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 Joann Springer 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. 110 | $1.00 Friday, April 20, 2018 Classifieds..... ................................ B5-7 Comics ...................... News Wire Local Sports..... ............................. A7-8 Lottery .............................. Sports Obituaries ................................ A4 Outdoor Life..... ................................ B1 Viewpoints ............................. A5 Weather .................. News Wire Manatees power past PanthersState College of Florida knocked o South Florida State College in a Suncoast Conference game on Wednesday.LOCAL SPORTS, Page A7SEBRING „ Before having a solar energy system installed, Sebring City Councilman Charlie Lowrance paid average monthly electricity bills between $300 and $400 and even higher amounts during the summer. Now, his bills are only a fraction of that. His July 2017 bill was $37, he said. Thats part of the reason why Lowrance was on hand Wednesday to help launch the Highlands County Solar Co-op, aimed at bringing people together for bulk orders to get solar energy discounts. The Highlands County Solar Co-op is in partnership with Solar United Neighbors of Florida, an organization Solar Co-op launched in countyBy JAY MEISELSTAFF WRITER LAKE PLACID „ An informational meeting open to the public on a proposed pocket neighborhood will be held at 7 p.m. Thursday, May 3 at the Good News Juice and Smoothie Cafe at 231 N. Main Ave. According to pocket-neighborhoods. net, pocket neighborhoods are clustered groups of neighboring houses or apartments gathered around a shared open space „ a garden courtyard, a pedestrian street, a series of joined backyards, or a reclaimed alley „ all of which have a clear sense of territory and shared stewardship. They can be in urban, suburban or rural areas. The Cottage Company along with an investor who owns property on Belleview Street is interested in creating a pocket neighborhood in that area. The intent is to partner with real estate LP developer looks at pocket projectBy KIM LEATHERMANSTAFF WRITER Editor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 third story in the series. AVON PARK „ Some of the goals were accomplished and some are yet to be ful“lled since 1988 when Avon Park created its three Community Redevelopment Agency districts, Main Street, Southside and Airport, according to Main Street CRA Advisory Board Chairperson Gaylin Thomas. With a total revenue in the current “scal year of $145,149, and with occasional grant funding, the cost to do potential projects and address areas of need far exceeds the available funds. But, the citizens on the advisory boards and the City Council remain focused on achieving signi“cant improvements within the districts despite the limited budgets. Thomas said, along with City Attorney Glinda Pruitt, they are working on the basics of de“ning the policies and procedures of the CRA to have a good foundation that is a workable model. The Brickell Building is still a big concern,Ž she noted. The city-owned, two-story building, at 2 E. Main St., which has been vacant for a few years, needs remodeling/renovation work before occupancy by business tenants or for another use. The Main Street and Southside CRA Advisory Boards would like to have a city employee dedicated to oversee the CRAs, according to Thomas and Southside CRA Advisory Board Chairperson Gerald Snell. There are salary dollars budgeted in all three of the CRA budgets, Thomas said. With all the advisory boards and the City Council operating in accordance with the Sunshine Law it is hard to communicate except in a public forum. The opportunity to brainstorm is limited,Ž she said. The sole agenda item at the next Main Street CRA meeting will be on having a dedicated staff CRA person who could communicate with everybody. Also, Thomas said they have been trying to recruit more members for the Main Street CRA Advisory Board, but they have not been able to get anyone to make the commitment. The original plan for the CRA states the length of the term on the board, but it has not been enforced, she said. The workable term Main Street € Southside € AirportBy MARC VALEROSTAFF WRITERAPs 3 CRA districts established 30 years agoSEBRING „ Highlands County has until mid-May to order bear-resistant garbage cans, for those who need them, or risk losing the state grant. Mike McMillan, the countys environmental specialist who applied for the grant, said the county has not yet received the $48,000 Florida Fish and Wildlife Conservation Commission grant. Its a reimbursement grant, meaning the county will have to spend the money “rst. However, he believes the county has prospective bidders who would return bids quickly, once the county requests them. So far, Waste Connections has successfully tested cans from Kodiak Products and from Rehrig Paci“c „ the same company that supplied the current blue garbage cans „ and both work well with the automated trucks. There is a third possible vendor as well, McMillan said, but the lid on that can doesnt open easily when used with the automated trucks. The initial plan, McMillan said, is for the county to purchase approximately Bear cans still in pilot projectBy PHIL ATTINGERSTAFF WRITERCounty expects to spend FWC grant money soon COURTESY PHOTO/FLORIDA FISH AND WILDLIFE CONSERVATION COMMISSIONA Florida black bear attempts to bite through the lid of a bear-resistant container. Highlands County has been awarded a grant from the F lorida Fish and Wildlife Conservation Commission to help residents purchase such garbage cans at a reduced rate. The money has not yet arrived. CANS | 6 PROJECT | 6 FILE PHOTOA solar array sits at the corner of Avon Park resident Rob Jordans yard in this October 2016 le photo. The panels power Jordans whole house and then some, putting some energy back onto the grid.SOLAR | 6 Brenda Gray Jim Barnard Garrett AndersonThe Avon Park City Council also serves as the Community Redevelopment Agency board, which meets the fourth Monday of each month at 5 p.m. in the Council Chambers, 123 E. Pine Street. MARC VALERO/STAFFIn one of its most recent actions, The Airport CRA recommended the hiring of a Fixed Base Operator (FBO) to oversee the ight/pilot related services at the Avon Park Municipal Airport. The city, with the help of a consultant, is determining the scope of services it wants from an FBO. Developing a viable plan for the city-owned Brickell Building has been an ongoing issue for the Main Street CRA. The Avon Park Municipal Airport terminal building.CRA | 4 Terry Heston Dora Smith May not accurately represent model wonMust be 21 years old to play slots, table games, and win Free Play prizes. Free Play prizes valid only for Seminole Wild Card Members. Must be 18 years old to play Bingo. If you or someone you know has a gambling problem, please call 1.888.ADMIT.IT. 800.360.9875seminolebrightoncasino.comFIDAY, APIL 27 € 6PM TO 8PM CADILLAC ATS GIVEAWAYEAN ENTIES APIL … 27 | EAN 3X ENTIES ON THUSDAYS adno=3567330

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Friday, April 20, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 US 27 North Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry oce(s). All material contained herein is the property of the Highlands News-Sun, which is an aliate of Sun Coast Media Group. Reproduction in whole or part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to: Highlands News-Sun, 315 US 27 North Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Karen Clogston, editor, 315 US 27 North Sebring, FL 33870; email editor@ newssun.com or call 863-386-5831. OFFICE Location: 315 US 27 North Sebring, FL 33870 Hours: 8 a.m. … 5 p.m. Monday Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7a.m. on Sunday, please phone the circulation department at 863-385-6155. PUBLISHER Tim Smolarick 863-386-5624 tim.smolarick@ highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@ highlandsnewssun.com EDITORIAL Karen Clogston, Editor/Special Sections Editor 863-386-5835 karen.clogston@ highlandsnewssun.com Pallavi Agarwal, Contributing Editor 863-386-5831 pallavi.agarwal@ highlandsnewssun.com RETAIL ADVERTISING Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com CIRCULATION DIRECTOR Rob Kearley, Circulation Director 863-385-6155 rob.kearley@ highlandsnewssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun. com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Oce Manager 863-385-6155 michael.henry@ highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@ highlandsnewssun.com Email all other announcements to highlandsnewssun@ highlandsnewssun.com highlandsnewssun.com AVON PARK „ South Florida State College graduated 15 students, Class 817, from its Fire“ghter Minimum Standards program during the April 16 ceremony at the Highlands campus in Avon Park. All 15 students passed the state certi“cation examination with the Bureau of Fire Standards and Training to become certi“ed “re“ghters in Florida. Receiving their certi“cates were Morgan Adams, Erik Bidlack, Letty Gonzalez, Jonathan Jackson, Ethan Macaluso, Jeremy McDermott, Kelly McMorrow, Ashley Meyer, Dawn Oakley, Andrew Perez, Clinton Putnam, Heather Specht, Gilbert Thomas III, Desmond Walker II and Jordan Whatley. Five students were recognized for special achievement. They were Oakley for Highest GPA, Macaluso for Most Dedicated, Perez for Most Resilient, and Adams for Most Heart. Whatley was acknowledged for Third Times a Charm. The “rst time he was enrolled in the class, his studies were interrupted by military deployment to Iraq and Afghanistan. According to Fire Science coordinator Captain Paul Shannon, the second time, Whatley was in a bad accident. The Fire“ghter Minimum Standards occupational certi“cate program is for applicants who want to pursue a career in “re service but have limited “re training and experience. A cohort of cadets enroll in the Fire“ghter I course, often with the expectation of continuing through to Fire“ghter II training. Minimum Standards training is required for volunteer “re“ghters. Fire“ghter II training is required for those who wish to be employed as professional “re“ghters in Florida. For more information about the SFSC Fire Science Program, contact the SFSC Advising and Counseling Center at 863-784-7131 or visit south”orida.edu.SFSC graduates 15 Fire Science studentsSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOSFSC graduated 15 students from its Fireghter Minimum Standards program on April 16. Front, from left: Lieutenant James Simpson (faculty), Morgan Adams, Ashley Meyer, Jeremy McDermott, Dawn Oakley, Ethan Macaluso, Andrew Perez, and Captain Paul Shannon (Fire Science coordinator and faculty). Back row, from left: Letty Gonzalez, Erik Bidlack, Clinton Putnam, Heather Specht, Kelly McMorrow, Jordan Whatley, Jonathan Jackson, Gilbert Thomas III, and Chief Je Fussell (faculty). Not pictured: Desmond Walker II.BRADENTON „ The Florida Highway Patrol will hold a DUI Wolfpack Operation beginning at 9 p.m. today through 5 a.m. Saturday. The Wolfpack Operation will take place in Highlands, DeSoto, Hardee, Manatee and Sarasota counties. The Wolfpack Operation will focus on Interstate 75 and major state and county roadways. The FHP organizes such details to proactively remove impaired drivers from the roadways and ultimately enhance the safety of the motoring public. Troopers conducting the detail will be mobile while monitoring traf“c to maximize their visibility and effectiveness in removing impaired drivers from the roadways. To report an aggressive driver or request roadside assistance, dial *FHP (*347) from any cellphone to contact FHP.FHP conducting DUI Wolfpack detailSPECIAL TO HIGHLANDS NEWS-SUNNOTICE OF PUBLIC HEARING AND INTENT TO ADOPT ORDINANCE Please take notice that a public hearing will be held at 6:00 p.m., or as soon thereafter as possible, on the 1st day of May, 2018 at the City Council Chambers, 368 South Commerce Avenue, Sebring, Florida 33870. After the hearing, Ordinance No. 1422 will be presented to the City Council for adoption upon its second and final reading. A copy of the proposed Ordinance can be obtained from the office of the City Clerk. Any person may appear and be heard with respect to the proposed Ordinance. The proposed Ordinance is entitled as follows: AN ORDINANCE VACATING THAT PORTION OF THE UNNAMED ROAD RIGHT-OF-WAY LYING: SOUTH OF KENILWORTH BOULEVARD; EAST OF LOT 2, BLOCK 158, SEBRING HIGHLANDS SUBDIVISION, PARCEL 157 AND A PORTION OF PARCEL 158, HIGHLANDS HOME SUBDIVISION; AND WEST OF LOTS 1 AND 2, BLOCK 354, ENGLEWOOD PARK SUBDIVISION, LYING IN SECTIONS 33 AND 34, TOWNSHIP 34 SOUTH, RANGE 29 EAST, HIGHLANDS COUNTY, FLORIDA, AS SHOWN ON HIGHLANDS COUNTY TAX MAPS 90C AND 90D, AND ESTABLISHING AN EFFECTIVE DATE. Pursuant to Section 286.0105 of the Florida Statutes, as amended, the City Council hereby advises that if any interested person decides to appeal any decision made by the City Council with respect to any matter considered at the proceedings, he will need a record of the proceeding and that, for such purpose, he may need to ensure that a verbatim record of the proceedings is made, which record includes the testimony and evidence upon which the appeal is to be based. THE CITY OF SEBRING DOES NOT DISCRIMINATE UPON THE BASIS OF AN INDIVIDUALS DISABILITY STATUS. THIS NON-DISCRIMINATORY POLICY INVOLVES EVERY ASPECT OF THE CITYS FUNCTIONS, INCLUDING ONES ACCESS TO, PARTICIPATION IN, EMPLOYMENT OF, OR TREATMENT IN, ITS PROGRAMS AND/OR ACTIVITIES. IN ACCORDANCE WITH THE AMERICAN WITH DISABILITIES ACT, PERSONS WITH DISABILITIES NEEDING A SPECIAL ACCOMMODATION TO PARTICIPATE IN THIS PROCEEDING SHOULD CONTACT KA THY HALEY, CITY CLERK, AT 368 SOUTH COMMERCE AVENUE, SEBRING, FLORIDA 33870, TELEPHONE (863) 4715100, NOT LATER THAN TWENTY-FOUR (24) HOURS PRIOR TO THE PROCEEDING. IF HEARING OR VOICE IMPAIRED, PLEASE CALL THE CLERK THROUGH FLORIDA RELAY SERVICE: (TDD) 1-800-955-8771, OR VOICE (V) 1-800-955-8770, VIA FLORIDA RELAY SERVICE. adno=3571169 QUIT YOUR WAY GROUP QUIT Is the in-person option of Tobacco Free Florida Quit Your Way services.toll free 877-848-6696 CLASS SCHEDULEFREE FREE While supplies last & if medically appropriate. Programs cover all forms of tobacco. Quit Smoking Now Weekly Weds. APRIL 25 MAY 23 3:00 4:00 pm Weekly Weds. APRIL 25 MAY 23 5:15 pm 6:15 pmFlorida Hospital Heartland Medical CenterCREATION Health Wellness Center Lake Placid Seventh-day adno=3562631 Florida Avenue Baptist ChurchSunday, April 22 € 11am & 6pmANDMon., April 23 … Weds., April 25 € 7pmChildcare will be provided through age 4DO YOU NEED... HOPE, ENCOURAGEMENT, DIRECTION? Join us for our Revival! 710 W. Bell Street € Avon Park, FL 863.453.5339(Two blocks behind Wendys in Avon Park) adno=3567795 For tee times call (863) 453-5210 47 W. Lake Damon Dr. Avon Park, FL 33825 www.rgreens.comGet PGA Golf Lessons by Jason Beatty. Plus 9 Hole rates, Junior rates and the driving range are available. April Weekend Golf Price!$24.19Anytime before 2pm, includes 18 holes w/cart plus tax, per person Expires 4/30/18 The Best Golf Weather is in April!As our winter residents head north, come enjoy one of the most beautiful months of the year at great rates.Join our email club and Like us on Facebook To keep up with the latest news/events!! April 2018 4-Some Special$100.48Anytime before 2pm, includes 18 holes w/cart plus tax, per person Expires 4/30/18 April 2018 Twilight Golf 2:00pm: $22.33 plus tax 4:00pm: $14.88 plus tax adno=3562921

PAGE 3

Friday, April 20, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com Town fixes parking problem with sodLAKE PLACID „ Complaints of injuries from uneven pavement and poorly constructed wheelchair ramps near Main Street Center, a shopping center at Belleview Street and North Main Avenue, reached Town Administrator Phil Williams. Williams contacted Excavation Point Inc. and got estimates for the problem pavement. He also asked them about building a new wheelchair ramp compliant with the Americans with Disabilities Act. Excavation Point came in with an initial bid of $1,328.50; a closer inspection of the site on a different date showed that the project was unattainable. At “rst I was thinking it would be just a simple slope but when you start talking ADA, then it is a different story,Ž Williams said. The people from Excavation Point looked at it and said that there was no way to get an ADA wheelchair ramp on that side of the building. We have handicap access at the other end.Ž The town owns the handicapped accessible parking lot on the north side of the building. Currently there is only one handicapped parking spot but Williams said the town will be adding another one soon. Williams cited another problem with the side street parking „ the rear ends of trucks and SUVs stick out into the road. The injuries that were a result of the uneven pavement were costly liabilities to the town. It was our fault because we had bad parking construction,Ž Williams said. We dont anymore.Ž The decision to take away the few parking spots in lieu of grass was not done without a lot of consideration as to what the decision would do to the shoppers and the businesses in the shopping center. When we were looking for other parking options for the building, the owner of the building came to visit me,Ž Williams said. Of course hes upset that his parking is gone. But if you have people getting hurt, you have to do something.Ž The asphalt was pulled up and the sod was laid at the south end of the building where the problem pavement was. Williams said he was willing to work with the shopping center owner for future parking lot projects. The owner is the nicest guy that you ever want to meet,Ž Williams said. He has asked me about maybe putting in some parking toward the back of the building. We have a water meter back there, so we have to look into that. Because there is a mural there, people looking at the mural can trip and fall over it. The town (of“cials) have to think about those things.ŽBy KIM LEATHERMANSTAFF WRITER COURTESY PHOTOThis is a picture of the south side of the Main Street Center shopping center before these parking spaces were replaced with sod. One of the problems with these parking spaces was that the rear ends of trucks and SUVs would stick out into the road. This is the south side of the Main Street Center shopping center after sod was put in to replace problematic parking spaces. EARN8% INTEREST1ST MONEY MORTGAGESSecured by Real EstateShort Term & Long Term M. CHEELEY, P.A. 954-612-8585 SUCCESSFUL REAL ESTATE BROKER / TEACHER adno=3569250 LAKE PROPERTY LIQUIDATION EVENTMAY 5TH at 10 AM … PRICES FROM $34,900 WATCH THE VIDEO LakeLotsCloseout.com FORECLOSURE RESALES LAKEVIEW & LAKEFRONT LOTS adno=3571175 NEW 2017 JEEPCOMPASS MSRP ....................... $22,685 TOTAL OFF .............. $4,000 NEW PRICE ....JE109 SERVING CENTRAL FLORIDA FOR 87 YEARS! $ 24,285 $ 22,280 .......... $,000 $ 0 0 0 . . . . . . $ 18,685 * Plus tax, tag, W.A.C., 10,000 miles per year. See dealer for terms and down payment details. NEW 2018 CHRYSLERPACIFICA LX LEASE SPECIAL $ 279 00*CF086 NEW 2018 DODGECHALLENGER LEASE SPECIAL $ 199 00*DF078 NEW 2018 JEEP CHEROKEELIMITED LEASE SPECIAL $ 199 00*JF130 NEW 2017 DODGECHARGER MSRP ....................... $29,785 TOTAL OFF .............. $5,500 NEW PRICE ....DF024 NEW 2017 DODGEJOURNEY MSRP ....................... $28,280 TOTAL OFF .............. $6,000 NEW PRICE ....DE105 NEW 2018 DODGE GRANDCARAVAN SE LEASE SPECIAL $ 219 00*DF060 NEW 2018 CHRYSLER300 TOTAL OFF! $ 7,500 NEW 2017 JEEPWRANGLER TOTAL OFF! $ 3,000JE142 ONLY 2 LEFT!adno=3566347

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Friday, April 20, 2018 www.highlandsnewssun.com OBITUARIESMartha V. MillerMartha 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. OaksJoseph 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 PackerJimmie Ruth Packer, age 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, her 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 the 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 www.stephensonnelsonfh.com. Deborah K. StamperDeborah Karole Stamper, 41, of Sebring, Florida passed away Tuesday, April 17, 2018. She was born in Havre de Grace, Maryland, moving to Sebring in 2012. She was a Missionary with BBFI in Kenya from 2000 to 2012, then taught at Sebring High School from 2012 to 2017. She is survived by her parents, Bob and Betty Stamper of Sebring; brothers, Doug (Donna) of Kenya and David of Lake Wales; and several nieces and nephews. A service will be held at 11 a.m. Saturday at Southside Baptist Church. Visitation will be one hour before the service. In lieu of ”owers, memorial contributions may be made to BBFI Debbies Building,Ž PO Box 802757, Kansas City, MO 64180 or bb“missions.com, click on Give.Ž Burial will be at Slate Ridge Cemetery, Delta, Pennsylvania. Arrangements by Morris Funeral Chapel, Sebring, Florida. morrisfuneralchapel.com. SMARTER 5 THINGS That Will Make You 1. Lavender (Scienti“c Name: Lavandula) is one of the most fragrant and highly versatile herbs that you can grow. 2. It is used in essential oils, perfumes, in aromatherapy, in traditional herbal medicine and in the kitchen as a culinary herb. 3. Lavender comes from the same family as mint. 4. Lavender oil can be used to soothe aching muscles and joints, reduce anxiety and stress, and to induce sleep. 5. Most lavender plants are blue or purple, but there are some varieties that come in pink and yellow. Source: growerdirect. com [on the board] is that you are there until you leave because there is nobody to take your place. Originally it was a seven-member board, but ever since I have been on it [about six years] it has had “ve members and we try to have an alternate or two,Ž she said. Snell said the Southside CRA district has expanded recently through annexations, which has increased its revenue. Recent projects included a Community Development Block Grant effort in the Hal McRae Boulevard/ Delaney Avenue area and the pavilion on Delaney Avenue, he said. The city staff has done what they could for the past year or longer, but to function properly, we need a CRA director,Ž Snell said. It has been a few years since the city had a CRA director. Jim Renfro, who is on the Airport CRA Advisory Board, said the board recently recommended that the city look into hiring a Fixed Based Operator to oversee the ”ight/pilot services at the Avon Park Executive Airport. The airport is an asset that needs to be developed, he said. Renfro noted that Mike Willingham has done a tremendous job, on the industrial side and pilots side, as executive director of Sebring Regional Airport. For the Avon Park Executive Airport, with new City Manager June Fisher, Renro said, We are hoping we can re-establish a positive relationship and get council members to understand the value of the airport.Ž The CRA districts are funded by a mechanism called Tax Increment Financing (TIF), which basically is a portion of the property taxes within the district. Economic growth within a district increases the funding for its CRA. City Manager June Fisher said CRAs are an avenue for revenue, but without a lot of development the revenue is restricted. We have awesome CRA advisory board members,Ž she said. The TIF revenue for “scal year 2017-18 is: $103,710 for the Main Street CRA; $21,726 for the Airport CRA; and $19,713 for the Southside CRA. A summary from the citys CRA is provided on the citys CRA website: avonparkcra.com. The Avon Park Community Redevelopment Agency is a separate public entity created by the City Council. Its function is to implement and support redevelopment activities in speci“c areas. City Council members serve as the governing board of the Community Redevelopment Agency. The Advisory Boards, appointed by the City Council, provide assistance to businesses and residents and bring forward recommendations to the CRA Board. The agencys main focus is the elimination of slum and blight and to support and promote economic development in the three districts: Main Street, Airport and Southside. The CRA serves the community through grants, events and business development. The CRA Board, comprised of the City Council members, includes: Mayor Garrett Anderson, Deputy Mayor Brenda Gray and Dora Smith, Terry Heston and Jim Barnard. The CRA Board meets the fourth Monday of each month at 5 p.m. in the Council Chambers, 123 E. Pine St. The Main Street Advisory Board is comprised of: Chairperson Gaylin Thomas and members Robert Flores, Dana Sevigny and Shelley Hinote. The Main Street Advisory Board recently changed its meeting date to the third Monday of each month at 5 p.m. in the Council Chambers. The Southside CRA Advisory Board includes Chairperson Gerald Snell, Deputy Chairperson Kelvin Sheppard and members Eloise Marion-Walton, Cyrus Wyche, Arnold Davis and alternates AlJoe Hinson and Fernald Davis. The Southside CRA Advisory Board meetings are on the second Wednesday of the month at 5:30 p.m. in the Council Chambers. The Airport CRA Advisory Board is comprised of Chairperson Patrick Danzey and members Jim Renfro, George Karamitis, Walt Pierce and alternates Bill Jarrett and Kevin Kasley. The Airport CRA Advisory Boards meeting date is listed as the second Monday of the month at noon at the airport terminal, but the board has met infrequently in recent years.CRAFROM PAGE 1SEBRING „ Kaleb Lee, the grandson of local resident Shirley Passafume, was selected Wednesday as one of the top 12 contestants on The Voice.Ž That means Lee will join the other 11 contestants Monday in an elimination round toward reaching the winner, Passafume said. Before this week, judges had selected Lee to continue competing. Lee ended up on Kelly Clarksons team. Audience members selected the top contestants in the round this week and will continue through the remainder of the competition. Lees performance of Thomas Rhetts Die a Happy ManŽ resonated with the audience this week. Passafume said she has heard Lee sing at numerous family gatherings and had no doubt about his ability to succeed on The Voice.ŽGrandson of local resident advances on The VoiceBy JAY MEISELSTAFF WRITER newstips@newssun.comDO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Email Us Your News Tips To: GOT NEWS? adno=3563863 Dowden Funeral Home 2605 Bayview St., Sebring, FL 33870 € (863) 385-1546DIRECT CREMATION $895€ All cremations done in Highlands County Not out of County€ Cremation € Burials € Shipping Service € No sales person will call € Serving all of Highlands CountyWe CareŽ € Locally owned & operatedadno=3566383 AVON PARK CHIROPRACTIC CLINIC HEALING THE HEARTLAND FOR OVER 30 YEARS! Introducing Cheri Conklen Massage Therapist of Avon Park Chiropractic Clinic 8 years experience LMT licensed Massage Therapist MA84447 From the Island of Maui Lomi Lomi, Sports Massage, Deep Tissue and Iii Iii adno=3563862NOTICEPlease be advised that the Sebring City Council will hold a special meeting on Thursday, April 26, 2018 at 4:30 p.m. The purpose of the meeting will be for Council to consider purchasing real property located at 228 North Ridgewood Drive. Sebring, Florida. The meeting will be held at Sebring City Hall, 368 South Commerce Avenue, Sebring, FL. Any person who might wish to appeal any decision made by the Sebring City Council is hereby advised that he will need a record of the proceedings and for such purpose may need to ensure that a verbatim record of the proceedings is made which will include the testimony and evidence upon which such appeal is to be made. The Sebring City Council does not discriminate upon the basis of any individuals disability status. Anyone requiring reasonable accommodations as provided for the American with Disabilities Act should contact Mrs. Kathy Haley, City Clerk at (863) 471-5100. adno=3571167

PAGE 5

Friday, April 20, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comOUR VIEW Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com My brother Matt died of AIDS 26 years ago today, passing away in his bed in my parents home in Houston. It was a benighted time for people with AIDS. There were no antiretrovirals then. There was nothing much you could do for an AIDS patient but hold his hand. And many people still thought you could get AIDS by touching. My parents knew of individuals whod been “red from their jobs for volunteering for AIDS organizations. Thats how crazy the fear was. As Matt was dying, we were befriended by a man named Lou Tesconi, a volunteer from the local AIDS organization. Lou came by to visit with Matt and to offer whatever service and kindness he could to my mom and dad. Shortly after Matt died, Lou began studies to become a Catholic priest. Within the year, he was diagnosed with AIDS and kicked out of the seminary. Lou was a lawyer by training and temperament. He appealed the judgment to a Catholic bishop, who then asked Lou to found and head a ministry for people with AIDS. It was called Damien Ministries and was established in a poor part of Washington, D.C. In early 1989, when the country was still very ignorant and fearful of AIDS, Lou got a call from the White House. First lady Barbara Bush was planning to visit Grandmas House, a home for infants with AIDS. It was one of the very “rst outings in her tenure as “rst lady, and Lou was asked to join a team of people to brief her privately before the event. During the brie“ng, Lou told me later, he said: Mrs. Bush, it is a fantastic thing that you are holding these babies with AIDS. But the country sees them as innocent and the rest of us with AIDS as guilty. The whole suffering AIDS community needs a collective embrace from you today.Ž Lou thought he was speaking metaphorically. Apparently, Mrs. Bush doesnt do metaphor. She stood up, walked over to Lou and gave him a big hug. After the brie“ng, Mrs. Bush took a tour of the facility as she talked to the press. She hugged, kissed and played with three little girls and then nailed the message: You can hug and pick up babies and people who have ... HIV. ... There is a need for compassion.Ž At the news conference afterward, Lou stood by his point on Mrs. Bushs visit: Im afraid that it may send a message that babies are innocent and can be helped,Ž he said, but that the rest of us arent.Ž He added: I told her it would certainly help to get a collective hug from the “rst lady.Ž Then, again, this time in front of the cameras, Mrs. Bush wrapped Lou up in a big embrace. Mrs. Bush wrote of this visit in her memoirs. She noted that even then, people still thought that touching a person with the virus was dangerous.Ž But she didnt give herself any credit for dealing a blow against stigma by embracing a gay man with AIDS in 1989. Lou had a buzz from that hug that never went away. In the fall of 1991, near Thanksgiving, I got a call from a friend that Lou had gone into the hospital again. He didnt have to tell me that it was for the last time. I called the White House and asked whether I could speak to the “rst ladys of“ce. I was a nobody press secretary on the Hill. I didnt expect anyone in the White House to talk to me. Suddenly, I was speaking with the “rst ladys press secretary, Anna Perez, who had accompanied Mrs. Bush to Grandmas House that day. I began to recount the events of two years before, and she saved me the time: I remember Mr. Tesconi,Ž she said. I explained Lous condition and said, It would be so comforting for him to receive a letter from Mrs. Bush.Ž A few days later, I went to see Lou in the hospital. As soon as he saw me, he reached beside his bed with a slow and shaky hand and pulled out a letter: Look what I got,Ž he said. The letter was un”inching and full of love. She didnt duck the issue that Lou was dying. She used it as a pivot to say, Well-done.Ž At the bottom, in her own hand, she wrote to Lou that his life mattered, that he had made an impact. That was a long time ago. But some things you dont forget „ and shouldnt. In a time of ignorance, her wise touch eased the sting of exclusion for my friend and many others. Thank you, Mrs. Bush. Tom Rosshirt was a national security speechwriter for President Bill Clinton and a foreign affairs spokesman for Vice President Al Gore. A Creators Syndicate column.Thank You, Mrs. BushTom RosshirtGUEST COLUMN This photo of myself, my brother, my mother and my mothers mother walking down an old, broken pavement road in Sebring, back in the late 60s. It is really not a monumental photo showcasing anything of importance, but to me it is an incredibly poignant image. My father was the photographer. When I study it, I see our different generations walking together in unison. I notice how my gait is different, how my youthful 8-year-olds view of the world is carefree. I see my mothers adult con“dence with her beautifully tanned skin (which I did not inherit), and short, sassy hair, pushing my baby brother in his stroller, bottle in hand (he was, and still is, the epitome of carefree).Then I see my grandmother, purposefully walking forward, as if determined to take care of her brood, her also tanned-skin beginning to weather. Studying this photo over the years brings more than the warm, fuzzy family feeling. It really de“nes familyŽ to me, with all its complexities between the generations. We are all healthy and vibrant at this point in our lives, though we are all at different stages. Isnt it interesting to re”ect on those you care about and, as you enter the periods of life that they have passed through before you, to think about how they handled lifes dif“culties; how the choices they made affected not only their life, but yours and countless others as well. Had they lived in another city, what would your life have been like? One turn at a street corner can change everything. If my parents had not been on a double-date, with different partners, and then switched each because they liked the other better, I would not be here. Walking together is certainly a symbol in this photo, as strong families do walk togetherŽ through lifes storms and celebrations. We are there for each other. If you are blessed with strong family ties, be thankful. Bring out a special photo and reminisce about its signi“cance with your family. There really is nothing more important than the bonds of family and friends who become family. Ladonna Paedae Rodriguez is owner of Hobby Hill Florists in Sebring. Columns are the opinion of the writer, not necessarily that of the Highlands News-Sun. Email her at hobbyhill@ tnni.net.Significance of family photos Ladonna RodriguezWHERE LIFE BLOOMS COURTESY PHOTOPhotos like this one of the writer, her grandmother, mother and brother are perfect reminders of our strong family ties.There is no doubt about it. It takes the entire community to save our children from the horrors of a violent or negligent family. It takes a neighbor who isnt afraid to report the things they see or hear. It takes a teacher to obey the laws and report the bruises or marks they see on a student. It takes a family member to help protect the innocent from the abusers. Not only does it take law enforcement of“cers to help Department of Children and Family Services remove children from abusive homes, but it takes strong judges who see that a tough decision may need to be made, forcing the child to be placed with other family members or in a foster home. It also takes a community of people who are willing to open their homes, and their hearts, to being a foster parent. Each April, Highlands County residents gather on the Courthouse Lawn as advocates for children raise awareness of the tragedy of child abuse and the need to “nd solutions. Our community is reminded each year during the Pinwheels for Prevention ceremony that a childs needs have to come “rst. In this area serviced by Heartland for Children, there are approximately 987 children in outof-home care. Nearly 400 of these children are placed in a foster or group home setting. Of the 126 children in group care, 71 percent of these are teens. Those are the “gures quoted on Heartland of Childrens website. Sadly, those children in need of a loving home are dealing with more than the blow of a “st or hunger. Child welfare experts say the spike … 14 percent in the past 2.5 years -in kids entering Floridas foster care system is likely due to the states opioid epidemic, which is affecting many parents. Alan Abramowitz, executive director of Floridas statewide Guardian ad Litem program, says the drug problem is affecting families of all racial, economic and geographical backgrounds. He feels more services are needed on the front end to prevent parents from ever getting addicted to drugs. By the time a call reaches the states child welfare hotline, he says most children have already faced serious trauma. In addition to physical abuse, children are being abandoned and neglected by people who otherwise still love their kids. Yes, love can be part of the equation that is present, but is overrun by the control of addiction. Kathie Southern, chair of the 10th Judicial Circuits Child Abuse Prevention Task Force, said well over 90 percent of parents want whats best for their children and approximately the same number want to be a positive in”uence in their childrens lives. Carissa Marine, CEO of the Champion for Children Foundation, told guests of the Pinwheel Ceremony that all children need three things: the “rst being community. A community who believes we are all created equal, no matter what continent you were born on, no matter who your parents are, no matter how much money is or isnt in your bank account, no matter what you look like, no matter where you lay your head at night. A community who believes every child, every life has a unique purpose,Ž she said. The other two things Marine said children need are family … whether blood, legal or spiritual, or all three … and love. She said the family is needed to teach, guide and challenge. Fathers must show examples of leadership, stability, dedication and integrity. Mothers must show understanding, emotional strength and encouragement. Grandparents show the importance of heritage. Siblings teach peace, playfulness and brotherhood. Not all children, however, are blessed with that solid family life. Thats why there is such a need for foster homes that are able to give that kind of security, safety and stability to children who dont have it in their own homes. For details on quali“cations and training to become a foster parent, contact Heartland for Children at 863-519-8900. To learn more, visit heartlandforchildren.org/ To get involved in preventing child abuse, learn more at preventchildabuse”.orgMore love is needed

