8/B LtdTrmMnBdA m MS 10.82 +.1 -.5 +.8/B LtdTrmMnBdC2 m MS 10.79 -.1 -.6 +.5/C LtdTrmMnBdI MS 10.77 ... -.5 +1.0/A MAMnBdA m MT 9.97 +.3 -1.3 +2.2/A MAMnBdI MT 9.96 +.4 -1.4 +2.4/A MNIntermMnBdA m SM 10.24 +.3 -.9 +1.8/B MNIntermMnBdI SM 10.19 +.4 -.8 +2.1/B MNMnBdA m SM 11.53 +.5 -1.1 +2.5/A MNMnBdI SM 11.52 +.5 -1.1 +2.7/A MichiganMnBdA m SL 11.30 +.2 -1.4 +2.1/A MichiganMnBdI SL 11.29 +.3 -1.2 +2.3/A MidCpGrOppsA m MG 39.15 -.3 +6.4 +7.7/D MidCpGrOppsI MG 47.27 -.3 +6.5 +8.0/D MidCpValI MV 41.28 ... +.7 +9.7/A MissouriMnBdA m SL 11.15 +.4 -.8 +2.6/A MrylndMnBdA m SL 10.55 +.4 -1.0 +2.4/A MrylndMnBdI SL 10.56 +.5 -.8 +2.6/A NAMnBdA m SL 10.66 +.2 -1.7 +1.6/B NAMnBdI SL 10.71 +.2 -1.5 +1.8/B NWQIntlValI FV 26.75 +1.9 +1.9 +5.3/B NWQSmCpValA m SB 53.63 -.3 +2.2 +8.8/C NWQSmCpValI SB 55.08 -.3 +2.3 +9.0/C NYMnBdA m MY 10.80 +.4 -1.1 +2.5/B NYMnBdI MY 10.81 +.4 -1.1 +2.6/A NewJerseyMnBdA m MJ 11.23 +.4 -1.0 +2.8/A NewJerseyMnBdI MJ 11.27 +.5 -.9 +3.0/A OhioMnBdA m MO 11.24 +.3 -1.2 +2.0/B OhioMnBdI MO 11.20 +.3 -1.0 +2.2/A OrgIntermMnBdI SI 10.07 +.1 -1.1 +1.4/B PEMnBdA m MP 10.73 +.5 -1.4 +2.1/C PEMnBdI MP 10.71 +.5 -1.3 +2.3/B RlEsttSecA m SR 18.79 +.1 -6.6 +2.3/B RlEsttSecI SR 19.09 +.1 -6.5 +2.5/B ShrtTrmBdA m CS 9.74 ... -.2 +.8/C ShrtTrmBdI CS 9.75 +.2 -.2 +1.1/B ShrtTrmMnBdI MS 9.97 -.2 ... +.6/C SmCpSelA m SB 9.64 -.1 +4.8 +9.0/C SmCpValA m SV 25.62 -.6 -.4 +10.9/A SmCpValI SV 26.51 -.6 -.3 +11.2/A StrBalAllcA m MA 10.67 +.1 +.4 +4.2 StrBalAllcI MA 10.63 +.1 +.5 +4.4 StrGrAllcA m MA 13.07 -.2 +1.3 +6.1 StrIncI MU 10.33 +.2 -1.5 +2.0/D TNMnBdA m SL 11.56 +.3 -1.0 +2.0/B TNMnBdC2 m SL 11.54 +.2 -1.3 +1.4/C VirginiaMnBdA m SL 10.97 +.4 -1.0 +2.4/A VirginiaMnBdI SL 10.94 +.4 -1.0 +2.6/A WscnMnBdA m SL 10.39 +.4 -1.1 +1.6/COak AssociatesLiveOakHlthSci SH 19.06 -1.8 -1.9 +3.6/B PinOakEq LB 67.34 -3.0 +2.2 +13.3/A RedOakTechSel ST 26.82 -2.4 +9.2 +21.8/B WhiteOakSelGr LG 89.18 -5.0 +4.0 +14.3/AOak RidgeSmCpGrA m SG 16.71 +.3 +7.5 +5.1/EOakmarkEqAndIncInv MA 32.20 -1.0 ... +6.1/B GlbInv WS 33.22 -1.3 +.3 +7.2/C GlbSelInv WS 19.08 -2.0 -1.1 +8.6/B IntlInv FB 28.73 +.3 +.6 +7.8/A IntlSmCpInv d FQ 17.77 +2.1 +.2 +5.9/E Inv LB 86.22 -1.3 +2.2 +11.7/A SelInv LB 47.45 -1.3 -.6 +8.1/DOberweisChinaOpps m CH 15.92 -9.2 -.2 +4.4/D IntlOpps m FR 26.33 -3.2 +3.3 +13.2/B IntlOppsInstl d FR 13.19 -3.2 +3.3 +13.3/A MicroCp m SG 26.13 +2.1 +4.0 +19.6/AOld WestburyAllCpCor LB 17.30 -1.0 +3.7 +7.1/E FI CI 10.85 ... -1.3 .../E GlbSmMdCpStrat SW 17.20 +.1 +2.6 +8.4/D LgCpStrats WS 14.74 -.4 +1.9 +6.6/D MnBd MI 11.70 -.1 -1.2 +.6/E StratOpps IH 7.94 +.8 +1.5 +4.5/COlsteinAllCpValAdv LB 25.11 -1.9 +1.6 +5.7/E AllCpValC m LB 20.21 -2.0 +1.3 +4.6/EOppenheimerActvAllcA m AL 14.82 -.6 +1.6 +6.5/C ActvAllcC m AL 14.48 -.6 +1.4 +5.7/D ActvAllcR b AL 14.73 -.6 +1.5 +6.2/C CnsrvInvA m CA 9.52 -.1 +.1 +3.3/D CnsrvInvC m CA 9.40 ... -.1 +2.5/E CptlAprcA m LG 59.69 -2.6 +2.2 +8.0/E CptlAprcC m LG 45.02 -2.6 +2.0 +7.1/E CptlAprcR b LG 56.28 -2.6 +2.2 +7.7/E CptlAprcY LG 64.54 -2.6 +2.3 +8.2/E CptlIncA m CA 10.15 +.1 -.4 +3.5/D CptlIncC m CA 9.82 ... -.6 +2.7/E CptlIncR b CA 10.01 +.2 -.4 +3.3/D DevMktsA m EM 44.94 -1.2 +3.2 +7.2/B DevMktsC m EM 41.94 -1.2 +2.9 +6.4/C DevMktsR b EM 43.17 -1.2 +3.1 +6.9/C DevMktsY EM 44.33 -1.2 +3.2 +7.5/B DiscvA m SG 83.55 -.1 +7.8 +11.3/B DiscvC m SG 60.06 -.2 +7.5 +10.5/C DiscvMCGrA m MG 21.00 -.9 +5.3 +10.7/B DiscvMCGrC m MG 17.31 -1.0 +5.1 +9.8/B DiscvMCGrR b MG 19.65 -1.0 +5.2 +10.4/B DiscvY SG 94.15 -.1 +7.8 +11.6/B DivOppA m LV 24.06 +.8 +.4 +8.0/C EqIncA m LV 31.92 -.7 -1.0 +4.0/E EqIncC m LV 25.32 -.8 -1.2 +3.2/E EqIncR b LV 30.50 -.8 -1.1 +3.7/E EqInvA m WS 18.82 -.5 +2.1 +7.9/C EqInvC m WS 18.31 -.7 +1.8 +7.1/C EqInvR b WS 18.79 -.6 +2.0 +7.6/C FdmtlAltsA m AM 26.93 -.3 +.4 +.9/B FdmtlAltsC m AM 23.83 -.5 +.2 +.1/C GlbA m WS 98.38 -1.4 +2.5 +10.3/A GlbAllcA m IH 19.80 -.9 +.2 +4.7/B GlbAllcC m IH 18.92 -.9 ... +4.0/C GlbAllcY IH 19.78 -.8 +.3 +5.0/B GlbC m WS 90.51 -1.4 +2.3 +9.4/B GlbOppsA m SW 74.50 -3.3 +8.7 +26.2/A GlbOppsC m SW 65.74 -3.4 +8.4 +25.2/A GlbOppsR b SW 71.65 -3.3 +8.6 +25.8/A GlbOppsY SW 75.41 -3.3 +8.8 +26.5/A GlbR b WS 97.87 -1.4 +2.4 +10.0/A GlbStrIncA m MU 3.89 +.4 -.2 +2.3/D GlbStrIncC m MU 3.88 +.3 -.7 +1.5/E GlbStrIncR b MU 3.89 +.4 -.5 +2.0/D GlbStrIncY MU 3.89 +.4 -.1 +2.6/C GlbY WS 98.52 -1.4 +2.6 +10.5/A GoldSpecMnralA m SP 16.06 +6.5 -2.7 +9.2/A GoldSpecMnralC m SP 14.69 +6.4 -2.9 +8.4/B GoldSpecMnralR b SP 15.31 +6.5 -2.7 +8.9/A IntlBdA m IB 6.04 +.2 +2.6 +4.8/A IntlBdC m IB 6.02 +.1 +2.6 +4.1/A IntlBdR b IB 6.03 +.3 +2.7 +4.6/A IntlBdY IB 6.04 +.2 +2.7 +5.1/A IntlDiversA m FG 18.81 +.1 +2.9 +8.9/A IntlDiversC m FG 18.26 +.1 +2.7 +8.1/B IntlDiversR b FG 18.57 +.1 +2.8 +8.6/B IntlEqA m FB 22.47 -.1 +.5 +7.3/A IntlGrA m FG 45.02 +.4 +2.5 +6.9/C IntlGrC m FG 42.65 +.3 +2.3 +6.1/D IntlGrR b FG 44.16 +.4 +2.5 +6.6/C IntlGrY FG 44.76 +.4 +2.6 +7.2/C IntlSmMidCoA m FR 52.25 +1.3 +5.4 +15.2/A IntlSmMidCoC m FR 48.04 +1.2 +5.2 +14.3/A IntlSmMidCoR b FR 49.91 +1.3 +5.4 +14.9/A IntlSmMidCoY FR 51.83 +1.3 +5.5 +15.5/A LtdTrmBdA m CS 4.47 ... -.4 +1.0/B LtdTrmBdC m CS 4.47 +.2 -.4 +.3/D LtdTrmBdY