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Friday, April 20, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. 200 cans, store them at the Road and Bridge Department „ the parent department of Natural Resources „ and sell them at discount to residents who need them. The county will purchase cans for an estimated $250-$260 per can and sell them to residents for $125-$130, McMillan said. That way, customers payments would feed funds into the program to supply even more cans, still at half price. The cans will be the responsibility of the homeowner, not Waste Connections. If they break down, homeowners would have to pay to replace them. An application process will help the county determine who has the greatest need, McMillan said. County of“cials will cross-reference home addresses with FWC records to see if those areas have high bear traf“c. Meanwhile, McMillian said the pilot program still is underway on Mini Ranch Road, using donated Kodiak locking cans to deter local bears. The neighborhood had been very activeŽ with bears last November, according to residents. The pilot program will “nish in another three to four months, McMillan said. By then, residents will turn in surveys on how well the cans worked. He hopes the cans did well.CANSFROM PAGE 1 COURTESY PHOTO/FLORIDA FISH AND WILDLIFE CONSERVATION COMMISSIONA simple nger-triggered latch hidden within the rim of a garbage can provides much of the security for a bear-resistant container, similar to those that Highlands County plans to purchase with a $48,000 BearWise grant from the Florida Fish and Wildlife Conservation Commission. agents Eve Brock and Sue B. Clark with Lake and Land Realty of Highlands. The meeting is to gauge the towns interest for the smaller homes, or cottages, that are within walking distance to everything the town has to offer. Cottage Company co-owner Ken LeBlanc will be speaking to the public and also “elding questions. There will be seven houses,Ž LeBlanc said. The project, if we go ahead with it, will start at the corner of Belleview Street and North Pine Avenue.Ž The houses will be a Key West cottage style with white picket fences. The houses would be customized to the buyers needs and wants. LeBlanc said the idea was inspired by Ross Chapins designs of pocket neighborhood cottages. A popular neighborhood is Third Street Cottages in Langley, Washington. Langleys population is approximately 1,100. According to the Town of Lake Placids website, lakeplacid”.net, Lake Placids population is estimated at 2,278 as of 2010 with a geographical area of 2.84 square miles. Suburbanstats.org notes the towns population at 2,223 in 2017. This is all part of the revitalization of downtown Lake Placid,Ž LeBlanc said. The homeowner will be able to walk to farmers markets and watch movies at the Journal Plaza. They will be close to everything.Ž LeBlanc is a co-owner of the Journal Plaza, and soon, these potential homeowners will have even more to see as he is planning to add “ve more stores to the west end of the Journal Plaza. The price (of a house) will be about $200,000, give or take,Ž LeBlanc said. It will depend on the square footage. That can be anywhere from 750 square feet and up.Ž If enough interest is generated or additional investors jump on board, the project will get a green light. We would have to go to the Town Council because, as it stands now, all seven houses would have to be built at once,Ž LeBlanc said. That is not how a neighborhood is developed.ŽPROJECTFROM PAGE 1 that has helped organize cooperatives in several areas of Florida. The Highlands County co-op is the 31st in Florida. According to its web site, the Highlands County chapter of the NAACP and Highlands County Audubon are sponsoring the solar co-op. For many, the high installation costs of solar energy panels and equipment has been an impediment. But, Lowrance said that with the discount resulting from the co-op and federal tax credits will help the item become more palatable. Its going to get down where its more feasible to do,Ž he said. But how much money people will save through the co-op is uncertain. Heaven Campbell, a program associate with Solar United, said she could not provide a de“nitive savings, as it can vary for each homeowner. People have until July to join the co-op. Theres no cost to join and theres no obligation resulting from joining, Campbell said. Co-op participants will select a single company to complete all of the installations. They will then have the option to purchase panels individually based on the installers group rate, according to Solar Uniteds web site. By going solar as a group and choosing a single installer, participants can save off the cost of going solar and have the guidance from the experts at Solar United Neighbors. To join, people can go to solarunitedneighbors.org/”orida/ go-solar-in-”orida/gosolar-in-a-”orida-group/ highlands-county-solarco-op/. The co-op will be holding three informational sessions. The “rst one will be at 5:30 p.m. Friday, April 27 at the Board of County Commissioners, 600 S. Commerce Ave., Sebring. The second one will be at 6 p.m. Tuesday, May 12 at the Highlands County Extension Of“ce, 4509 George Blvd., Sebring, and a third will be at 6 p.m. Wednesday, June 20 at the Redlands Christian Migrant Association of“ce, 100 Ernest E. Sims St., Avon Park. After the membership deadline, installers will contact members to see if they want to pursue solar energy for their homes, Campbell said. Saving money on panels and installation arent the only reasons people are promoting solar energy. Dale Gillis, president of the Highlands County Audubon Society, said the organization is concerned about climate change. Solar power may be helpful in forestalling that, he said.SOLARFROM PAGE 1 JAY MEISEL/STAFFParticipants help launch the Highlands County Solar Co-op Wednesday at Sebring Solar Park. Behind them are solar panels.

PAGE 7

Friday, April 20, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com LOCAL SPORTSMercedes-AMG off to a great start Team leads GTD standings heading to Mid-OhioWith a pole position, back-to-back victories and a 1-2 sweep, Mercedes-AMG looks like anything but a “rst-year program in the IMSA WeatherTech SportsCar Championship. Short of a victory in the season-opening Rolex 24 At Daytona, its been a nearly perfect debut for the German manufacturer. In last months Mobil 1 Twelve Hours of Sebring Fueled by Fresh From Florida, Tristan Vautier delivered the “rst GT Daytona (GTD) pole for the manufacturer in the No. 75 SunEnergy1 Racing Mercedes-AMG GT3. The next day, Ben Keating, Jeroen Bleekemolen and Mario Farnbacher scored its “rst victory in the No. 33 Riley Motorsports-Team AMG entry. In the BUBBA burger Sports Car Grand Prix at Long Beach last Saturday, the No. 50 WeatherTech Racing team of Cooper MacNeil and Gunnar Jeannette played their race strategy to perfection, bringing home their “rst victory in the series ahead of Bleekemolen and Keating. As a result, Keating, Bleekemolen and the No. 33 team have a healthy, 21-point lead in the GTD driver and team standings over defending champions Christina Nielsen and Alessandro Balzan in the No. 63 Scuderia Corsa Ferrari 488. Mercedes-AMG, meanwhile, sits atop the GTD manufacturer point standings with 100 points, nine more than second-place Porsche. Pretty impressive for a Special to Highlands News-SunThe Mezza golf group played at Golf Hammock CC using Pro-Am points on Monday. There were a total of 52 golfers playing. The group will return to Golf Hammock on Monday for a 7:45 am shotgun start. The Mezza Group also plays Harder Hall on Wednesday and Friday at 8 a.m. Newcomers are welcome. April starts the new summer season. Great way to meet other golfers in your community. Come out and join us. Group A Steve Welsh had a score of a plus two for the “rst place. Second place at minus four was Rich Hahn. Group B had Billy Parr win with an even score. Paul Fore had a minus four for the second place. In Group C, Gary Phillips “nished with plus one for the win. Dick Woods came in second place with an even score. Group D had Jack McLaughlin and Ken Spencer tie with plus one for “rst and second place. Group E saw David Mulligan “nish “rst with a plus two. Bob Tier with a minus one takes second place. In Group F, Ed Duncan “nished “rst with a score of minus four. There was a three-way tie for second at minus eight by Bob Wimmers, Jim Daigneault and Harry Durst. What a match between this group! Group G saw Jack Bardelli win with plus one. Second place goes to Tony Kolo with an even score. Group H had Jerry Edwards win “rst with a plus one score. Terri Trumbell tried her best to catch Jerry but came up a few short. Terri had minus two for the second place. Group I had Ken Porter “nish “rst Mezza golfers have fun on the linksSpecial to Highlands News-SunThe worlds top 109 bass anglers will go toe-to-toe for the second stop of the season at the 2018 Academy Sports + Outdoors Bassmaster Elite at Grand Lake O the Cherokees, April 26-29. The Grand Lake derby was originally scheduled to be the third regular-season event, but torrential rainfall and ”ooding postponed the Bass Pro Shops Bassmaster Elite at Sabine River presented by Econo Lodge in Orange, Texas, previously scheduled to occur April 6-9. The event is now slated for June 7-10. The last time B.A.S.S. visited the picturesque Grand Lake was at the 2016 GEICO Bassmaster Classic presented by DICKS Sporting Goods. At that event, native Oklahoman Edwin Evers weighed a three-day total of 60 pounds, 7 ounces to top the “eld and claim the world championship title. Evers is looking forward to “shing Grand Lake again. I have a lot of fond memories from that lake, especially winning the Classic in 2016,Ž he said. Im comfortable with how it “shes throughout the year, and I expect this tournament to be very exciting with lots of big “sh brought to the scales.Ž Considering the time of year, and the quality of anglers competing in this event, Evers expects numbers of 20-plus-pound bags to be brought to the scales daily. The Midwest has endured the “fth coldest spring on record, and the late spring has the bass just itching to get up shallow and start spawning,Ž Evers said. I think the bass will be in all phases of the spawning process, allowing for quite a few different techniques to be effective. But I believe the biggest “sh will be shallow, and that makes for a very competitive tournament.Ž Each angler can weigh his “ve largest bass each day for a shot at the $100,000 top prize, and Evers said a winning four-day total could exceed the 80-pound mark. My best “sh at the Classic in 2016 was over 6 pounds, but it was earlier in the year,Ž he said. This time I bet we see a big bass over 8 pounds. Thats an exciting “sh to bring to the scales no matter where you are in the country. This is the absolute best week of the year to be “shing on Grand Lake, and I think the fans and spectators are in for a real treat each afternoon at weigh-in,Ž he said. With the unpredictable spring weather this year, the lake conditions could change day to day, and the angler who “gures out how to adapt with the changes as they occur will be the angler who could win the event.Ž After two days of full-“eld Bassmaster Elite Series visits OklahomaSpecial to Highlands News-SunGrand Lake O The Cherokees is site of eventAVON PARK … The South Florida State College Panthers were overpowered by the State College of Florida Manatees in Wednesday nights Suncoast Conference game. The Manatees blew past the Panthers with a “nal score of 21-6 in the “rst game of a three-game series. The loss drops the Panthers record to 24-22 overall and 10-12 in conference. Obviously Manatee is a very good club and they are at the top of our division for a reason,Ž said South Florida Coach Rick Hitt. They showed it offensively tonight. We did not have much of an answer for them pitching wise unfortunately. Hopefully we will bounce back Friday and play a little better. They beat our pitching up pretty good and sometimes that happens. We will practice tomorrow and get ready for Friday.Ž The Manatees jumped to an early lead when Aaron Green“eld hammered the “rst pitch of the game over the left-center “eld fence. State College added an RBI single to give them a 2-0 lead in the top of the “rst inning. The State College of Florida added to their lead in the top of the third. Austin James doubled into the left-center“eld gap, Bryce Hulett hit a liner back to the pitcher, Kyle Coleman, who chased the ball and threw the ball from the ground to “rst but over threw “rst. James made it home and Hulett was safe at second. John Pichman followed with a double into center “eld to plate Hulett to extend the Manatees lead to 4-0. The Panthers cut the de“cit in the bottom of the frame as Pedro Castellano singled to left “eld, Jordan Austin singled and Pierson Lewis singled off of the shortstops glove to load the bases. Blaise Maris worked a walk to score Castellano to pull South Florida within 4-1. The Manatees kept the pressure on in the fourth inning against lefty reliever Riley Degnan by erupting for seven runs, including a three-run homer by Pichman to make it 11-1. The Panthers rallied in the bottom of the frame as P.J. Cimo drew a walk, Franco Camacho hit a grounder to shortstop who tossed the ball to the second baseman who dropped the ball for an error allowing Cimo to get on base safely. Kyle Stenger hit a line into right “eld for a single loading the bases. Avon Parks own ADarius Council stepped to the plate with bases loaded and lined a two-run single to right “eld to plate Cimo and Camacho. Castellano was hit by a pitch and Pierson Lewis drew a walk to load the bases once again. Maris stepped to the plate and sent a liner into the left-center“eld gap Manatees overpower PanthersBy RUTH ANNE LAWSONCORRESPONDENTState College of Florida beats South Florida GOLF | 8 ANDY CRAWFORD/ B.A.S.S. PHOTOBassmaster Elite Series pro Edwin Evers of Talala, Okla., will be competing on his home waters, Grand Lake O the Cherokees next week. FISH | 8 RUTH ANNE LAWSON/CORRESPONDENTState College of Floridas Jaren Shelby tries to score as South Florida State College catcher Franco Camacho waits for the throw during Wednesdays Suncoast Conference game at Panther Field. BASEBALL | 8 IMSA PHOTOMercedes-AMG Team Riley Motorsports No. 33 car leads the GTD standing heading into the next event at Mid-Ohio.IMSA | 8

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Friday, April 20, 2018 www.highlandsnewssun.com sending home Stenger and Castellano. Lewis scored on a wild pitch to make then score 11-6. The Manatees answered in the top of the “fth inning as Jaren Shelby belted a two-run homer over the left-“eld fence extending State College of Floridas lead to 13-6. The Panthers made a pitching change at the top of the sixth. Josh Heckman was brought to the mound and got two strikeouts. State College of Florida continued to overshadow the Panthers in the top of the seventh. With an already commanding lead of 13-6 the Manatees broaden their lead with “ve more runs. The Panthers made another pitching change bringing in Edwin Serrano to pitch against the Manatees but the State College added three more runs. Sebring s Josh Crouch, who is the catcher for the Manatees, was one of the runs that scored. At the end of the top of the seventh the Manatees scored eight runs to take a commanding 21-6 lead. It is awesome to come back to my hometown and get the win,Ž said Crouch. I have a lot of good memories in this town and to be able to come back here and share it with some of my friends on the other team. It was nice to get the W here in Avon Park. I think we swung the bat well and are off to a good start in this series.Ž The Panthers will host the Manatees once again on Saturday at 1 p.m.BASEBALLFROM PAGE 7 RUTH ANNE LAWSON/CORRESPONDENTSouth Florida State Colleges Franco Camacho scores as State College of Florida catcher Josh Crouch, who was a standout at Sebring High, applies the tag during Wednesdays Suncoast Conference game at Panther Field. competition, the Top 51 anglers will qualify to “sh the semi-“nal round on Saturday. The “eld will then be cut again to the Top 12 on Sundays championship round. Daily takeoffs will begin each morning at 6:15 a.m. out of Wolf Creek Park in Grove, Okla. Weigh-ins will happen in the same location beginning at 3 p.m. each afternoon. The Bassmaster Elite Series Outdoors Expo will take place at the park on Saturday and Sunday beginning at noon. The event will feature demo rides, an aquarium, free prizes and the latest “shing products on the market. The fan-favorite kids area, Toyota Get Hooked on Fishing presented by Shakespeare, will also include cat“sh-casting ponds and a chance to meet the pros.FISHFROM PAGE 7with a plus two. Shorty Crocker came in second place with an even score. In Group J, Julie Bohnert and Chick Regan tied for the “rst and second place with plus one scores. Group K had Bud Glass coming in with one of the better scores for the day and taking “rst place with a plus “ve. Second place goes to Jimmy Black with a minus one. In Group L, Bill Young took the win in this group with a plus three. Second place was Janet Regan with a minus one score. Group M had Don Clark and Pete Broksch tie for the “rst and second place with plus four. Golfers are invited to join the fun. For more information, call Joe Hyzny at 863-318-7960 or Julie Bohnert at 812-887-1267.GOLFFROM PAGE 7 South Floridas Brett Norwood jumps over State College of Florida rst baseman Bryce Hulett during Wednesdays game at Panther Field. “rst-year manufacturer, and especially in a class that includes nine different OEMs. The performance of all of our Mercedes-AMG Motorsport Customer Racing teams in the IMSA WeatherTech SportsCar Championship so far this season has been amazing,Ž said Tobias Moers, chairman of the board of management for MercedesAMG. To be leading the championship is a great endorsement of our engagement in this extremely popular GT racing series. The IMSA WeatherTech SportsCar Championship is the perfect stage to expose the performance of our Mercedes-AMG GT3 in close collaboration with our professional customer teams and drivers. We are looking forward to the rest of the IMSA season.ŽTough Run for Paul MillerQualifying on the pole position on a tight street circuit like Long Beach oftentimes leads to good results, as evidenced by Ricky and Jordan Taylors Prototype class victory in the No. 10 Konica Minolta Cadillac DPi and a would-be victory for the No. 3 Corvette started on the GTLM pole by Jan Magnussen and “nished by Antonio Garcia. Indeed, after qualifying Paul Miller Racings No. 48 TOTAL Lubricants/ UIS/Paul Miller Auto Group Lamborghini Huracn GT3 on the GT Daytona (GTD) class pole, Bryan Sellers held the class lead throughout his 37-minute opening driving stint in the BUBBA burger Sports Car Grand Prix at Long Beach. Unfortunately for Sellers and the team, the pit stop he made to turn the car over to co-driver Madison Snow came during a short yellowŽ in which the pits are closed to all competitors. As a result of the infraction, Snow was forced to bring the No. 48 back onto pit lane for a stop-and-go penalty under green-”ag conditions. The penalty dropped the No. 48 well down the GTD order. Snow and Sellers wound up 16th in class. Unfortunately, it was not the day we were looking for,Ž Sellers said. Sometimes it goes your way, and sometimes it doesnt. Today was not our day. Thats all we can do. We had a great effort, and it is true to say you win and lose as a team. We have to go back and look at what happened and make sure it doesnt happen again. I think we also have to look at the positives. We had a good car, sat on the pole, so it was a good weekend up until it wasnt. Well look at what we have to do and get better for the next one.ŽIMSAFROM PAGE 7 If theres an air of superiority to these units, its because theyre the quietest, most ef“cient models we make. Built for total home comfort, our In“nity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative In“nity control for our highest degree of comfort management. SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 Still Strolling Down Memory Lane with Young Longs Family...Kenny, Freda, Toddler LaDawn, and New Baby Sister Kari. We Were Lucky Enough to Have Mama Ruth Come Help Entertain LaDawn When Kari Was First Born! adno=3566440 Alan Holmes, AAMSFinancial Advisor.2160 Lakeview Dr Sebring, FL 33870 863-382-4450 www.edwardjones.comMember SIPCYoure Retired.Your Money Isnt. To learn why consolidating your retirement accounts to Edward Jones makes sense, contact your Edward Jones “nancial advisor today.adno=3558713 $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 Friday, April 20, 2018 I staked out my claim to a small piece of seating real estate, row 8, window, on the left side of the Southwest 737. I put on the noise canceling headphones, turned up the tunes and waited as the full ”ight “lled all the seats. It was an early Monday morning non-stop ”ight to Milwaukee, Wisconsin. As you read this, Ill in the second day of an EAA Chapter Leadership Conference at EAA headquarters in Oshkosh. I was asked to be a part of the presentation staff sharing ideas about developing ”ying clubs. The conference goes from Wednesday evening through Friday. I left on Monday to visit three of my children and the gaggle of grand kids, including newly arrived seven-week-old Marina. The people just kept coming aboard, the ”ight attendants were making the pleas to put as much as you could under the seat in front of you, so the overhead bins could take all the carry-on bags. We were full, and we were heavy. We pushed back just a few minutes past the scheduled departure time, and soon were lined up on the runway beginning the takeoff roll. We rolled and rolled as I expected, but soon the two turbofans had us moving out in a steep climb. Being on the left side window seat of a north bound aircraft on a clear sunny morning, I had a great view of the land below. The cities and towns were the hubs of the straight railroad lines, the four lane highways with the curved by-passes around the towns and all the other land features a pilot is trained to see from the air. Soon we were at 30,000 feet and the detail was gone, leaving just a varied mosaic pattern of the land below. Two hours and some later we were above a solid overcast, beginning our descent into Milwaukee. Twenty-nine degrees and light snow was what we could expect. Breaking out, the ground detail was clear from 3,000 feet, but it was a solid white landscape. I know the area and recognized many of the streets and buildings but had to rethink my purpose of coming back to the land of snow and ice. It is mid-April for goodness sake and Spring Time?Ž The next adventure was at the Avis rental car counter. Pam and I chatted about the weather, and knowing I was headed to the Green Bay / Oshkosh area where over 30 inches of snow had just fallen, I had changed my reservation from a small compact to an SUV. Pam said for a few dollars more I could get a Suburban. Why not, I drive one at home, and the transition would be easier. Walking through the slush and ice to stall E-14, I “nd my new ride, a 2018 gray Chevy Suburban. Im in, Im cold, and Im trying to “gure out the heat controls. Much has changed in the last 5 years of Suburban models. It is an adventure in a dark interior in a dark parking garage. I soon “nd the controls and the best part was the heated seat and steering wheel. All is right with the world. As the dash and the console comes to life, I feel like Im in the space shuttle. Gages and screens tell me all sorts of things. I have Wi-“, blue tooth, many radio options, navigation, and on and on. All I want is to hit the road and go see my kids. Part of the two-day EAA conference is the behind the scenes and after-hours tour of the EAA aviation museum. It is a place of aviation history chronicling innovation and exploration. What struck me was, what can happen when a person or a group of individuals have an idea and a passion to do something never done before. The ”oor and ceiling of the museum has one example Coming down in the land of whiteCoral reefs important to eco-systemFormed in Florida more than 6,00 years agoCorals are a group of organism related to sea anemones and sea jellies. These groups of soft-bodied animals make up the phylum Cnidaria. A primary characteristic of all Cnidarians is that they have tentacles with stinging cells called nematocysts. Unlike many Cnidarians, corals are a sessile organism, meaning that they are attached to the substrate, or base. Most species of coral are colonial, though some are solitary. One coral colony is made up of anywhere from several to thousands of individuals known as polyps. All coral polyps have the same basic body structure including tentacles with stinging cells that surround a mouth at the top of the central body cavity. There are two general categories of coral:Stony Coral Hard Corals are corals that have six tentacles or multiples of six (i.e. 6, 12, 18, 24ƒ). They secrete a rigid skeleton made of calcium carbonate. The polyps live on the surface and within the top few centimeters of the skeleton. Hard corals are also called stony coralsŽ and corals that form reef structures also referred to as hermatypic corals.Octocoral Sea RodOctocorals are corals that have eight tentacles. Most octocorals secrete a ”exible skeleton that consists of a FLORIDA FISH WILDLIFEDid you ever go to a friends house, or even at your own house, and the family dog is jumping up on people and barking when wanting attention? This type of behavior can be very annoying and at times very embarrassing. Why does this happen? What can occur to change the dogs behavior? In the normal course of the day, most of a dogs good behaviors are ignored. Instead owners are more likely to pay attention to the dog when he barks, or when he steals, chews or runs away with one of your favorite shoes. Dogs get attention from us when they do the wrong thing, but their daily awesomeness goes unrecognized, so much in fact, that many dogs quickly learn that misbehaving is the very best way to get their owners attention. Dogs are social animals and absolutely thrive on social interaction, communication and feedback regarding their behaviors. One of the most magically powerful training techniques is to ignore all unwanted and inappropriate behavior and instead, pay attention to and reinforce good behaviors. Dog ownership and good behaviorBy SUZANNE SIGMUNDSPECIAL TO HIGHLANDS NEWS-SUN The benefits of having a trained dog are nearly limitless Plants are expert water managers COURTESY PHOTOMembers of The Heartland Dog Club attend training. Left to right: Suzanne Sigmund with Murpy, Kathy Rose with Rascal, Patti Howerton, Trainer, Cindy White with Spanx and Macey Linsinbigler with Harper.DOGS | 8 FlightlineJOHN ROUSCH FLIGHT | 8 Imagine receiving your salary, not biweekly or monthly, but at random times over the year and in equally random amounts. You would need to save money for daily needs, not knowing when the next packet of cash is arriving, nor how much one would receive. Plants face this exact scenario when it comes to balancing water needs. Without water, a plant dries up. Water provides structural rigidity to a plant by “lling plant cells like little water balloons. Water also carries nutrients from the soil via roots and stems to the leaves, which are the plants kitchen. Newly prepared carbohydrates in the leaves are then redistributed elsewhere within the growing plant via water. However, in order to prepare these carbohydrates, the plant needs to open tiny pores on the leaf surface (called stomates) to allow carbon dioxide into the leaf. Carbon dioxide from the air is the carbon source for making carbohydrates in the process known as photosynthesis. When the tiny leaf pores are open, water inside the leaf escapes into the drier air, which drives water movement up to the leaves from the soil below via roots. As long as there is an ample water supply, the plant can afford to keep the tiny pores open and the process continues. ARCHBOLD BIOLOGICAL STATIONFace uncertain future with the environment ARCHBOLD BIOLOGICAL STATIONRosemary Scrub at Archbold Biological Station. Palmetto Flatwoods at Archbold Biological Station. ARCHBOLD | 3 FLORIDA FISH WILDLIFEBlack coral overgrown by algae.CORAL | 3

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Friday, April 20, 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 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 “Dan” 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

PAGE 11

Friday, April 20, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com If soils get too dry, due to either drought or seasonal variation, the plant will close the tiny pores to avoid losing precious water. This leads to less carbon dioxide to prepare carbohydrates, which can slow down the plants growth. To cope when the environment is dry, plants will send their roots out to “nd water wherever they can reach, often encountering masses of roots from a variety of other plants, all competing for water. In Highlands County, very sandy soils do not hold water and dry up easily, so plants from the Florida scrub ecosystem face annual extremes of ”ooding and drought. However, water is rarely too far away„the lowest the water table gets is usually 6-8 feet below the surface of the ground, except in on the higher elevation sandy ridge soils where it can be far lower. According to ecologists Drs. Sonali Saha and Patrick Ellsworth, who researched how plants get water at Archbold Biological Station, Some evergreen plants such as the omnipresent Saw Palmetto have deep roots sitting below the water table and they manage “ne, even if it does not rain in July. Other woody plants, such as the scrub oaks, barely manage to reach the water through a network of “ne roots spread out in the wet soil immediately above the water table. If rains get delayed, the water table drops further and these plants may start to show signs of stress such as leaf shedding, lowered rates of photosynthesis and eventually stem die-off. Slow-growing shrubby plants, such as Florida Rosemary, have a dual root system where they can take water from both shallow and deeper depths of soil. Thus, in order to coexist, the scrub plant community has developed strategies to share the common water resource in different places and in different times of the year.Ž Underground exploration does not stop at the roots. Jaide Allenbrand, a research intern at the Station, says Plants can maintain a relationship with a root fungus called mycorrhizae, which can grow tiny strands called hyphae that are able to extend beyond the roots and creep into miniscule pockets of water within the soil. The fungus will directly pass the water to the plant in exchange for plant-manufactured carbohydrates; similar to how trading operates in a market economy.Ž Plants are like straws on the landscape, sucking out water from the ground and losing it to the air. Here in South Florida, the water they transpire away is lost to the atmosphere„witness the massive anvil-shaped thunderclouds that form rapidly on summer days.Ž Explains Archbold ecohydrologist Dr. Amartya Saha, farmers and ranchers need to know how much water might be lost so that they can know how much irrigation is required. Similarly, state water management agencies need to know how much water is lost via evaporation and by transpiration by plants, and how much comes in via rainfall, so that they can forecast and manage water supply for towns, industry and for maintaining adequate ”ows and levels in lakes, rivers, and wetlands.Ž In order to contribute to this knowledge, scientists at Archbolds Buck Island Ranch are measuring how much water is taken up in different seasons by various plant communities in south-central Florida cattle ranches. Nic McMillan, Archbold research staff explains, One technique we use are lysimeters, where different communities of grassland plants are grown in pots placed in leak-proof tubs, and the pots are weighed to determine daily water loss via both transpiration from the plants and evaporation of water from the soil. The data collected over a year or more can inform us how much water is lost seasonally by these processes, and how different plant species and communities vary in their water use.Ž Thirsty exotic plants that require lots of watering because they are not adapted to our local conditions, can lower the water table and lake levels, as has been seen with Melaleuca in the Everglades. Understanding how different plants use water, whether it be in the scrub or on ranchland, is important knowledge for water managers, ranchers, and conservationists. ARCHBOLDFROM PAGE 1 AMARTYA SAHA PHOTOThe lysimeter experiment with various plants growing in leak-proof tubs. central core made of a protein called gorgonin and outer layer called the rind. The polyps are embedded in the rind. Octocorals are also called gorgonians and soft corals.Coral GrowthHard corals come in a variety of growth forms. Some examples of these growth forms are branching corals, plate or sheet-forming corals, encrusting corals, and massive or boulder corals. Each polyp produces its own skeletal material and sits in a pitted area of the skeleton known as a corallite. For some species of coral the corallites are fused together to form elongated ridges and valleys. Many species with fused corallites are commonly called brain corals because of their appearance, whereas many species with discrete corallites are commonly referred to as star corals. Although growth rates differ between different coral growth forms and species, hard corals generally grow very slowly. Hard coral growth is highly dependent on sunlight, warm temperatures ranging from 20oC (68oF) to 29oC (84oF) and water quality (clear, low nutrient water is ideal) and is therefore varies greatly from location to location and limited to shallow tropical and subtropical waters. In Florida, branching corals can grow as much as 10 centimeters per year, whereas massive coral colonies grow about one centimeter per year. Massive coral colonies like the star and brain corals pictured above can grow to be several meters across and can be several hundred years old. Octocorals come in two general growth forms, encrusting and branching. The branching growth form, however, has many variations. Examples are sea rods, sea plumes, sea whips, and sea fans. While most octocorals have a ”exible skeleton with a central core made of a protein called gorgonin, some have a central core made of tightly bound or fused CORALFROM PAGE 1 CORAL | 4 FLORIDA FISH WILDLIFEOctocorals are corals that have eight tentacles. Most octocorals secrete a exible skeleton that consists of a central core made of a protein called gorgonin and outer layer called the rind. adno=720014 Family Owned & Operated Since 1978560 U.S. 27 North Sebring, FL 33870 (863) 385-4796 CarpetPatioBlinds.com adno=3559949 adno=717984

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Friday, April 20, 2018 www.highlandsnewssun.comcalcareous known as spicules. These octocorals are not as common and are typically not as ”exible. Though growth rates in octocorals are not as well studied as those of stony corals, the more common octocoral species in Florida have been found to grow in height about two centimeters per year.Coral NutritionMany hard corals, and all hermatypic corals, share a symbiotic relationship, a relationship between two dissimilar organisms, with microscopic algae called zooxanthellae. These algae give stony corals their vivid color. Zooxanthellae create nutrients through photosynthesis and provide important resources to the coral polyp in exchange for a home within the polyps living tissue. Some octocorals share a symbiotic relationship with zooxanthellae, which is similar to that of hard corals, however, many do not. Octocorals that do not have zooxanthellae get their colors from pigments in the coral polyp or the outer layer of the skeletal structure. Both of these groups of corals can use their tentacles to capture food (plankton). Although acquiring energy in this manner is more common among octocorals.Coral ReproductionHard corals and octocorals can reproduce both sexually and asexually. Sexual reproduction in corals results in the start of a new coral colony and is accomplished by spawning or brooding. In spawning, gametes (sperm and egg cells) are released into the water column where they meet and form larvae which settle to the bottom and become new coral colonies. In brooding gametes meet and develop into larvae within a coral polyp and are then released into the water column to settle and become new coral colonies. Coral species that spawn do so only once per year. This generally happens in one mass-spawning event that typically occurs at the end of the summer. Asexual reproduction in corals is accomplished either by fragmentation or by budding. Because corals are colonial animals, when their skeletons are broken up or fractured the resulting parts can continue to grow as new colonies. This method of reproduction is common among branching corals that can break into pieces from the intense physical stress of storms. These pieces then grow into new colonies. In this way large stands of branching coral can be produced. Budding is the process where one coral polyp splits into two. This is how a coral colony grows from one individual polyp to many.Hydrocorals, Black CoralsTwo additional groups of corals are the hydrocorals and the black corals. These two groups of corals are also Cnidarians and have the same basic body structure as stony corals and octocorals. Hydrocorals are found in all the same habitat types that stony corals are found in. The most common kinds of hydrocorals are the “re corals. These corals form hard calcium carbonate skeletons just like stony corals, however their skeletal structure and arrangement of polyps is much different from that of stony corals. While “re corals grow their own skeletal structures they are also known to encrust substrate and other living organisms and are commonly observed overgrowing sea fans. Fire corals have unusually strong stinging cells and can sting snorkelers and divers who brush up against them. Black corals are generally thought to live in deeper waters, but several species do live in shallow areas. These types of corals are similar in appearance to octocorals and form a skeleton made of protein, however the skeletal structure of black corals is hard and in”exible. Black coral polyps are not imbedded in the skeletal structure as with other types of corals. Because of this the dead skeleton of black corals has a smooth glossy “nish which has led to the cultivation of these corals for jewelry and other trinkets. While these slow growing types of corals used to be common in some areas, they are now rarely seen due to overharvesting. Coral reefs form over thousands of years as successive generations of corals grow on top of each other. When one stony coral colony dies other new stony coral colonies settle and grow on the former colonys remains. Although stony corals produce much of the calcium carbonate that forms reefs structures, other organisms such as algae and mollusks also produce considerable amounts. Coral-like organisms that form calcium carbonate skeletons have existed on earth for 450 million years. Coral reefs similar to the ones we know today have existed since the age of the dinosaurs. They are present over large areas of the tropical and subtropical oceans and, like rainforests, are one of the most diverse and highly productive ecosystems on the planet. Though coral reefs are widespread, they comprise less than 1 percent of the worlds oceans area. Despite this, nearly 25 percent of all marine animals use coral reefs for some part of their life cycle, including approximately 7,000 species of “shes, and countless species of algae and invertebrates. The living coral reefs of Florida began forming about 6,000 years ago when sea levels stabilized following the last ice age. In Florida, well-developed coral reef communities exist from Palm Beach County southwest to the Dry Tortugas. The two types of coral reef structures off of south Florida are patch reefs and bank reefs. Patch reefs up to several hundred meters across with several meters of vertical relief are generally found between the numerous islands and the outer bank reefs of the Florida Keys. Bank reefs make a continuous line of coral reefs stretching from southeast Florida to the Dry Tortugas several kilometers offshore. Bank reefs in Florida have grown into distinct spur in groove structures, with elongated sections of reef separated by sand spurs.CORALFROM PAGE 3 FLKORIDA FISH WILDLIFEFire coral. Enjoy the outdoors in bear country. Bears typically want nothing to do with people, and will often run or hide when they sense your approach. However, there some important things you can do to help avoid con”icts with bears. Bears are not cuddly teddies or ferocious killers; they are wild animals that deserve respect. Do not assume that a bear is friendly just because he is hanging around or doesnt run away when it sees you there are NO tameŽ wild bears, and all wild animals deserve respect and space. Bears are not cuddly teddies or ferocious killers; they are wild animals that deserve respect. Know your place Are you camping in bear country External Website? Check our map for a general idea of where it is common to see bears, but remember, bears can be found anywhere in Florida. Talk with a local park ranger, concessioner, or facility manager and see if bears have been active recently. Regardless of where you camp, its best to follow the steps below and assume bears could be in the area.Make Some NoiseWild black bears are typically shy and avoid people, but it is still best to be safe and make noise while walking in bear country to scare off any bears that might be in the area, especially if you see fresh bear sign like footprints or scat. While you could encounter a bear at anytime of the day, they are most active at dawn and dusk.Whats That Smell?When camping, the easiest way to prevent attracting a bear is to eliminate or secure ANYTHING that has a scent, including food, toothpaste, deodorant, bug repellent, suntan lotion, and other items with strong scents. Remember, bears are attracted to anything that smells regardless of if you think it smells good or is food even your trash smells like food to bears! Bag your food in airtight, odor containing bags, store the food in a sack or other container, and hang this at least 10 feet above the ground and 4 feet from the tree or pole away from your campsite. Burn off any food residue on your outdoor grills. Campground Safety NEVER have food or anything with a scent in your tent, keep your sleeping, eating, and storage areas separate.Keep It SeparatedWhere you cook and eat, where you sleep, and where you store you food and other scented items should be separated from each other. Declare your tent a food-free zone. There are few things more startling than being woken up in the middle of the night by a bear licking the remnants of chocolate bar off your face. A vast majority of cases where black bears have entered tents involved food and scented toiletries. Keep them as far from your tent as possible, and store your dirty clothes or clothes you have cooked in with the food or trashnot in your tentRecreational Vehicles, CabinsBears can smell food from literally a mile away. Make sure that yours is locked up and inaccessibleClose and lock all accessible windows and doors at night and close any curtains that might provide a bears eye view of your food stores. Dont let your car, camper, RV or cabin become a food source for bears. Many campground bears have learned to associate coolers with food, so hide them out of sight in your trunk, in a wildlife resistant food locker, or under a blanket in the cabin. Before you lock up, clean out your car every night and remember to check under the seat for leftovers and food packaging. Burn off food Be careful when in bear countryFlorida Fish WildlifeBe very aware of your surroundings in the outdoors FLORIDA FISH WILDLIFEBe careful with bears when camping or spending time in the outdoors.BEAR | 7 adno=3558714 Home of Spray and Pray Guns & Ammo adno=3566288

PAGE 13

Friday, April 20, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com LEGAL NOTICES IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA Case No.: FC-18-340 Division: Family Ruth Crespo Petitioner and Gregorio Viveros Luna Respondent. NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) TO: Gregorio Viveros Luna 309 Vernon Ave Sebring, FL 33870 YOU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and that you are require d to serve a copy of your written defenses, if any, to it on Ruth Crespo whose address is 543 Violet Ave., Sebring, FL 33870 on or before May 8, 2018, and file the original with the clerk of this Court at 590 S. Commerce A ve., Sebring, FL 33870 before service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for the relief de manded in the petition. The action is asking the court to decide how the following real or personal prop erty should be divided: None Copies of all court documents in this case, including orders, are available a t the Clerk of the Circuit Courts office. Y ou may review these documents upon r equest. You must keep the Clerk of the Circui t Courts office notified of your curren t address. (You may file Deisgnation o f Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or e-mailed to t he addresses on record at the clerks office. WARNING: Rule 12.285, Florida Famil y Law Rules of Procudure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or striking of pleadings. Dated: April 10, 2018 ROBERT W. GERMAINE, CLERK CLERK OF THE CIRCUIT COURT By: /s/ Ronda Story Deputy Clerk April 13, 20, 27; May 4, 2018 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 KUNA FARMS located at 4239 CR 64 East, in the County of Highlands, in the C ity of Avon Park, Florida 33825, int ends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. DATED at Avon Park, Florida, this 17th day of April, 2018. Michael Scavo April 20, 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 BEA ROSS REALTY located at 2004 Manatee Drive, in the County of Highlands, in the City of Sebring, Florida 33870, intends to register the said name with the Division of Corporations of the Florida Department of State, Tal lahassee, Florida. DATED at Sebring, Florida, this 19th day of April, 2018. Beatrice Ross April 20, 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 T&J MOBILE MECHANIC located at 116 Easthampton Rd. NE in the County of Highlands, in the City of Lake Placid, Florida 33852 intends to register the said name with the Division of Corporat ions of the Florida Department of State, Tallahassee, Florida. DATED at Sebring, Florida, this 20th day of April, 2018. Jeff Perry April 20, 2018 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY CASE NO. 28-2018-CA-000079 PENNYMAC LOAN SERVICES, LLC, Plaintiff, vs. SHAWN D. CALTON A/K/A SHAWN DONAHUE CALTON, et al. Defendants. NOTICE OF ACTION To the following Defendant(s): A NY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER, A ND AGAINST BRIAN D. JENNINGS A /K/A BRIAN DWIGHT JENNINGS, W HETHER SAID UNKNOWN PARTIE S MAY CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS Y OU ARE NOTIFIED that an action for Foreclosure of Mortgage on the following described property: LOT 4, BLOCK 176B, OF W OODLAWN TERRACE, ACCORDNOTICE OFACTION16 ING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 1, PAGE 96, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. AND THAT PART OF LOT 5, BLOC K 176-B, SEBRING SUMMIT, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 2, PAGE 62, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA, MORE PARTICULARLY DESRIBED AS FOLLOWS: BEGINNING AT THE SOUTHEAS T CORNER OF SAID LOT 5; THENCE NORTH ALONG THE REAR LINE OF SAID LOT 5 A DISTANCE OF 37 FEET; THENCE SOUTHWESTERL Y TO A POINT ON HAWTHORNE ROAD WHICH POINT IS 8 FEET NORTHWEST OF THE SOUTHWEST CORNER OF SAID LOT 5; THENCE SOUTHEAST ALONG HAWTHORNE ROAD 8 FEET TO THE SOUTH BOUNDARY OF LOT 5; THENCE EAST ALONG THE SOUTH BOUNDA RY OF SAID LOT 5 TO THE POINT OF BEGINNING. has been filed against you a nd you ar e required to file a copy of your written defenses, if any, to it on McCalla Raymer Leibert Pierce, LLC, Sara Collins, Attorney for Plaintiff, whose address is 225 East Robinson Street, Suite 155, Orlando, FL 32801 on or before May 17, 2018, a date which is within thirty (30) days after the first publication of this Notice in the Highlands News-Sun and file the original with the Clerk of this Cour t eithe r before service on Plaintiffs attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint. WITNESS my hand and seal o f this Court this 2nd day of April, 2018. ROBERT W. GERMAINE, CLER K Clerk of the Court BY: /s/ Robyn P. Durrance As Deputy Clerk 17-01632-1 April 13, 20, 2018 NOTICE OFAUCTION19 C entury S torageB ayv i ew 2609 Bayview Street Sebring, FL 33870 (863) 386-0880 Notice of this Public Sale or Auction of t he contents of the following storage units located at Century StorageBayview 2609 Bayview Street, S ebring, FL 33870 on May 8, 2018 at 2:00pm. Contents are to contain Household Goods/Business Items u nless otherwise specified Unit Number Tenant Name D269 Byron, William F399 Ka hn, Leah G469 Jones, Bessie I679 Brant, Jody L1181 Rokosh, Christine Sale is being made to satisfy land lords lien. Cash Only. Contents to be removed by 5:00 p.m. on the day of the sale. April 20, 27, 2018 C entury S torageS out h S e b r i ng 9200 US Hwy 27 South Sebring, FL (863) 655-6500 Notice of this Public Sale or Auction of the contents of the following storage units located at Century Storage-South Sebring, 9200 US Hwy 27 South, Sebring, FL 33870 on May 8, 2018 at 3:00pm. Contents are to contain Household Goods/Business Items un less otherwise specified Unit Number Tenant Name B2S106 Mines, Shane B3S017 Estrada, Marianna B4S101 Murphy, Heidi B4S103 Printemps, Marie B4S104 Stevens, Eugene Sale is being made to satisfy landlords lien. Cash Only. Contents to be removed by 5:00 p.m. on the day of the sale. April 20, 27, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 18CP-0130 IN RE: ESTATE OF STEPHEN E. LIBBY Deceased. NOTICE TO CREDITORS The administration of the estate of Stephen E. Libby, deceased, whose date of death was November 26, 2013, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Commerce Ave., Sebring, Florida 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is April 20, 2018. Personal Representative: Sherryl Albert 303 Atlantic Ave. Unit 1104 Virginia Beach, VA 23451 NOTICE TO CREDITORS20 A ttorney f or Personal Representative: Mark E. Clements A ttorney for Personal RepresentativeFlorida Bar Number: 276774 Elder Law Firm of Clements & Wallace, PL 310 East Main Street Lakeland, FL 33801 Telephone: (863)687-2287 Fax: (863) 682-7385 E-Mail: mclements@mclements.com Secondary E-Mail: abaustert@mclements.com April 20, 27, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-141 IN RE: ESTATE OF HILDA E. CARDONA a/k/a HILDA E. DAVILA, Deceased. NOTICE TO CREDITORS The administration of the estate of HILDA E. CARDONA a/k/a HILDA E. DAVILA, deceased, whose date of death was December 26, 2017, is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, th e address of which is 590 S. Commerce Ave., Sebring, Florida 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 served must file their 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 persons having claims or demands against decedent's estate must file their claim with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED WITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROB ATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD 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 20, 2018. Personal Representative: CANDIDO GARCIA 4221 Capri Street Sebring, FL 33872 /s/ Candido Garcia A ttorney for Personal Representative A BLES & CRAIG, P.A. 551 South Commerce Avenue Sebrin g, Florida 33870 Telephone: (863) 385-0112 Fax: (863) 385-1284EMail:service@heartlandfloridalaw.com By: /s/ Brandon S. Craig BRANDON S. CRAIG Florida Bar No.: 0085800 CLIFFORD M. ABLES, III Florida Bar No.: 178379April 20, 27, 2018 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO. 28-2017-CA-000014 MIDFIRST BANK Plaintiff, v. JAIME CRIVELLO A/K/A JAIME D. CRIVELLO; UNKNOWN SPOUSE OF JAIME CRIVELLO A/K/A JAIME D. CRIVELLO; UNKNOWN TENANT 1; UNKNOWN TENANT 2; SEBRING HILLS ASSOCIATION, INC. Defendants. NOTICE OF SALE Notice is hereby given that, pursuant to the Summary Final Judgment of Foreclosure entered on May 23, 2017, and the Order Rescheduling Foreclosure Sale entered on March 19, 2018, in this cause, in the Circuit Court of Highlands County, Florida, the clerk shalll sell the property situated in Highlands County, Florida, described as: LOT 309, OF SEBRING HILLS, A CCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 6, PAGE 2, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. at public sale, to the highest and best bidder, for cash, in the Jury Assembly Room in the basement of the Highlands County Courthouse, located at 430 South Commerce Avenue, Sebring, FL 33870-3867, at eleven oclock a.m. on May 3, 2018. Any person claiming an interest in the surplus from the sale, if any, other than the propery owner as of the date of the lis pendens must file a claim within 60 days afer the sale. Dated at Sebring, Florida, this 20th day of March, 2018. Robert W. Germaine Clerk of the Circuit Court By: /s/ Robyn P. Durrance Deputy Clerk 111160199 April 13, 20, 2018 P u bli c S a l e f or T ow an d S torage 2013 Dodge Ram 1500 ST Vin 3C6JR6AP0DG504453 Rodneys Repair and Towing Inc. at 10533 US 98 Sebring FL 33876 Rodneys Repair & Towing Inc. Reserves the right to accept or reject any And/or all bids. May 3 2018 10:00am April 20, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL ACTION CASE NO.: 28-2017-CA-000319 U.S. BANK NATIONAL A SSOCIATION AS INDENTURE TRUSTEE FOR SPRINGLEAF MORTGAGE LOAN TRUST 2013-3, Plaintiff, vs. CAROL E. WEED A/K/A CAROL E. NOTICE OFSALE30 HASKINS et a l Defendant(s). NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE IS HEREBY GIVEN Pursuant to a Final Judgment of Foreclosure dated March 1, 2018, and entered in Case No. 28-2017-CA-000319 of the Circuit Court of the Tenth Judicial Circuit in and for Highlands County, Florida in which U.S. Bank National Association as Indenture Trustee for Springleaf Mortgage Loan Trust 2013-3, is the Plaintiff an d Carol E. Weed a/k/a Carol E. Haskins, Onemain Home Equity, Inc. f/k/a Springleaf Home Equity, Inc. f/k/a American General Home Equity, Inc., United States o f America, Department of Treasury, are defendants, the Highlands Count y Clerk of the Circuit Court will sell to the highest and best bidder for cash in the Jury Assembly Room in the basement, Highlands County Courthouse, 430 So uth Commerce Avenue, Sebring, F L 33870, Highlands County, Florida at 11:00AM on the 15th day of May, 2018, the following described property as set forth in said Final Judgment of Foreclosure: LOT 16, BLOCK 10, ORANGE BLOSSOM ESTATES, UNIT 8, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 6, PAGE 18, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. A/K/A 5341 LIME ROAD, SEBRING, FL 33875 Any person claiming an interest in th e surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. Dated in Highlands County, Florida this 2nd day of March, 2018. Clerk of the Circuit Court Highlands County, Florida By: /s/ Robyn P. Durrance Bob Germaine Deputy Clerk If you are a person with a disability who needs any accommodation in or der to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, (863)534-4690, within two (2) working days of your receipt fo the Notice of Sale; if you are hearing or voice impaired, call TDD (863)5347777 or Florida Relay Service 711. To file response please contact Highlands County Clerk of Court, 5 90 S. Com merce Ave., Sebring, FL 33870-3867, Tel: (863)402-6591; Fax: (863)4026664. NL 17-015967 April 20, 27, 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! Sebring~ 2/2 in 55+ park; fully updated & furn. CHA. No pets. Low lot rent. $22,500.573-846-7467 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 Avon Park~2/1/1cg in 55+community. $775/mo.863-449-0920 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com Lakefront Home for Rent2000 sf home. $1,200/mo. 1yr lease, NO PETS. 863-382-2221 CONDOS/VILLAS FOR RENT1240 Avon Park ~Large 3/1.5 w/carport, shed, beautiful back yard. $655/mo+ sec.561-719-2520 APARTMENTS FOR RENT1320 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $500; 2 br starting at $650 1yr lease, NO PETS. 863-382-2221 Sebring, Dinner Lake Area1/2 bd apts. $495-650/mo Fresh paint, tile floors. Gary Johnson 863-381-1861 Sebring-Furnished Studio Apt. $600/mo. includes all utilities + cable. 863-6556614 or 863-214-3591 Sebring~2BR $675: Incl. water, sewer & garbage! No pets.800-743-2301 S e b r i ng~ new comp l ete l y remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 FURNISHED APARTMENTS1322 Free rent or reduced rent in exchange for handyman & gardening. Giant furnished studio apartment overlooking lake in Lake Placid. Call Charley 754-264-4246 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. Close to shopping, by the mall. $500/mo, utilities incl.863-471-2844 COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 LOTS & ACREAGE1500 Lake Okeechobee LotChannel w/seawall & dock, 110 x78, existing slab, empty septic, electr. & water hookups. REDUCED!!$27K269-476-2188 or 269-506-6510 ARCADIA 55 acre parce l w / lake for rent or sale. Water, electric, and septic on site. Need your OWN 5th wheel or mobile home. $725/mo. or $299K Call 239-693-7270. 2000EMPLOYMENT HELPWANTED2001 WORKERS NEEDED Marin J. Corp. is seeking 28 people to temporarily harves t w atermelons in Central Florida 04/25/2018 to 06/03/2018. Piece rates may be offered de pending on crop activity, bu t $11.29 an hr. is guaranteed. of contract guaranteed. Work tools, supplies, and equipment will be provided at no cost to the worker. Free housing, for those that cannot reasonably return to their permanent residence at th e end of each working day. Trans portation and subsistence ex penses to the worksite will be provided or paid by the em ployer upon completion of 50% of the work contract. All appli cants will have to complete an interview before employment is granted. For more information, contact CareerSource Heart l and, 5901 U.S. Hwy. 27 S., Suite #1, Sebring, FL 33870 @ (863) 385-3672 or Jorge Marin @ 229-456-1897 and mentio n j ob number FL10629915. 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 CLASSIFIED ADSSELL Farmworkers & Laborers, Crop … 22 fulltime temporar y j obs available 05/12/18 11/26/18. Carolina Agriculture LLC. Whiteville, NC. Manually plant, cultivate, harvest and pack sweet potatoes. Use hand tools to till, fertilize, trans plant, pack, and load produce. Conditions: employer will train, lift 60 lbs., exposed to extreme temperatures, stooping, walking and repetitive movements. 1 month verifiable experi ence. $11.46/hr or harvest sweet po tato $0.50 per 5/8 bu, which ever is higher, guaranteed contract; tools and supplies, housing, transportation ex penses provided. Transporta tion, subsistence paid to worksite upon 50% completion of contract. Please contact (919) 814-0544 to locate near est State Workforce Agency office and apply using NC10832632. Director of Infrastructure … FT City of Avon Park Visit: http://avonpark.cc Finish Dozer Operator Clean D/L a Must Great Benefits, Great Pay and Paid Time Off Call 863-453-9787 Full Time HelpWantedM-FAll positions Available! Apply in person (no calls) at Griffins Dry Cleaning, 212 S. Ridgewood Dr., Sebring FT Housekeeper~ For Condo Complex. Sat. +4 week days; 8a-4p; Apply at: 124 Lake Drive Blvd., Sebring.

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Friday, April 20, 2018 www.highlandsnewssun.com HELPWANTED2001 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. 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 Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 FT 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) S e b r i ng Ci trus, I nc. i s see ki ng 30 people to temporarily work in the following positions: Swee t Potato and Onion Planting & Har vesting in Okeechobee, FL 04/10/2018 to 05/19/2018. Piece rates may be offered de pending on crop activity, bu t $11.29 an hr. is guaranteed. 3/4 of contract guaranteed. Work tools, supplies, and equip ment will be provided at no cos t to the worker. Free housing, for those that canno t reasonably re turn to their permanent residence at the end of each working day. Transportation and subsistence expenses to the worksite will be provided or paid by the employer upon comple tion of 50% of the work contract. All applicants will have to complete a phone interview before employment is granted. For more information, contact the CareerSource Okeechobee, 207 SW Park St., Okeechobee, FL 34972 @ (863) 610-6000 o r Pedro Marin @ (863) 840-5741 and mention job number FL1032268. HELPWANTED2001 S ervice Technician WantedSmall engine repair; lawn & gar den, full-time, some exp. needed Lake Placid 863-465-9641 NEEDCASH? HaveAGarage Sale! HARVE S TER S NEEDED Harvester needs 25 temporary workers to harvest and field pack blackberries, 06-05-18 to 07-07-18. The employer is Statewide Harvesting & Hauling, Inc. Workers will be paid $10.95 per hour depending on crop activity. Workers may be paid piece rates based on production, but will be guaranteed $10.95 per hour rate. Worksite is located in Vidalia, Georgia. Employer will provide trans portatio n to all groves from th e designated pick-up location. Employer will guarantee the opportunity for work for the hourly equivalent of 3/4 of the hours of the work period. The employer will provide the tools necessary to perform the described job duties without charge to the worker. Housing will be provided for individual workers outside normal commuting distance. For workers residing beyond normal commuting distances, reason able transportation and subsis tence expenses will be provided or paid by the employer after completion of 50% of the work period. Apply for this job at the nearest State Workforce Agency office. The Florida job number is 2186089709. 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 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 thru 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 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 Needa newRide? Findit inthe Classifieds! SEEKING EMPLOYMENT2120 Caregiver Seeking EmploymentWill clean, cook & take care of you. 863-402-2084 H ome H eat h Aid e S ee k s Job~ Child/Elderly/Housekeep ing. Experienced, reliable. Ref. avail. Tasia, 954-297-9825 3000 NOTICES HAPPYADS3015 Do You Have theB e s t M o m in the World?Tell Her with a Happy Ad! 4 lines of text for 3 days for Only $25!! Call Now to Reserve your Space! Mothers Day is May 13863-658-0307 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 Seizethesales withClassified! GARAGE SALES6014 Do You Have theBest Momin the World?Tell Her with a Happy Ad! 4 lines of text for 3 days for Only $25!! Call Now to Reserve your Space! Mothers Day is May 13863-658-0307 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 A von P ar k L a k es H uge M oving Sale~ 8a-2p Fri & Sat at 2152 Cochrane Rd. Furn., kitchen, decor, craft supplies, scrapbooking, clothing & much more! Avon ParkMulti-family Sale 8a-noon Sat only at 2526 W. Raven Road. Girls clothes, newborn-sz 4, toys & lots of misc Avon Park~ 8a-5p Fri; 8a-3p Sat at 1120 & 1118 Gloria St. Suntan bed + extra bulbs, ask to see; left hand golf clubs w/bag & extras, handicap scooter, Hallmark ornaments 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. ~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 Estate Sale8a-3p Sat. at 1110 Ho Ti Yee Ave.Everything Must Go! Tons of Treasures! 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. 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! FURNITURE6035 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 C o ll ect ibl e S o lid Pi ne Bench~ w/storage under seat, heart cut-out on back rail, grea t cond, $90 OBO 863-655-2703 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 King Bedroom S et~ canop y bed, dresser w/mirror, 2 nigh t stands and chest. Paid $5000, sell $1,800. 863-458-0551 La-Z Boy Recliner~ like new, 1yr old. Brown cloth. $150.863-402-5677 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 Patio Table PV C ,5 3 x 36 white oval, 4 chairs w/cushions, exc cond, $225 obo. 517-230-7237 Twin Beds (2) headboard, frames & mattresses, 2 yrs old -$300.00 863446-2440 ANTIQUES COLLECTIBLES6070 John Rogers G roup  CO MIN G TO THE PARSONŽ, exc condi tion, $387.00, 863-471-9445 O utboard Motor, 1.7HP, 1 936 Johnson, exec cond, runs clean, $300 OBO, 863-382-9782 MUSICAL6090 Organ, Lowrey Odyssey Model SE/20, bench & books included, mint condition, $1,000 obo 863-253-3434 MEDICAL6095 Adult Potty Chair~ NEVER been used brand new! $50.863-304-8241 J et 3 Ul tra M otor i ze d Scooter~ w/new battery. $450.863-273-8595 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 Bik es (2) a d u l t 3 w h ee l ers, Miami, $50 & Schwinn, little use, $150 218-732-7787 El ectr i c Bi cyc l e~ Hill topper, w/lithium battery & charger. $375 After 4p863-314-0871 LAWN & GARDEN6160 Lawn Mower, electric 1 9 Ž cut, mulcher, like new condition, $60.00 248-600-9470 Rear Tine Tiller~ 6 .5hp Kohler motor, like new, used once. $450. 863-314-8870. STIHL HS 45 hedge trimmer $95, 863-441-1619 BUILDING SUPPLIES6170 Paint & Primer~ ( 1 ) 5 gal. beige paint; (1) 5 gal primer. $100 for both/ $50 each. 863471-2844 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

PAGE 15

Friday, April 20, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com TOOLS/ MACHINERY6190 A tt: tree tr i mmers: 140 f t o f 3,500 pound rope, new $240, sell for $90, 863-414-1210 Generator~1500 wt, ran great during hurricane! $100. 863-655-5911 OFFICE/BUSINESS EQUIP./SUPLIES6220 Printer HP 3 75 2 wireless, $40.00, Chair large, black leather, $30.00 863-446-2440 PET ADOPTION6238 (2) T eacup Y or k s hi re T err i er puppies~1 (M); 1 (F); AKC Free to a loving home!!Emailmatt.charity@gmail.com APPLIANCES6250 Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 Dishwasher G E, like new condition, black, $40.00, 863-3850000 AdvertiseToday! 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 Electric Range~ Whirlpool, glass top, $125; Frigidaire Dishwasher $75; Magic Chef microwave, black, $55; NuTone Range Hood stainless steel, $45. 678-4764045 Very clean Whirlpool 30  electric range, stainless steel, 5 burner, ceramic glass top with double oven, $200, 863-382-0222. T urnyou r trashinto cash! Advertise youryard sa l e! W ashing Machine~ 20 1 6 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 M ov i ng sa l e. 2 person h ot tu b $500. Yellow Shen scooter 150CC w/trailer hitch carrier $500. Protect-Air 3000 air purifier $150. 2016 Quest pontoon boat 16, 40hp 4 stroke Mercury w/trailer, $15,500. 2 rattan bar stools $250/pr. (705)999-1412 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 7000TRANSPORTATION AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! BUICK7020 1994 Roadmaster, 170,000 miles, VG cond., $4,250 firm, 248-600-9470 JEEP7080 2005 Jeep Wrangler~ good tires, 81k mi, good condition, 6 speed manual transmission $8,000 863-273-2103 PONTIAC7130 1 999 Pontiac G rand Am G T~ Garage kept, 78k mi., very fast car, great cond! $3,000. 791659-9534;863-658-1938 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 2017 Bayliner Element F21 ~ 21, center console, 8 beam, 150hp Merc w/only 10 hrs. $28,900 w/trailer. 239-888-1083 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! UTILITY TRAILER ~ HD 5X8 3500lb Axle-14Ž steel sides, 15Ž tires swing-away jack. Avon P. 239-246-7575. $395 CYCLES/MOPEDS/ SCOOTERS7360 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!813-713-3217residue on your outdoor grills, and use a heavy duty ammonia-based cleaner to clean your RV or campers exhaust vent.Hunting, Fishing Be alert. Since you cant make noise, try to stop frequently, look around, and be on the lookout for fresh bear sign to try and prevent startling a bear. Deer Feeders. Deer feeders are wildlife feeders, and bears will be attracted to them, especially if you are using corn. Switch feed types from corn to soybeans, which are less preferred by bears. We have provided a list of frequency of bear use of common deer food items. Set up your feeder so it is out of reach from bears. Hang the feeder at least 8-feet high and 4-feet from the attachment point. You can also set up a solar powered electric fence around the feeder. Deer will be able to jump the fence, bears cannot. Planting food plots is the best way to attract deer while reducing the chances of attracting bears. Bears will eat anything, including gut piles or even your deer. Remember it is illegal to kill a bear.Dogs and bears. If you hunt with dogs in bear country, be aware that your dogs could lead you to or bring backa bear. If your dog(s) and a bear “ght, the best thing you can do for your dog is to stay out of it. If you get involved, your dog cant focus on trying to protect itself because it will try to protect you instead. You put your dog at more of a disadvantage when you get involved because you distract its attention. It may seem hard to not do something, but remember the best thing you can do is stay calm and stay out of it, your dog has a better chance of not getting hurt if you do. Believe it or not, most dog and bear tangles end with neither animal getting hurt, and the bear looking to retreat as soon as it can. Hogs and Bears. Hog hunters must be certain of their targets before pulling the trigger, bears and hogs can look very similar in the woods. Avoid gut piles or other common dumpsites if you can, and never leave yours on a trail or road. Keep your fresh catch secure. If you have to leave your “sh or deer carcass for more than a few minutes, stash it at least 25 to 50 feet from your gut pile. Either hang it at least 8 ft high and 4 feet from the attachment points, or cover it with tree limbs or brush. When you come back, make plenty of noise. If a bear has beaten you to your kill, you can try to scare it off from a distance with noise but be prepared because a bear may be willing to defend its new found food. Be ready to spray. If you hunt in bear country, consider carrying bear pepper spray External Website. There are several manufacturers of bear deterrent sprayjust make sure whatever you buy speci“es that it is for use on bears and isnt a general pepper spray (e.g., www.counterassault.com). WARNING: Be aware of wind direction before spraying or you may incapacitate yourself instead of the bear. If you encounter a bear. If you see a bear from a distance, enjoy the experience, but do not move toward the bear. If you are close, do not make any sudden or abrupt movements. Back way slowly and be sure the bear has an obvious escape route. If you encounter a bear at close range, remain standing upright, back up slowly and speak to the bear in a calm, assertive voice. Do not turn your back, play dead, climb a tree or run. Back away slowly into the house or secure area. Avoid direct eye contact. Bears and many other animals may view this as aggressive behavior. Report any bear that is threatening the safety of humans, pets or livestock, or causing property damage to the FWC of“ce nearest you. If the bear paws the ground, huffs and puffs, clacks and snorts, or runs directly at you, they are trying to scare you off. If you stand your ground, the bear will likely stop and move away. No matter what happens, do not run away. Continue slowly backing away, talking and holding up your arms. The bear may charge or vocalize several times until he is comfortable turning his back on you and leaving. While we have not had a predatory attack on a person by a bear in Florida, people have been bitten and scratched by bears. If a black bear attacks you: Fight back aggressively. People in other states have successfully fended off black bear attacks using rocks, sticks, or even their bare hands! Bears are wild animals and must be respected. Even though they are typically quiet and shy animals, they have the potential to seriously harm or kill a person. Do not take unnecessary risks!BEARFROM PAGE 4 FLORIDA FISH WILDLIFEBears are quite prevalent in the Florida outdoors. A female panther and her two kittens are back in the wild today, after spending months in captivity. On April 10, the Florida Fish and Wildlife Conservation Commission (FWC) panther team released the panther family on the Picayune Strand State Forest in Collier County. This is the “rst time the FWC has rescued, rehabilitated and released a family group of panthers. FWC biologists rescued the adult female panther, known as FP224, in December 2017 after she was struck by a vehicle on Collier Boulevard in Naples. They took her to the Animal Specialty Hospital of Florida in Naples where veterinarians determined she had a broken hind leg. Following a successful surgery to repair the fracture, the FWC panther veterinarian took the panther to White Oak Conservation Foundation for rehabilitation. In June, FP224 produced a litter of one female and two male kittens, and biologists suspected these kittens were near where their mother was injured. They set up cameras to locate the young panthers, and two of the kittens were photographed and captured immediately thereafter. Unfortunately, biologists were not able to capture the third kitten. Biologists brought the two male kittens to White Oak Conservation Foundation. They were not immediately returned to their mother so that her leg had time to heal. Last month, the family was reunited in a 1-acre pen to maintain the family bond. On Monday, veterinarians determined that all three felines were healthy and ready for release. Typically, orphaned kittens still dependent on their mothers need to be kept in captivity until they can survive on their own,Ž said Darrell Land, FWC panther team leader. However in this case, the mother can continue to raise her kittens, teaching them the required survival and social skills they would not receive in captivity.Ž FP224 is not new to the rescue and rehabilitation efforts of the FWC and partners. In 2013, she was struck by a vehicle and had to be rescued. In the years between the two accidents she has produced three litters of kittens, successfully contributing to the Florida panther population. Florida residents can support conservation efforts like the rescue and rehabilitation of injured or orphaned panthers by purchasing a Protect the PantherŽ license plate. External Website Fees from license plate sales are the primary funding source for the FWCs research and management of Florida panthers. People can also help with panther research by reporting panther sightings and uploading photos and videos to the FWC at MyFWC. com/PantherSightings. External Website To report dead or injured panthers, call the FWCs Wildlife Alert Hotline at 888-404-FWCC (3922) or #FWC or *FWC on a cellphone. For more information on Florida panthers, go to MyFWC.com/Panther.Panther family released into the wildFLORIDA FISH WILDLIFEFWC takes care of Florida wildlife CARLTON WARD JR. PHOTOThe FWC realeased a panther family back into the wild this week.