CS 4.49 +.3 -.3 +1.3/B LtdTrmGvtA m GS 4.33 -.1 -.4 +.2/B LtdTrmGvtC m GS 4.32 -.2 -.9 -.6/E LtdTrmGvtY GS 4.34 +.2 -.3 +.5/A MainStrtAllCpA m LB 18.21 -1.4 +1.4 +7.7/E MainStrtAllCpC m LB 16.62 -1.5 +1.2 +6.9/E MainStrtAllCpR b LB 17.68 -1.4 +1.4 +7.4/E MidCpValA m MV 56.99 +.1 -.7 +7.0/C MidCpValC m MV 46.83 ... -.9 +6.2/D MidCpValR b MV 54.52 ... -.8 +6.7/D MidCpValY MV 58.52 +.1 -.6 +7.2/C MnStrA m LB 50.74 -1.5 -.5 +9.2/D MnStrC m LB 48.02 -1.5 -.7 +8.4/D MnStrMidCpA m MB 27.12 -1.3 +2.1 +6.1/D MnStrMidCpC m MB 22.34 -1.4 +1.9 +5.3/D MnStrMidCpR b MB 25.71 -1.3 +2.0 +5.8/D MnStrMidCpY MB 29.32 -1.3 +2.2 +6.3/C MnStrR b LB 49.80 -1.5 -.6 +8.9/D MnStrY LB 50.32 -1.4 -.5 +9.4/C ModInvA m MA 12.37 -.4 +1.1 +5.3/D ModInvC m MA 12.11 -.4 +.8 +4.5/D ModInvR b MA 12.29 -.4 +1.0 +5.1/D RisingDivsA m LB 19.49 -1.2 +1.0 +6.9/E RisingDivsC m LB 16.47 -1.2 +.8 +6.1/E RisingDivsR b LB 19.36 -1.2 +.9 +6.6/E RisingDivsY LB 20.21 -1.1 +1.1 +7.2/E RlEsttA m SR 23.19 ... -6.1 +1.5/D RlEsttC m SR 22.53 -.1 -6.3 +.7/D RlEsttR b SR 23.07 ... -6.2 +1.2/D RlEsttY SR 23.46 ... -6.0 +1.7/C SrFltngRtA m BL 8.17 +.3 +1.8 +4.5/A SrFltngRtC m BL 8.17 +.1 +1.4 +3.7/B TotalReturnBdA m CI 6.67 +.3 -1.9 +1.0/C TotalReturnBdC m CI 6.67 ... -2.3 +.1/E TotalReturnBdR b CI 6.66 +.1 -2.1 +.6/D TotalReturnBdY CI 6.63 +.3 -1.8 +1.3/B ValA m LV 37.70 -.4 +1.3 +7.8/C ValC m LV 35.95 -.5 +1.1 +7.0/D ValY LV 38.54 -.4 +1.4 +8.1/COppenheimer RochesteAMTFreeMnsA m HM 6.99 +3.1 +4.0 +5.2/A AMTFreeMnsC m HM 6.93 +3.0 +3.6 +4.4/B AMTFreeNYMnsA m MY 11.01 +2.0 +2.9 +3.4/A AMTFreeNYMnsC m MY 11.01 +1.9 +2.6 +2.6/A CAMnA m MC 8.35 +2.5 +3.0 +4.3/A CAMnC m MC 8.31 +2.5 +2.8 +3.6/A HYMnA m HM 7.20 +3.4 +4.7 +6.6/A HYMnC m HM 7.17 +3.4 +4.5 +5.8/A LtdTrmCAMnA m SS 3.10 +1.9 +2.5 +1.1/A LtdTrmCAMnC m SS 3.09 +1.8 +2.6 +.4/C LtdTrmNYMnA m SS 2.84 +2.4 +3.8 -.3/E LtdTrmNYMnC m SS 2.82 +2.0 +3.6 -1.0/E MnsA m MY 15.10 +3.4 +4.7 +4.9/A MnsC m MY 15.06 +3.4 +4.5 +4.0/A MnsY MY 15.10 +3.4 +4.7 +5.0/A NewJerseyMnA m MJ 8.84 +3.3 +6.9 +.9/E NewJerseyMnC m MJ 8.85 +3.2 +6.7 +.2/E PennsylvaniaMnA m MP 10.09 +3.7 +4.8 +3.1/A PennsylvaniaMnC m MP 10.07 +3.7 +4.6 +2.4/B ShrtDurHYMuniA m HM 4.21 +3.0 +5.4 +.1/E ShrtDurHYMuniC m HM 4.19 +2.9 +5.2 -.7/EOppenheimer SteelPatMLPAlphaA m LP 7.36 +2.9 -6.2 -8.5/B MLPAlphaC m LP 6.95 +2.8 -6.5 -9.2/C MLPAlphaPlusA m LP 5.98 +4.0 -8.7 -13.6/E MLPAlphaPlusY LP 6.11 +4.1 -8.7 -13.3/E MLPAlphaY LP 7.56 +2.8 -6.2 -8.3/B MLPIncA m LP 5.96 +2.6 -3.7 -8.1/B MLPIncCs m LP 5.58 +2.6 -3.9 -8.8/B MLPIncY LP 6.13 +2.7 -3.6 -7.9/B MLPSel40A m LP 7.89 +2.2 -3.9 -6.0/A MLPSel40C m LP 7.48 +2.2 -4.1 -6.6/A MLPSel40I LP 8.16 +2.3 -3.8 -5.6/A MLPSel40Y LP 8.13 +2.2 -3.9 -5.7/AOptimumFxdIncC m CI 9.32 +.1 -1.5 +.1/E FxdIncInstl CI 9.33 +.1 -1.2 +1.0/C IntlInstl FB 14.94 +.7 +2.8 +8.6/A LgCpGrC m LG 15.14 -1.7 +6.0 +12.0/C LgCpGrInstl LG 19.12 -1.6 +6.3 +13.2/B LgCpValC m LV 15.96 -1.5 -1.2 +5.4/E LgCpValInstl LV 16.21 -1.5 -.9 +6.5/D SmMidCpGrIns SG 17.19 -.7 +8.0 +8.7/D SmMidCpValIns SV 14.69 -.9 -.9 +4.0/EOsterweisOsterweis LB 19.76 -.7 +.1 +2.3/E StrInc HY 11.33 +.7 +.8 +4.6/BPIA Mutual FundsShrtTrmSecAdv UB 9.96 +.1 -.1 +.7/DPIMCOAlAstA m TV 12.20 +.6 +.7 +4.5/B AlAstAdmin b TV 12.21 +.6 +.7 +4.8/B AlAstAllAthA m TV 8.89 +.6 -.2 +2.7 AlAstAllAthC m TV 8.89 +.6 -.3 +1.9 AlAstAllAthIns TV 8.89 +.7 ... +3.1 AlAstAllAthP TV 8.89 +.6 -.1 +3.0 AlAstC m TV 12.14 +.5 +.4 +3.8/C AlAstInstl TV 12.19 +.7 +.9 +5.0/B AlAstP TV 12.21 +.7 +.7 +4.9/B AlAstR b TV 12.13 +.7 +.7 +4.3/B CAIntermMnBdIns MF 9.63 +.2 -.9 +1.7 CAShrtDrMnIncIn SS 9.80 ... ... +.7 CmdPlsStrA m BB 6.49 +4.0 +5.4 -.7 CmdPlsStrIs BB 6.59 +4.3 +5.5 -.2 CmdPlsStrP BB 6.56 +4.1 +5.6 -.3 CmdtyRlRtStrA m BB 6.81 +4.0 +2.9 -3.5/D CmdtyRlRtStrAdm b BB 6.84 +4.0 +2.9 -3.4/D CmdtyRlRtStrC m BB 6.46 +3.9 +2.5 -4.3/E CmdtyRlRtStrIns BB 6.98 +4.0 +3.1 -3.1/D CmdtyRlRtStrP BB 6.95 +3.9 +3.0 -3.3/D CrdtAbsRtInstl XS 10.12 +.5 +.5 +3.7/A CrdtAbsRtP XS 10.09 +.6 +.5 +3.6/A DivandIncA m IH 11.96 +.7 +.8 +3.2/D DivandIncC m IH 11.91 +.6 +.6 +2.4/E DiversIncA m MU 10.79 +.9 -.3 +4.7 DiversIncC m MU 10.79 +.9 -.5 +3.9 DiversIncInstl MU 10.79 +1.0 -.2 +5.1 DiversIncP MU 10.79 +1.0 -.2 +5.0 EMBdA m EB 10.39 +.4 -1.2 +4.8 EMBdInstl EB 10.39 +.4 -1.1 +5.2 EMBdP EB 10.39 +.4 -1.1 +5.1 EMCcyInstl CR 9.58 +.5 +2.7 +4.0/A EMCorpBdInstl EB 10.55 +.1 -.4 +4.1/D EMFullSpcBdIns EB 7.87 +.9 +2.4 +4.3/D EmergLclBdA m XP 7.80 +1.2 +5.2 +4.1/C EmergLclBdInstl XP 7.80 +1.2 +5.3 +4.6/B EmergLclBdP XP 7.80 +1.2 +5.2 +4.5/B EqSLSA m LO 11.54 -1.2 -.1 +2.7/D EqSLSC m LO 11.07 -1.2 -.3 +2.0/D EqSLSInstl LO 11.79 -1.1 +.1 +3.1/D EqSLSP LO 11.71 -1.1 +.1 +3.0/D ExtendedDrInstl GL 7.56 +2.4 -4.9 -.5 FBdUSDHdgA m IB 10.78 +.4 +1.2 +2.8 FBdUSDHdgC m IB 10.78 +.3 +1.0 +2.0 FBdUSDHdgI IB 10.78 +.4 +1.4 +3.2 FBdUSDHdgP IB 10.78 +.4 +1.3 +3.1 FrgnBdUnHdgA m IB 10.40 +.8 +3.7 +3.5/B FrgnBdUnHdgAdm b IB 10.40 +.8 +3.8 +3.6/A FrgnBdUnHdgIns IB 10.40 +.8 +3.9 +3.9/A FrgnBdUnHdgP IB 10.40 +.8 +3.8 +3.8/A GNMAA m GI 10.77 +.5 -1.5 +.5 GNMAInstl GI 10.77 +.5 -1.4 +.9 GNMAP GI 10.77 +.5 -1.4 +.8 GlbAdvtStrBdIns IB 10.82 +.3 +.6 +3.2 GlbBdUSDHdgA m IB 10.22 +.4 ... +2.3 GlbBdUSDHdgIns IB 10.22 +.4 +.1 +2.7 GlbBdUSDHdgP IB 10.22 +.4 +.1 +2.6 GlbBdUnHdgdAdm b IB 9.66 +.7 +1.4 +3.6 GlbBdUnHdgdIns IB 9.66 +.7 +1.5 +3.8 GlbMltAsstA m IH 12.61 -.2 +.3 +3.5 GlbMltAsstC m IH 12.27 -.2 ... +2.8 GlbMltAsstInstl IH 12.72 -.1 +.4 +4.1 HYA m HY 8.82 +1.2 -.1 +4.2/C HYAdmin b HY 8.82 +1.2 -.1 +4.3/B HYC m HY 8.82 +1.2 -.3 +3.4/D HYInstl HY 8.82 +1.2 ... +4.6/B HYMnBdA m HM 9.01 +1.0 +.3 +5.1 HYMnBdC m HM 9.01 +.9 +.1 +4.3 HYMnBdInstl HM 9.01 +1.0 +.4 +5.4 HYMnBdP HM 9.01 +1.0 +.4 +5.3 HYP HY 8.82 +1.2 -.1 +4.5/B HYSpectrumA m HY 9.90 +1.1 +.5 +5.2 HYSpectrumInstl HY 9.90 +1.2 +.6 +5.6 HYSpectrumP HY 9.90 +1.2 +.6 +5.5 IncA m MU 12.17 +.4 -.5 +5.1 IncAdmin b MU 12.17 +.4 -.4 +5.3 IncC m MU 12.17 +.4 -.7 +4.3 IncInstl MU 12.17 +.4 -.3 +5.5 IncP MU 12.17 +.4 -.4 +5.4 IncR b MU 12.17 +.4 -.5 +4.8 InRspMlAstIns XY 8.81 +1.6 +.7 +2.7 InvGdCpBdA m TW 10.29 +.7 -1.4 +2.8 InvGdCpBdAdm b TW 10.29 +.7 -1.4 +3.0 InvGdCpBdC m TW 10.29 +.6 -1.6 +2.1 InvGdCpBdIns TW 10.29 +.7 -1.3 +3.3 InvGdCpBdP TW 10.29 +.7 -1.3 +3.1 LngDrTtlRetIns CL 10.47 +.5 -3.8 +2.4/B LngTrmCrdtInstl CL 11.76 +.6 -3.4 +3.9/A LngTrmCrdtP CL 11.76 +.6 -3.4 +3.8/A LngTrmUSGvtA m GL 5.93 +1.4 -3.8 -.4 LngTrmUSGvtIns GL 5.93 +1.4 -3.7 -.1 LowDrA m CS 9.78 +.1 -.3 +.7 LowDrAdmin b CS 9.78 +.1 -.3 +.8 LowDrC m CS 9.78 +.1 -.4 +.4 LowDrIIInstl CS 9.66 +.1 -.4 +1.0 LowDrInstl CS 9.78 +.1 -.2 +1.0 LowDrP CS 9.78 +.1 -.3 +.9 LowDrR b CS 9.78 +.1 -.4 +.4 LowDurESGIns CS 9.44 +.1 -.4 +.7 LowDurIncA m CS 8.56 +.6 +.6 +4.6/A LowDurIncC m CS 8.56 +.6 +.6 +4.3/A LowDurIncInstl CS 8.56 +.6 +.8 +5.0/A LowDurIncP CS 8.56 +.6 +.7 +4.9/A MnBdA m ML 9.74 +.5 -.5 +3.1 MnBdC m ML 9.74 +.4 -.7 +2.6 MnBdInstl ML 9.74 +.5 -.5 +3.4 MnBdP ML 9.74 +.5 -.5 +3.3 ModDrInstl CI 10.04 -.1 -1.0 +1.0/C MortgOppsInstl NT 11.01 +.4 +.3 +3.9 MrtgBckdScIns CI 10.32 +.3 -.9 +2.2 NYMnBdA m MN 11.09 +.3 -.8 +2.2 NYMnBdInstl MN 11.09 +.4 -.7 +2.5 RAEFdmAdPLUSIns NE 10.12 +.7 -.2 +.1 RAEFdmPLA m LV 7.34 -.9 +1.1 +9.8 RAEFdmPLC m LV 6.78 -1.0 +.9 +9.0 RAEFdmPLEMGIns EM 11.26 -3.2 +1.4 +7.8 RAEFdmPLInstl LV 7.70 -.9 +1.1 +10.2 RAEFdmPLIntlIns FV 9.93 +1.1 +1.1 +7.1 RAEFdmPLP LV 7.65 -.9 +1.1 +10.2 RAEFdmPLSmInstl SV 12.00 +1.2 +2.0 +10.6 RlEstRlRtStrA m SR 7.08 +.4 -7.0 +1.6 RlEstRlRtStrIns SR 7.81 +.4 -7.0 +1.9 RlRetA m IP 10.90 +1.0 -.7 +.4 RlRetAdmin b IP 10.90 +1.0 -.7 +.5 RlRetAsstInstl IP 8.42 +3.0 -1.4 +1.0 RlRetC m IP 10.90 +1.0 -.8 -.1 RlRetInstl IP 10.90 +1.0 -.6 +.8 RlRetP IP 10.90 +1.0 -.6 +.7 RlRetR b IP 10.90 +1.0 -.8 +.1 ShrtAsstInvmIns UB 10.05 +.2 +.6 +1.5 ShrtDrMnIncA m MS 8.34 -.1 -.2 +.4 ShrtDrMnIncIns MS 8.34 -.1 -.1 +.8 ShrtTrmA m UB 9.86 +.2 +.4 +1.8/A ShrtTrmAdm b UB 9.86 +.2 +.4 +1.8/A ShrtTrmC m UB 9.86 +.1 +.3 +1.5/A ShrtTrmIns UB 9.86 +.2 +.5 +2.0/A ShrtTrmP UB 9.86 +.2 +.4 +1.9/A ShrtTrmR b UB 9.86 +.1 +.3 +1.5/A SrFltngRtA m BL 9.92 +.5 +1.2 +3.0 SrFltngRtIns d BL 9.92 +.6 +1.3 +3.4 StkPlsShrtIns BM 8.27 +1.6 -1.4 -8.8 StkPlsShrtP BM 8.25 +1.5 -1.7 -8.9 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Thursday, April 19, 2018

PAGE 51

StksPLUSA m LB 10.72 -1.7 +1.4 +10.6 StksPLUSAbRtA m LB 10.71 -1.7 +1.8 +11.3 StksPLUSAbRtC m LB 9.77 -1.6 +1.7 +10.5 StksPLUSAbRtIns LB 10.90 -1.5 +1.9 +11.7 StksPLUSAbRtP LB 10.77 -1.6 +1.9 +11.6 StksPLUSC m LB 10.19 -1.6 +1.2 +10.1 StksPLUSIUHdIns FB 6.95 +.7 +1.0 +5.8 StksPLUSIUSDHA m FB 7.93 +.6 -1.7 +4.4 StksPLUSIUSDHC m FB 7.31 +.6 -1.9 +3.6 StksPLUSIUSDHIn FB 8.34 +.7 -1.5 +4.8 StksPLUSIUSDHP FB 8.27 +.7 -1.5 +4.7 StksPLUSIns LB 11.54 -1.6 +1.5 +11.1 StksPLUSLngDrIn XM 7.03 -.6 -1.8 +12.9 StksPLUSSmA m SB 10.62 -.4 +3.2 +10.3 StksPLUSSmC m SB 9.81 -.4 +3.0 +9.4 StksPLUSSmIns SB 10.86 -.3 +3.4 +10.7 StksPLUSSmP SB 10.77 -.4 +3.3 +10.6 TotRetESGIns CI 8.90 +.2 -1.6 +1.1 TotRetESGP CI 8.90 +.2 -1.6 +1.0 TtlRetA m CI 10.04 +.1 -1.7 +1.0/C TtlRetAdm b CI 10.04 +.1 -1.6 +1.1/C TtlRetC m CI 10.04 ... -1.9 +.2/E TtlRetIIIns CI 9.43 +.3 -1.6 +1.4 TtlRetIVIns CI 10.21 +.3 -1.7 +1.1 TtlRetIns CI 10.04 +.1 -1.6 +1.3/B TtlRetP CI 10.04 +.1 -1.6 +1.2/B TtlRetR b CI 10.04 +.1 -1.7 +.7/D UncnsBdA m NT 10.79 +.1 +.5 +3.0/B UncnsBdC m NT 10.79 ... +.3 +2.2/C UncnsBdIns NT 10.79 +.1 +.6 +3.4/B UncnsBdP NT 10.79 +.1 +.6 +3.3/BPNCCorFI b CI 16.48 +.2 -1.7 +.6/D DiversEq b LB 27.86 -.7 +1.9 +6.9/E IntermBdI CI 10.64 ... -1.4 +.3/E IntermTxExBdI MI 9.28 +.2 -1.5 +1.4/D IntlEqA m FG 24.97 -.1 +3.1 +8.1/B IntlEqIns FG 25.21 ... +3.2 +8.4/B LtdMatBdIns CS 9.97 ... -.5 +.3/D MltFctrLgCpGrI LG 39.44 -2.0 +3.8 +11.3/D MltFctrLgCpValI LV 25.41 -2.7 -1.1 +6.8/D SmCpI SG 24.47 -1.4 +2.1 +6.7/E TtlRetAdvtgIns CI 10.49 +.1 -1.9 +.7/D TxExLtdMatBdIns MS 10.16 -.3 -.6 +.5/C UltraShrtBdI UB 9.87 +.1 +.1 +.6/DPRIMECAP OdysseyAgrsGr MG 49.54 -4.8 +11.8 +17.3/A Gr LG 40.37 -4.4 +8.4 +16.6/A Stk LB 32.46 -2.9 +1.7 +12.6/APacic CapitalTxFrSecY MI 10.01 +.3 -1.0 +1.6/C TxFrShrtIntrScY MS 9.97 -.2 -.4 +.5/CPacic FundsOptmzAgrsGrA m XM 17.41 -.7 +1.6 +7.6 OptmzAgrsGrC m XM 16.95 -.8 +1.3 +6.7 OptmzCnsrA m XY 11.30 +.3 -.3 +2.9 OptmzCnsrC m XY 11.06 +.3 -.4 +2.2 OptmzGrA m AL 15.75 -.6 +.9 +6.6 OptmzGrB m AL 15.51 -.6 +.7 +5.8 OptmzGrC m AL 15.46 -.6 +.7 +5.8 OptmzModA m MA 14.46 -.3 +.6 +5.5 OptmzModB m MA 14.26 -.3 +.4 +4.7 OptmzModC m MA 14.24 -.3 +.4 +4.7 OptmzModCnsrA m CA 12.70 +.1 +.2 +4.2 OptmzModCnsrC m CA 12.45 ... -.1 +3.4ParadigmVal d SB 51.79 -.2 +5.8 +12.1/AParametricEmMktsInstl EM 16.23 -.2 +2.8 +5.5/D EmMktsInv b EM 16.16 -.2 +2.7 +5.2/D TxMgEMktIs EM 53.80 -.4 +2.9 +5.6/DParnassusCorEqInv LB 43.48 -.5 +2.3 +9.7/C FI CI 16.14 ... -1.9 +.8/C Parnassus LB 47.72 -1.9 -1.1 +8.0/EPaxBalIndvInv b MA 22.86 -.2 +.9 +5.8/C ESGBtQlIndvInv b LB 19.91 -1.5 +1.1 +9.6/C HYBdIndvInv b HY 6.69 +.9 +.1 +3.8/CPaydenCAMnInc MF 10.12 +.5 -1.0 +1.9/B CorBdInv CI 10.48 +.1 -1.4 +2.0/A EmMktsBdInv EB 13.92 +.4 -1.0 +5.8/B EqInc LV 16.46 -1.0 -.1 +9.7/A GNMAInv GI 9.18 +.1 -1.7 +.4/B GlbFI IB 9.06 +.2 -.2 +2.1/C GlbLowDr IB 9.97 +.2 -.1 +1.0/E HiIncInv HY 6.46 +1.1 +.3 +4.1/C LowDr CS 9.98 +.2 -.1 +.9/B LtdMat UB 9.46 +.2 +.5 +1.1/B USGvtInv GS 10.21 ... -.9 .../CPear TreePlrsFgnVlInstl FV 22.44 +1.5 +1.5 +7.0/A PlrsFgnVlOrd b FV 22.47 +1.4 +1.4 +6.6/A PlrsSmCpOrd b SB 26.00 -1.5 -.4 +7.0/D PnAgrEMOrdinary b EM 23.39 -1.2 +.8 +1.7/E QualOrd b LB 19.38 -1.6 +.6 +12.2/APerformanceMnBdInstl d MI 23.80 +.5 -1.6 +2.8/A StrBd d MU 22.38 +.4 -.1 +4.3/APermanentI CA 41.55 +1.4 +.9 +4.4/BPerrittMicroCpOppsInv d SB 31.60 +1.2 +5.3 +10.1/B UltraMicroCp d SB 16.63 -.4 -3.7 +9.9/BPioneerA m LB 29.37 -1.1 +2.2 +10.3/B AMTFreeMnA m ML 14.34 +1.0 -1.2 +2.5/B AMTFreeMnY ML 14.30 +1.0 -1.2 +2.8/A BalA m MA 9.53 -.6 +.5 +5.9/C BdA m CI 9.52 +.2 -1.4 +1.7/A BdC m CI 9.42 +.3 -1.5 +.9/C BdY CI 9.44 +.4 -1.2 +2.0/A C m LB 25.64 -1.2 +1.9 +9.5/C CorEqA m LB 21.29 -.9 +3.4 +10.9/B CorEqY LB 21.53 -.9 +3.5 +11.2/A DiscpGrA m LG 18.95 -1.7 +4.1 +11.3/D DiscpValA m LV 15.97 -1.8 +.3 +9.2/B DiscpValC m LV 15.67 -1.9 +.1 +8.4/C DiscpValY LV 16.06 -1.7 +.4 +9.6/A EqIncA m LV 35.57 -.8 -.2 +10.9/A EqIncC m LV 34.94 -.9 -.4 +10.1/A EqIncR b LV 36.20 -.8 -.3 +10.5/A GlbHYA m HY 9.01 +.6 +.6 +4.5/B GlbHYC m HY 8.98 +.5 +.3 +3.8/D GlbHYY HY 8.85 +.7 +.7 +4.8/B HYA m HY 9.68 +1.0 +.6 +3.9/C HYC m HY 9.89 +1.0 +.4 +3.2/E HYY HY 9.69 +1.1 +.7 +4.2/C HiIncMnA m HM 7.27 +1.0 +1.0 +4.7/A HiIncMnC m HM 7.28 +.9 +.9 +3.9/C IntlEqA m FB 25.08 +1.9 +1.8 +6.1/B MidCpValA m MV 24.71 -1.3 -2.2 +6.1/D RlEsttA m SR 22.95 +.3 -6.2 +1.7/C SelMidCpGrA m MG 44.30 -1.3 +5.5 +10.5/B SelMidCpGrY MG 47.88 -1.3 +5.6 +10.8/B ShrtTrmIncY CS 9.38 +.1 +.1 +1.3/B SolusBalA m IH 12.26 +.3 +.2 +3.2/D SolusBalC m IH 11.26 +.2 ... +2.4/E StrIncA m MU 10.61 +.2 -1.0 +2.7/C StrIncC m MU 10.38 +.1 -1.2 +2.1/D StrIncR b MU 10.78 +.1 -1.2 +2.4/D StrIncY MU 10.61 +.3 -.9 +3.1/B Y LB 29.74 -1.1 +2.2 +10.6/BPolarisGlbVal d SW 27.75 +.1 +.1 +8.6/DPortfolio 21GlbEqR b WS 43.72 -.7 +1.7 +9.4/BPraxisGenesisBalA m MA 13.76 -.5 +.5 +5.2/D GenesisGrA m AL 15.30 -.5 +1.4 +6.6/C GrIdxA m LG 24.08 -2.2 +4.5 +12.9/B ImpactBdA m CI 10.15 ... -1.7 +.6/DPrincipalCAMnA m MF 10.34 +.4 -1.4 +2.7 CorPlusBdA m CI 10.68 +.5 -1.6 +1.1 CorPlusBdIns CI 10.67 +.6 -1.5 +1.5 CorPlusBdJ m CI 10.75 +.5 -1.6 +1.1 CptlAprcA m LB 62.50 -1.6 +1.4 +9.9 CptlAprcC m LB 48.59 -1.6 +1.2 +9.0 DiversIntlA m FB 14.19 +.1 +.7 +6.0 DiversIntlIns FB 14.12 +.1 +.9 +6.6 DiversIntlJ m FB 14.03 +.1 +.8 +6.2 EqIncA m LV 31.18 -.3 -.3 +9.3 EqIncC m LV 30.38 -.3 -.5 +8.5 GvtHiQualBdA m GI 10.11 +.3 -1.5 +.2 HYA m HY 7.38 +.9 -.2 +4.8 HYC m HY 7.46 +.8 -.3 +4.1 HYIIns HY 9.83 +1.0 +1.1 +4.0 IncA m CI 9.35 +.5 -1.0 +1.5 InProtIns IP 8.49 +1.2 -.2 +.4 IntlEMA m EM 30.54 -4.5 +1.1 +7.0 IntlEMJ m EM 29.41 -4.5 +1.1 +7.2 IntlIIns FG 17.39 -2.2 +.9 +7.2 LCpSP500IdxA m LB 17.83 -1.5 +1.7 +10.9 LCpSP500IdxIs LB 17.82 -1.5 +1.7 +11.2 LCpSP500IdxJ m LB 17.65 -1.6 +1.7 +11.0 LfTm2010Ins TA 13.56 +.1 +.1 +4.0 LfTm2010J m TA 13.51 +.1 +.1 +3.8 LfTm2020A m TE 14.42 -.1 +.5 +5.0 LfTm2020Ins TE 14.32 -.1 +.6 +5.4 LfTm2020J m TE 14.25 -.1 +.6 +5.2 LfTm2030A m TH 14.97 -.4 +.9 +6.1 LfTm2030Ins TH 14.93 -.3 +1.0 +6.5 LfTm2030J m TH 14.88 -.3 +1.0 +6.3 LfTm2040A m TJ 15.70 -.6 +1.5 +6.9 LfTm2040Ins TJ 15.99 -.5 +1.6 +7.3 LfTm2040J m TJ 15.86 -.6 +1.6 +7.0 LfTm2050Ins TN 16.00 -.6 +1.8 +7.8 LfTm2050J m TN 15.57 -.6 +1.8 +7.5 LfTmStrIncIns RI 12.33 +.2 -.2 +3.1 LfTmStrIncJ m RI 12.27 +.2 -.2 +2.9 LgCpGrA m LG 9.78 -2.0 +7.9 +11.0 LgCpGrIIns LG 15.76 -1.6 +8.6 +14.8 LgCpGrIJ m LG 13.11 -1.7 +8.6 +14.5 LgCpGrIns LG 10.41 -2.0 +8.1 +11.5 LgCpGrJ m LG 9.01 -2.1 +7.9 +11.2 LgCpValA m LV 10.98 -.2 +.4 +7.3 LgCpValIIIIns LV 16.91 -.9 -.1 +8.5 LgCpValIIIJ m LV 16.69 -1.0 -.2 +8.2 LgCpValJ m LV 10.70 -.1 +.4 +7.5 MdCpA m MG 26.88 -1.6 +.1 +9.3 MdCpGrIIIIns MG 11.79 -1.6 +5.7 +8.7 MdCpGrJ m MG 7.33 -2.0 +4.9 +9.4 MdCpJ m MG 25.90 -1.6 +.2 +9.5 MdCpSP400IdxJ m MB 21.15 -.9 +1.2 +9.3 MdCpValIIIJ m MV 19.54 -1.5 -3.1 +5.5 MdCpValIIns MV 15.20 -.3 +.4 +6.3 PrefSecIns RR 10.16 -.3 -1.0 +4.8 RlEsttSecA m SR 22.52 +.3 -4.7 +3.6 RlEsttSecIns SR 22.54 +.3 -4.6 +4.0 RlEsttSecJ m SR 21.87 +.3 -4.7 +3.8 SAMgBA m MA 16.00 -.2 +.4 +5.6 SAMgBC m MA 15.76 -.3 +.1 +4.8 SAMgCnsBA m CA 12.20 ... -.1 +4.2 SAMgCnsBC m CA 12.06 ... -.3 +3.4 SAMgCnsGA m AL 18.40 -.5 +.8 +7.0 SAMgCnsGC m AL 17.11 -.6 +.6 +6.2 SAMgmtFlxIncA m XY 12.37 +.3 -.5 +3.2 SAMgmtFlxIncC