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Friday, April 20, 2018 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 Lookingfor Adventure? Findit inthe Classifieds HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 BATH/KITCHEN5027 ALL STAR TILE-LLCCo mp lete B athroo m R e m odel Change B athtu b to S ho w erCall 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 F i n d i t i n t h e C l a s s i f i e d s CARPET SERVICES5040 Franks Carpet Repair 45 yrs experience! 863-632-1409 ADULTCARE5050 H ome H ea l t h Aid eseeking work:will cook, clean, 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 FLOORING5083 Floor Covering Installation Repairs & Service 50 yrs exp. 863-840-0213or 863-465-2375 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Complete Lawn CareTree Trimming*Landscape Design*sm. concrete work863-832-3366 Angels Lawn CareFull Lawn MaintenanceSenior & Military Discounts863-253-0739 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 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 Classified=Sales Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 NEEDAJOB? CHECKTHE CLASSIFIEDS! 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 Dogs need lots and lots of attention (and affection); so lets give it to them when they are good. Simply acknowledging your dog with verbal praise for good decisions is a powerful way to encourage your dog to keep up the good work. Saying things like, Good girlŽ, Way to goŽ, What a good dogŽ will go a long way. You will see the happiness in your dogs eyes and their wagging tail. For example, one of the most basic requirements of good dogŽ status is going to the bathroom outside. Praise your dog for getting it right every single day. Now, consider the rest of your day with your dog„can you think of other little ways that he gets it right? Perhaps he sits while you prep his food, or when you clip on the leash, or before you toss a ball for him. Those are all praiseworthy behaviors. Food rewards are a nearly universal reinforcer in the dog world, so theyre a great way to get the dogs attention and keep good behaviors. Dog treats can be purchased at grocery or pet stores or even on-line stores with pet supplies or could also be small pieces of boiled chicken or liver. Liver never fails to get my dogs attention and she is more apt to work on various tricks or commands if she knows she is going to be rewarded with a small bite of liver. Needless to say, another way of changing behaviors is to seek out training for you and your dog. Training provides dogs with the basic good manners we all want„from a polite greeting when guests arrive, to walking nicely on the leash, to coming when called. Dogs also bene“t from the socializing with other canines and learning their verbal cues and body language. The bene“ts of having a trained dog are nearly limitless. A trained dog is a fully participating member of the family„ what a gift for all of you! The Heartland Dog Club currently offers Obedience and Trick Training. For more information call 863 … 368 … 1781. after another of ideas and dreams turned into reality. I remember back looking out the window of the Boeing 737. I saw the engine cowling and all the latches and Philips head locking screws of the shroud and the ”ush rivets of the leading edge. The swept-wing design was an innovation “rst pioneered on the German ME 262 jet in WW II. At the end of the todays wing is the vertical wingletŽ that reduces the induced drag of the air leaving the tip of the wing. Less drag means better performance and fuel economy. Commercial and government efforts can do great things in aviation and aerospace. Government aircraft production during WW II and the accomplishments of NASA in space race are signi“cant. Times are changing as we see the private sector take the innovation lead as Space X, Virgin Galactic, Blue Origin, and others are reaching space and having booster rockets come back and land by themselves. It is an exciting time to see what the private sector and individuals can do. It is still the individual with a dream and an idea that can take the day. Todays technology, tools and materials make it easier for a person to make their ideas into something real and functional, but it still takes a person with an idea, dream and a passion. The Experimental Aircraft Association is an example where aviation enthusiasts can help make their dreams come true. They may want to design and build their own aircraft, and the EAA museum if full of examples, and features one of our own, as Lockwood AirCam OneŽ hangs in the entrance lobby. Other EAA members may want to be around others who ”y, help build the aircraft kit project, or be involved with a youth program or other community aviation effort. A person does not need to be a pilot, just have a passion for aviation. There is something for everyone. I recently received a call from a person living in the Florida Keys who is building scale ”ying replica of a German Folker D-3 WW I aircraft. He was asking if we had anyone in our EAA Chapter that would be interested in helping him complete his project. Of course, we said yes. He has most of the project done, with just the wings needing to be covered with fabric and attached. Then comes the testing and “nal rigging of the aircraft. He needs to move it to a T-hangar at the Sebring airport where we can help “nish the project. I asked him why he selected the scale project. He said his work area under his house was limited by the size of the door and ”oor space, so the smaller project worked out the best. He also like the history and simplicity of the WW I aircraft. So, again the individual with an idea and a passion carries the day working at home, and then joining a larger group to help. He will soon be ”ying his dream. I cant wait to get back to Florida and assist with the project, besides Im freezing up here! The next EAA Chapter 1240 meeting is May 10 at 6 p.m. The next pancake breakfast is May 12 at 8 a.m., at the EAA building through gate 24 at the Sebring Regional Airport. For more information about EAA Chapter 1240, the Heartland Flying Club, and ways to help your aviation dreams come true, contact John Rousch at jhr@stratomail.net, call or text 863-273-0522FLIGHTFROM PAGE 1DOGSFROM PAGE 1 newstips@newssun.comDO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Email Us Your News Tips To: GOT NEWS?

PAGE 17

The News Wire Friday, April 20, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Southwest sought more time for inspectionsSouthwest Airlines sought more time last year to inspect fan blades like the one that snapped off during one of its flights Tuesday in an engine failure that left a passenger dead. See page 8. MINNEAPOLIS „ Prince thought he was taking a common painkiller but instead ingested a counterfeit pill containing the dangerously powerful drug fentanyl, a Minnesota prosecutor said Thursday as he announced that no charges would be “led in the musicians death. Carver County Attorney Mark Metz said Prince had suffered from pain for years and was addicted to pain medication. While some of the superstars associates might have enabled his drug habit and tried to protect his privacy, authorities found no direct evidence that a speci“c person provided the fentanyl.Ž In all likelihood, Prince had no idea that he was taking a counterfeit pill that could kill him,Ž Metz said. Metzs announcement came just hours after the U.S. Attorneys Of“ce announced that a doctor who was accused of illegally prescribing an opioid for Prince agreed to pay $30,000 to settle a civil violation of a federal drug law. Dr. Michael Todd Schulenberg allegedly wrote a prescription for oxycodone in the name of Princes bodyguard, intending for the potent painkiller to go Prince. That prescription was not linked to Princes death. Prince was 57 when he was found alone and unresponsive in an elevator at his Paisley Park studio compound on April 21, 2016. His death sparked a national outpouring of grief and prompted a joint investigation by Carver County and federal authorities. An autopsy found he died of an accidental overdose of fentanyl, a synthetic opioid 50 times more powerful than heroin. WASHINGTON „ After months of resisting, the Justice Department has agreed to provide three House committees with copies of several memos written by former FBI Director James Comey, according to a person familiar with the agreement. The move comes as House Republicans have escalated criticism of the department, threatening to subpoena the documents and questioning Deputy Attorney General Rod Rosenstein and other of“cials. The person familiar with the agreement spoke to The Associated Press on Thursday on condition of anonymity because the documents had not yet been sent to Congress. Justice of“cials had allowed some lawmakers to view the memos but had never provided copies to the House committees. Comey is on a publicity tour to promote his new book, A Higher Loyalty.Ž He revealed last year that he had written the memos after conversations with President Donald Trump, who later “red him. In a Senate hearing in June, he told Congress that I knew there might come a day when I would need a record of what had happened, not just to defend myself, but to defend the FBI and our integrity as an institution and the independence of our investigative function.Ž Details from some memos were made public in media accounts in the days after he was “red. At the Senate hearing, Comey detailed his conversations with Trump. One memo recounts a February request from Trump, during a private meeting in the Oval Of“ce, that Comey end an investigation into former national security adviser Michael Flynn. Last week, the GOP chairmen of three House committees demanded the memos by Monday. The Justice Department asked for more time, and the lawmakers agreed. Comey said in an interview Thursday with CNN that hes “neŽ with the Justice Department turning his memos over to Congress. I think what folks will see if they get to see the memos is Ive been consistent since the very beginning right after my encounters with President Trump and Im consistent in the book and tried to be transparent in the book as well,Ž he said.Prosecutor: Prince thought he was taking common painkillerAP source: DOJ agrees to send Comey memos to CongressBy AMY FORLITIASSOCIATED PRESSBy MARY CLARE JALONICK and ERIC TUCKERASSOCIATED PRESS PRINCE | 2 AP FILE PHOTOIn this Feb. 4, 2007 le photo, Prince performs during halftime of the Super Bowl XLI football game in Miami. AP PHOTOCubas new president Miguel Diaz-Canel, left, and former president Raul Castro, raise their arms after Diaz-Canel was elected as the island nations new president, at the National Assembly in Havana, Cuba, on Thursday. A new regimeHAVANA „ Raul Castro handed over Cubas presidency Thursday to a hand-picked 57-year-old successor he said would hold power until 2031, a plan that would place the state the Castro brothers founded and ruled for six decades in the hands of a Communist Party of“cial who remains little known to most people on the island. Castros 90-minute valedictory speech offered his “rst clear vision for the nations future power structure under new President Miguel Mario Diaz-Canel Bermudez. Castro said he foresees the whitehaired electronics engineer serving two “ve-year terms as leader of the Cuban government, and taking the helm of the Communist Party, the countrys ultimate authority, when Castro leaves the powerful position in 2021. From that point on, I will be just another soldier defending this revolution,Ž Castro said. The 86-year-old general broke frequently from his prepared remarks to joke and banter with of“cials on the dais in the National Assembly, saying he looked forward to having more time to travel the country. In his own half-hour speech to the nation, DiazCanel pledged to preserve Cubas communist system while gradually reforming the economy and making the government more responsive to the people. Theres no space here for a transition that ignores or destroys the legacy of so many years of struggle,Ž Diaz-Canel said. For us, its totally clear that only the Communist Party of Cuba, the guiding force of society and the state, guarantees the unity of the nation of Cuba.Ž He said he would work to implement a long-term plan laid out by the National Assembly and Communist Party to permit moderate growth of private enterprises like restaurants and taxis, while leaving the economys most important sectors „ energy, mining, telecommunications, medical services and rumand cigar-production „ in the hands of the state. The people have given this assembly the mandate to provide continuity to the Cuban Revolution during a crucial, historic moment that will be de“ned by all that we achieve in the advance of the modernization of our social and economic model,Ž DiazCanel said. Cubans said they expected their new president to deliver improvements to the islands economy, which remains stagnant, dominated by inef“cient state-run enterprises that are unable to provide salaries high enough to cover basic needs. The average monthly pay for state workers is roughly $30 a month, forcing many to steal from their workplaces and depend on remittances from relatives abroad. I hope that Diaz-Canel brings prosperity,Ž said Richard Perez, a souvenir Raul Castro retires as Cuban president, outlines futureBy MICHAEL WEISSENSTEIN and ANDREA RODRIGUEZASSOCIATED PRESSWASHINGTON „ A medicine made from the marijuana plant moved one step closer to U.S. approval Thursday after federal health advisers endorsed it for the treatment of severe seizures in children with epilepsy. If the Food and Drug Administration follows the groups recommendation, GW Pharmaceuticals syrup would become the “rst drug derived from the cannabis plant to win federal approval in the U.S. The 13-member FDA panel voted unanimously in favor of the experimental medication made from a chemical found in cannabis „ one that does not get users high. The panelists backed the drug based on three studies showing that it signi“cantly reduced seizures in children with two rare forms of childhood epilepsy. This is clearly a breakthrough drug for an awful disease,Ž said panel member Dr. John Mendelson, of the Friends Research Institute in Baltimore, Maryland. The drug carries a potential risk of liver damage, but panelists said doctors could monitor patients for any signs. More common side effects included diarrhea, vomiting, fatigue and sleep problems. FDA regulators are due to make their decision by late June. Approval would technically limit the drug, called Epidiolex, to patients with hard-to-treat forms of epilepsy. But doctors would have the option to prescribe it for other uses and it could spur new pharmaceutical research and interest into other cannabis-based products. More than two dozen states allow marijuana use for a variety of ailments, US experts back marijuana-based drug for childhood seizuresBy MATTHEW PERRONEAP HEALTH WRITER SEIZURES | 2 CASTRO | 2 adno=50532905

PAGE 18

Page 2 www.yoursun.com The Sun / Friday, April 20, 2018 WEATHER/FROM PAGE ONE TODAY / TONIGHTMostly sunny and pleasant Increasing cloudinessHIGH 89 LOW 670% chance of rain 15% chance of rainMainly cloudy with a shower in the area87 / 6740% chance of rain SATURDAY GULF WATER TEMPERATUREA thunderstorm in spots in the afternoon85 / 6840% chance of rain SUNDAYMainly cloudy with a shower or t-storm85 / 6755% chance of rain MONDAYPartly sunny and pleasant83 / 6310% chance of rain WEDNESDAYPartly sunny and nice83 / 6415% chance of rain TUESDAY 2 4 10 10 4 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 590-50 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 VENICE677790959185Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.00Ž Month to date 1.15Ž Normal month to date 1.34Ž Year to date 4.32Ž Normal year to date 8.85Ž Record 1.95Ž (1994) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.37Ž Normal month to date 1.75Ž Year to date 2.49Ž Normal year to date 10.24Ž Record 1.95Ž (1957) High/Low 84/59 Normal High/Low 85/61 Record High 92 (2013) Record Low 47 (2001) High/Low 84/58 High/Low 79/63 Normal High/Low 81/62 Record High 90 (2003) Record Low 46 (2001)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 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 Sat.Apalachicola 74 58 pc 74 64 pc Bradenton 83 68 s 83 69 c Clearwater 82 68 s 81 69 s Coral Springs 88 73 s 83 73 pc Daytona Beach 75 64 pc 75 66 pc Fort Lauderdale 86 72 s 83 72 c Fort Myers 88 68 s 90 69 pc Gainesville 73 57 s 75 61 pc Jacksonville 67 54 pc 73 60 pc Key Largo 83 74 s 83 75 pc Key West 83 73 s 85 74 s Lakeland 84 66 s 80 66 pc Melbourne 83 71 pc 79 68 c Miami 87 71 pc 84 72 c Naples 86 67 s 88 70 pc Ocala 75 58 pc 77 62 sh Okeechobee 84 67 s 80 66 c Orlando 83 66 s 79 66 pc Panama City 75 56 pc 76 62 pc Pensacola 74 58 pc 75 65 pc Pompano Beach 85 72 s 83 73 pc St. Augustine 68 61 pc 72 64 pc St. Petersburg 84 66 s 84 66 s Sarasota 82 64 s 84 66 c Tallahassee 76 55 s 77 59 pc Tampa 85 69 s 84 68 pc Vero Beach 83 69 pc 80 69 c West Palm Beach 85 72 s 82 70 c 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 8:36a 1:39a 6:03p 11:43a Sat. 6:55p 2:48a ----Today 7:13a 9:59a 4:40p --Sat. 5:32p 1:04a ----Today 3:06p 11:57p ----Sat. 3:58p ------Today 9:08a 2:08a 6:35p 12:12p Sat. 7:27p 3:17a ----Today 5:28a 8:38a 2:55p 11:43p Sat. 3:47p ------NW 6-12 1-2 Light NE 8-16 1-3 LightFt. Myers 88/68 sun none Punta Gorda 89/65 sun none Sarasota 82/64 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 10:54 a.m. none Saturday 11:52 a.m. 12:52 a.m. Today 7:00 a.m. 7:55 p.m. Saturday 6:59 a.m. 7:56 p.m. Today 10:29a 4:14a 10:58p 4:43p Sat. 11:33a 5:18a ---5:48p Sun. 12:02a 6:20a 12:34p 6:49p Monterrey 80/62 Chihuahua 92/51 Los Angeles 73/55 Washington 59/40 New York 53/38 Miami 87/71 Atlanta 68/46 Detroit 56/34 Houston 74/59 Kansas City 60/42 Chicago 55/34 Minneapolis 49/34 El Paso 79/55 Denver 52/31 Billings 61/38 San Francisco 68/50 Seattle 62/44 Toronto 46/27 Montreal 46/29 Winnipeg 59/35 Ottawa 44/25 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: 04/20/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 61 39 c 68 43 s Anchorage 44 35 c 47 37 c Atlanta 68 46 s 71 53 s Baltimore 57 36 s 60 38 s Billings 61 38 c 70 42 pc Birmingham 71 46 pc 74 55 s Boise 69 45 s 69 41 pc Boston 52 37 pc 53 36 s Buffalo 43 28 pc 49 31 s Burlington, VT 45 33 sf 48 29 pc Charleston, WV 58 32 s 64 39 pc Charlotte 67 42 s 71 46 s Chicago 55 34 s 55 38 pc Cincinnati 58 35 s 60 42 pc Cleveland 47 32 s 51 33 s Columbia, SC 71 43 s 74 47 s Columbus, OH 55 34 s 58 39 pc Concord, NH 50 31 pc 50 29 pc Dallas 70 51 pc 61 48 r Denver 52 31 r 50 33 sn Des Moines 57 40 pc 55 39 pc Detroit 56 34 s 56 36 s Duluth 54 31 s 56 31 s Fairbanks 30 16 sn 40 19 c Fargo 55 35 pc 58 38 pc Hartford 51 32 pc 56 31 s Helena 65 36 s 64 35 pc Honolulu 83 73 c 84 73 r Houston 74 59 pc 72 61 t Indianapolis 58 36 s 58 42 pc Jackson, MS 69 47 pc 74 58 c Kansas City 60 42 pc 54 41 c Knoxville 66 39 s 70 47 s Las Vegas 80 61 s 85 66 s Los Angeles 73 55 s 80 58 s Louisville 63 39 s 66 47 s Memphis 68 46 pc 70 54 c Milwaukee 49 33 s 50 36 pc Minneapolis 49 34 pc 54 34 pc Montgomery 72 46 pc 76 59 s Nashville 67 40 s 71 51 s New Orleans 69 57 pc 76 66 c New York City 53 38 pc 58 40 s Norfolk, VA 56 45 s 58 45 s Oklahoma City 66 45 pc 51 42 r Omaha 58 41 pc 54 39 c Philadelphia 54 34 pc 59 39 s Phoenix 81 60 s 89 67 s Pittsburgh 51 31 s 55 35 s Portland, ME 51 35 pc 51 34 pc Portland, OR 67 48 pc 61 42 c Providence 54 36 pc 55 35 s Raleigh 64 39 s 67 44 s Salt Lake City 63 46 pc 70 50 s St. Louis 62 41 s 59 47 pc San Antonio 73 61 c 74 57 t San Diego 68 56 s 72 58 pc San Francisco 68 50 s 72 51 s Seattle 62 44 pc 58 42 c Washington, DC 59 40 s 63 44 s Amsterdam 73 49 pc 71 53 pc Baghdad 95 66 pc 86 68 pc Beijing 87 64 s 68 58 r Berlin 80 54 s 71 47 pc Buenos Aires 80 66 t 80 64 pc Cairo 89 67 pc 84 62 pc Calgary 57 37 pc 55 30 pc Cancun 86 74 pc 87 75 pc Dublin 60 44 pc 62 46 sh Edmonton 55 34 c 47 34 r Halifax 41 30 r 44 32 pc Kiev 63 46 pc 71 46 pc London 77 56 pc 75 56 pc Madrid 73 50 pc 74 54 pc Mexico City 81 54 pc 82 57 pc Montreal 46 29 c 48 28 pc Ottawa 44 25 c 49 27 pc Paris 82 57 pc 81 58 pc Regina 56 36 s 64 39 pc Rio de Janeiro 84 71 pc 84 70 c Rome 75 55 s 73 54 s St. Johns 42 29 r 43 29 c San Juan 84 75 pc 84 75 sh Sydney 77 66 pc 75 65 pc Tokyo 75 60 pc 75 61 s Toronto 46 27 s 51 30 pc Vancouver 55 44 r 55 40 s Winnipeg 59 35 pc 63 43 sHigh ................. 87 at Vero Beach, FLLow ...................... 7 at Wake“ eld, MI(For the 48 contiguous states yesterday)72Powerful storms struck Mississippi and Texas on April 20, 1982. Hail the size of grapefruit nailed Cedar Park, Texas. Q: What year had the greatest number of fatalities from tornados?A: 1925; 792 lives were 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 89/67 87/67 90/68 90/67 86/67 86/66 88/67 87/66 89/67 85/69 83/68 83/70 83/67 88/68 88/67 89/65 90/67 90/67 89/67 85/66 84/67 85/66 86/66 84/66 86/66 81/69 84/67 83/67 88/67 85/67 83/68 85/66 82/64 82/68 82/70 87/68 87/68 88/67 salesman in Old Havana. I want to see changes, above all economic changes allowing people to have their own businesses, without the state in charge of so many things.Ž But in Miami, CubanAmericans said they didnt expect much from Diaz-Canel. Sixty-“ve-year-old Lourdes Diaz, who left Cuba as a child in 1955 before Fidel Castro, said life on the island will be exactlyŽ the same under the new president. Julio Cesar Alfonso, president of Solidarity Without Borders, called the change of leadership a farce.Ž Its a cosmetic change,Ž said Wilfriedo Allen, a 66-year-old lawyer in Miami who emigrated from Cuba in 1961. The reality is that Raul Castro is still controlling the Communist Party. We are very far from having a democratic Cuba.Ž After formally taking over from his brother, Fidel Castro, in 2008, Raul Castro launched a series of reforms that led to rapid expansion of Cubas private sector and burgeoning use of cellphones and internet. Cuba today has a vibrant real estate market and one of the worlds fastest-growing airports. Tourism numbers have more than doubled since Castro and President Barack Obama re-established diplomatic relations in 2015, making Cuba a destination for nearly 5 million visitors a year, despite a plunge in relations under the Trump administration. Still, the Soviet-style command economy employs three of every four Cuban workers and produces little, while private sector growth has been largely frozen since last year. Foreign investment remains anemic and the islands infrastructure is falling deeper into disrepair. The election of President Donald Trump dashed dreams of detente with the U.S., and after two decades of getting Venezuelan subsidies totaling more than $6 billion a year, Cubas patron has collapsed economically, with no replacement in the wings. Castros moves to open the economy have largely been frozen or reversed as soon as they began to generate conspicuous shows of wealth by the new entrepreneurial class in a country of“cially dedicated to equality among its citizens. His inability or unwillingness to “x Cubas structural problems with deep and wide-ranging reforms has many wondering how a successor without Castros founding-father credentials will manage the country over the next “ve or 10 years. I want the country to advance,Ž said Susel Calzado, a 61-year-old economics professor. We already have a plan laid out.Ž With Castro watching from the audience, DiazCanel made clear that for the moment he would defer to the man who, along with his brother Fidel, has ruled one of the worlds last communist governments since 1959. I con“rm to this assembly that Raul Castro, as “rst secretary of the Communist Party, will lead the decisions about the future of the country,Ž Diaz-Canel said. Cuba needs him, providing ideas and proposals for the revolutionary cause, orienting and alerting us about any error or de“ciency, teaching us, and always ready to confront imperialism.ŽCASTROFROM PAGE 1 but the FDA has not approved it for any medical use. The FDA has approved synthetic versions of another cannabis ingredient for other medical purposes. Several patients and parents at Thursdays meeting spoke about the bene“ts of Epidiolex. Sam Vogelstein, 16, said he experienced daily seizures „ at times more than 100 per day„ before enrolling in a study of the drug. I just went to South Africa for two weeks without my parents on a school trip,Ž said Vogelstein, who lives in Berkeley, California. I would not have been able to do that if I had not tried this medication.Ž Its not yet clear why the medicine reduces seizures. Epidiolex is essentially a pharmaceutical-grade version of cannabidiol, or CBD oil, which some parents have used for years to treat children with epilepsy. CBD is one of more than 100 chemicals found in the cannabis plant and it doesnt contain THC, the ingredient that gives marijuana its mind-altering effect. CBD oil is currently sold online and in specialty shops across the country, though its legal status remains murky. Most producers say their oil is made from hemp, a form of cannabis that contains little THC and can be legally farmed in a number of states for clothing, food and other uses. Its unclear how FDA approval of a CBD drug would affect products already on the market. Executives for the British drugmaker GW Pharmaceuticals say their goal is to provide a more standardized, research-backed version. Were not looking to impact the availability of other products on the market,Ž GW executive Steve Schultz said before the meeting. Our goal is to provide an additional option for patients and physicians who desire a puri“ed version of CBD for treatment of seizures.Ž The company declined to comment on the price of the drug before the approval decision. Wall Street analysts estimate it could cost more than $25,000 per year.SEIZURESFROM PAGE 1 Metz said several pills were found at the Paisley Park complex after Prince died, and many of them were not in their original pharmaceutical containers. Some of those pills were later determined to be counterfeit, and state and federal authorities have been investigating the source of the fentanyl for nearly two years. My focus was lasered in on trying to “nd out who provided that fentanyl, and we just dont know where he got it,Ž Metz said. We may never know. ... Its pretty clear from the evidence that he did not know, and the people around him didnt know, that he was taking fentanyl.Ž Metzs announcement effectively closed the case. There is no doubt that the actions of individuals will be criticized, questioned and judged in the days and weeks to come,Ž Metz said. But suspicions and innuendo are categorically insuf“cient to support any criminal charges.Ž After the announcement, the U.S. Attorneys Of“ce said it also had no credible evidence that would lead to federal criminal charges. A law enforcement of“cial close to the investigation told The Associated Press that the federal investigation is now inactive unless new information emerges. The of“cial spoke on condition of anonymity because the federal case remains open. Authorities alleged Schulenberg, a family physician who saw Prince twice before he died, illegally prescribed an opioid to Prince in violation of the Controlled Substances Act. Prosecutors say Schulenberg wrote a prescription for oxycodone to Kirk Johnson, Princes close friend and bodyguard, on April 14, 2016, with the intent that it go to Prince. Schulenbergs attorney, Amy Conners, has disputed that and did so again Thursday, saying that Schulenberg settled the case to avoid the expense and uncertain outcome of litigation. The doctor admitted no facts or liability in the settlement, which includes stricter monitoring of his prescribing practices. Schulenberg is not the target of a criminal investigation. Oxycodone, the generic name for the active ingredient in OxyContin, was not listed as a cause of Princes death. But it is part of a family of painkillers driving the nations addiction and overdose epidemic, according to the Centers for Disease Control and Prevention. Nearly 2 million Americans abused or were addicted to prescription opioids, including oxycodone, in 2014. Doctors are trusted medical professionals and, in the midst of our opioid crisis, they must be part of the solution,Ž U.S. Attorney Greg Brooker said Thursday. A con“dential toxicology report obtained by the AP in March showed high concentrations of fentanyl in the singers blood, liver and stomach. The concentration of fentanyl in Princes blood alone was 67.8 micrograms per liter, which outside experts called exceedingly high.Ž Prince did not have a prescription for fentanyl. The underground market for counterfeit prescription pain pills is brisk and can be highly anonymous, said Carol Falkowski, CEO of Drug Abuse Dialogues, a Minnesota-based drug abuse training and consulting organization. Buyers often dont know who theyre dealing with or whats in the drugs they purchase, she said. The likelihood of people buying pain pills on the street or online that turn out to be counterfeits laced with fentanyl is extremely high,Ž said Traci Green, a Boston University Medical Center epidemiologist who focuses on the opioid epidemic. While many who knew Prince over the years said he had a reputation for clean living, some said he also struggled with pain after years of intense performing. Documents unsealed in the case paint a picture of a man struggling with an addiction to prescription opioids and withdrawal symptoms. The papers also show there were efforts to get him help. Schulenberg saw Prince on April 7, 2016, at Johnsons request, according to authorities, and prescribed Vitamin D and a nausea medication „ under Johnsons name. Johnson then called Schulenberg on April 14, asking the doctor to prescribe a pain medication for Princes hip. Schulenberg did so, Metz said. Johnsons attorney, F. Clayton Tyler, said Thursdays decision on criminal charges af“rms Johnsons innocence. He said Johnson continues to deny that he had anything to do with the death of his close friend.ŽPRINCEFROM PAGE 1

PAGE 19

The Sun /Friday, April 20, 2018 www.yoursun.com Page 3 BUSINESS NEWS/STOCKS ABDiversMunicipal 14.09 -.01 +1.1 SmCpGrA m 56.51 -.47 +16.1AMGYackFocN d 21.16 -.05 +9.4 YacktmanI d 22.88 -.04 +9.3AQRMgdFtsStratI 9.04 ... +0.4AberdeenIntlSmCpA m 32.47 -.16 +7.9AkreFocRetail m 33.90 -.23 +16.1AlgerSmCpGrB m 6.92 -.04 +11.4AlpinedynDivInstl d 4.19 -.01 +10.1AmanaMutGrInv b 35.61 -.57 +13.7 MutIncInv b 49.27 -.66 +9.8American CenturyCptlValInv 8.62 -.02 +10.4 EqIncInv 8.70 -.03 +10.4 GrInv 34.57 -.24 +15.1 HYMuniInv 9.60 -.02 +3.9 HeritageInv 23.41 -.23 +12.1 IntTrmTxFrBdInv 11.14 -.01 +1.6 UltraInv 46.18 -.28 +17.3American FundsAMCpA m 33.43 -.17 +14.9 AmrcnBalA m 27.03 -.16 +9.5 AmrcnHiIncA m 10.27 -.03 +3.7 AmrcnMutA m 40.38 -.24 +11.0 BdfAmrcA m 12.54 -.03 +1.4 CptWldGrIncA m 52.32 -.14 +10.3 CptlIncBldrA m 61.11 -.47 +6.0 CptlWldBdA m 20.19 -.08 +1.2 EuroPacGrA m 57.64 -.06 +8.9 FdmtlInvsA m 63.00 -.48 +14.0 GlbBalA m 32.89 -.17 +6.7 GrfAmrcA m 52.65 -.20 +15.8 IncAmrcA m 23.02 -.14 +7.9 IntrmBdfAmrA m 13.11 -.01 +0.5 InvCAmrcA m 40.48 -.30 +13.0 NewWldA m 68.37 -.10 +6.9 NwPrspctvA m 45.14 -.19 +12.4 SmCpWldA m 57.58 -.13 +11.7 TheNewEcoA m 48.09 -.16 +16.0 TxExBdA m 12.78 -.02 +2.6 WAMtInvsA m 45.93 -.21 +12.8Angel OakMltStratIncIns 11.22 ... +4.0ArtisanIntlInstl 34.49 -.04 +6.8 IntlValueInstl 38.40 +.10 +9.5BairdAggrgateBdInstl 10.58 -.03 +2.0 CorPlusBdInstl 10.93 -.03 +2.3 ShrtTrmBdInstl 9.57 ... +1.3BaronAsstRetail b 72.44 -.33 +14.2 GrRetail b 70.26 -.25 +11.8 PtnrsRetail b 51.69 +.07 +14.6BerkshireFoc d 24.93 -.19 +22.2BlackRockAlCpEngyRsInvA m 11.63+.01+0.1 EqDivInstl 22.68 +.02 +11.6 GlbAllcIncInstl 19.93 -.05 +5.8 GlbAllcIncInvA m 19.80 -.05 +5.5 GlbAllcIncInvC m 17.84 -.04 +4.7 HYBdInstl 7.72 -.03 +5.4 HYBdSvc b 7.72 -.03 +5.1 StrIncOpIns 9.90 ... +2.8 TactOppsInvA m 14.72 -.03 +4.0BruceBruce 511.08 -2.46 +8.1 Fidelity500IdxIns 94.15 -.53 +13.9 500IdxInsPrm 94.15 -.53 +13.9 500IndexPrm 94.15 -.53 +13.9 AllSectorEq 12.49 -.09 +13.9 AsstMgr50% 18.32 -.06 +7.1 BCGrowth 14.70 -.10 NA BCGrowth 93.17 -.60 +18.4 Balanced 24.01 -.11 +9.9 BalancedK 24.00 -.12 +10.0 Canada 52.24 -.42 +4.0 Cap&Inc 10.24 -.05 +6.6 Contrafund 128.39 -.01 +16.1 ContrafundK 128.35 ... +16.2 DivGro 32.52 -.21 +11.9 DiversIntl 40.10 -. 18 +7.9 DiversIntlK 40.03 -.18 +8.0 EmMkts 21.74 +.01 +7.3 EmMkts 32.94 -.09 +7.6 EmergingAsia 44.39 +.12 +9.4 ExMktIdxPr 63.58 -.35 +13.0 Fidelity 46.96 -.16 +13.2 FltngRtHiInc 9.65 ... +3.3 FocusedStock 24.41 -.07 +14.4 FourinOneIdx 44.71 -.19 +10.2 Frdm2020 16.66 -.06 +7.4 Frdm2025 14.50 -.05 +8.2 Frdm2030 18.24 -.07 +9.3 Frdm2035 15.45 -.06 +10.2 Frdm2040 10.85 -.04 +10.3 GNMA 11.11 -.02 +1.2 GlobalexUSIdx 13.42 -.02 +6.5 GroCo 18.01 -.15 NA GroCo 192.76 -1.58 +19.9 GroCoK 192.78 -1.58 +20.0 Growth&Inc 37.37 -.08 +11.9 Independence 39.07 -.10 +13.8 IntlDiscv 45.96 -.14 +8.0 IntlGr 16.28 -.15 +8.1 IntlIdxInstlPrm 43.82 -.10 +7.2 IntlIdxPremium 43.82 -.10 +7.1 IntlRlEstt 11.87 -.02 +5.9 IntlVal 10.82 -.01 +5.4 InvmGradeBd 10.95 -.03 +1.9 InvmGradeBd 7.72 -.01 +1.8 JapanSmlrCo 1 9.22 -.01 +11.8 LatinAmerica 26.50 -.24 -2.9 LowPrStk 55.37 -.23 +11.9 LowPrStkK 55.34 -.22 +12.0 LvrgdCoStk 34.24 -.32 +10.5 Magellan 109.13 -.19 +15.7 MegaCapStock 17.33 -.05 +12.4 MidCapStock 38.70 -.14 +12.5 MidCapValue 24.73 -.09 +11.6 MuniInc 12.70 -.03 +2.8 NYMuniInc 12.88 -.02 +2.5 NasdCmpIdx 95.15 -.76 +18.9 NewMillennium 40.76 -.12 +13.0 NewMktsInc 15.76 -.06 +4.1 Nordic 51.58 +.18 +11.5 OT CPortfolio 117.12 -.69 +22.2 Overseas 51.32 -.12 +10.3 Puritan 23.73 -.07 +10.4 PuritanK 23.71 -.07 +10.5 SCGrth 27.06 -.24 +17.7 SmCpOpps 14.60 -.10 +11.3 StkSelorAllCp 45.44 -.25 +14.3 StratInc 10.95 -.03 +3.5 TaxFreeBond 11.27 -.01 +2.9 TotalBond 10.39 -.03 +2.2 TtlMktIdxF 77.25 -.43 +13.8 TtlMktIdxInsPrm 77.23 -.43 +13.8 TtlMktIdxPrm 77.24 -.44 +13.7 USBdIdxInsPrm 11.25 -.03 +1.5 USBdIdxPrm 11. 26 -.02 +1.4 ValDiscv 28.64 -.02 +11.8 Value 118.53 -.74 +11.2Fidelity AdvisorLargeCapA m 33.15 -.07 +13.2 LimitedTermBdA m 11.26 ... +0.7 NewInsA m 32.35 -.06 +14.5 NewInsI 33.07 -.05 +14.8Fidelity SelectBiotechnology 216.63 -3.49 +14.5 STTrsAdmrl 10.44 ... +0.5 SeledValInv 30.27 -.16 +12.1 SmCpIdxAdmrl 72.02 -.43 +13.0 SmCpIdxIns 72.02 -.43 +13.0 SmCpIdxInsPlus 207.88-1.24 +13.0 StarInv 27.01 -.13 +8.9 StrEqInv 34.77 -.27 +14.5 TMCapApAdm 138.95 -.79 +14.2 TMSmCpAdm 63.85 -.49 +15.1 TrgtRtr2015Inv 15.35 -.04 +6.4 TrgtRtr2020Inv 31.50 -.09 +7.5 TrgtRtr2025Inv 18.59 -.06 +8.3 TrgtRtr2030Inv 33.88 -.11 +9.0 TrgtRtr2035Inv 20.88 -.07 +9.7 TrgtRtr2040Inv 36.18 -.13 +10.3 TrgtRtr2045Inv 22.77 -.09 +10.5 TrgtRtr2050Inv 36.65 -.13 +10.5 TrgtRtr2055Inv 39.71 -.15 +10.4 TrgtRtrIncInv 13.49 -.03 +4.4 TtBMIdxAdmrl 10.44 -.03 +1.5 TtBMIdxIns 10.44 -.03 +1.5 TtBMIdxInsPlus 10.44 -.03 +1.5 TtInBIdxAdmrl 21.78 -.06 NA TtInBIdxIns 32.69 -.08 NA TtInBIdxInv 10.90 -.02 NA TtInSIdxAdmrl 30.87 -.06 +7.0 TtInSIdxIns 123.45 -.22 +7.0 TtInSIdxInsPl us 123.47 -.22 +7.0 TtInSIdxInv 18.46 -.03 +6.9 TtlSMIdxAdmrl 67.45 -.38 +13.8 TtlSMIdxIns 67.47 -.37 +13.8 TtlSMIdxInv 67.43 -.37 +13.6 ValIdxAdmrl 41.09 -.07 +12.8 ValIdxIns 41.09 -.07 +12.8 WlngtnAdmrl 71.52 -.18 +9.2 WlngtnInv 41.41 -.11 +9.1 WlslyIncAdmrl 63.34 -.34 +5.9 WlslyIncInv 26.14 -.15 +5.8 WndsrAdmrl 80.07 -.39 +13.1 WndsrIIAdmrl 66.65 -.32 +11.2 WndsrIIInv 37.56 -.18 +11.1VictorySpecValA m 27.32 -.29 +10.0 SycEsVlI 41.03 -.14 +14.7VirtusVontobelEMOppI 12.16 -.05 +4.1WCMFocIntGrIns d 16.08 -.17 +10.0WasatchGlbValInv d 8.90 +.01 +9.1Wells FargoTarget2010Adm 10.90 -.04 +2.2Western AssetCorBdI 12.30 -.04 +2.6 CorPlusBdI 11.55 ... +3.3 CorPlusBdIS 11.54 ... +3.3 WAMngdMuniA 16.00 -.02 +2.4Wintergreen FundInv m 12.70 -.26 +2.5iSharesS&P500IdxK 321.08 -1.81 +14.2 TrgtRet2040 14.29 -.06 +8.0 TrgtRet2050 14.51 -.06 +8.5 WldGr 32.35 -.04 +10.0Value LinePremGr b 34.20 -.18 +11.4Vanguard500IdxAdmrl 248.86 -1.41 +13.9 500IdxInv 248.85 -1.41 +13.8 BalIdxAdmrl 34.59 -.15 +8.8 BalIdxIns 34.60 -.14 +8.8 CAITTxExAdm 11.56 -.02 +2.5 CnvrtSecInv 13.56 -.06 +6.2 CptlOppAdmrl 157.62 -1.58 +17.1 CptlOppInv 68.22 -.69 +17.1 DevMIdxAdmrl 14.54 -.04 +7.6 DevMIdxIns 14.56 -.04 +7.6 DivGrInv 26.51 -.11 +11.9 EMStkIdxInAdm 38.86 +.03 +4.8 EMStkIdxIns 29.55 +.02 +4.8 EngyAdmrl 106.25 +.30 +3.0 EqIncAdmrl 76.43 -.66 +11.9 EqIncInv 36.46 -.32 +11.8 ExplorerAdmrl 94.56 -.68 +14.4 ExtMktIdxAdmrl 86.67 -.48 +13.1 ExtMktIdxIns 86.67 -.48 +13.1 ExtMktIdxInsPls 213.89-1.19 +13.1 FAWexUSIAdmr 34.30 -.08 +6.8 FAWexUSIIns 108.75 -.24 +6.9 FAWexUSIdxInv 21.78 -.04 +6.7 GNMAAdmrl 10.22 -.02 +1.5 GNMAInv 10.22 -.02 +1.4 GlbEqInv 31.96 -.11 +11.6 GrIdxAdmrl 74.49 -.73 +15.1 GrIdxIns 74.49 -.74 +15.2 GrandIncAdmrl 78.28 -.46 +14.2 GrandIncInv 47.94 -.29 +14.0 HCAdmrl 83.63 -.87 +13.8 HCInv 198.31 -2.06 +13.7 HYCorpAdmrl 5.80 -.03 +4.6 HYTEAdmrl 11.19 -.02 +3.7 HiDivYldIdxInv 33.14 -.25 +12.0 InTrBdIdxAdmrl 10.96 -.03 +1.4 InTrInGdAdm 9.43 -.02 +2.1 InTrTEAdmrl 13.85 -.01 +2.2 InflPrtS cAdmrl 25.29 -.03 -0.1 InflPrtScIns 10.30 -.02 -0.1 InsIdxIns 245.62 -1.38 +13.9 InsIdxInsPlus 245.64 -1.38 +13.9 InsTrgRt2020Ins 22.61 -.07 NA InsTtlSMIInPls 59.96 -.34 +13.8 IntlGrAdmrl 99.59 -.82 +11.7 IntlGrInv 31.29 -.26 +11.5 IntlValInv 40.32 -.04 +7.2 LTInGrdAdm 9.90 -.07 +3.9 LTTEAdmrl 11.38 -.02 +3.2 LfStrCnsrGrInv 19.87 -.06 +5.8 LfStrGrInv 34.00 -.12 +9.6 LfStrModGrInv 27.27 -.08 +7.7 Lg CpIdxInv 49.95 -.28 +13.7 LtdTrmTEAdmrl 10.80 -.01 +1.0 MCpGrIdxAdm 56.41 -.58 +12.6 MCpGrIdxInv 51.53 -.53 +12.5 MCpVlIdxAdm 57.64 -.26 +13.1 MdCpIdxAdmrl 193.70 -1.41 +12.9 MdCpIdxIns 42.79 -.31 +12.9 MdCpIdxInsPlus 211.03-1.54 +12.9 MorganGrAdmrl 96.02 -.58 +16.2 MorganGrInv 30.96 -.19 +16.1 PrmCpAdmrl 137.50 -1.28 +17.1 PrmCpCorInv 27.17 -.23 +15.8 PrmCpInv 132.62 -1.24 +17.0 RlEstIdxAdmrl 105.91 -1.58 +4.6 RlEstIdxInstl 16.39 -.25 +4.6 SCpGrIdxAdm 59.06 -.47 +12.9 SCpValIdxAdm 56.78 -.25 +12.9 SCpValIdxI 31.74 -.14 +12.9 STBdIdxAdmrl 10.24 -.01 +0.8 STInfPrScIdAdmr 24.52 -.01 +0.2 STInfPrScIdIns 24.54 ... +0.2 STInfPrScIdxInv 24.49 ... +0.1 STInvmGrdAdmrl 10.47 -.01 +1.5 STInvmGrdIns 10.47 -.01 +1.6 STInvmGrdInv 10.47 -.01 +1.4 STTEAdmrl 15.68 -.01 +0.6 LiveOakHlthSci 18.84 -.22 +11.7 PinOakEq 67.59 +.25 +15.7 RedOakTechSel 26.55 -.27 +22.2OakmarkEqAndIncInv 32.05 -.15 +9.2 GlbInv 33.22 ... +10.5 IntlInv 28.75 +.02 +9.4 Inv 86.01 -.21 +14.9 SelInv 47.33 -.12 +14.0Old WestburyGlbSmMdCpStrat 17.18 -.02 +10.0 LgCpStrats 14.69 -.05 +10.0 StratOpps 7.93 -.01 +5.7OppenheimerDevMktsA m 44.64 -.30 +5.8 DevMktsY 44.03 -.30 +6.1 GlbA m 97.66 -.72 +11.9 G lbStrIncA m 3.88 -.01 +1.9 IntlGrY 44.45 -.31 +8.0 MnStrA m 50.31 -.43 +12.7OsterweisStrInc 11.29 -.04 +4.1PIMCOAlAstAllAthIns 8.92 ... +0.8 AlAstInstl 12.18 -.01 +3.5 FBdUSDHdgI 10.78 ... +4.5 HYInstl 8.79 -.03 +4.6 IncA m 12.13 -.02 +5.1 IncC m 12.13 -.02 +4.3 IncInstl 12.13 -.02 +5.5 IncP 12.13 -.02 +5.4 InvGdCpBdIns 10.26 ... +3.5 LowDrInstl 9.78 ... +0.9 RlRetInstl 10.90 ... -0.2 ShrtTr mIns 9.87 +.01 +1.6 TtlRetA m 10.02 -.02 +1.2 TtlRetIns 10.02 -.02 +1.6PRIMECAP OdysseyAgrsGr 48.97 -.57 +22.2 Gr 39.98 -.39 +17.5 Stk 32.21 -.25 +15.0ParnassusCorEqInv 43.12 -.36 +12.3PaxBalIndvInv b 22.77 -.09 +7.8PioneerA m 29.17 -.20 +12.4PrincipalDiversIntlIns 14.09 -.03 +7.6 SAMgCnsGA m 18.32 -.08 +9.1PrudentialJsnBlndA m 21.76 -.07 +12.6 JsnUtilityA m 13.60 -.05 +8.1 QMAIntlEqC m 7.76 ... +5.6 QMASmCpValZ 19.80 -.08 +11.5 TtlRetBdZ 14.15 -.06 +2.7PutnamEqIncA m 24.59 -.03 +12.0 GlbUtlsB m 13.34 ... +4.5 IntlGrB m 21.27 ... +7.4 SmCpValA m 13.44 ... +11.8ReynoldsBlueChipGr b 60.83 -.10 +11.2RoyceSmCpValSvc m 10.25 -.09 +8.1RydexElectronicsInv 133.88 -5.54 +22.2 HCH b 25.70 -.27 +12.2 NASDAQ100Inv 35.96 -.31 +19.5SchwabHC 24.29 -.20 +12.4 SP500Idx 41.72 -.24 +13.9 Schwab1000Idx 63.49 -.35 +13.6 TtlStkMktIdx 47.97 -.27 +13.7State FarmGr 77.92 -.47 +10.4Sterling CapitalStrtonSmCpVlIns 85.11 -.33 +11.9T. Rowe PriceBCGr 105.35 -.10 +19.4 Bal 24.54 -.08 +8.9 EqIncI 17.12 -.10 +11.9 InvCnsrvGrA m 12.69 -.04 +4.6 MCapValL 39.90 -.17 +11.6 USLCpCrPlsI 30.20 -.12 +13.9 USRsrchEnhEqR6 28.32-.16 +13.3Janus HendersonBalancedC m 32.99 -.18 +8.2 ContrarianT 19.87 +.01 +9.1 EnterpriseT 123.82 -1.07 +16.2 FlexibleBondS b 10.06 -.02 +1.2 GlobalLifeSciT 57.22 -.54 +16.7 GlobalValueT 15.05 -.02 +6.7 High-YieldT 8.33 -.03 +4.3 MidCapValueL 17.14 -.05 +10.5 MidCapVa lueT 16.74 -.06 +10.3 OverseasT 33.95 -.03 +2.6 ResearchT 47.91 -.38 +14.8 Short-TermBondT 2.98 -.01 +0.7 SmallCapValueL 23.21 -.10 +12.5 VentureT 80.58 -.52 +15.0John HancockBdR6 15.49 -.04 +2.8 DiscpValI 22.06 +.03 +12.3 DiscpValMCI 23.58 -.07 +14.8 IntlGrI 28.96 -.14 +11.2 MltMgLsBlA b 15.29 -.04 +7.4 MltmgrLsGr1 b 16.33 -.04 +9.3LazardEMEqInstl 20.21 +.03 +3.9 IntlStratEqIns 16.23 -.06 +7.4Litman GregoryMtrsIntlInstl 18.05 -.05 +5.0Loomis SaylesBdInstl 13.71 -.05 +3.2 GrY 15.86 -.07 +17.0Lord AbbettAffiliatedA m 15.54 -.08 +11.6 ShrtDurIncA m 4.20 ... +1.8 ShrtDurIncC m 4.22 ... +1.1 ShrtDurIncF b 4.19 -.01 +1.9 ShrtDurIncI 4.19 ... +2.0MFSInstlIntlEq 25.84 -.07 +7.8 MAInvsTrustB m 31.62 -.13 +12.1 ValA m 39.58 -.18 +11.6 ValI 39.80 -.18 +11.9MainStayMacKHYCorpBdA m 5.68 -.02 +4.8Mairs & PowerGrInv 118.34 -.08 +11.2Manning & NapierPrBlndCnsrvTrmS 13.50-.05 +3.3 PrBlndMaxTrmS 21.16 -.17 +9.2Marsico21stCentury b 29.64 -.17 +13.9 FlexCptl b 14.50 -.11 +9.5MatthewsAsianGrIncInv 17.12 +.04 +2.7MeridianGrLegacy d 43.41 -.22 +13.8Metropolitan WestTtlRetBdI 10.38 -.03 +1.8 TtlRetBdM b 10.39 -.02 +1.6 TtlRetBdPlan 9.77 -.03 +1.8Midas FundsMidas m 1.20 ... -5.6 Midas Magic m 18.73 -.02 +10.3NeedhamGrRetail b 42.76 -.81 +9.3Neuberger BermanSmCpGrInv 38.92 -.40 +15.4NicholasNicholas 62.98 -.33 +11.1NorthernIntlEqIdx d 13.10 -.04 +6.9 StkIdx 32.00 -.18 +13.8NuveenHYMuniBdI 17.09 -.03 +5.6 NYMnBdI 10.79 -.02 +2.9Oak AssociatesEmergTech 5.34 -.06 +16.2 Energy 46.61 +.07 +2.5 Gold 20.01 -.05 -2.0 HealthCare 233.68 -2.28 +17.6 HealthCareSvcs 88.95 -.58 +17.2 Leisure 159.66 -1.01 +14.5 Materials 84.77 -.81 +8.6 MedTech&Devcs 46.28 -.30 +21.0 NaturalGas 24.04 -.07 -3.4 NaturalRes 30.51 -.05 +1.3 Pharmaceuticals 18.86 -.23 +9.1 Semicon 109.24 -3.69 +28.7 Technology 175.36 -1.36 +23.4 Wireless 10.05 -.14 +10.5First EagleGlbA m 59.46 -.08 +7.5First InvestorsGlbA m 8.59 -.05 +10.5 TtlRetA m 19.78 -.11 +6.4FirsthandTechOpps 11.32 -.01 +24.6Franklin TempletonCATxFrIncA m 7.28 -.01 +3.3 EqIncA m 24.98 -.02 +10.8 FdrTFIncA m 11.71 -.02 +2.2 FloridaTFIncA m 10.43 -.01 +1.4 GlbBdA m 11.95 -.03 +1.3 GlbBdAdv 11.90 -.04 +1.6 GlbBdC m 11.99 -.03 +0.9 Gr,IncA m 27.39 -.01 +7.9 GrA m 98.76 -.51 +15.5 GrOppsA m 39.36 -.20 +14.6 IncA m 2.31 -.0 1 +5.4 IncAdv 2.29 -.01 +5.5 IncC m 2.34 -.02 +4.8 MutGlbDiscvA m 31.91 -.02 +8.0 MutGlbDiscvZ 32.56 -.01 +8.3 MutZ 28.54 -.04 +8.9 RisingDivsA m 60.68 -.41 +11.2 TtlRetA m 9.49 -.03 +1.2 UtlsC m 17.84 -.02 +6.9GERSPUSEq 53.58 -.35 +13.1GabelliAsstAAA m 59.41 -.20 +10.0 EqIncAAA m 22.98 -.07 +8.5 Val25A m 15.49 ... +7.0GlenmedeSmCpEqAdv 30.30 -.16 +13.3Goldman SachsShrtDurGovtA m 9.76 ... +0.2HarborCptlApprecInstl 74.70 -.39 +18.1 IntlInstl 69.04 -.37 +5.5Harding LoevnerIntlEqInstl d 23.61 ... +9.5HeartlandValPlusInv m 33.62 -.05 +8.0HennessyCrnrstnGrInv b 23.94 -.18 +12.2 GasUtilityInv b 27.92 -.09 +6.2HodgesRetail m 49.80 -.53 +15.9INVESCOComStkA m 26.98 +.07 +11.8 DivIncInv x 23.27 -.23 +9.3 DiversDivA m 19.78 -.06 +9.6 EngyA m 25.95 -.01 -3.7 EngyInv b 25.84 -.01 -3.7 EqandIncA m 10.89 -.02 +9.1 EuropeanGrA m 40.34 -.12 +7.1 GrAllcA m 16.13 -.06 +6.9 QualIncA m 11.60 -.02 +1.7 SmCpEqA m 15.69 -.09 +9.8 TechInv b 47.73 -.50 +16.9IVAWldwideI d 19.12 +.02 +6.6IvyAsstStratB m 22.97 -.12 +3.4JPMorganCPBondR6 8.08 -.02 +2.5 CoreBondI 11.29 -.03 +1.5 CoreBondR6 11.31 -.02 +1.7 CorpInc 9.26 -.03 +2.5 CptlAprc 28.71 -.14 +11.4 DivGr 43.77 -.23 +12.9 EMStk d 45.82 -.03 +7.7 EqIdx500 d 72.31 -.41 +13.7 EqInc 33.04 -.08 +10.4 FinclSvcs 28.76 +.26 +14.6 GNMA 8.98 -.01 +1.0 GlbTech 17.90 -.19 +29.0 GrStk 66.96 -.37 +17.9 HY d 6.64 -.02 +4.8 HlthSci 72.78 -.92 +17.9 InsLgCpGr 40.07 -.20 +20.0 InsMdCpEqGr 57.28 -.38 +16.8 IntlDiscv d 74.32 -.09 +13.7 IntlEqIdx d 14.67 -.04 +7.1 IntlStk d 18.95 -.08 +8.2 IntlValEq d 15.31 ... +5.9 MdCpGr 91.40 -.57 +16.1 MdCpVal 31.06 -.12 +12.8 MediaTeleCms 102.00 -.26 +17.9 NJTFBd 11.83 -.02 +2.6 NewAmericaGr 51.57 -.14 +17.7 NewAsia d 19.66 +.09 +7.9 NewHorizons 56.88 -.30 +18.1 NewInc 9.23 -.02 +1.4 OverseasStk d 11.55 -.03 +7.9 RlEstt d 26.31 -.37 +5.4 Rtr2015 15.10 ... +7.4 Rtr2020 22.81 ... +8.5 Rtr2025 17.86 ... +9.4 Rtr203 0 26.41 ... +10.3 Rtr2035 19.38 ... +10.9 Rtr2040 27.89 ... +11.4 Rtr2045 18.94 ... +11.5 Rtr2050 15.91 ... +11.5 RtrBal 15.43 ... +5.4 SciandTech 48.88 -.40 +23.1 SmCpStk 49.68 -.30 +13.3 SmCpVal d 49.36 -.07 +11.9 SpectrumGr 25.10 -.08 +12.5 SpectrumInc 12.57 -.03 +3.4 SummitMnIncInv 11.72 -.01 +2.9 SummitMnIntrInv 11.66 -.01 +2.0 TFShrtInterm 5.50 -.01 +0.6 TxEfficientEq d 30.63 -.23 +15.6 Val 37.03 -.21 +12.2TCWTtlRetBdI 9.68 -.02 +2.0TIAA-CREFBdIdxIns 10.51 -.02 +1.4 EqIdxIns 19.93 -.12 +13.7 IntlEqIdxIns 20.50 -.06 +7.2 LgCpValIns 18.95 -.06 +10.8Third AvenueValIns d 50.72 -.05 +7.4ThompsonBd 11.44 +.01 +2.9 LgCp 66.32 -.34 +12.5ThornburgInvmIncBldrA m 21.67 -.03 +5.9ThriventIncA m 8.94 -.02 +2.5TocquevilleGold m 36.73 -.19 -2.0TouchstoneLargeCpFocA m 43.22 -.21 +13.2TransamericaAsAlGrC m 14.93 -.04 +9.8 AsAlModC m 12.07 -.03 +5.5Tweedy, BrowneGlbVal d 28.81 +.09 +6.6U.S. Global InvestorGlbRes b 6.09 ... -5.9 GoldPrcMtls b 7.65 -.03 -0.4USAACrnrstnMod 14.87 -.06 +4.8 GrInc 25.26 -.12 +13.6 GvtSec 9.52 -.01 +0.9 HiInc d 8.09 -.02 +4.4 PrcMtlsMnral 13.24 -.01 -3.3 SciTech 28.00 -.23 +20.6 TELngTrm 13.17 -.02 +2.9 CGMFoc 52.91 +.58 +11.1CausewayIntlValInstl d 17.13 -.06 +7.2ClearBridgeLgCpGrI 47.35 -.06 +17.1ClipperClipper 122.43 +1.37 +13.9ColumbiaLgCpValA m 14.26 -.08 +11.1DFAEMktCorEqI 23.76 +.05 +5.7 EMktSCInstl 24.48 +.10 +6.9 EmMktsInstl 31.18 +.03 +5.5 EmMktsValInstl 32.43 +.18 +5.1 FvYrGlbFIIns 10.81 -.01 +1.3 GlbEqInstl 23.52 -.09 +11.5 GlbRlEsttSec 10.39 -.12 +4.5 IntlCorEqIns 14.81 -.02 +9 .1 IntlRlEsttScIns 5.23 -.02 +3.7 IntlSmCoInstl 21.75 -.02 +11.4 IntlSmCpValIns 23.25 +.01 +11.7 IntlValInstl 20.95 +.02 +8.3 OneYearFIInstl 10.25 ... +0.5 RlEsttSecInstl 32.20 -.50 +5.1 ShTrmExQtyI 10.70 ... +1.2 TAUSCorEq2Instl 18.32 -.09 +13.4 USCorEq1Instl 23.10 -.13 +13.9 USCorEqIIInstl 21.77 -.11 +13.3 USLgCo 20.92 -.12 +13.9 USLgCpValInstl 38.90 -.09 +13.7 USMicroCpInstl 22.59 -.12 +14.0 USSmCpInstl 36.38 -.19 +13.3 USSmCpValInstl 38.33 -.18 +11.8 USTrgtedValIns 25.05 -.11 +12.4DavisNYVentureA m 34.68 +.23 +13.2Delaware InvStrategicIncA m 8.16 -.01 +1.8 ValInstl 21.96 -.09 +12.6DeutscheCorEqA m 27.81 -.11 +14.5 CorEqS 28.09 -.12 +14.8 GNMAS 13.41 -.02 +0.7Dodge & CoxBal 105.27 +.05 +10.5 GlbStk 13.86 -.02 +11.8 Inc 13.48 -.02 +2.6 IntlStk 46.64 -.06 +7.9 Stk 202.33 +.20 +14.2DoubleLineCorFII 10.79 ... +2.5 TtlRetBdI 10.44 -.01 +2.4 TtlRetBdN b 10.43 -.02 +2.1DreyfusMidCpIdxInvs 37.55 -.18 +12.5 MnBd 11.53 -.02 +2.5 NYTxExBd 14.51 -.02 +2.0 OppcSmCpInv 38.06 -.11 +15.4 ShrtTrmIncD 10.19 ... +0.5Eaton VanceAtlntCptSMIDCI 34.57 -.12 +15.5 DivBldrA m 14.35 -.13 +11.6 FltngRtInstl 9.06 ... +3.7EdgewoodGrInstl 32.41 -.16 +19.6FMICommonStk 26.89 -.08 +11.1 LgCp 21.77 -.04 +12.0FPACptl 34.77 -.17 +2.8 Crescent d 35.04 +.04 +7.9FederatedHiIncBdA f 7.44 -.03 +4.3 InsHYBdIns d 9.81 -.05 +5.1 IntlSmMidCoA m 40.79 -.23 +8.7 KaufmannA m 6.27 -.02 +17.1 StratValDivIns 5.73 -.11 +8.5 TtlRetBdInstl 10.61 -.02 +2.2 5-yr Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 8 20.50 19.30 -.35 -1.8 t s s +15.9 +17.3 5 ... Allegiant Travel Co ALGT 111.54 5 181.45 143.45 +.65 +0.5 t t t -7.3 -7.4 12 2.80 ArcBest Corp ARCB 16.95 8 39.70 34.65 -2.00 -5.5 s s s -3.1 +50.0 15 0.32 Bank of America BAC 22.07 8 33.05 30.18 +.65 +2.2 s t s +2.2 +32.0 17 0.48 Capital One Fncl COF 76.05 8 106.50 98.35+1.21 +1.2 s s s -1.2 +20.6 28 1.60 Carnival Corp CCL 59.44 5 72.70 65.06 -.21 -0.3 s t t -2.0 +14.7 16 2.00f Chicos FAS CHS 6.96 4 14.43 9.85 -.31 -3.1 t s s +11.7 -22.2 14 0.33 Cracker Barrel CBRL 141.75 6 179.12 163.62 +.34 +0.2 t s s +3.0 +9.8 20 4.80 Disney DIS 96.20 3 116.10 100.89 -.32 -0.3 s s s -6.2 -10.0 14 1.68f Eaton Corp plc ETN 69.82 5 89.85 79.15 -.04 -0.1 s t t +0.2 +9.6 18 2.64f Fortune Brds Hm&Sec FBHS 56.59 1 73.62 57.51 -1.42 -2.4 t t t -16.0 -3.8 20 0.80f Harris Corp HRS 106.18 0 168.56 168.86 +.58 +0.3 s s s +19.2 +55.6 30 2.28 iShs U.S. Pfd PFF 36.52 3 39.28 37.31 -.03 -0.1 s t t -2.0 +1.4 q 2.13a KC Southern KSU 86.15 9 114.85 110.29 -.81 -0.7 s s s +4.8 +25.6 20 1.44f Lennar Corp A LEN 49.34 3 72.17 55.62 -2.02 -3.5 t t t -12.0 +12.4 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.29 +.07 +0.8 r s s +4.0 -7.0 dd ... NextEra Ener gy NEE 131.43 0 165.15 162.54 -.32 -0.2 s s t +4.1 +26.5 24 4.44f Office Depot ODP 2.00 1 6.26 2.22 -.03 -1.3 s s s -37.3 -50.1 5 0.10 PGT Inc PGTI 10.57 9 19.60 18.35 -.40 -2.1 r t t +8.9 +82.0 24 ... Pembina Pipeline PBA 29.28 5 36.99 32.78 -.94 -2.8 s s s -9.4 +7.5 24 1.50 Raymond James Fncl RJF 71.35 6 99.26 88.01+1.43 +1.7 s t t -1.2 +19.8 18 0.88f Reliance Steel Alu RS 68.46 8 95.97 90.23 +.81 +0.9 s s s +5.2 +21.2 20 2.00f Ryder R 62.52 5 90.26 74.99 -1.36 -1.8 s s s -10.9 +4.6 18 2.08f St Joe Co JOE 16.45 5 20.00 18.00 ... ... t t t -0.3 +3.5 55 ... Sally Beauty Hld SBH 14.05 4 21.36 16.30 -.49 -2.9 s s t -13.1 -15.6 10 ... Simon Property Gp SPG 147.28 2 173.16 150.28 -2.27 -1.5 t t t -12.5 -8.5 20 7.80f Stein Mart SMRT 0.48 8 2.63 1.99 +.08 +4.2 s s s +71.6 -23.9 dd 0.30 Suntrust Bks STI 51.96 8 73.37 67.03+1.62 +2.5 t t t +3.8 +24.3 17 1.60 Superior Uniform SGC 17.36 9 28.85 26.92 +.09 +0.3 s s s +0.8 +51.1 24 0.38 Tech Data TECD 76.89 2 111.10 81.97 -1.08 -1.3 s t t -16.3 -7.5 21 ... Wendys Co WEN 13.38 0 17.75 17.39 -.24 -1.4 s s t +5.9 +32.6 19 0.34f World Fuel Svcs INT 20.64 4 40.16 27.40 +.10 +0.4 s s s -2.6 -23.2 12 0.24FRANKFURT, Germany „ When Angela Merkel was re-elected as Germanys leader in March, the way looked open for European nations to “nally patch the remaining cracks in the euro „ the structural ”aws that threatened to break apart the shared currency in 2010-12. Suddenly, those prospects for far-reaching agreements are fading, as one proposal after another falls by the wayside. The reason: longstanding German fears of being handed the bill for “nancial pro”igacy in other member countries. A long-awaited European Union summit June 28-29 may now produce vague agreements only on limited parts of wide-ranging proposals to strengthen the way the euro is set up. The bigger ideas for deeper eurozone integration, such as a common pot of money overseen by a European “nance minister „ an idea once allowed in principle by Merkel „ are off the table. Prospects are also uncertain for plans to upgrade a bailout fund cobbled together during the crisis to a full-”edged European monetary fund to assist troubled countries. German resistance bubbled up this week at a meeting of parliament deputies from Merkels Christian Democratic Union. Merkel told lawmakers that upgrading the taxpayer-backed bailout fund, the European Stability Mechanism, would require amending the basic European Union treaty, the dpa news agency reported. That condition would likely kill the idea, since treaty change would take years. Things looked quite different a few months ago. French President Emmanuel Macron won a resounding victory in presidential elections in June and pushed strongly for new measures to strengthen the European Union generally, and the euro in particular, to overcome popular discontent fuelling anti-EU populist parties and candidates. Merkel cautiously allowed the possibility of a European “nance minister and formed a government with the pro-EU Social Democrats. But the opening for change didnt last. The Social Democrats choice for “nance minister, Olaf Scholz, made clear that not all Macrons ideas could be realized. Macron and Merkel are to meet Thursday in Berlin for further discussions. The optimism was misplaced... Its clear Macrons ambitions are in tatters,Ž said Mujtaba Rahman, managing director Europe for the Eurasia Group consultancy. Rahman said the June summit would likely end with a vague promise on only two key reform proposals. One would be to move ahead with deposit insurance at the EU level, legislation proposed in 2015 but still not enacted. EU-wide deposit insurance would help make banks resistant to panics that might overwhelm a single countrys resources. The German position is that countries whose banks carrying lots of bad loans „ notoriously, Italy „ need to remove those risks before entering a new insurance program. The other possible step is to let Europes new banking authority tap the bailout funds borrowing power. That would strengthen the eurozones ability to counter banking troubles. Other ideas, such as reserving part of the EUs budget to bolster government spending in countries hit by severe recessions or a crisis, face much tougher sledding, however. The eurozone crisis showed that the currency union „ as it was set up in 1999 „ lacked a way to help a country that runs into serious “nancial trouble. Usually, troubled countries let their currency exchange rates fall, and cut interest rates through an independent central bank. The pain is serious but passes quickly. Greece and Ireland couldnt do that because they lacked their own currency. The solution pushed by Merkel and other northern European governments was bailout loans in return for crushing austerity: restrictions on government spending. That policy delayed economic recovery and led to higher taxes and lower pensions. Just as worrisome, years of austerity helped fuel anti-EU populism and drove political wedges between member countries, as evidenced by Greek newspapers showing Merkel in Nazi uniform. A group of prominent economists expressed concern that the eurozone remains fragileŽ and vulnerable to another crisis down the road. The “nancial crisis also exposed a toxic link between Europes banks and governments. When Greece went bankrupt, so did its banks, which were creditors of the government through holding its bonds. When Irelands banks choked on bad real estate loans, the government wound up bailing them out and ruining its own “nances. Some reforms were made. In 2014, the EU put banking oversight in the hands of the European Central Bank, rather than national authorities who could be slow to blow the whistle on trouble at favored home banks. The new system can force a troubled bank to be sold or restructured, leaving losses with bondholders instead of taxpayers „ as it did with Spains Banco Popular in June. The European Central Bank says that deposit insurance, if properly set up, would not result in permanent subsidies to countries with riskier banks. Such assurances, however, seem to cut no ice. The discussion here in Germany has become so dogmatic that people are not listening to the details,Ž said economist Carsten Brzeski at ING in Frankfurt. These things are so technical „ they wont get you a single vote.ŽA willingness to fix the euros flaws is fading fastBy DAVID McHUGHAP BUSINESS WRITER Facebook is set to comply with strict new privacy rules in Europe next month, and CEO Mark Zuckerberg has said publicly that those protections will be available around the world. That doesnt appear to be the case. Facebook has changed its terms of service, which means 1.5 billion of its more than 2 billion users will not be protected under the General Data Protection Regulation (GDPR) thats scheduled to take effect May 25. While Facebook users outside the United States and Canada are currently protected by terms of service with the companys international headquarters in Ireland, Facebook has con“rmed it will change that. Reuters, which “rst reported the change, notes that this means most of Facebook users wont be able to “le a complaint in Irish courts, but will instead be subject to less stringent U.S. privacy laws. Last week during a hearing before the House Energy and Commerce Committee, U.S. Rep. Jerry McNerney, a California Democrat who represents parts of Contra Costa County, asked Zuckerberg when U.S. Facebook users would get GDPR protections. Congressman, were working on doing that as quickly as possible,Ž Zuckerberg replied. Zuckerberg also said in response to a question from Rep. Gene Green, D-Texas: We believe that everyone around the world deserves good privacy controls. Weve had a lot of these controls in place for years. The GDPR requires us to do a few more things, and were going to extend that to the world.Ž The GDPR, approved by European lawmakers in 2016, will require companies to ask customers for permission to use their data, delete customer data when asked, inform customers about breaches in a timely manner and more. The new law will also require data portability. Violating the new rules will result in “nes, and other U.S. tech companies are making changes to prepare to comply with GDPR. Facebook has not yet returned a request for comment about the changes to its terms of service, but it told Reuters: We apply the same privacy protections everywhere, regardless of whether your agreement is with Facebook Inc or Facebook Ireland.Ž The company told Reuters it made the change because EU law requires speci“c language.ŽFacebook moving most users from protection of EU privacy lawBy LEVI SUMAGAYSAYTHE SEATTLE TIMES AP FILE PHOTOIn this Sept. 22, 2011 le photo, Facebook CEO Mark Zuckerberg smiles at a news conference in San Francisco.