m XY 12.24 +.3 -.8 +2.4 SAMgmtStrGrA m XM 20.83 -.7 +.9 +7.4 SAMgmtStrGrC m XM 18.98 -.8 +.7 +6.6 ShrtTrmIncA m CS 12.05 +.2 -.3 +1.1 SmCpA m SB 23.95 -.2 +4.5 +8.6 SmCpGrIIns SG 14.85 -.5 +6.3 +11.3 SmCpGrIJ m SG 11.09 -.5 +6.1 +10.9 SmCpIns SB 25.66 -.2 +4.5 +9.0 SmCpJ m SB 22.93 -.1 +4.5 +8.8 SmCpSP600IdxIns SB 28.28 +.4 +4.1 +12.0 SmCpSP600IdxJ m SB 26.83 +.4 +4.1 +11.8 SmCpValIIIns SV 13.31 -.6 +.6 +7.7 TxExBdA m MI 7.13 +.5 -.9 +2.4ProFundsBtchUltrSctInv LE 60.17 -12.7 -3.7 -3.1/E BullInv LE 124.02 -1.6 +1.3 +9.4/D IntUltraSectInv LE 84.49 -4.3 +22.4 +35.1/A NASDAQ100Inv LG 67.61 -2.8 +6.5 +15.3/A UltBullInv LE 58.39 -3.7 +1.3 +18.6/B UltMidCpInv LE 44.33 -1.8 +.8 +15.1/B UltNASDAQ100Inv LE 67.82 -6.3 +11.3 +30.5/A UltSmCpInv LE 62.44 -.8 +4.6 +13.8/CProspectorOpp m MV 21.27 -.1 +2.0 +10.3/AProvident TrustTrustStr LG 15.18 -2.6 +3.1 +14.8/APrudentialBalA m MA 15.85 -.5 +.4 +6.7/B BalZ MA 15.96 -.5 +.4 +7.0/A CAMnIncA m MF 10.46 +.5 -.8 +2.0/B CorBdZ CI 9.70 +.1 -1.9 +1.1/B FinclSvcsA m SF 14.65 -4.1 +2.1 +4.0/E GlbRlEsttA m GR 23.21 +1.0 -3.5 +1.0/E GlbRlEsttC m GR 22.71 +.9 -3.6 +.4/E GlbRlEsttZ GR 23.32 +1.0 -3.3 +1.4/D GlbTtlRetA m IB 6.94 +1.1 +2.2 +4.8/A GvtIncA m GI 9.28 ... -1.9 -.1/C GvtIncZ GI 9.26 +.1 -1.8 +.2/B HYA m HY 5.47 +1.2 +.8 +5.4/A HYB m HY 5.46 +1.0 +.7 +4.9/A HYC m HY 5.46 +1.0 +.6 +4.6/B HYZ HY 5.48 +1.1 +.9 +5.7/A JenniFocGrA m LG 15.47 -3.1 +11.2 +15.8/A JenniFocGrC m LG 12.66 -3.2 +11.0 +14.9/A Jsn2020FocA m LG 15.27 -2.1 +4.6 +11.1/D Jsn2020FocC m LG 10.76 -2.1 +4.4 +10.4/D Jsn2020FocZ LG 16.94 -2.0 +4.7 +11.5/C JsnBlndA m LG 21.83 -1.1 +4.8 +9.3/E JsnDiverGrA m LG 13.43 -2.2 +8.7 +12.5/B JsnEqIncC m LB 15.29 -2.4 +.2 +3.4/E JsnEqOppA m LB 19.97 -.7 +2.7 +8.6/D JsnGrA m LG 39.13 -2.3 +8.1 +14.6/A JsnGrC m LG 31.49 -2.4 +7.8 +13.8/A JsnGrZ LG 42.12 -2.3 +8.2 +15.0/A JsnHlthSciA m SH 46.59 -2.4 +4.0 +1.7/C JsnHlthSciC m SH 35.60 -2.5 +3.8 +1.0/D JsnHlthSciZ SH 51.27 -2.4 +4.1 +2.1/C JsnMidCpGrA m MG 36.48 -.9 +3.4 +6.3/E JsnMidCpGrC m MG 28.36 -1.0 +3.2 +5.6/E JsnMidCpGrZ MG 39.39 -.9 +3.5 +6.6/E JsnNatrlResA m SN 40.21 +7.3 +3.2 -.7/D JsnSmCoA m SG 25.78 +.2 +3.4 +8.4/D JsnSmCoC m SG 14.23 +.1 +3.2 +7.6/D JsnSmCoZ SG 27.76 +.2 +3.5 +8.7/D JsnUtilityA m SU 13.65 +1.4 -2.6 +3.6/D JsnUtilityC m SU 13.59 +1.4 -2.8 +2.8/D JsnUtilityZ SU 13.66 +1.4 -2.6 +3.9/D JsnValA m LV 20.23 -1.3 -.3 +5.2/E MuniHighIncomeA m HM 10.18 +.9 -.1 +3.5/C MuniHighIncomeC m HM 10.18 +.9 -.4 +2.8/D NtnlMnA m MI 14.58 +.4 -1.0 +1.9/B QMADefesvEqA m LB 14.66 -1.7 -.9 +7.7/E QMAIntlEqA m FV 8.10 +.1 +1.6 +5.2/B QMALgCpCorEqA m LB 16.89 -1.1 +1.6 +10.9/B QMAMdCpValC m MV 18.73 -2.0 -2.7 +5.6/E QMASmCpValZ SV 19.88 -1.0 -1.6 +8.5/C QMAStkIdxI LB 53.03 -1.5 +1.8 +11.3/A QMAStkIdxZ LB 53.03 -1.5 +1.8 +11.3/A ShrtTrmCorpBdA m CS 10.78 +.1 -.8 +1.0/B TtlRetBdA m CI 14.25 +.3 -1.8 +2.0/A TtlRetBdC m CI 14.24 +.3 -1.9 +1.2/B TtlRetBdZ CI 14.21 +.4 -1.6 +2.2/APutnamAMTFreeMnA m ML 14.93 +.3 -1.1 +1.9 AbsRet100A m NT 10.04 +.2 +.8 +1.8 AbsRet100Y NT 10.06 +.3 +.9 +2.1 AbsRet300A m NT 9.83 +.4 +1.8 +2.6 AbsRet300C m NT 9.78 +.4 +1.6 +1.8 AbsRet300Y NT 9.84 +.4 +1.9 +2.8 AbsRet500A m AM 11.05 +1.1 -1.3 +1.5/B AbsRet500C m AM 10.82 +.9 -1.5 +.8/B AbsRet500Y AM 11.11 +1.1 -1.2 +1.8/B AbsRet700A m AM 11.98 +1.6 -1.8 +2.1/A AbsRet700C m AM 11.63 +1.6 -2.0 +1.4/B AbsRet700Y AM 12.02 +1.6 -1.8 +2.4/A AmrcnGvtIncA m GI 8.30 +.6 -.5 -.1 CATxExIncA m MC 8.02 +.5 -1.1 +2.3/C CnvrtSecA m CV 26.37 -1.3 +3.6 +5.4 CnvrtSecY CV 26.35 -1.3 +3.6 +5.7 CptlOppsA m SB 13.95 -.4 +3.2 +5.3 CptlSpectrumA m AL 34.22 -.1 -.2 -.8/E CptlSpectrumB m AL 32.57 -.2 -.4 -1.5/E CptlSpectrumC m AL 32.49 -.2 -.4 -1.5/E CptlSpectrumY AL 34.63 -.1 -.1 -.5/E DiversIncA m NT 7.13 +1.0 +2.9 +4.1/A DiversIncC m NT 7.00 +1.0 +2.7 +3.3/B DiversIncM m NT 6.99 +1.0 +2.9 +3.8/A DynAstAlcBalA m MA 15.26 +.3 +.1 +6.0/B DynAstAlcBalB m MA 15.19 +.2 -.1 +5.2/D DynAstAlcBalC m MA 14.83 +.2 -.1 +5.2/D DynAstAlcBalY MA 15.29 +.3 +.2 +6.2/B DynAstAlcCnsrA x TV 10.76 +.4 -1.1 +3.4/C DynAstAlcCnsrY x TV 10.80 +.4 -1.0 +3.6/C DynAstAlcGrA m AL 17.21 +.1 +1.0 +7.7/A DynAstAlcGrB m AL 16.80 ... +.8 +6.9/C DynAstAlcGrC m AL 16.13 -.1 +.7 +6.9/C DynAstAlcGrY AL 17.40 +.1 +1.1 +7.9/A EqIncA m LV 24.62 -.1 +.7 +8.7/B EqIncB m LV 24.33 -.2 +.5 +7.9/C EqIncC m LV 24.33 -.2 +.5 +7.9/C EqIncM m LV 24.30 -.2 +.6 +8.2/C EqIncY LV 24.63 -.1 +.8 +9.0/B EqSpectrumA m MB 37.21 -1.0 -1.9 -1.9/E EqSpectrumC m MB 34.90 -1.0 -2.2 -2.6/E EqSpectrumY MB 37.90 -.9 -1.9 -1.6/E EuropeEqA m ES 28.03 +1.2 +1.8 +3.1 FltngRtIncA m BL 8.62 +.2 +1.5 +3.2/D FltngRtIncC m BL 8.62 +.2 +1.3 +2.4/E GlbEqA m WS 16.22 +.9 +3.0 +6.9/C GlbHCA m SH 50.70 -1.2 +2.8 +.4/D GlbHCY SH 54.39 -1.2 +2.9 +.6/D GlbIncA m IB 12.20 +.8 +1.7 +2.7 GlbNatrlResA m SN 16.83 +3.6 -1.0 -6.4 GlbUtlsA m SU 13.38 +2.3 -1.2 +4.4 GrOppsA m LG 33.33 -1.6 +6.5 +13.3/B GrOppsB m LG 28.36 -1.7 +6.3 +12.4/C GrOppsC m LG 28.87 -1.6 +6.3 +12.4/C HighYieldA m HY 5.88 +1.1 +.4 +4.1/C HighYieldM m HY 5.86 +1.1 +.3 +3.9/C IncA m CI 6.86 +.4 -.3 +1.3/B IncC m CI 6.80 +.4 -.5 +.6/D IncM m CI 6.68 +.4 -.3 +1.1/B IncY CI 6.98 +.6 -.1 +1.6/A IntlCptlOppsA m FA 