PAGE 20

Page 4 www.yoursun.com The Sun / Friday, April 20, 2018 -4.6 Diageo 139.29 -.49 +4.9 DiamOffsh 19.50 -.03 +2.1 DiambkEn 128.88 +1.78 -11.5 DianaShip 3.60 +.04 -.3 Diebold 16.30 +.40 +20.4 DigiIntl 11.50 ... -9.4 DigitalRlt 103.17 -.95 +23.0 Dillards 73.85 +.39 -22.5 DxSOXBr rs12.79 +1.46 -11.8 DxGBull rs 27.97 +.26 -9.7 DrGMBll rs 16.03 +.20 -8.2 DirSPBear s27.50 +.44 -27.0 DxSPOGBr rs8.66 +.04 -6.5 DirDGlBr rs 22.17 -.22 -12.3 DxSCBear rs10.76 +.21 6.0 DxFnBr rs 10.99 -.21 -2.0 DxSOXBll s135.08 -20.03 -2.0 DrxSPBull s43.45 -.72 +1.3 DirxEnBull 35.38 +.13 -4.7 Discover 73.29 +1.20 +4.5 DiscIncA 23.38 -.13 +2.2 DiscIncC 21.63 -.11 -6.2 Disney 100.89 -.32 +6.4 DollarGen 99.00 -1.18 -7.8 DollarTree 98.90 -1.62 -18.5 DomEngy 66.06 -.01 +27.4 Dominos 240.69 +2.50 -6.4 Domtar g 46.36 -.35 -7.0 Donaldson 45.54 -.17 -6.6 DowDuPnt 66.53 -1.53 -11 .6 DryStrt 7.64 ... -3.8 DufPUC 8.51 ... -6.6 DukeEngy 78.52 +.24 -3.7 DukeRlty 26.21 -.41 +18.7 E-Trade 58.83 +.77 +11.6 eBay s 42.11 +.36 +5.7 EOG Rescs114.04+1.19 +.2 Eaton 79.15 -.04 +8.4 EV EEq2 16.50 -.05 -1.6 EVTxMGlo 9.23 -.02 +11.0 Ecolab 148.98 -.86 +2.2 EdisonInt 64.62 -.17 +22.9 EdwLfSci s138.56 -.96 -31.6 EldorGld g .98 -.01 +17.2 ElectArts 123.11 -1.82 +99.8 ElevenBio 1.62 +.13 -5.6 EliLilly 79.75 +.03 +1.3 EllieMae 90.60 +.88 +.2 ElmiraSB 20.50 -.15 +1.3 EmergeES 7.28 +.13 +1.4 EmersonEl 70.67 +.05 -23.8 EnbrdgEPt 10.52 -.11 -18.2 Enbridge 31.98 -1.12 -4.9 EnCana g 12.68 +.01 +32.2 EndvSilv g 3.16 +.07 -27.4 Endo Intl 5.63 -.11 -6.7 EgyTrEq s 16.11 +.31 +.9 EngyTrfPt 18.09 -.01 +20.7 Enerpls g 11.82 -.26 -16.5 EnLinkLLC 14.70 -.15 -1.7 Ennis Inc 20.40 +.20 +2.4 ENSCO 6.0 5 +.04 -5.6 Entercom 10.20 -.25 -1.7 Entergy 80.02 +.46 +.5 EntProdPt 26.65 -.19 -4.8 EqtyRsd 60.70 -1.28 -.6 Ericsson 6.64 +.27 -22.4 Essent 33.71 -1.12 -5.3 EversrceE 59.86 -.04 -40.0 EvineLive .84 -.01 -10.9 ExactSci h 46.80 -1.00 -1.1 Exelon 38.96 +.02 -7.0 Expedia 111.37 +1.09 -1.2 ExpScripts 73.76 -.98 -4.5 ExtrOilGs n 13.66 -.13 -5.0 ExxonMbl 79.42 +.20 -54.2 EyegatePh .49 ... -4.0 FNB Cp PA 13.27 +.23 -4.7 Facebook 168.10 +1.74 -7.5 Fastenal 50.58 -.10 +.8 FedExCp 251.59 -3.94 -14.4 FedRlty 113.64 -2.50 +2.9 FedNatHld 17.05 +.01 +17.5 Ferrari n 123.19 -1.61 -22.7 Ferrellgs 3.31 +.16 +33.6 FiatChrys 23.83 -.46 -3.6 FidlNatFn 37.84 -.72 -13.8 FidusInvst 13.08 -.02 +3.4 FifthThird 31.36 +.58 -8.9 FstData n 15.22 ... -6.7 FstHorizon 18.65 +.15 +1.8 FMajSilv g 6.86 +.01 +14.0 FstSola r 76.96 -.62 +13.9 FirstEngy 34.87 -.23 -9.1 Fitbit n 5.19 -.09 -9.6 FlrtyTotR 19.53 -.09 +15.7 FlowrsFds 22.34 -.18 +14.5 Fluor 59.15 -.24 -11.2 FootLockr 41.64 -.43 -12.2 FordM 10.96 -.22 -16.2 ForestCA 20.20 -.06 -16.0 FBHmSec 57.51 -1.42 -21.1 FrankRes 34.17 +.12 +3.2 FrptMcM 19.57 +.39 +25.6 Frontr rs 8.49 -.47 G-H-I -14.9 GGP Inc 19.90 -.42 +1.6 GW Pharm134.09 +.70 -4.9 GabDvInc 22.27 +.02 +2.2 GabMultT 9.40 +.05 -18.5 GabUtil 5.79 -.18 -24.7 GameStop 13.52 -.14 -6.8 Gam&Lsr n 34.47 -.25 -12.7 Gap 29.55 +.01 -.6 Garmin 59.23 -.75 -.8 GAInv 34.11 -.14 +10.6 GenDynam224.98 -.51 -19.9 GenElec 13.99 +.33 -25.7 GenMills 44.03 -.70 -7.9 GenMotors 37.77 -1.16 -5.2 GenesisEn 21.19 -.44 +12.9 Gentex 23.66 -.51 -7 .2 GenuPrt 88.14 -3.22 -12.5 Genworth 2.72 -.07 +34.9 Gerdau 5.02 -.05 +105.0 GeronCp 3.69 -.05 +3.9 GileadSci 74.44 -1.24 +12.4 GlaxoSKln 39.88 -.56 -39.8 Globalstar .79 +.03 +24.3 GlobusMed 51.08 +.30 +29.0 GoDaddy n 64.87 +.05 +3.6 GolLNGLtd30.89 +1.46 -7.0 GoldFLtd 4.00 +.08 +12.8 Goldcrp g 14.41 +.01 -.2 GoldmanS254.17 +.17 -16.6 Goodyear 26.95 -.33 -32.2 GoPro 5.13 +.07 -33.7 GovPrpIT 12.29 -.15 -.9 vjGrace 69.48 +1.42 +26.9 Graingr 299.88+15.19 +17.0 GranTrra g 3.16 -.02 +3.5 GraphPkg 15.99 -.09 -2.6 GtPlainEn 31.41 +.08 -3.2 Greif A 58.65 +1.31 +2.2 Griffin 37.49 +.36 -6.7 Groupon 4.76 -.07 -17.8 GuangRy 27.44 +.29 -28.9 GulfportE 9.07 -.42 -4.3 H&E Eqp 38.90 -1.38 -14.3 HCP Inc 22.36 -.31 +3.1 HP Inc 21.66 -.37 -4.3 HSBC 49.41 +.84 -28.4 HainCels lf 30.37 -1.12 -28.1 HalconRs n 5.44 +.03 +6.4 Hallibrtn 52.01 -.08 -15.7 Hanesbds s17.62 -.29 +11.1 HanoverIns120.06 -.18 -19.5 HarleyD 40.96 -.94 -10.7 Harmonic 3.75 +.10 +7.0 HarmonyG 2.00 +.02 +19.0 Harsco 22.20 -.25 -7.6 HartfdFn 52.03 +.24 -7.6 Hasbro 83.99 -1.50 -5.1 HawaiiEl 34.30 -.17 -25.9 HlthCSvc 39.08 +.58 -1.3 HeclaM 3.92 +.09 -59.6 HeliMAn h 2.55 -1.28 +12.9 HelmPayne 73.00 -.60 -17.6 Hershey 93.56 -1.78 -7.4 Her tzGl 20.46 -.25 +22.6 Hess 58.20 +.28 +21.2 HP Ent n 17.41 -.27 -3.6 HilltopH 24.41 +.50 +4.6 HilGrVa n 43.90 +.39 +2.7 Hilton 81.98 -.20 -30.2 HimaxTch 7.27 +.09 +13.7 HollyFront 58.24 +.21 -4.4 HomeBcs s 22.22 +.31 -6.6 HomeDp 177.08 -2.77 +.4 Honda 34.22 -.42 -3.4 HonwllIntl 148.13 -1.24 -2.7 Hormel s 35.40 -.14 -16.1 HospPT 25.03 -.39 -2.0 HostHotls 19.46 -.32 +1.8 HuanPwr 25.46 +.15 -10.7 H ubbell 120.91 -1.06 +18.9 Humana 295.00 -3.30 +.8 HuntBncsh 14.68 +.19 +12.7 HuntgtnIng265.59 +1.79 -4.3 IAMGld g 5.58 +.02 -10.1 ICICI Bk 8.75 -.04 +26.5 IdexxLab s197.82 -3.02 -5.3 ING 17.49 +.05 +17.9 IQIYI n 18.34 -.61 -17.0 iRobot 63.67 +1.87 +3.4 iShGold 12.93 -.01 +7.8 iShBrazil 43.60 -.24 -5.0 iShCanada 28.16 -.22 +3.7 iShEMU 44.99 -.17 +.5 iShGerm 33.19 -.17 +.4 iSh HK 25.51 -.07 +.6 iSh SKor 75.39 -.44 +6.6 iShMexico 52.53 -1.58 +3.0 iShSpain 33.76 -.02 +1.7 iShSilver 16.26 +.08 -2.1 iShSelDiv 96.45 -.69 +2.0 iShChinaLC47.08 +.16 +.7 iSCorSP500270.72 -1.47 -2.8 iShUSAgBd106.29 -.26 +1.6 iShEMkts 47.86 -.28 -4.6 iShiBoxIG 115.94 -.44 +1.3 iSh ACWI 73.03 -.31 -3.8 iShEMBd 111.64 -.39 -5.9 iSh20 yrT 119.32 -.98 -3.5 iSh7-10yTB101.91 -.28 +1.4 iS Eafe 71.32 -.27 -1.3 iShiBxHYB 86.10 -.27 -.8 iShNsdBio s105.89 -1.46 -4.3 iShIndia bt 34.53 -.38 +2.6 iShR2K 156.39 -1.09 -5.4 iShCorHiDv 85.30 -.98 +.1 iShShtTrB 110.31 +.01 -2.0 iShUSPfd 37.31 -.03 -7.9 iShREst 74.57 -1.08 -10.9 iShHmCnst 38.96 -1.16 +3.5 iShCrSPS s79.53 -.63 +1.9 iShCorEafe 67.37 -.24 -10.9 IchorHld n 21.92 -2.32 -2.2 Idacorp 89.36 +.56 -4.7 ITW 159.09 -.31 +59.8 ImunoGn 10.24 +.05 -27.1 Incyte 69.05 -1.02 +7.8 I ndBkMI 24.10 +.40 +5.9 Infosys 17.17 +.24 -5.3 IngerRd 84.49 -1.87 -7.4 Ingredion 129.47 -1.30 -90.3 Inpixon rs .61 -.32 +13.1 Intel 52.22 -1.39 +171.1 Intelsat 9.19 +.12 +18.5 InterceptP 69.23 -2.75 +5.8 IntcntlExc s 74.62 +.30 -3.7 IBM 147.70 -1.09 +5.7 IntlGmeT n 28.01 -.14 -7.5 IntPap 53.59 -.48 +22.3 Interpublic 24.65 +.55 -23.9 Intersectns 1.72 +.02 +26.8 IntSurg s 462.71 -8.32 -2.2 InvestBncp 1 3.57 +.18 -8.8 IonisPhm 45.85 -.18 +17.2 IronwdPh 17.57 -.03 +1.5 iShJapan rs60.81 -.23 +3.3 iSTaiwn rs 37.40 -.39 +1.8 iShCorEM 57.94 -.33 +16.3 ItauUnibH 15.11 -.20 J-K-L -6.1 JD.com 38.90 -1.28 +.1 JPM UlSh n50.12 +.01 +4.5 JPMorgCh111.72 +2.40 -6.3 JPMAlerian 25.75 -.26 -8.3 JacobsEng 60.50 -.06 +2.1 JkksPac 2.40 +.05 -12.0 JetBlue 19.66 -.31 -8.7 JohnJn 127.55 -.17 -10.8 JohnContl n34.01 -.43 -14.2 JnprNtwk 24.44 +.06 -16.0 KB Home 26.85 -2.20 -12.9 KBR Inc 17.28 +.18 +.4 KKR 21.15 +.18 -2.6 KLA Tnc 102.29 -5.95 +4.8 KC Southn110.29 -.81 -8.5 Kellog g 62.20 -1.21 +4.1 KeryxBio 4.84 -.02 -3.1 Keycorp 19.55 +.68 +30.1 Keysight 54.11 -.46 -14.4 KimbClk 103.34 -3.19 -25.1 Kimco 13.60 -.35 -8.5 KindMorg 16.54 +.37 -10.6 Kinross g 3.86 -.04 +10.9 Kohls 60.12 -1.07 -23.2 KraftHnz n 59.73 -1.06 +8.4 KratosDef 11.48 -.06 -11.9 Kroger s 24.18 -.40 -.2 Kulicke 24.29 -1.62 -40.3 L Brands 35.95 -.09 +9.2 L-3 Tch 216.06 +1.55 -16.7 LTC Prp 36.29 -.61 +3.4 LamResrch190.39 -13.38+15.6 LambWst n 65.25 -.26 +5.4 Landstar 109.70 -1.80 -3.4 LaredoPet 10.25 +.22 +6.3 LVSands 73.84 -.58 +10.0 LaSalleH 30.89 -.24 -8.7 LeggPlat 43.58 -1.26 -17.7 LendingClb 3.40 -.03 -12.0 LennarA 55.62 -2.02 -9.0 LeucNatl 24.11 -.21 +1.6 LbtyASE 6.40 -.01 -8.3 LibtProp 39.46 -.63 +1.5 LincElec 92.96 -.03 +1.3 LloydBkg 3.80 +.05 +10.1 LockhdM 353.38 +2.23 -8.7 Lowes 8 4.88 -1.53 M-N-0 +5.4 M&T Bk 180.24 +2.19 +24.3 MBIA 9.10 -.02 -9.8 MDC 28.75 -.91 +3.2 MDU Res 27.75 -.14 -26.6 MGIC Inv 10.35 -.15 +6.5 MGM Rsts 35.56 -.85 -5.1 MVC Cap 10.02 -.08 -12.4 Macerich 57.55 -.52 -38.9 Macquarie 39.21 -.59 +16.8 Macys 29.41 +.01 +3.2 Magna g s 58.47 -1.41 -37.8 Mallinckdt 14.04 +.05 -22.8 MannKd rs 1.79 +.12 -10.0 Manulife g 18.77 +.04 +6.3 MarathnO 17.99 -.24 +20.3 MarathPt s 79 .40 +.62 +1.4 MAR 137.62 -.69 +6.4 MartinMid 14.90 -.40 -2.0 MarvellTch 21.04 -.98 -9.5 Masco 39.75 -1.56 +18.3 MasterCrd 179.01 -.45 -12.5 Mattel 13.45 -.44 +7.4 MaximIntg 56.15 -2.42 +4.5 McCorm 106.45 -1.68 -6.2 McDrmInt 6.17 -.08 -7.3 McDnlds 159.53 -2.28 -5.7 McKesson147.10 -2.18 -4.8 McEwenM 2.17 +.05 -9.1 MedProp 12.53 -.16 -17.8 MedleyCap 4.29 ... -.9 Medtrnic 80.00 -.19 +8.0 MelcoResE 31. 37 -.34 +4.2 Merck 58.64 -.28 -8.9 MercGn 48.70 +.36 -20.7 Meredith 52.40 +.10 -7.8 Meritor 21.64 +.01 -6.2 MetLife 47.44 +.44 -3.1 Microchp 85.14 -2.86 +25.0 MicronT 51.42 -2.59 +12.4 Microsoft 96.11 -.33 -21.5 Microvisn 1.28 -.02 -6.5 Middleby 126.21 -.23 +1.2 MdsxWatr 40.38 +.43 -6.3 MHowHiInc 11.68 -.11 -8.9 MitsuUFJ 6.62 +.11 +1.1 MobileTele 10.30 +.05 -11.0 MolsCoorB 73.06 -.17 +46.1 Momo 35.76 +.31 -4.2 Mondelez 41.01 -.98 +6.7 Monsanto 124.60 -.35 -9.4 MonstrBv s 57.31 -.16 -.9 Moog A 86.04 -.84 +4.3 MorgStan 54.70 +1.44 +.7 Mosaic 25.85 -.19 +22.5 MotrlaSolu110.71 -.71 +91.8 Mulesft n 44.61 -.11 -1.5 MurphO 30.59 -.20 -3.5 Mylan NV 40.81 +.07 -5.8 NCR Corp 32.03 ... +10.6 NRG Egy 31.49 +.11 -6.6 NRG Yld C 17.65 +.05 -8.5 NXP Semi107.17 -5.82 +14.5 Nabors 7.82 ... -6.0 NatFuGas 51.60 -.22 -2.0 NatGrid 57.61 -.87 -11.7 NtHlthInv 66.58 -1.04 +7.1 NOilVarco 38.58 +.26 -2.0 NatPresto 97.50 +.10 +51.0 NektarTh 90.15 -2.39 +13.4 Neogen s 69.89 +.25 -92.0 Neovasc g .05 -.00 +73.3 Netflix s 332.70 -1.82 -24.3 NwGold g 2.49 +.03 ... NJ Rscs s 40.20 +.05 +3.9 NewMedia 17.44 +.07 -2.5 NewOriEd 91.62 -2.03 -3.3 NY CmtyB 12.59 +.15 -2.3 NYMtgTr 6.03 -.01 -13.7 NewellRub 26.68 -.55 -10.8 NewfldExp 28.11 +.22 +11.8 NewmtM 41.94 +.85 +4.1 NextEraEn162.54 -.32 -6.5 NiSource s 24.00 +.05 -4.7 Nielsen plc 34.70 +.29 +5.1 NikeB s 65.73 -.47 +7.3 NobleCorp 4.85 +.06 +16.1 NobleEngy 33.83 +.21 +25.1 NokiaCp 5.83 -.02 -11.8 NordicAm 2.17 ... -4.2 NorflkSo 138.86 +.25 -13.7 NthnO&G 1.77 -.01 +16.7 NorthropG 358.02 +.32 -.3 NwstBcsh 16.68 +.23 +.3 NwstNG 59.85 -.15 -5.9 Novartis 79.00 -2.70 +38.7 Novavax 1.72 -.08 -11.2 NovoNord 47.66 -1.02 +23.8 NovoCure n25.00 +1.20 +4.1 NuSkin 71.04 -.65 +2.4 Nucor 65.13 -.29 +56.3 Nutanix n 55.15 -.36 -7.0 NuvDivA 13.07 -.02 -8.9 Nv AMT-Fr 15.72 -.02 -4.5 NvPfdInco 9.87 +.02 -3.7 NuvEqtP 13.72 ... +18.4 Nvidia 229.04 -7.33 +4.9 NxStageMd25.41 -.45 -.5 OGE Engy 32.76 +.01 -11.0 OaktrSpL 4.35 ... -3.9 OaktStInco 8.07 ... +20.7 OasisPet 10.15 -.0 5 +3.2 OcciPet 75.99 +.07 +.4 OceanFst 26.36 +.19 +21.4 Oclaro 8.18 -.27 -37.3 OfficeDpt 2.22 -.03 -4.0 OldNBcp 16.75 +.05 +.8 OldRepub 21.55 -.03 -14.3 Olin 30.50 -.27 -5.9 OmegaHlt 25.92 -.39 +3.0 Omnicom 75.03 +.28 +14.7 OnSmcnd 24.01 -1.55 +11.8 ONEOK 59.74 -.09 -53.4 OpGen n rs 2.18 +.09 -35.3 OpkoHlth 3.17 -.05 -1.0 Oracle 46.82 -.26 +16.3 Orbotch 58.44 -1.65 -16.4 Organovo 1.12 -.07 +8.1 Or thofix 59.14 -.39 -10.8 OshkoshCp81.11 -.52 -2.0 OtterTail 43.55 -.05 -18.2 OwensMin 15.45 -.84 P-Q-R +3.7 PG&E Cp 46.50 +.05 ... PNC 144.26 +2.60 -4.2 PNM Res 38.75 +.15 +5.5 POSCO 82.46 +.55 -6.1 PPG s 109.64 -3.55 -8.6 PPL Corp 28.28 +.09 +39.7 PTC Inc 84.92 +1.36 -2.0 Paccar 69.64 -1.24 +53.7 PalatinTch 1.32 -.02 +32.5 PaloAltNet192.02 -.45 +10.8 Pandora 5.34 +.04 -37.3 ParatekPh 11.23 -2.03 -39.5 ParkDrl .61 +.01 -11.7 ParkerHan176.18 -2.28 +3.2 ParsleyEn 30.38 -.09 -37.6 Patterson 22.56 -1.01 -11.8 PattUTI 20.30 -.32 -10.5 Paychex 60.93 -.10 +8.2 PayPal n 79.68 -.66 -9.4 Pembina g 32.78 -.94 -1.8 PengthE g .78 +.02 -12.6 PnnNtGm 27.37 -.12 -.3 PennantPk 6.89 -.08 -3.8 Penney 3.04 ... -7.7 Penske 44.16 -.56 +.7 Pentair 71.14 -.76 -3.4 PeopUtdF 18.07 -.27 -12.0 PepsiCo 105.57 -1.41 +2.7 PerkElm 75.10 -1.30 -5.1 Perrigo 82.73 -.04 +33.7 PetrbrsA 13.14 +.19 +39.7 Petrobras 14.38 +.14 + .9 Pfizer 36.53 +.04 -18.9 PhilipMor 85.64 -15.80 +7.5 PhilipsNV 40.65 -.24 +9.4 Phillips66 110.64 +1.75 -34.1 Pier 1 2.73 -.73 -1.3 PimIncStr2 10.29 -.07 -7.6 PinWst 78.69 -.55 +13.1 PioNtrl 195.47 +1.02 -2.1 PitnyBw 10.95 -.01 +17.8 PlainsAAP 24.32 -.30 +3.2 PlatfmSpc 10.24 -.06 -17.4 PlugPowr h 1.95 ... -2.3 Polaris 121.15 -2.36 +2.4 PolyOne 44.54 -.56 +15.1 PS Oil 11.68 -.01 +.5 PS SrLoan 23. 15 -.02 +5.9 PwShs QQQ164.91-1.53 -2.0 Praxair 151.56 -1.69 -13.5 PrinFncl 61.00 +.11 -17.6 ProAssur 47.10 -.05 ... ProUltSP s109.38 -1.29 +11.7 PrUltPQ s 154.94 -4.33 +46.1 PUVixST rs 14.92 +.33 +29.0 PrUCrude rs30.24 -.39 -90.3 ProShtVx s 12.42 -.11 -18.4 ProctGam 74.95 -2.53 +8.5 ProgsvCp 61.13 -.05 -1.7 ProShSP rs29.68 +.18 -4.5 PrUShSP rs39.21 +.45 -14.7 PUShtQQQ11.42 +.21 -23.3 PShtQQQ rs16.49 +.40 -6.8 PrUShD3 rs18.17 +.17 +11.6 ProUShL20 37.70 +.59 -8.3 PUShtSPX 10.43 +.17 -4.5 ProspctCap 6.44 -.05 -6.9 Prudentl 107.07 +1.23 -2.9 PSEG 50.03 -.42 -7.3 PubStrg 193.79 -4.13 -68.2 Pulmatrix .45 -.03 -13.5 PulteGrp 28.76 -1.19 +33.7 PureStrg n 21.20 +.31 -5.0 PMMI 7.04 ... +28.2 QEP Res 12.27 +.16 +6.1 Qorvo 70.63 -2.49 -17.9 Qualcom 52.57 -2.66 +3.0 QstDiag 101.49 +.70 -48.0 RAIT Fin .20 -.01 +20.8 RSP Perm 49.14 +.26 -25.9 RadianGrp 15.28 -.09 +6.2 RLauren 110.09 -1.26 -16.5 RangeRs 14.24 -.29 +10.6 RavenInds 38.00 ... +16.6 Rayonier 36.88 -.12 +21.9 Raytheon 228.06 +1.00 -12.0 RltyInco 50.17 -1.26 +3.9 RedwdTr 15.40 +.06 -16.0 Regenrn 315.83 -5.56 +5.0 RegionsFn 18.15 +.24 +5.2 RelStlAl 90.23 +.81 +3.2 Replgn 37.44 -1.09 +3.1 ResCap rs 9.66 -.08 -10.8 RestBrnds 54.83 -.23 -1 5.3 RetailOpp 16.90 -.33 +4.6 RigelPh 4.06 +.18 +6.9 RioTinto 56.56 -.29 -18.8 RiteAid 1.60 -.05 -11.1 RockwlAut174.50 -2.62 -1.7 RockColl 133.36 -1.65 -25.7 Rogers 120.30 -2.86 -36.8 Roku n 32.70 +.98 +8.1 Roper 279.98 +.32 -1.9 RossStrs s 78.75 -.14 -6.5 RoyalBk g 76.32 -.56 -1.1 RylCarb 117.98 -.32 +6.7 RoyDShllB 72.85 +.65 +6.4 RoyDShllA 70.98 +.60 S-T-U +6.7 S&T Bcp 42.47 +1.52 -9.5 SCANA 35.99 -1.22 -3.8 SLGreen 97.05 +.54 +2.6 SLM Cp 11.59 +.10 -1.2 SM Energy 21.81 +.05 -.3 SpdrDJIA 246.57 -.81 +3.2 SpdrGold 127.60 -.25 +2.9 SpdrEuro5041.91 -.16 +.8 S&P500ETF268.89-1.50 +5.1 SpdrBiot s 89.21 -1.53 -9.8 SpdrHome 39.93 -1.02 +.7 SpdrS&PBk47.69 +.87 +.9 SpdrRs3K s33.51 -.20 -.3 SpdrShTHiY27.48 -.04 -1.7 SpdrLehHY 36.09 -.10 -2.8 SpdAgBd n 27.94 -.05 +3.1 SpdrS&P RB60.66 +1.09 -1.4 SpdrRetl s 44.57 -.55 +4.8 SpdrOGEx 38.98 -.08 +2.4 SpdrMetM 37.26 +.37 +24.5 SRC Eng 10.62 -.01 +.1 STMicro 21.87 -.97 +2.0 SabnR 45.50 -.50 +.4 SabreCorp 20.59 +.17 +7.3 Saia Inc 75.95 -2.05 -.3 StJoe 18.00 ... +21.4 Salesforce124.06 -.40 -13.1 SallyBty 16.30 -.49 -14.3 SJuanB 7.06 -.14 -29.9 SanchezEn 3.72 -.23 -6.6 Sanofi 40.16 -.50 +4.3 Schlmbrg 70. 28 -.06 +4.5 Schwab 53.68 +1.50 -21.3 ScorpioTk 2.40 +.05 +55.0 SeadrillLtd .36 -.01 +43.2 SeagateT 59.90 -2.21 -14.8 SearsHldgs 3.05 -.10 +4.1 Seaspan 7.03 +.08 +3.2 SempraEn110.37 -1.23 -20.3 SenHous 15.26 -.23 -3.4 Sherwin 396.19 -4.69 -9.4 ShipFin 14.05 -.80 +7.1 BestBuy 73.34 -2.06 -24.5 BigLots 42.38 -1.36 -1.4 Biocryst 4.84 -.30 -16.5 Biogen 266.02 -2.01 +107.3 BioPhrmX .23 -.01 -9.3 BlkHill sCp 54.51 +.18 -5.1 BlackBerry 10.60 -.19 -4.4 BlkHlthSci 34.91 -.01 -11.8 BlkMuniast 13.20 -.03 +.3 Blackstone 32.12 +.34 +21.5 BlueBPet n 39.84 -.14 +15.5 Boeing 340.64 -.36 +24.2 BookingHl2158.95-21.65 +3.1 BorgWarn 52.67 -1.24 +17.2 BostBeer 224.05 -.95 +16.5 BostonSci 28.89 -.05 -.1 BoydGm 35.03 -.01 -15.3 Brandyw 15.41 -.07 -17.9 BrigStrat 20.82 -.33 +1.7 Brinker 39.51 -.36 -15.8 BrMySq 51.61 -.69 -22.0 BritATob s 52.24 -2.60 -23.5 BrixmorP 14.27 -.37 -5.5 BroadcInc 242.86 -6.73 -29.2 Brookdale 6.87 +.12 -8.6 BrkfInfra s 40.96 -.02 +7.8 Brunswick 59.50 -1.77 -18.5 Buckeye 40.39 -.86 -26.7 CBL Asc 4.15 -.10 -13.6 CBS B 50.95 -.22 -4.1 CMS Eng 45.37 +.30 -4.8 CNH Indl 12.76 +.12 +10.2 CNX Resc 16.12 -.10 +11.2 CSX 61.19 +.18 -2.7 CVR Rfng 16.10 ... -9.2 CVS Health65.86 -.75 -17.8 CYS I nvest 6.60 -.06 -17.6 CabotO&G 23.56 -.48 -10.6 Cadence 37.38 -.79 -7.9 CaesarsEnt 11.65 -.10 +10.5 Cal-Maine 49.10 -.45 +1.4 CalaCvHi 12.01 +.01 +9.8 CalAmp 23.54 ... -13.0 CalifWtr 39.45 +.15 +17.0 CallonPet 14.22 +.05 -5.2 CalumetSp 7.30 -.10 -7.7 CamdenPT 84.93 -1.02 -14.2 CampSp 41.27 -.57 -10.4 CIBC g 87.25 -.53 -7.6 CdnNR gs 76.19 ... +.8 CdnNRs gs 36.02 +.27 -1.2 CapOne 98.35 +1.21 -12.7 CapSenL 11.78 +.12 +1.3 CapsteadM 8.76 -.08 +93.5 CpstnTur rs 1.49 -.04 +1.7 CardnlHlth 62.31 -1.58 -2.4 CarMax 62.57 -.70 -2.0 Carnival 65.06 -.21 +1.6 CarpTech 51.79 +.51 -10.9 Carrizo 18.96 +.44 -1.2 Caterpillar 155.70 -.25 -2.3 CedarF 63.52 -.41 -14.1 Celgene 89.62 -1.39 -76.1 CelldexTh .68 -.05 -7.3 Cemex 6.95 -.24 +20.9 Cemig pf 2.49 +.06 +9.9 CenovusE 10.03 -.23 -5.4 CntRsDvA 18.73 +.11 -4.9 CenterPnt 26.98 -.16 +3.8 CntryLink 17.32 -.23 +4.2 ChemFinl 55.70 +1.06 +3.7 Chemours n51.92 -.70 -23.5 ChesEng 3.03 -.10 -1.2 Chevron 123.71 -.11 -7.6 ChicB&I 14.91 -.14 +11.7 Chicos 9.85 -.31 -6.6 ChinaSoAir 48.40 -.80 +17.1 Chipotle 338.46 -.90 -2.9 ChurchDwt s48.72 -1.55 -15.4 Cigna 171.73 -3.48 +.1 CinnFin 75.04 +.48 -27.2 Cirrus 37.74 -1.24 +16.3 Cisco 44.56 -.07 +41.5 CgpVelLCrd34. 69 -.84 -39.4 CgpVelICrd 8.52 +.18 -5.6 Citigroup 70.28 +1.30 -.3 CitizFincl 41.86 +.83 +10.5 CitrixSy s 97.22 -1.00 -19.2 CleanEngy 1.64 -.02 -.3 ClevCliffs 7.19 ... -19.9 Clorox 119.16 -7.56 -11.6 Cloudera n 14.60 -.31 -3.4 CocaCola 44.31 -.20 +17.5 Coeur 8.81 +.22 -9.2 CohStQIR 11.49 -.37 -10.2 CohStSelPf 25.36 -.09 -7.5 ColgPalm 69.77 -1.89 -50.1 ColNrthS n 5.69 +.04 -16.1 Comcast s 33.48 + .21 +9.5 Comerica 95.04 +1.76 +78.6 CmpTask 9.11 +.36 +43.9 Comtech 31.83 -.27 -2.7 ConAgra 36.66 -.51 +4.8 ConchoRes157.45 +.62 +12.4 ConnWtrSv 64.53 +.08 +20.8 ConocoPhil 66.31 -.11 -9.1 ConsolCom11.08 -.18 -8.1 ConEd 78.11 +.10 +.5 ConstellA 229.62 -2.54 +20.9 ContlRescs 64.04 +.63 -21.4 CooperTire 27.80 -.65 +25.8 CorOnDem 44.45 -.22 -13.7 Corning 27.62 -.25 -7.5 CorpOffP 27.01 -.22 +4.8 Costco 195.07 -1.44 -13.7 Coty 17.17 -.51 -8.1 CousPrp 8.50 -.15 +28.9 CSVixSh rs 7.14 +.18 -.1 CS VSSilv 11.60 +.13 +11.3 CrescPtE g 8.48 +.16 +6.6 CrestEq rs 27.50 -.15 +24.9 Crocs 15.79 +.02 -7.5 CrwnCstle 102.64 -3.95 -9.0 CrownHold 51.20 -1.14 -2.3 Ctrip.com s 43.10 -.24 -4.0 Cummins 169.52 -1.31 +12.0 CybrOpt 16.80 -.95 +8.5 CypSemi 16.53 -.76 D-E-F -3.0 DCT IndlTr 57.03 -.61 -22.2 DDR Corp 6.97 -.23 -.6 DNP Selct 10.73 -.01 -14.3 DR Horton 43.76 -1.81 -5.2 DTE 103.74 -.27 +9.4 Danaher 101.50 -.90 -6.5 Darden 89.76 ... -26.2 DeanFoods 8.53 -.12 -5.4 Deere 148.10 -1.67 -1.7 DeltaAir 55.07 -.14 +42.5 DenburyR 3.15 +.01 -69.0 Dermira 8.61 -.03 -24.0 DeutschBk 14.46 +.02 -13.8 DevonE 35.69 -.41 A-B-C -9.5 ABB Ltd 24.27 +.81 +8.5 AES Corp 11.75 ... ... AFLAC s 45.23 +.21 -7.3 AGNC Inv 18.71 -.05 -16.1 AK Steel 4.75 -.07 +12.2 ASML Hld195.10 -11.22 -10.4 AT&T Inc 34.82 -.39 +4.9 AbbottLab 59.88 +.36 -3.8 AbbVie 93.01 -1.31 +57.5 AberFitc 27.45 -.75 -34.7 AcadiaPh 19.66 -.32 -7.1 AccelrDiag 24.35 -.60 +17.4 Accuray 5.05 -.10 -74.2 AcetoCorp 2.66 -4.74 +6.9 ActivsBliz 67.68 -1.01 -20.1 Adi ent n 62.90 -.20 +29.9 AdobeSy 227.62 -3.48 -8.2 AdvEnId 61.93 -4.02 -1.7 AMD 10.11 -.25 -1.7 Aecom 36.51 -.24 +1.0 AeroViron 56.73 +.02 -2.2 Aetna 176.43 -1.10 +40.8 AeviGeno 1.69 +.07 +15.3 Agenus 3.76 -.19 +1.5 Agilent 67.97 -1.58 -16.0 Aircastle 19.64 -.24 +303.7 AkersBios .54 -.01 -42.5 AlaskCom 1.54 -.01 -22.9 Albemarle 98.59 -.20 +11.8 Alcoa Cp 60.23 +.83 -6.6 Alexion lf 111.74 -1.22 +5.2 Al ibaba 181.39 -1.29 +13.8 AlignTech252.78 -24.27 +9.0 AllegTch 26.31 +.02 -3.1 Allergan 158.59 -6.99 -.9 Allete 73.71 +.10 -15.7 AllnceRes 16.60 -.10 +5.4 AlliBern 26.40 -.15 -2.5 AlliantEg s 41.53 -.07 -3.3 AllisonTrn 41.66 -.53 -6.4 Allstate 97.98 +.19 -5.3 AllyFincl 27.62 +.08 -24.3 AlnylamP 96.19 -1.51 +3.9 Alphabet C1087.70 +15.62 +3.4 Alphabet A1089.45 +14.06 -3.9 AlpTotDiv 9.10 +.02 -7.0 AlpAlerMLP10.03 -.17 +3.1 Altaba 72.02 -.30 -19.1 Altria 57.78 -3.72 -25.4 Amarin 2.99 -.19 +33.1 Amazon 1556.91+29.07 -17.4 Ambarella 48.52 -1.05 +6.7 Ambev 6.89 +.01 -3.6 Ameren 56.85 +.29 +1.7 AFMulti 6.15 -.03 +13.8 AMovilL 19.52 -.35 -9.9 AmAirlines 46.88 -.88 +13.2 AEagleOut 21.29 -.26 -6.9 AEP 68.52 -.21 +3.1 AmExp 102.37 +7.22 -7.4 AmIntlGrp 55.18 +.72 -5.1 AmStsWtr 54.97 +.13 -3.7 AmTowe r 137.42 -2.39 -8.6 AmWtrWks 83.66 -.02 -9.0 Amerigas 42.06 -.38 -14.1 Ameriprise145.58 +.96 -.1 AmeriBrgn 91.69 -1.06 +5.6 Ametek 76.53 -.45 -.6 Amgen 172.93 -2.18 +1.7 AmicusTh 14.64 -.13 -1.8 Amphenol 86.20 -1.00 +23.2 Anadarko 66.08 -.27 +.9 AnalogDev89.85 -4.72 +1.9 Andeavor 116.48 -.22 -9.5 AnglogldA 9.22 +.06 -5.8 ABInBev 105.06 -1.94 -13.8 Annaly 10.25 -.03 +7.0 AnteroRes 20.33 -.09 +1.2 Anthem 227.67 -2.98 -14.0 Anworth 4.68 -.05 -.5 Apache 42.03 -.81 +11.6 Apellis n 24.21 -2.16 -3.8 ApolloInv 5.45 -.05 +2.1 Apple Inc 172.80 -5.04 +.1 ApldMatl 51.19 -3.54 -16.3 ApldOptoel31.64 +3.35 -12.7 AquaAm 34.26 -.13 -3.1 ArcBest 34.65 -2.00 +8.1 ArcelorM rs 34.94 +.33 +14.2 ArchDan 45.79 +.14 -13.7 Arconic 23.53 -.15 +1.6 AresCap 15.97 -.10 +12.8 AresMgmt 22.55 +.30 -88.8 ArgosThr rs .34 -.76 +8.8 AristaNetw256.37 -2.13 +12.8 ArrayBio 14.44 -.85 -2.6 ArrowEl 78.35 +.10 -1.1 Ashland 70.39 -.44 +2.0 AstraZen s 35.40 -.58 +16.8 AtHomGr n 35.49 -.48 -1.9 ATMOS 84.23 -.24 +.5 AutoData 117.75 -.86 -6.2 AveryD 107.69 -.51 +10.7 AvisBudg 48.58 +.37 +1.0 Avista 52.01 -.03 -72.6 AytuBioSc n .61 +.08 -33.3 B&G Foods 23.45 -.85 -5.8 B2gold g 2.92 -.02 +5.3 BB&T Cp 52.36 +1.73 -12.7 B CE g 41.90 -.80 -8.1 BGC Ptrs 13.89 +.17 +3.8 BHP BillLt 47.75 -.38 +5.9 BHPBil plc 42.69 -.31 +3.9 BP PLC 43.67 +.14 +13.2 BP Pru 22.75 +.20 -36.4 BRF SA 7.16 +.33 -7.2 BT Grp s 16.91 -.46 +1.2 Baidu 237.11 -.64 +6.5 BakHuGE n33.71 -.05 +10.8 Balchem 89.29 +.30 +8.1 BallCorp s 40.92 -.33 -16.3 BallardPw 3.69 +.01 +9.6 BcoBrad s 10.21 -.08 +4.0 BcoSantSA 6.80 +.04 +2.2 BkofAm 30.18 +.65 -6.2 BkMont g 75.02 -.18 +2.6 BkNYMel 55.24 +2.98 -6.5 BkNova g 60.32 -.55 +51.3 Baozun n 47.75 -.17 +12.6 Barclay 12.27 +.05 +47.5 B iPVxST rs41.19 +.65 -14.9 BarnesNob 5.70 +.10 -7.9 BarrickG 13.32 +.06 ... BasicEnS .45 ... +3.6 Baxter s 66.98 -.24 +26.7 BaytexE g 3.80 +.06 -19.4 BeazerHm 15.49 -1.03 +9.9 BectDck 235.24 +.85 -19.5 BedBath 17.70 -.42 -6.3 Bemis 44.80 -.11 +1.1 BerkH B 200.38 +.87YTD 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: 2,693.13 Change: -15.51 (-0.6%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,840 7,080 7,320 Nasdaq compositeClose: 7,238.06 Change: -57.18 (-0.8%) 10 DAYSAdvanced 872 Declined 1956 New Highs 77 New Lows 85 Vol. (in mil.) 3,319 Pvs. Volume 3,364 1,950 1,876 1044 1762 72 47 NYSE NASDDOW 24762.48 24557.03 24664.89 -83.18 -0.34% s s t -0.22% DOW Trans. 10756.80 10606.89 10671.81 -98.34 -0.91% s s t +0.56% DOW Util. 698.93 692.06 697.10 -0.72 -0.10% s s s -3.63% NYSE Comp. 12716.95 12622.02 12671.48 -61.42 -0.48% s s t -1.07% NASDAQ 7277.45 7215.17 7238.06 -57.18 -0.78% s s t +4.85% S&P 500 2702.84 2681.90 2693.13 -15.51 -0.57% s s t +0.73% S&P 400 1922.29 1905.27 1913.62 -9.18 -0.48% s s t +0.69% Russell 2000 1582.95 1569.16 1573.82 -9.74 -0.62% s s t +2.49% Toronto TSX 15559.37 15434.37 15454.42 -75.55 -0.49% s s t -4.66%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.91 percent on Thursday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.81 1.80 +0.01 .80 6-month T-bill 2.00 1.89 +0.11 .92 52-wk T-bill 2.18 2.15 +0.03 1.00 2-year T-note 2.43 2.43 ... 1.18 5-year T-note 2.76 2.59 +0.17 1.73 7-year T-note 2.88 2.83 +0.05 2.01 10-year T-note 2.91 2.88 +0.03 2.22 30-year T-bond 3.10 3.06 +0.04 2.87 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.89 1.87 +0.02 1.53 Barclays USAggregate 3.23 3.18 +0.05 2.45 Barclays US Corp 3.83 3.78 +0.05 3.17 Barclays US High Yield 5.97 5.97 ... 5.87 Moodys AAA Corp Idx 3.81 3.76 +0.05 3.77 10-Yr. TIPS .70 0.71 -0.01 .29Commodities U.S. crude oil prices fell 0.3 percent while natural gas prices fell nearly 3 percent. Gold and silver prices fell slightly.Crude Oil (bbl) 68.29 68.47 -0.26 +13.0 Ethanol (gal) 1.51 1.50 +0.40 +13.5 Heating Oil (gal) 2.11 2.09 +0.88 +1.6 Natural Gas (mm btu) 2.66 2.74 -2.88 -9.9 Unleaded Gas (gal) 2.08 2.07 +0.44 +15.5 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1346.80 1351.20 -0.33 +3.1 Silver (oz) 17.22 17.23 -0.05 +1.0 Platinum (oz) 933.70 939.50 -0.62 -0.1 Copper (lb) 3.13 3.15 -0.81 -4.6 Palladium (oz) 1027.45 1035.95 -0.82 -4.3 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.18 1.19 -0.98 -4.2 Coffee (lb) 1.16 1.17 -0.77 -7.9 Corn (bu) 3.82 3.83 -0.26 +8.9 Cotton (lb) 0.83 0.83 +0.28 +5.5 Lumber (1,000 bd ft) 552.20 550.70 +0.27 +23.3 Orange Juice (lb) 1.43 1.45 -1.07 +5.3 Soybeans (bu) 10.37 10.42 -0.43 +9.0 Wheat (bu) 4.77 4.75 +0.32 +11.7 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.4078 -.0126 -.90% 1.2784 Canadian Dollar 1.2672 +.0037 +.29% 1.3488 USD per Euro 1.2337 -.0040 -.32% 1.0721 Japanese Yen 107.41 +.15 +.14% 108.70 Mexican Peso 18.4298 +.3630 +1.97% 18.8458 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5168 -.0001 -.04% 3.6711 Norwegian Krone 7.8052 -.0007 -.55% 8.5765 South African Rand 11.9682 -.0003 -.36% 13.2679 Swedish Krona 8.4168 -.0003 -.25% 8.9688 Swiss Franc .9722 -.0043 -.42% .9974 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2948 +.0103 +.80% 1.3339 Chinese Yuan 6.2836 +.0091 +.14% 6.8869 Hong Kong Dollar 7.8478 -.0024 -.03% 7.7744 Indian Rupee 66.050 +.304 +.46% 64.675 Singapore Dollar 1.3116 +.0017 +.13% 1.3977 South Korean Won 1067.75 +3.64 +.34% 1142.39 Taiwan Dollar 29.39 +.08 +.27% 30.41 ASIA/PACIFICForeign Exchange The dollar rose against the euro, British pound and the Japanese yen. The dollar also rose against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO +3.6 Shire 160.74 -1.80 -24.8 SibanyeG 3.65 +.07 +11.8 SiderurNac 2.74 +.01 -33.1 SignetJwlrs 37.83 -1.80 -12.5 SimonProp150.28 -2.27 -55.1 SinoGlobl 1.15 ... +18.3 SiriusXM 6.34 -.02 +11.2 Skechers s 42.08 -.13 -1.1 SkywksSol93.88 -5.08 -16.5 SleepNmbr31.39 -5.13 -5.8 Smucker 117.04 -3.14 +1.6 SnapInc A n14.84 +.19 -12.5 SnapOn 152.59 +8.95 +36.8 SodaStrm 96.26 +.81 +.5 SolarCap 20.32 -.09 -3.9 SonocoP 51.06 +1.13 +10.6 SonyCp 49.73 -.73 -1.2 SourcC 40.26 -.09 -4.5 SoJerInd s 29.82 -.29 -5.2 SouthnCo 45.60 +.17 -16.3 SwstAirl 54.80 -1.02 -21.9 SwstnEngy 4.36 -.17 -7.1 SpiritRltC 7.97 -.10 +1.2 Sprint 5.96 -.04 +46.0 Square n 50.63 -.75 -2.0 SP Matls 59.32 -.67 -.2 SP HlthC 82.53 -.70 -9.7 SP CnSt 51.35 -1.53 +5.4 SP Consum104.04 -.33 +1.9 SP Engy 73.65 +.09 -.1 SPDR Fncl 27.87 +.42 +. 3 SP Inds 75.93 -.21 +5.0 SP Tech 67.14 -.75 -7.4 SpdrRESel 30.49 -.52 -3.6 SP Util 50.76 -.03 -8.9 StanBlkDk 154.57 -2.81 -9.8 StarGas 9.70 +.02 +3.1 Starbucks s59.22 -.28 +6.7 StateStr 104.18 +2.76 +21.4 Statoil ASA 26.01 -.17 +9.3 StlDynam 47.15 -.15 +5.6 Stryker 163.55 -1.16 -7.8 SubPpne 22.33 -.16 -1.3 SunCmts 91.59 -.70 -16.2 SunHydrl 54.22 -.05 +4.5 Suncor g 38.37 -.13 +15.9 SunPower 9. 77 +.43 -4.2 SunstnHtl 15.84 -.02 +3.8 SunTrst 67.03 +1.62 +1.3 SupEnrgy 9.76 +.03 -31.4 Supvalu rs 14.81 +.27 ... SurfaceOn n13.33 ... -.7 Symantec 27.85 -.06 -8.4 Synchrony 35.35 +.46 -20.2 SynrgyPh 1.78 -.01 +4.0 SynovusFn 49.87 +1.02 +1.4 Sysco 61.58 -.27 -.4 T-MobileUS63.25 +.35 +25.0 TAL Educ s 37.13 +.56 -36.0 TC PpLn 34.00 -.10 +18.5 TD Ameritr 60.61 +.92 +8.1 TJX 82.64 -.54 -.3 TaiwS emi 39.53 -2.39 +20.5 Tapestry 53.29 -.04 +8.8 Target 70.98 -1.55 -14.5 Taubmn 55.91 -1.79 +6.5 Technip 33.33 +.10 +1.8 TeckRes g 26.65 -.33 -20.5 Tegna 11.20 +.27 +23.5 Teladoc n 43.05 +.40 -11.9 Tenneco 51.58 -.77 +7.7 Teradata 41.41 -.19 -1.0 Teradyn 41.45 -1.91 +5.2 TerraNitro 83.96 ... -3.6 Tesla Inc 300.08 +6.73 -6.5 TevaPhrm 17.71 -.21 -3.0 TexInst 101.29 -4.06 +19.3 TexRdhse 62.87 +.1 1 -15.8 Textainer 18.10 +.05 +15.7 Textron 65.48 +1.49 +14.3 ThermoFis216.99 -2.54 +35.0 3D Sys 11.66 -.22 -7.0 3M Co 218.85 -.67 -5.7 Tiffany 98.03 -1.97 -37.5 TileShop 6.00 +.30 +5.6 TimeWarn 96.58 -.52 -4.3 Timken 47.05 -.05 -13.2 TollBros 41.68 -1.62 -3.8 Torchmark 87.22 +1.51 -6.3 TorDBk gs 54.88 -.53 +12.2 Total SA 62.03 +.40 +1.0 Toyota 128.49 -.58 +1.6 TransEntx 1.96 +.11 +17.4 Transocn 1 2.54 +.11 +.7 Travelers 136.59 +.12 -8.1 TriPointe 16.46 -.79 -.3 TriContl 26.86 -.12 +.4 TriCntl pf 50.62 ... +15.5 TriNetGrp 51.22 +.37 -15.3 Trinity 31.74 -.19 +2.0 TrueBlue 28.05 +.35 -5.4 TrstNY 8.70 +.05 -31.8 Tuppwre 42.77 -1.03 +7.7 21stCFoxA 37.20 -.11 +31.4 Twitter 31.54 ... +32.6 2U 85.51 -1.78 -8.2 UDR 35.38 -.52 -2.5 UGI Corp 45.78 +.03 -28.0 UltraClean 16.62 -1.39 -67.1 UltPetro n 2 .98 -.28 +10.9 Umpqua 23.07 +1.42 +11.4 UndrArm s 16.08 -.02 -1.8 UniFirst 161.95 -1.55 -.9 UnilevNV 55.81 -1.34 +2.9 UnionPac 137.99 -.97 +5.2 Unit 23.15 +.36 +4.2 UtdContl 70.23 -.35 -7.9 UPS B 109.68 -1.22 -2.1 UtdRentals168.22-11.78 -5.4 US Bancrp 50.70 +.70 ... US NGas rs22.09 -.52 +14.7 US OilFd 13.77 -.11 +6.1 USSteel 37.34 -.16 -2.9 UtdTech 123.85 -.95 +6.9 UtdhlthGp 235.76 -.64 -4.7 Un itGrp 16.95 +.0 1 -8.5 UnvslCp 48.05 -1.85 -11.2 UnumGrp 48.73 +.70 -8.5 UraniumEn 1.62 -.08 V-W-X-Y-Z -30.7 VEON 2.66 +.13 +5.1 VF Corp 77.78 -.26 +15.5 Vale SA 14.12 +.11 -16.6 ValeantPh 17.33 -.07 +17.7 ValeroE 108.20 +.66 +7.7 VlyNBcp 12.08 +.17 -15.5 Valvoline n 21.18 -.93 -.8 VanEGold 23.06 +.08 +.7 VnEkRus 21.35 -.16 +1.9 VanE EMBd19.35 -.08 +2.4 VnEkSemi100.12 -4.67 +3.8 VEckOilSvc 27.03 -.05 -.2 VanE JrGld 34.06 +.09 +1.0 VangTSM 138.60 -.76 -9.9 VangREIT 74.74 -1.10 +.4 Va ngDivAp102.39 -.62 +1.7 VangEmg 46.69 -.26 +1.6 VangEur 60.11 -.17 +.8 VangFTSE 45.24 -.21 +.4 Vectren 65.30 +1.15 -20.3 Ventas 47.80 -.81 -14.6 Vereit 6.65 -.16 +28.2 VeriFone 22.70 -.05 +9.4 Verisign 125.19 -1.45 -8.5 VerizonCm 48.43 -.19 -.2 ViacomB 30.76 -.50 -.6 ViadCorp 55.05 -.25 +15.6 Viavi 10.10 -.07 +37.2 Vipshop 16.08 +.13 +8.7 Visa s 123.96 -.52 -11.6 VishayInt 18.35 -.65 +20.7 VistraE n n 22.12 -.2 2 +8.2 VMware 135.59 -1.95 -7.6 Vodafone 29.46 -.28 +7.1 VoyaFincl 52.99 +.42 -64.9 vTvThera n 2.11 -.09 -10.2 VulcanM 115.33 -3.05 +78.2 W&T Off 5.90 +.01 +12.7 WD 40 132.95 -2.06 -5.9 WEC Engy 62.54 -.05 -10.4 WP Carey 61.75 -.70 +17.4 WPX Engy 16.52 +.02 -11.0 WalMart 87.89 +.32 -10.1 WalgBoots 65.28 -.98 -11.2 WashPrGp 6.32 -.34 -11.0 WREIT 27.70 -.43 -4.3 WsteMInc 82.62 -1.03 + 7.4 Waters 207.39 -2.6 6 -36.9 WeathfIntl 2.63 -.04 +4.1 WebsterFn 58.44 +3.81 +56.9 WtWatch 69.47 +.77 -17.9 WeinRlt 26.97 -.65 -15.0 WellsFargo 51.54 +1.15 -18.6 Welltower 51.92 -.92 +5.9 Wendys Co 17.39 -.24 -1.3 WestarEn 52.13 +.02 -2.4 WAstInfSc 11.51 -.04 +12.5 WDigital 89.51 -2.19 +2.1 WstnUnion 19.41 +.04 -9.3 WestpacBk 22.11 -.22 +5.4 WestRck 66.61 +.25 +3.9 Weyerhsr 36.63 -.22 -9.9 Whr lpl 152.01 -2.71 +48.6 WhitngPet rs39.34 -.03 -16.2 WmsCos 25.55 -.22 -8.3 WillmsPtrs 35.55 -.52 -1.8 WT MCD s 34.64 -.19 -1.5 Woodward 75.43 -.32 +27.2 WldW Ent 38.90 ... +5.7 Worthgtn 46.57 +.17 +13.7 Wynn 191.65 -1.26 +58.2 XL Grp 55.61 -.17 -5.7 XcelEngy 45.39 +.07 +4.0 Xerox rs 30.33 +.06 -3.7 Xilinx 64.90 -3.11 -38.9 YRC Wwde 8.79 -.18 -4.8 Yamana g 2.97 -.01 +5.0 Yandex 34.39 -.59 -3.8 York Water 32.60 -.05 +5.9 YumBrnds 86.44 -.55 -34.7 Zagg 12.05 -.15 +49.2 Zendesk 50.48 +.10 +14.8 ZillowC n 46.96 -1.85 -8.2 ZimmerBio110.74 +.66 +18.6 Zoetis 85.41 -.43 -9.3 Zynga 3.63 ... 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 24,664.89 -83.18 NASDAQ 7,238.06 -57.18 S&P 500 2,693.13 -15.51 10-YR T-NOTE 2.91% +.03 30-YR T-BOND 3.10% +.04 CRUDE OIL $68.29 -.18 GOLD $1,346.80 -4.40 EURO $1.2337 -.0040q q q q q q p p p p q q q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 21