42.39 +.7 -.1 +6.7 IntlEqA m FB 26.78 +.7 +2.3 +5.1/C IntlEqY FB 27.09 +.7 +2.4 +5.3/C IntlGrA m FG 23.79 +1.1 +3.5 +6.7 IntlValA m FV 12.43 +.9 +1.1 +4.8 InvsA m LB 28.97 -1.2 +2.0 +10.4/B InvsC m LB 27.24 -1.3 +1.8 +9.5/C InvsY LB 29.41 -1.2 +2.1 +10.6/B MATEIncA m MT 9.44 +.5 -1.2 +1.7 MinnesotaTEIncA m SM 9.12 +.3 -.9 +1.7 NYTEIncA m MY 8.38 +.2 -1.1 +2.0/C NewJerseyTEIncA m MJ 9.09 +.4 -.9 +2.0 OhioTEIncA m MO 8.83 +.2 -1.1 +1.6 PETEIncA m MP 8.96 +.5 -.9 +1.8 RsrchA m LB 33.78 -1.9 +1.8 +9.8 RtrReady2020A m TE 19.58 +.6 -.4 +2.9 RtrReady2025A m TG 22.77 +.5 -.3 +3.7 RtrReady2030A m TH 23.01 +.3 -.1 +4.8 RtrReady2035A m TI 23.82 +.1 +.1 +5.8 SmCpGrA m SG 41.04 +.2 +8.7 +8.6 SmCpValA m SV 13.44 -.5 -1.4 +8.1 SmCpValY SV 14.13 -.5 -1.3 +8.3 SustFutureA m MV 20.09 -1.5 +.6 +4.7 SustLeadersA m LG 94.99 -1.4 +6.2 +12.3/C SustLeadersB m LG 74.69 -1.5 +6.0 +11.4/C SustLeadersC m LG 81.07 -1.5 +5.9 +11.4/C SustLeadersM m LG 82.56 -1.4 +6.1 +11.7/C SustLeadersY LG 101.52 -1.4 +6.3 +12.5/B TEIncA m ML 8.49 +.4 -1.1 +2.2/C TxFrHYA m HM 12.45 +.6 -.3 +3.6/C USGvtIncA m GI 12.56 +.4 -.6 +.1/BQCIBalIns CA 12.05 -1.2 -.6 +4.6QSCnsrvGrA m MA 14.62 -.1 +.8 +5.3/D DefesvGrA m CA 13.27 +.3 +.2 +4.1/C GlbEqA m WS 17.62 -.1 +1.0 +9.3/B GrA m XM 16.79 -.5 +1.3 +6.4/D ModGrA m AL 16.49 -.2 +1.2 +6.2/C SP500IdxA b LB 25.61 -1.5 +1.7 +10.9/BRBCEntprI d SG 23.19 -.8 +.9 +7.2/E SMIDCpGrI d MG 14.48 -.8 +5.2 +10.1/BRMBA m LG 24.02 -2.3 +2.0 +6.6/E MendonFinclLSA m LO 17.83 -3.6 +.9 +5.9/B MendonFinclLSI d LO 18.00 -3.6 +1.0 NA MendonFinclSvA m SF 45.01 -3.4 +3.7 +21.5/A MendonFinclSvC m SF 41.14 -3.4 +3.5 +20.6/AReynoldsBlueChipGr b LG 60.93 -2.5 +8.1 +8.1/ERice Hall JamesSmCpIns SG 11.44 -1.3 +4.7 +4.6/ERiverNorthCorOppR m MA 10.82 -.1 +.3 +6.5/B dblelnStrIncI d MU 10.29 +.7 +.1 +3.3 dblelnStrIncR m MU 10.30 +.7 -.1 +3.1RiverbridgeGrIns d MG 19.47 -.2 +7.7 +13.2/ARockefellerCorTxableBdIns CI 9.84 +.1 -1.7 +1.1/C IntermTENtBdIns MI 9.94 +.1 -1.0 +.5/ERoyceLowPricedStkSvc m SB 8.85 +2.1 +4.6 +5.0/E MicroCpInvm d SB 12.04 +.9 +3.4 +4.1/E OppInvm d SV 13.82 -.1 +1.8 +11.2/A PEMutCnslt m SB 8.78 +.2 +3.8 +9.3/B PEMutInvm d SB 10.96 +.4 +4.2 +10.4/A PremInvm d SG 17.28 -.1 +4.1 +11.8/B Sm/MdCpPremSvc m MB 15.42 -1.4 -1.2 +9.2/B SmCpValSvc m SV 10.34 -.4 +2.2 +3.6/E SmlrCoGrSvc m SG 11.07 -1.9 +3.6 +7.1/E SpecEqInvm d SV 21.00 -1.3 -3.6 +6.3/D TtlRetInvm d SB 13.59 -.1 +.3 +9.3/BRussellInvEmergMktsS EM 21.51 -3.6 +1.7 +6.4 InvGbRlEstSecS GR 32.75 +1.0 -2.4 +2.4 InvGlobalEqS WS 10.92 -.8 +1.1 +8.2 InvIntlDvdMktS FB 41.59 +1.0 +.9 +6.1 InvInvmGrdBdS CI 20.86 +.4 -1.7 +.9 InvLPBalStrA m MA 11.38 +.5 +.7 +4.6 InvLPBalStrC b MA 11.11 +.5 +.5 +3.8 InvLPBalStrS MA 11.53 +.5 +.8 +4.7 InvLPCnsrvStrA m XY 9.73 +.4 -.1 +2.2 InvLPCnsrvStrC b XY 9.61 +.3 -.4 +1.5 InvLPEqGrStrA m AL 13.52 +.1 +1.0 +6.2 InvLPEqGrStrC b AL 12.07 ... +.8 +5.4 InvLPEqGrStrS AL 13.59 +.1 +1.1 +6.5 InvLPGrStrA m AL 12.71 -.1 +.9 +5.4 InvLPGrStrC b AL 12.24 -.2 +.7 +4.6 InvLPGrStrS AL 12.88 -.2 +.9 +5.6 InvLPModStrA m CA 10.44 +.5 +.3 +3.7 InvLPModStrC b CA 10.28 +.6 +.1 +3.0 InvLPModStrS CA 10.50 +.6 +.3 +3.9 InvShrtDurBdS CS 18.99 +.3 ... +1.1 InvStratBdS CI 10.65 +.5 -1.4 +1.2 InvTEBdS MI 22.72 +.3 -.7 +2.0 InvTxMgdUSLgCpS LG 41.46 -1.3 +1.3 +10.1 InvTxMgdUSMSCpS SG 27.30 -.5 +2.4 +7.5 InvUSCoreEqS LB 32.72 -1.0 +1.5 +10.4 InvUSDefesvEqS LB 52.40 -.4 +1.9 +10.5 InvUSSmCpEqS SB 32.50 -.6 +2.0 +8.6RydexBasBiotechInv SH 88.31 -5.7 +1.2 -.9/D DynSP500H b LE 109.95 -3.7 +1.4 +18.5/B ElectronicsInv ST 139.42 -4.9 +6.1 +18.6/C HCInv SH 29.65 -1.9 +3.5 +2.5/C IvGvLnBdStrInv IT 35.19 -.5 +5.8 -.3/A IvSP500StrInv BM 60.10 +1.2 -2.5 -11.6/A NASDAQ1002xStrH b LE 137.63 -6.2 +11.5 +30.6/A NASDAQ100Inv LG 36.27 -2.7 +6.7 +16.1/A NovaInv LE 72.29 -2.5 +1.4 +14.4/B SP500PureGrH b LG 68.55 -1.9 +7.7 +10.0/E SP500PureValH b LV 85.96 -.8 +.2 +7.2/D TechInv ST 97.42 -3.4 +9.2 +17.0/DSEICAMuniBdF MF 10.53 +.1 -1.4 +.9/E CoreFxdIncF CI 11.00 +.1 -1.9 +1.2/B EmergMktsDbtF EB 10.39 +1.0 +2.1 +4.6/C EmergingMktsEqF EM 13.05 -3.0 +.9 +8.0/B GNMAF GI 10.15 +.2 -1.4 +.4/A HighYieldBdF HY 7.13 +1.0 +.7 +5.2/A InMgSP500IdxE LB 64.40 -1.5 +1.8 +11.2/A IntermTermMuniF MI 11.47 +.3 -1.1 +1.7/C IntlEqF FB 11.81 +1.3 +1.5 +6.3/B IntlFxdIncF IB 10.30 +.4 +.9 +1.9/D LargeCapGrowthF LG 36.29 -1.6 +6.1 +10.8/D LargeCapValueF LV 25.39 -.9 +.1 +7.3/D MaschtsMuniBdF MT 10.30 +.1 -1.6 +.7/E MidCapF MB 28.01 -.1 +1.5 +10.0/A NewJrsyMuniBdF MJ 10.21 +.1 -1.2 +1.2/E NewYorkMuniBdF MN 10.50 ... -1.4 +.9/D PnnylvnMuniBdF MP 10.50 +.1 -1.5 +1.0/E S&P500IndexF LB 63.97 -1.5 +1.8 +11.0/A ShortDurGovtF GS 10.23 +.1 -.4 +.3/B SmallCapGrowthF SG 37.60 +.6 +6.4 +7.9/D SmallCapValueF SV 24.79 -.4 +.1 +6.4/D TaxMgdSm/MdCpF SB 23.65 -.4 +3.3 +7.9/C TxMgdLCpF LB 26.03 -1.1 +2.5 +9.0/D USMgdVolF LV 17.58 -.5 -.4 +7.8/C UltraShtDurBdF UB 9.31 +.2 +.3 +1.1/BSSGAIntlStkSelionN b FV 11.79 +1.4 -.1 +4.5/C SP500IdxN b LB 37.99 -1.5 +1.8 +11.3/ASalientIntlSmCpIns FR 22.52 +.8 +3.8 +11.6/B SelIncA m RR 20.60 +.1 -5.9 +1.5/E SelIncC m RR 20.01 +.1 -6.0 +1.0/ESchroderNorthAmrcnEqInv LB 17.10 -1.8 +.9 +10.6 TtlRetFIInv CI 9.65 +.4 -1.5 +.8SchwabBal MA 15.72 -.7 +1.6 +6.6/B CATFBd MF 11.65 +.2 -1.0 +1.6/C CorEq LB 23.11 -1.1 +1.8 +10.0/C DivEq LV 16.19 -1.3 -.6 +6.8/D FdmtlIntlLgCIdx FV 9.72 +2.5 +2.0 +6.4/A FdmtlUSLgCIdx LV 17.36 +.1 +.6 +9.7/A FdmtlUSSmCIdx SB 15.21 +.8 +1.9 +9.0/C GNMA GI 9.61 +.2 -1.6 +.3/B GlbRlEstt GR 7.50 +.5 -2.2 +4.5/A HC SH 24.49 -2.0 +1.1 +4.2/B HdgdEq LO 17.37 +.3 +1.4 +7.1/A IntermTrmBd CI 9.79 +.1 -1.5 +.4/E IntlIdx FB 21.28 +1.5 +1.9 +5.7/B LgCpGr LG 18.43 -2.1 +2.9 +11.2/D MktTrackAllEq XM 19.14 -.1 +2.0 +9.1/A MktTrackBal MA 18.67 -.1 +.5 +5.8/C MktTrackCnsrv CA 16.01 ... -.2 +3.9/C MktTrackGr AL 23.36 -.1 +1.4 +7.6/B SP500Idx LB 41.96 -1.5 +1.9 +11.4/A Schwab1000Idx LB 63.84 -1.4 +2.0 +10.9/B SmCpEq SB 21.77 -.2 +3.6 +8.9/C SmCpIdx SB 31.72 ... +3.5 +9.7/B TFBd MI 11.51 +.2 -1.0 +1.5/C Trgt2010 TA 13.35 +.1 +.2 +4.0 Trgt2020 TE 14.27 -.1 +.6 +5.0 Trgt2030 TH 15.94 -.4 +1.2 +6.7 Trgt2040 TJ 17.23 -.6 +1.7 +7.8 TrsInPrtScIdx IP 10.96 +1.0 -.7 +.6/C TtlStkMktIdx LB 48.24 -1.3 +2.1 +10.9/BSchwartzMariaBd XY 11.31 -.2 -.6 +2.5/C MariaGr MG 31.79 -1.0 +3.2 +11.8/A MariaRisingDiv LB 18.45 -1.7 +.4 +8.1/DSegall Bryant & HamiSmCpVal d SB 12.80 +.6 +2.4 +8.8/CSelectedAmrcnD LB 40.71 -1.8 +.3 +11.7/A AmrcnS b LB 40.61 -1.8 +.2 +11.3/ASequoiaSequoia LG 174.87 -2.2 +3.1 -.3/ESheltonCMCATFInc MF 11.27 +.1 -1.0 +1.0/D CMCorValDrct LV 24.05 -.8 ... +7.0/D CMSP500IdxDrct LB 52.15 -1.5 +1.8 +11.3/A CMSPMdCpIdxDrct MB 26.98 -.7 +1.4 +9.9/A CMSPSmCpIdxDrct SB 23.49 +.8 +4.5 +11.9/ASitDivGrI d LB 16.92 -.9 +1.1 +10.0/C LgCpGr d LG 42.56 -1.8 +4.9 +12.4/C MidCpGr d MG 19.05 -1.7 +3.8 +5.7/E MinnesotaTFInc SM 10.40 +.6 -.2 +2.6/A SmCpGr d MG 56.18 -2.1 +2.9 +4.0/E TFInc MI 9.66 +.6 +.1 +3.7/A USGvtSec UB 10.79 +.2 -.3 +.8/DSmead FundsValI1 LB 45.50 -2.7 -2.1 +8.5/D ValInv b LB 45.59 -2.8 -2.2 +8.2/DSnow CapitalOppA m MV 27.04 -1.2 -1.0 +1.3/E OppIns d MV 27.34 -1.2 -.9 +1.5/ESound ShoreShoreInv LV 45.73 -2.4 -.3 +7.4/DSpirit of AmericaIncA m CL 11.72 +.4 -1.7 +2.7/B LgCpValA m LB 21.63 -1.1 +.2 +7.8/E MnTFBdA m ML 9.32 +.4 -.8 +2.1/C RlEsttIncGrA m SR 10.95 +.6 -6.0 +.9/DState FarmBal MA 67.37 -.7 -1.9 +5.2/D BdIns CI 10.86 -.1 -2.1 +.7/D BdPrem m CI 10.88 ... -2.0 +.6/D EqBdPrem m MA 12.51 -1.1 +1.7 +6.9/A EqIns LB 11.18 -1.8 +4.3 +11.0/A EqPrem m LB 11.68 -1.8 +4.3 +10.9/B Gr LB 78.39 -1.1 -2.2 +8.0/E Interim GS 9.74 -.1 -.8 +.1/C IntlEqPrem m FG 13.69 +.6 +4.2 +7.0/C IntlIdxPrem m FB 13.35 +1.4 +1.6 +5.1/C LfPth2020Prem m TE 14.84 -.1 -.3 +3.9/D LfPth2030Prem m TH 16.45 -.3 +.1 +5.4/D LfPth2040Prem m TJ 17.83 -.5 +.3 +6.6/D LfPthRetPrem m RI 13.37 -.1 -.4 +3.3/B MnBd MI 8.51 +.4 -.8 +1.7/B SP500IdxIns LB 20.30 -1.5 +1.8 +11.0/B SP500IdxPrems m LB 20.24 -1.5 +1.8 +10.9/B SmCpIdxIns SB 18.81 -.1 +3.4 +9.1/B SmCpIdxPrems m SB 18.46 -.1 +3.4 +9.0/C SmMidCpEqPrems m SB 11.79 +1.2 +2.0 +5.9/E TxAdvtgdBdPrem m MI 11.62 +.1 -.8 +1.7/BState StreetDiscpEMEqN b EM 8.35 -2.2 -1.8 .../E InsIncInvm CI 9.19 +.1 -1.8 +1.3/B InsIntlEqInvm d FB 14.06 +1.2 +1.7 +4.0/E InsPremGrEqInvm LG 15.84 -2.9 +3.9 +11.6/C InsSmCpEqInvm SB 20.07 +.2 +2.9 +10.3/A InsUSEqInvm LB 12.65 -1.8 +2.8 +9.6/CSterling CapitalBhvLgCpValEqIns LV 21.89 -1.3 +.7 +9.0/B BhvSmCpValEqIns SV 18.21 -.5 -.8 +8.2/C MidValIns MB 19.43 -1.2 +1.3 +8.0/B NCIntermTFIns SI 10.52 +.1 -1.0 +1.1/C ShrtDrBdI CS 8.54 +.1 -.2 +1.1/B StrtonMdCpVlIns MB 67.58 -1.1 -1.2 +7.8/B StrtonRlEsttIns SR 34.76 -.3 -5.9 +3.5/A StrtonSmCpVlIns SB 85.44 -2.6 -1.0 +9.5/B TtlRetBdIns CI 10.32 +.2 -1.6 +1.6/A VIIntermTFIns SI 11.47 +.2 -1.2 +1.0/D WstVIIntrmTFIns SI 9.80 +.1 -1.1 +1.4/BStone HarborHYBdIns HY 8.07 +1.3 +.3 +3.1/EStralem FundEq d LB 10.10 -1.6 +.4 +8.3/DT. Rowe PriceAfrcMdlEst d MQ 10.34 +1.6 +7.5 +2.8/C BCGr LG 105.45 -2.2 +9.5 +16.5/A BCGrAdv b LG 103.96 -2.2 +9.4 +16.1/A BCGrR b LG 100.17 -2.2 +9.3 +15.8/A Bal MA 24.62 -.4 +1.6 +7.1/A CATFBd MC 11.33 +.3 -1.0 +2.4/C CorpInc TW 9.29 +.1 -2.9 +1.5/D CptlAprc MA 28.85 -.1 +2.0 +9.1/A CptlAprcAdv b MA 28.53 -.2 +1.9 +8.7/A CptlOpp LB 26.72 -1.4 +2.5 +12.1/A DivGr LB 44.00 -.5 +1.7 +10.7/B DivGrAdv b LB 43.95 -.5 +1.6 +10.4/B DivMdCpGr MG 30.80 -1.1 +4.8 +10.2/B EMBd d EB 12.22 +.4 -.7 +6.4/A EMLclCcyBd d XP 7.13 +1.0 +4.6 +4.9/A EMStk d EM 45.85 -3.5 +1.9 +9.9/A EmergEurope d MQ 15.88 -5.4 +1.5 +7.6/B EqIdx500 d LB 72.72 -1.5 +1.8 +11.2/A EqInc LV 33.12 -1.0 -.3 +8.8/B EqIncAdv b LV 33.04 -1.0 -.4 +8.5/B EqIncR b LV 32.98 -1.0 -.4 +8.2/C ErpnStk d ES 21.42 +3.3 +3.5 +3.7/E ExtendedEqMktId d MB 29.05 -.5 +3.0 +9.0/B FinclSvcs SF 28.50 -4.0 +1.8 +11.3/B GNMA GI 8.99 +.2 -1.0 +.6/A GeorgiaTFBd SL 11.32 +.3 -1.0 +1.9/B GlbGrStk d WS 26.77 -1.7 +5.0 +10.9/A GlbMltSectBd IB 11.33 +.3 +.1 +3.7/A GlbRlEstt d GR 19.96 +.9 -1.8 +1.6/D GlbStk d WS 40.83 -1.8 +7.2 +14.8/A GlbTech ST 18.09 -4.4 +7.5 +24.1/A GrStk LG 67.33 -2.1 +7.5 +14.8/A GrStkAdv b LG 65.79 -2.1 +7.4 +14.5/A GrStkR b LG 63.59 -2.1 +7.3 +14.2/A GrandInc LB 29.03 -.7 +2.3 +11.0/B HY d HY 6.66 +.9 +.1 +4.7/B HlthSci SH 73.70 -1.4 +4.8 +5.5/A InProtBd IP 11.76 +.8 -.6 +.4/C InsAfrcMdlEst d MQ 7.14 +1.6 +7.5 +3.0/C InsCorPlus CI 10.15 +.3 -1.4 +1.6/A InsEMBd d EB 8.85 +.4 -.5 +7.0/A InsEMEq d EM 41.90 -3.5 +2.0 +10.0/A InsFltngRt d BL 10.03 +.5 +1.5 +3.9/B InsFltngRtF d BL 10.02 +.4 +1.3 +3.7/B InsGlbGrEq d WS 29.07 -1.7 +5.2 +11.3/A InsHY d HY 8.86 +1.0 +.2 +4.9/A InsIntlBd d IB 9.25 +.6 +4.1 +4.7/A InsIntlCorEq d FB 14.28 +.9 +2.4 +6.6/A InsIntlGrEq d FG 25.36 +.5 +1.9 +6.7/C InsLgCpCorGr LG 40.99 -2.2 +9.5 +16.5/A InsLgCpGr LG 40.27 -1.5 +9.1 +17.1/A InsLgCpVal LV 23.20 -.9 -.8 +8.9/B InsMdCpEqGr MG 57.66 -1.3 +5.8 +12.4/A InsSmCpStk SG 24.86 +.2 +4.8 +10.4/C InsUSStructRsrc LB 13.25 -1.5 +2.6 +12.2/A IntlBd d IB 9.39 +.7 +4.2 +4.5/A IntlDiscv d FR 74.41 +.1 +4.2 +13.8/A IntlEqIdx d FB 14.71 +1.3 +1.8 +6.0/B IntlStk d FG 19.03 +.5 +1.9 +6.6/C IntlStkAdv m FG 19.07 +.4 +1.8 +6.4/D IntlValEq d FV 15.31 +1.3 +1.3 +3.6/D IntlValEqAdv m FV 15.57 +1.4 +1.2 +3.3/D IntlValEqR m FV 15.35 +1.3 +1.1 +3.0/D Japan d JS 15.85 +.4 +4.9 +15.2/A LatinAmerica d LS 26.00 +.4 +5.9 +9.7/A MdCpGr MG 91.97 -1.3 +5.7 +11.7/A MdCpGrAdv b MG 89.24 -1.3 +5.6 +11.4/B MdCpGrR b MG 86.59 -1.3 +5.5 +11.2/B MdCpVal MV 31.18 +1.6 +2.6 +9.9/A MdCpValAdv b MV 31.03 +1.6 +2.5 +9.6/A MdCpValR b MV 30.54 +1.5 +2.4 +9.4/A MediaTeleCms SC 102.26 -3.8 +6.0 +17.4/A MrylndShTrTFBd SS 5.14 -.3 -.3 +.2/D MrylndTFBd SL 10.61 +.3 -.8 +2.3/A NJTFBd MJ 11.85 +.4 -.9 +2.3/C NYTFBd MY 11.43 +.2 -.9 +2.2/C NewAmericaGr LG 51.71 -1.9 +7.7 +14.3/A NewAmericaGrAdv b LG 50.58 -1.9 +7.5 +14.0/A NewAsia d PJ 19.57 -3.9 +.1 +7.4/B NewEra SN 37.04 +5.6 +1.5 +2.9/C NewHorizons SG 57.18 -.2 +8.8 +14.5/A NewInc CI 9.25 +.1 -1.7 +1.0/C OverseasStk d FB 11.58 +.9 +2.4 +6.5/B PersonalStrBal MA 24.49 -.5 +2.0 +7.1/A PersonalStrGr AL 34.88 -.7 +2.8 +8.7/A PersonalStrInc CA 19.70 -.3 +1.2 +5.5/A QMUSSmCpGrEq d SG 36.59 -.4 +4.9 +10.5/C RlAsts d SN 11.62 +2.9 -.6 +3.3/C RlEstt d SR 26.68 -.3 -6.5 +2.0/C RlEsttAdv m SR 27.02 -.3 -6.6 +1.7/C Rtr2005 TA 13.70 ... +.4 +4.6/A Rtr2005Adv b TA 13.64 -.1 +.3 +4.4/B Rtr2005R b TA 13.72 -.1 +.3 +4.1/C Rtr2010 TA 18.38 -.1 +.5 +5.1/A Rtr2010Adv b TA 18.28 -.1 +.4 +4.8/A Rtr2010R b TA 18.17 -.1 +.4 +4.5/B Rtr2015 TD 15.10 -.2 +.8 +5.7/A Rtr2015Adv b TD 15.05 -.2 +.7 +5.4/A Rtr2015R b TD 14.91 -.2 +.7 +5.2/A Rtr2020 TE 22.81 -.3 +1.2 +6.5/A Rtr2020Adv b TE 22.64 -.3 +1.1 +6.2/A Rtr2020R b TE 22.42 -.3 +1.0 +6.0/A Rtr2025 TG 17.86 -.3 +1.5 +7.2/A Rtr2025Adv b TG 17.76 -.3 +1.5 +6.9/A Rtr2025R b TG 17.58 -.3 +1.4 +6.7/A Rtr2030 TH 26.41 -.4 +1.9 +7.8/A Rtr2030Adv b TH 26.18 -.4 +1.8 +7.6/A Rtr2030R b TH 25.95 -.5 +1.7 +7.3/A Rtr2035 TI 19.38 -.4 +2.2 +8.3/A Rtr2035Adv b TI 19.28 -.5 +2.1 +8.0/A Rtr2035R b TI 19.06 -.5 +2.0 +7.7/B Rtr2040 TJ 27.89 -.5 +2.4 +8.7/A Rtr2040Adv b TJ 27.63 -.5 +2.3 +8.4/A Rtr2040R b TJ 27.43 -.5 +2.2 +8.1/B Rtr2045 TK 18.94 -.5 +2.5 +8.8/A Rtr2045Adv b TK 18.81 -.5 +2.5 +8.6/A Rtr2045R b TK 18.60 -.5 +2.4 +8.3/B Rtr2050 TN 15.91 -.5 +2.5 +8.8/A Rtr2050Adv b TN 15.77 -.8 +2.2 +8.5 Rtr2050R b TN 15.63 -.8 +2.2 +8.2 Rtr2055 TL 15.97 -.7 +2.2 +8.7 Rtr2055Adv b TL 15.87 -.8 +2.2 +8.5 RtrBal CA 15.43 ... +.6 +4.6/B RtrBalAdv b CA 15.44 -.1 +.5 +4.3/B RtrBalR b CA 15.43 -.1 +.5 +4.1/C SciandTech ST 49.28 -2.3 +8.4 +20.2/C SciandTechAdv b ST 48.64 -2.3 +8.3 +19.9/C ShrtTrmBd CS 4.66 +.2 -.1 +.9/C SmCpStk SG 49.98 +.2 +4.8 +10.3/C SmCpStkAdv b SG 49.48 +.2 +4.7 +10.0/C SmCpVal d SB 49.43 -.1 +.8 +12.0/A SmCpValAdv m SB 49.12 -.1 +.6 +11.6/A SpectrumGr LG 25.18 -.6 +3.4 +10.2/D SpectrumInc MU 12.60 +.3 -.2 +3.6/B SpectrumIntl d FB 14.94 +.4 +2.3 +6.4/B SummitMnIncInv ML 11.73 +.3 -1.0 +2.5/B SummitMnIntrInv MI 11.67 +.2 -1.0 +1.6/C TFHY d HM 11.91 +.4 -.4 +3.5/C TFInc ML 9.97 +.3 -.9 +2.1/C TFIncAdv b ML 9.98 +.3 -.9 +1.8/D TFShrtInterm MS 5.51 -.1 -.5 +.5/C TtlEqMktIdx d LB 30.71 -1.3 +1.9 +10.8/B TxEfficientEq d LG 30.86 -1.5 +6.9 +12.1/C USBdEnhIdx d CI 10.71 +.1 -1.8 +.9/C USLgCpCor LB 24.32 -.7 +2.1 +11.2/A USTrsInterm GI 5.55 -.2 -2.0 -.4/DUSTrsLngTrm GL 12.15 +.6 -4.5 -.7/D VITFBd SL 11.83 +.4 -.7 +2.3/A Val LV 37.24 -1.1 -.2 +8.1/C ValAdv b LV 36.67 -1.2 -.3 +7.9/CTCMSmCpGr SG 35.35 -.8 +5.3 +12.1/ATCWCorFIIns CI 10.74 +.2 -1.8 +.6/D CorFIN b CI 10.71 +.1 -1.8 +.4/E EMIncIns EB 8.35 +.5 -1.1 +6.6/A RltvVlDivAprcI LV 19.38 -.8 +1.9 +7.7/C RltvVlDivAprcN b LV 19.71 -.9 +1.8 +7.4/D RltvVlLgCpIns LV 21.88 -1.3 +.6 +7.9/C RltvVlMidCpI MV 25.71 -.8 +2.2 +9.3/A SelEqsI LG 26.93 -1.5 +8.0 +12.7/B SelEqsN b LG 24.46 -1.5 +7.9 +12.4/C TtlRetBdI CI 9.70 +.1 -1.7 +.9/C TtlRetBdN b CI 10.00 +.1 -1.6 +.6/DTETON WestwoodEqAAA b LB 13.12 -1.4 -.2 +8.9/D MightyMitesAAA m SB 28.15 +.2 +.4 +9.6/BTIAA-CREFBdIdxIns CI 10.53 +.1 -1.9 +.7/D BdIns CI 10.14 +.3 -1.5 +1.8/A BdPlusIns CI 10.21 +.3 -1.3 +2.0/A BdPlusRet CI 10.22 +.2 -1.4 +1.7/A BdPlusRetail b CI 10.23 +.2 -1.4 +1.6/A BdRet CI 10.32 +.1 -1.6 +1.5/B BdRetail b CI 10.31 +.1 -1.8 +1.4/B EnhIntlEqIdxIns FB 8.40 +1.8 +1.9 +5.8/B EnhLCGrIdxIns LG 14.15 -1.7 +4.4 +14.4/A EnhLCValIdxIns LV 10.23 -1.3 -1.4 +7.5/D EqIdxIns LB 20.05 -1.3 +2.0 +11.0/B EqIdxRet LB 20.34 -1.3 +1.9 +10.7/B EqIdxRetail b LB 20.41 -1.3 +1.9 +10.7/B GrIncIns LG 14.79 -.9 +3.8 +11.8/C GrIncPrem b LG 14.80 -.9 +3.6 +11.6/C GrIncRet LG 15.04 -.9 +3.6 +11.5/C GrIncRetail b LG 19.74 -.9 +3.6 +11.4/C HYIns HY 9.68 +1.2 +.4 +4.6/B HYRet HY 9.68 +1.2