The Sun /Friday, April 20, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am wondering if there is a safer inhaler to use in place of an albuterol inhaler. I have high blood pressure that, at times, is very dicult to control. I have not yet tried the albuterol inhaler. I was prepared to, but stopped before doing so after reading the side eects and potential dangers to the heart for someone with high blood pressure. „ Anon. ANSWER: Asthma is a condition of reversible airway obstruction. It has many triggers, such as smoke or other airborne irritants. Once an attack occurs, treatment with a fast-acting inhaler like albuterol provides relief for most people, and it can even be lifesaving in people with severe asthma. I recommend all people with asthma have a fast-acting inhaler just in case. People with frequent symptoms should carry it with them, as well as keep one in their home/ work/car as appropriate. During an attack, the benet outweighs the negligible risk to the heart. However, it's not optimal to take medicines like albuterol all the time. They do raise the heart rate, causing palpitations and tremor. Albuterol usually does not raise blood pressure signicantly. People who use a lot of albuterol or similar inhalers are more likely to be hospitalized for asthma than those who don't. Inhaled steroids are another type of inhaler for asthma. They prevent attacks, instead of treating them, and they are useless for people who are having an acute attack. DEAR DR. ROACH: I am a 76-year-old female in good health who eats a sensible diet and exercises regularly. Despite many years of experimenting with dierent medication (including hydralazine, candesartan and atenolol) for high blood pressure, my pressure remains high (today's reading is 183/107). I also am suering with water retention and swollen legs and ankles, despite taking a diuretic. Please tell me about the connection between high blood pressure and water retention. „ J.B. ANSWER: The most likely cause of swollen legs and ankles in you is probably the hydralazine, which works by opening up blood vessels. Swelling, also called edema, is a common side eect of hydralazine and other blood pressure medicines that work this way, especially the calcium channel blockers, like amlodipine. However, there other potential causes. The rst is that many people, especially older women, develop leaky veins due to the valves in the veins wearing out over time. Many, if not most, older women will notice a little uid in the ankles and feet at the end of the day, especially if sitting or standing for much of the day. The blood pressure you noted today is poorly controlled, and continued high numbers may damage the kidneys and heart. Leg edema can be a sign of damage to these organs, and in addition to getting the blood pressure under better control promptly, your doctor may wish to consider looking for damage to the kidney. The booklet on edema and lymphedema provides information on the causes of foot and ankle swelling. Readers can order a copy by writing: Dr. Roach Book No. 106 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: I am part of a small social ladies group. The eight of us range in age from mid-50s to late60s. We get together once a month for lunch, a movie, dinner, shopping, etc. I look forward to it, and we always have a good time. Recently, we lost a few members due to relocating, and the subject came up about trying to get a few more women interested in j oining us. When I mentioned it to my daughter, who is in her early 30s, she got very excited and wants to join. When I approached the group about it, they were dead set against it, which surprised me. They feel it would change the atmosphere of the group because of the age dierence. I haven't told my daughter yet because I know her feelings will be hurt. I don't know how to proceed with this. „ Social Lady In California DEAR SOCIAL LADY: The way to handle it is to explain to your daughter that the other members of the group prefer socializing with women their own age, which is why she won't be invited to join them. Explain that it isn't personal, that they might not feel comfortable discussing issues in front of her that she has yet to face. DEAR ABBY: "Russ," my partner of 33 years, passed away nine months ago. Needless to say, it has been tough. I had a close relationship with his sister, who lives down the street. Russ' sister knows me only within the context of being her brother's husband. Now that he's gone, and I'm back to being a single gay man, how do I set boundaries without oending her? I refrain from discussing my private life with her, but she doesn't seem to be getting the message. „ Single Again DEAR SINGLE: Russ' sister isn't some stranger trying to pry. She regards you as her surrogate brother. Please try to be less sensitive when she shows an interest. Dear Heloise: This problem recently has become more common than in the past, so it's worth letting people know that when they BUY A COMPUTER, they should stick to well-known distributors and brand names they can trust. Why? Some countries have begun to ship computers with pirated software, which may be infected with malware. Don't be afraid to ask where your computer was made when making a purchase. Find out the store's return policy. „ Harrison Y. in Los Angeles Dear Heloise: If you want telephone scammers to leave you alone, here is a trick. If you have a messaging service on your phone, leave a message that says: "Hello. I am monitoring all my messages. Please leave your name and number and the purpose of your call." Scammers hang up, because the last thing they want is a recording of their voice. „ Janet S., Haverhill, Mass.Albuterol inhaler does not raise pressure signicantly Age a barrier to daughter j oining mom's social club Buying a new computerHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Friday, April 20, 2018 ARIES (March 21-April 19). Youre somehow involved in a game of chicken, and its still unclear who is going to back down rst. Of course, it will be the one who needs to be right more than they need to be smart. TAURUS (April 20-May 20). Someone believes that he or she is contributing to your happiness. Is that really the case, though? If so, perhaps reward is due in the form of appreciation. If not, its time to communicate your wants more clearly. GEMINI (May 21-June 21). You are so empathetic today that you will echo the feelings of those around you with your own heart. It is therefore important that when you need to get something done, you work where you wont be disturbed. CANCER (June 22-July 22). You are very important to all of this „ vital, even. Inseparable, actually. The ocean is the wave, and the wave is the ocean. So dont waste a minute doubting your relevance. Jump in and contribute. LEO (July 23-Aug. 22). Its said that its not the having or the getting that bring happiness, but the giving. If this is true, why is it so much fun to have and get? Anyway, youll experience all three today. Youll get; youll have; youll give. VIRGO (Aug. 23-Sept. 22). The light is dierent in each dierent place, in each moment, and so youll see things dierently. Fortune favors you as you refrain from making statements or decisions that are absolute in nature. LIBRA (Sept. 23-Oct. 23). Theres a ow to all you do today. Does it really matter how this is happening? Dont stop to analyze whether this comes from within or moves you from the outside. Just enjoy it. SCORPIO (Oct. 24-Nov. 21). The easy way is actually the hard way. Push past the fear that makes you want to back down from the action „ from the thing that must be done to move you into who you want to be. SAGITTARIUS (Nov. 22-Dec. 21). Beware of what looks cool but cant deliver on its promise. If it doesnt work, it doesnt work. In some cases, looking cool is important, but sooner or later the piper must be paid. CAPRICORN (Dec. 22-Jan. 19). Emotions, responsibilities, relationships, possessions „ all baggage. Baggage is necessary. Thats why we pack it for the journey. But the more you have, the more it weighs, the more you pay. AQUARIUS (Jan. 20-Feb. 18). Following the path of least resistance is a way to get moving, but once youre moving, youll want to take charge of where youre going. Just remember that all traps have easy, juicy oerings up front. PISCES (Feb. 19-March 20). There are no improvements that happen without diculty. You pay with work or sweat. You pay with money you earned or someone earned. There was eort somewhere in the chain. Today youre deciding whats worth it. TODAYS BIRTHDAY (April 20). Its like you can grow things with your eyes. You see the good in people, and they will become better because of it. Also, youll focus on the part of your nancial life thats working the best, and youll wind up making what you need to move forward with a venture with the potential to free your time and your mind. Pisces and Libra adore you. Your lucky numbers are: 20, 1, 11, 28 and 18. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

The Sun /Friday, April 20, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 24

Page 8 www.yoursun.com The Sun / Friday, April 20, 2018 NATIONAL NEWS ALMANACToday is Friday, April 20 the 110th day of 2018. There are 255 days left in the year. Today in historyOn April 20, 1898 the United States moved closer to war with Spain as President William McKinley signed a congressional resolution passed the day before recognizing Cuban independence and authorizing U.S. military intervention to achieve that goal. On this dateIn 1792 France declared war on Austria, marking the start of the French Revolutionary Wars. In 1938 Olympia,Ž Leni Riefenstahls documentary about the 1936 Berlin Olympic games, was first shown in Nazi Germany. In 1972 Apollo 16s lunar module, carrying astronauts John W. Young and Charles M. Duke Jr., landed on the moon. In 1999 the Columbine High School massacre took place in Colorado as two students shot and killed 12 classmates and one teacher before taking their own lives. Todays birthdaysRetired Supreme Court Justice John Paul Stevens is 98. Actor Leslie Phillips is 94. Sen. Pat Roberts R-Kan., is 82. Actor George Takei is 81. Singer Johnny Tillotson is 80. Actor Ryan ONeal is 77. Actor Gregory Itzin is 70. Actress Jessica Lange is 69. Actress Veronica Cartwright is 69. Actor Clint Howard is 59. Actor Crispin Glover is 54. Actor Andy Serkis is 54. Actor Shemar Moore is 48. Actress Carmen Electra is 46. Reggae singer Stephen Marley is 46. Rock musician Marty Crandall is 43. Actor Joey Lawrence is 42. Country musician Clay Cook (Zac Brown Band) is 40. Actor Clayne Crawford is 40. Actor Tim Jo is 34. Actor Carlos Valdes (TV: The FlashŽ) is 29. Thursdays Bible verse And Jesus answering said, Were there not ten cleansed? but where are the nine? There are not found that returned to give glory to God, save this stranger.Ž „ Luke 17:17-18. We live in an ungrateful world. Be the exception to the rule. Express your love and appreciation to all those who have blessed your life. Fridays Bible verse So then faith cometh by hearing, and hearing by the word of God.Ž „ Romans 10:17. Reading the Bible and attending a Bible-preaching and Bible-teaching church will increase your faith. Get into the Word of God and see your self grow. ROCKFORD, Mich. (AP) „ There will be no shortage of handme-downs for this Michigan kid. The Grand Rapids Press reports that Kateri and Jay Schwandt welcomed the birth of their 14th son on Wednesday, five days before he was due. They have no daughters. WOOD-TV reports that the boy weighs 8 pounds, 4 ounces and is 21 inches long. His name wasnt immediately announced. As with their last few children, the couple from Rockford, north of Grand Rapids, didnt want to know the babys sex ahead of time. Jay Schwandt said earlier this year that he would have loved to have a girl, but didnt think would be in the cards. He was right. Kateri Schwandt has said shes used to large families, as one of 14 children herself. The couples oldest son is in his 20s.ODD NEWS Its (another) boy! Michigan family with 13 sons gets No. 14SAN RAFAEL, Calif. „ Today is April 20, or 4/20. Thats the numerical code for marijuanas high holiday, a celebration and homage to pots enduring and universal slang for smoking. Festivities are planned worldwide, culminating with a synchronized smoke at 4:20 p.m. local time. How the marijuana-loving world came to mark the occasion is believed traceable to “ve Northern California men now in their 60s with bad backs and graying hair. They are the unof“cial grandmasters by virtue of the code they created nearly 50 years ago as students at a suburban San Francisco high school in 1971. We thought it was a joke then,Ž said David Reddix, a “lmmaker and retired CNN cameraman. We still do.Ž Reddix and his four buddies „ Steve Capper, Larry Schwartz, Jeff Noel and Mark Gravich „ were a stoner clique who hung out at a particular wall between classes at San Rafael High School. They dubbed themselves The Waldos,Ž a term coined by comedian Buddy Hackett to describe odd people. One fall afternoon in 1971 a non-Waldo classmate came to the wall with an intriguing tale and a crudely drawn map. The map purported to show the location of a marijuana garden in the forest of nearby Point Reyes National Seashore. The classmate said the pot patch belonged to his brother-in-law, a Coast Guard reservist stationed at Point Reyes. The classmate explained his brother-in-law, paranoid of exposure and washing out of the reserves, was renouncing ownership of the garden. He handed Capper the map and said The Waldos were welcome to the marijuana. The “ve excited friends made plans to “nd the weed after school and decided to meet in front of the schools statue of Louis Pasteur at 4:20 p.m., when two of them “nished football practice. They piled into Cappers 1966 Chevy Impala, popped in a Grateful Dead 8-track tape and passed around joints as they drove the 45 minutes to the coast. The “ve, now “rmly middle-class fathers dressed in Polo shirts and khaki pants, laugh about tumbling out of a marijuana smoke-“lled car when they arrived at their destination. It was straight of a Cheech and Chong movie,Ž Schwartz said. They didnt “nd the patch that day, but vowed to keep searching. They would pass in the halls and whisper 420 LouisŽ to each other if a new attempt was planned, indicating they should meet at 4:20 p.m. at the Pasteur statue. The patch was never found. We were probably too stoned,Ž Schwartz said. But the 420 LouisŽ stuck as code for lets get high at the statue after school.Ž Soon after, it was shortened to simply 420 and meant lets get high anywhere.Ž There were myriad reasons for the teens to speak in code about smoking marijuana in 1971. Marijuanas growing social tolerance was still decades away and people were receiving stiff prison sentences after being caught with even small amounts.Pot holiday traces roots to 5 California high school stonersBy PAUL ELIASASSOCIATED PRESS AP PHOTOIn this April 13 photo, the Waldos, Mark Gravitch, Larry Schwartz, Dave Reddix, Steve Capper and Jerey Noel pose below a statue of Louis Pasteur at San Rafael High School in San Rafael, Calif. WASHINGTON „ NASAs latest nail-biting drama was far from orbit as the Senate narrowly con“rmed President Donald Trumps choice of a tea party congressman to run the space agency in an unprecedented party-line vote. In a 50-49 vote Thursday, Oklahoma Rep. James Bridenstine, a Navy Reserve pilot, was con“rmed as NASAs 13th administrator, an agency that usually is kept away from partisanship. His three predecessors „ two nominated by Republicans „ were all approved unanimously. Before that, one NASA chief served under three presidents, two Republicans and a Democrat. The two days of voting were as tense as a launch countdown. A procedural vote Wednesday initially ended in a 49-49 tie „ Vice President Mike Pence, who normally breaks a tie, was at Trumps Mar-a-Lago estate in Florida „ before Arizona Republican Jeff Flake switched from opposition to support, using his vote as leverage to address an unrelated issue. Thursdays vote included the drama of another delayed but approving vote by Flake, a last-minute no vote by Illinois Democrat Tammy Duckworth „ who wheeled onto the ”oor with her 10-day-old baby in tow „ and the possibility of a tie-breaker by Pence, who was back in town. NASA is a couple years away from launching a new giant rocket and crew capsule to replace the space shuttle ”eet that was retired in 2011. I look forward to working with the outstanding team at NASA to achieve the presidents vision for American leadership in space,Ž Bridenstine said in a NASA release after the vote. Democrats opposing Bridenstine said his outspoken divisiveness, earlier rejection of mainstream climate change science and lack of space experience made him unquali“ed. Republicans praised him as a quali“ed war hero. His record of behavior in the Congress is as divisive as any in Washington, including his attacks on members of this body from his own party,Ž Florida Democrat Bill Nelson said. Its hard to see how that record will endear, and by extension NASA, him to Congress, and most importantly, endear him to the American people.  Sen. Edward Markey, a Massachusetts Democrat, cited past Bridenstine comments that rejected mainstream climate science, invoking the movie Apollo 13.Ž Houston, we have a problem,Ž Markey said. NASAs science, NASAs mission and American leadership will be in jeopardy under Congressman Bridenstines leadership.Ž During his con“rmation hearing, Bridenstine said he acknowledges that global warming is real and man-made, but wouldnt say that it was mostly human-caused, as the overwhelming majority of scientists and scienti“c literature do. And Bridenstine told Nelson, I want to make sure that NASA remains, as you said, apolitical.Ž Texas Republican Ted Cruz praised the NASA nominee as a war hero.Ž NASA needs a strong leader and it will have that strong leader in Jim Bridenstine,Ž Cruz said. Sean OKeefe, who was NASA chief under President George W. Bush and was con“rmed unanimously, said the close vote is a consequence of an erosion of comity in the Congress, particularly in the Senate. Political “ghts will always break out, but now most policy choices are more likely to emerge based on the party with the majority than the power of the idea.Ž Alan Ladwig, a top NASA political appointee under Democrats, said this was a case of both party politics and a divisive nominee who doesnt accept science.Trumps divisive pick to run NASA wins narrow confirmationASSOCIATED PRESS DALLAS „ Southwest Airlines sought more time last year to inspect fan blades like the one that snapped off during one of its ”ights Tuesday in an engine failure that left a passenger dead. The airline opposed a recommendation by the engine manufacturer to require ultrasonic inspections of certain fan blades within 12 months, saying it needed more time to conduct the work. Southwest made the comments last year after U.S. regulators proposed making the inspections mandatory. The Federal Aviation Administration has not yet required airlines to conduct the inspections but said late Wednesday that it would do so in the next two weeks. The manufacturers recommendation for more inspections followed an engine blowup on a 2016 Southwest ”ight. On Tuesday, an engine on another Southwest jet exploded over Pennsylvania, and debris hit the plane. A woman was sucked partway out of the jet when a window shattered. She died later from her injuries. The plane, a Boeing 737 bound from New York to Dallas with 149 people aboard, made an emergency landing in Philadelphia. Passenger Andrew Needum, a Texas “re“ghter, said Thursday that he was helping his family and other passengers with their oxygen masks when he heard a commotion behind him. His wife nodded that it was OK for Needum to leave his family to help the injured woman. Texas rancher Tim McGinty, of Hillsboro, said Tuesday that he and Needum struggled to pull 43-year-old Jennifer Riordan back into the plane. Needum and retired school nurse Peggy Phillips began administering CPR for about 20 minutes, until the plane landed. Needum on Thursday declined to detail his rescue efforts out of respect for Riordans family. I feel for her family. I feel for her two kids, her husband, the community that they lived in,Ž an emotional Needum told reporters. I cant imagine what theyre going through.Ž Federal investigators are still trying to determine how the window came out of the plane. Riordan, who was in a window seat in Row 14, was wearing a seat belt. Philadelphias medical examiner said the banking executive and mother of two from Albuquerque, New Mexico, died from blunt-impact injuries to her head, neck and torso. Investigators said the blade that broke off mid-”ight and triggered the fatal accident was showing signs of metal fatigue „ microscopic cracks from repeated use. The National Transportation Safety Board also blamed metal fatigue for the engine failure on a Southwest plane in Florida in 2016 that was able to land safely. That incident led manufacturer CFM International, a joint venture of General Electric Co. and Frances Safran SA, to recommend in June 2017 that airlines conduct ultrasonic inspections of fan blades on many Boeing 737s. The FAA proposed making the recommendation mandatory in August but never issued a “nal decision.Southwest Airlines sought more time for engine inspectionsBy DAVID KOENIG and CLAUDIA LAUERASSOCIATED PRESS AP PHOTONational 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. | NATIONAL NEWS BRIEFSState auditor: California doing a poor job on homelessnessLOS ANGELES (AP) „ An audit concludes California is doing a poor job of sheltering the nations largest homeless population and should fund staf“ng of a council created to deal with the problem at a statewide level. The California state auditors report released Thursday says the state has about 134,000 homeless people, about 24 percent of the nations total homeless population. The auditor says a 2016 law that created the Homeless Coordinating and Financing Council was a good start in addressing the need for a single entity to oversee an ef“cient system of addressing the problem, but it has no permanent staff. The auditor recommends the Legislature provide funds to hire staff and then require the council to develop a strategic plan by next April.Former NY Mayor Rudy Giuliani will join Trumps legal teamWASHINGTON „ Rudy Giuliani, the former mayor of New York City and an unof“cial White House adviser, is joining President Donald Trumps personal legal defense team. He has been my friend for a long time and wants to get this matter quickly resolved for the good of the country,Ž Trump attorney Jay Sekulow said in a statement. Giuliani is a former federal prosecutor in New York, but he has not spent much time in a courtroom in recent years. He was an early Trump supporter and frequent companion on the campaign trail. He delivered a “ery speech at the Republican National Convention. Sekulow also announced that a pair of Miami defense attorneys, Jane Serene Raskin and Marty Raskin, had joined the team. He called them highly respected former federal prosecutors with decades of experience.Ž Trump has had trouble hiring attorneys from large law “rms. His lead lawyer, John Dowd, resigned last month.

PAGE 25

Friday, April 20, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | NBA 2 | TV 2 | Golf 3 | Tennis 3 | Pro Baseball 4 | Scoreboard 5 By Tom JonesTampa Bay TimesThe NHL got it right. Nikita Kucherov, the Lightning's top scorer and best player so far in these playoffs, will play Saturdays Game 5 against New Jersey. He's not going to be suspended for his vicious hit on a Devils player in Tampa Bay's Game 4 victory on Wednesday. That's good news for the Lightning. And the absolute right call by the NHL. Was it a hard hit? Yes it was. Was it a violent hit? No doubt about it. Was it dirty? No way. Most of all, was it worth a suspension from a playoff game? Not in a million years. Bottom line: the NHL got it right. As well intentioned as its motives might be to protect players and keep the game safe, sometimes the league goes a little too far, suspending a player who simply doesn't deserve it. There was a fear that the league would make such a call against Kucherov. There certainly was lot of buzz immediately after Game 4 that a suspension was coming. In case you missed it, Kucherov leveled New DIRK SHADD | TIMES Tampa Bay Lightning right wing Nikita Kucherov (86) during a stoppage in play before a face off against the New Jersey Devils during first period action of game two of the first round of the NHL playoffs at Amalie Arena in Tampa on Saturday. NHL makes right call in not suspending Kucherov NHL: LightningBy JEROME PUGMIREAssociated PressMONACO „ Rafael Nadal remains on course to retain his Monte Carlo Masters title and wont have Novak Djokovic standing in his way. The top-ranked Nadal beat big-hitting Russian Karen Khachanov 6-3, 6-2 on Friday to reach the quarterfinals, clinching victory with a clinical smash at the net. The 10-time champion TENNIS: Monte CarloNadal advances at Monte Carlo as Djokovic goes outAP PHOTOFILE In this Sunday, April 8, 2018 file photo Spains Rafael Nadal reacts after defeating Germanys Alexander Zverev 6-1, 6-4, 6-4 during a World Group Quarter final Davis Cup between Spain and Germany at the bullring in Valencia, Spain. SEE TENNIS, 3Associated PressKETCHUM, Idaho „ A raging fire at a base lodge at Idahos famed Sun Valley Resort ski area heavily damaged the building just days after the ski season ended, officials said Thursday. Flames were shooting 30 feet (9 meters) from the roof of the resorts Warm Springs Lodge when police arrived at the scene Wednesday night and the fire was still burning Thursday afternoon, officials said. There were no reports of injuries. The resort held its final day of skiing last Sunday. No damage estimate was immediately available but it was difficult for firefighters to put out the fire because it got into a space between the buildings ceiling Fire damages lodge at Idahos famed Sun Valley ski resort AP PHOTOFirefighters work to extinguish a blaze that heavily damaged the Warm Springs Lodge on Thursday after a fire broke out late Wednesday at the famed lodge .SEE FIRE, 3 SEE LIGHTNING, 2Associated PressSAN ANTONIO „ Grayson Murray fixed a flaw in his swing and hit the ball well enough that blustery conditions werent an issue for him Thursday in the Valero Texas Open. Coming off a missed cut at Hilton Head last week, Murray made seven birdies for a 5-under 67 and a oneshot lead. His only mistake was a double bogey from a greenside bunker on the par-3 seventh hole. Just the fact I did give myself enough opportunities today for birdie, it took a lot of pressure off,Ž Murray said. Of the five players at 68, only Chesson Hadley played in the morning side of the draw, and he called it among his best rounds of the year because of gusts. The wind died in the afternoon and scoring improved slightly on the AT&T Oaks Course at the TPC San Antonio. Keegan Bradley, Ryan Moore, Billy Horschel and Matt Atkins each posted 68. Horschel GOLF: Valero Texas OpenMurray handles wind, takes lead SEE GOLF, 3NBA: HeatARMSTRONG SETTLES SUITLance Armstrong reached a s ettlement in a whistleblower lawsuit that could have sought $100 million in damages from the cyclist. Page 3 By TIM REYNOLDSAssociated PressMIAMI „ A masked Joel Embiid scored 23 points in his postseason debut, Marco Belinelli and Dario Saric each added 21 and the Philadelphia 76ers beat the Miami Heat 128-108 on Thursday night to take a 2-1 lead in their Eastern Conference first-round series. Ben Simmons finished with 19 points, 12 rebounds and seven assists for the 76ers, who won for the 18th time in their last 19 games and reclaimed home-court advantage. Embiid went on a personal 7-0 run in the fourth quarter to help Philadelphia extend its lead to 14, and send many in the crowd to the exits. Goran Dragic scored 23 points for Miami, which got 19 from Justise Winslow and 14 from Josh Richardson. Game 4 is Saturday afternoon. Embiid was announced as doubtful to start the day, then was upgraded to probable in the afternoon and eventually cleared to start. He wore a mask and goggles to protect the surgically repaired orbital bone around his left eye, though his new accessory didnt exactly seem up to the rigors of playoff basketball „ needing to be swapped out at least twice. The mask needs some work. Embiid was right back in form. He banked in a turnaround straightaway jumper „ a fortuitous bounce „ to put Philadelphia up nine late, then connected on a 3-pointer and added a pair of throws to start the spurt that put the game away for Philadelphia. Meanwhile, Miami couldnt find any sort of stride. Hassan Whiteside was mired in foul trouble and ineffective, finishing the night all of 1 for 1 from the field for five points. Dwyane Wade, who Miami needed to be superb in the win at Philadelphia in Game 2, shot 2 for 10. Wayne Ellington, Miamis single-season leader in 3-pointers after making a record 227 this season, was 1 for 5 from the floor. The Heat won Game 2 by controlling the physical battle. Game 3 was another street fight, and Philadelphia didnt back down. There were 31 fouls and four technicals called in the first half, an opening 24 minutes where Wade and Justin Anderson got feisty, 76ERS TOP HEAT SEE HEAT, 2Philadelphia 76ers Joel Embiid, right, drives to the basket as Miami Heats Hassan Whiteside, left, defends. AP PHOTOSMiami Heats Tyler Johnson (8) loses control of the ball as Philadelphia 76ers Robert Covington (33) defends during the first half of Game 3 on Thursday in Miami.

PAGE 26

Page 2 SP www.yoursun.com Friday, April 20, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2Apr. 19N ...........................7-4 Apr. 19D ........................... 7-3 Apr. 18N ........................... 1-1 Apr. 18D ...........................1-5 Apr. 17N ...........................3-8 Apr. 17D ........................... 2-1 D-Day, N-NightPICK 3Apr. 19N ....................... 5-3-5 Apr. 19D ....................... 0-0-6 Apr. 18N .......................1-1-2 Apr. 18D .......................3-1-9 Apr. 17N .......................8-3-1 Apr. 17D ....................... 9-2-7 D-Day, N-NightPICK 4Apr. 19N .................... 2-4-2-8 Apr. 19D .................... 2-3-8-0 Apr. 18N .................... 7-1-2-0 Apr. 18D ....................6-1-7-7 Apr. 17N ....................1-6-5-3 Apr. 17D .................... 3-8-7-0 D-Day, N-NightPICK 5Apr. 19N ................. 9-8-5-1-8 Apr. 19D ................. 3-8-3-3-3 Apr. 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 D-Day, N-NightFANTASY 5Apr. 19 ...........7-11-13-16-20 Apr. 18 .............6-9-10-30-31 Apr. 17 ........... 1-21-23-30-35 € € € PAYOFF FOR Apr. 19 3 5-digit winners $67,327.45 336 ...4-digit winners $96.50 10,450 3-digit winners $8.50CASH FOR LIFEApr. 19 ...........4-15-28-35-42 Cash Ball .............................2 Apr. 16 ...........8-11-15-26-50 Cash Ball .............................3 € € € PAYOFF FOR Apr. 19 0 .........5-of-5 CB $1,000/Day 0 ............5-of-5 $1,000/Week 5 .................4-of-5 CB $2,500 14 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 TVAUTO RACING 9:30 a.m. FS1 „ NASCAR, X“ nity Series, ToyotaCare 250, “ nal practice, at Richmond, Va. 11 a.m. FS1 „ NASCAR, Monster Energy Cup Series, Toyota Owners 400, practice, at Richmond, Va. 12:30 p.m. FS1 „ NASCAR, Monster Energy Cup Series, Toyota Owners 400, “ nal practice, at Richmond, Va. 4 p.m. FS1 „ NASCAR, X“ nity Series, ToyotaCare 250, qualifying, at Richmond, Va. 5:30 p.m. FS1 „ NASCAR, Monster Energy Cup Series, Toyota Owners 400, qualifying, at Richmond, Va. 7 p.m. FS1 „ NASCAR, X“ nity Series, ToyotaCare 250, at Richmond, Va. DRAG RACING 9:30 p.m. FS1 „ NHRA, Spring Nationals, qualifying, at Baytown, Texas (same-day tape) GOLF 6:30 a.m. GOLF „ European PGA Tour, Trophee Hassan II, second round, at Rabat, Morocco 10:30 a.m. GOLF „ European PGA Tour, Trophee Hassan II, second round, at Rabat, Morocco 12:30 p.m. GOLF „ Champions Tour, Bass Pro Shops Legends of Golf at Big Cedar Lodge, “ rst round, at Ridgedale, Mo. 3:30 p.m. GOLF „ PGA Tour, Valero Texas Open, second round, at San Antonio 6:30 p.m. GOLF „ LPGA Tour, HUGELJTBC LA Open, second round, at Los Angeles GYMNASTICS 1 p.m. ESPN2 „ Women, NCAA Championships, “ rst semi“ nal, at St. Louis 7 p.m. ESPNU „ Women, NCAA Championships, second semi“ nal, at St. Louis MLB BASEBALL 1 p.m. MLB „ Kansas City at Detroit 7 p.m. MLB „ Regional coverage, Cleveland at Baltimore OR Pittsburgh at Philadelphia NBA BASKETBALL 7 p.m. ESPN „ NBA playoffs, Eastern Conference, “ rst round, Game 3, Cleveland at Indiana 8 p.m. ESPN2 „ NBA playoffs, Eastern Conference, “ rst round, Game 3, Toronto at Washington 9:30 p.m. ESPN „ NBA playoffs, Eastern Conference, “ rst round, Game 3, Boston at Milwaukee NHL HOCKEY 7 p.m. NBCSN „ NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 5, Philadelphia at Pittsburgh 7:30 p.m. USA „ NHL Stanley Cup playoffs, Western Conference, “ rst round, Game 5, Minnesota at Winnipeg 9:30 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference, “ rst round, Game 5, Colorado at Nashville SOCCER 2:20 p.m. FS2 „ Bundesliga, Borussia Monchengladbach vs. WolfsburgJersey's Sami Vatanen with a hit in the first period. Vatanen crumpled to the ice and did not return. His status for Game 5 and beyond is unknown. And that's unfortunate. It's a shame a player got hurt, but that's what occasionally happens in hockey. Check are thrown; guys get hurt. But here's the thing: not every hit that results in an injury means someone needs to be suspended. Now, to hear New Jersey tell it, Kucherov deserved to be suspended. The Devils and their fans were calling for a suspension from the moment Vatanen hit the ice. They claim Kucherov left his feet, that he made contact with Vatanen's head, that he deliberately tried to hurt Vatanen. Devils Nation is livid right now that Kucherov was not punished. And there are plenty of well-respected analysts, those who have played the game and know it as well as anyone, who also thought Kucherov's hit crossed the line. But I've looked at this hit 50 times from every angle available and in super slo-mo and I still think it's a good hit. I don't even think it was borderline. And there are plenty of well-respected analysts, those who have played the game and know it as well as anyone, who also thought Kucherov's hit was good hit. Former Devils defenseman Scott Stevens, who dished out a few brutal checks in his day, said on NHL Network that it was a perfectly good check. Some are comparing Kucherov's hit to one delivered by Kings defenseman Drew Doughty earlier in these playoffs. Doughty was suspended a game for his check on Vegas' William Carrier. The hits were similar, including the location on the ice. Lightning fans worried that the NHL would use the Doughty hit and suspension as precedent for Kucherov. The difference, however, was Doughty's point of contact was Carrier's head. It appeared that Kucherov's point of contact was with Vatanen's shoulder. It also appears as if Kucherov only left his skates after making contact with Vatanen. If all of that is true then it's a clean hit. Look, I get it. The league wants to protect players, especially from hits that cause head injuries. For too long, the NHL was irresponsible in not protecting players from head-hunters. And if Kucherov had gone head-hunting, I not only would be okay with a suspension, I'd be calling for one. But that's not what happened. Kucherov was skating down the ice, Vatanen took the puck, turned toward Kucherov and Kucherov finished his check. A good hockey hit if there has ever been one. The league, rightfully, agreed. Another consideration is Kucherov is not a dirty player. He has never been in trouble. If the league is going to consider a player's checkered past as a reason to suspend him, it's supposed to consider a player's clean reputation as a reason not to suspend him. Kucherov plays hard, but he has always played the game right. Beyond playing the game right, he also is playing really well in this series. After a so-so Game 1, Kucherov has been the Lightning's best forward in the past three games. His huge hit on Vatanan set the tone and sent a message to his team in Game 4. The Lightning dismissed any silly notion that it could be pushed around by the pesky and gritty Devils. Kucherov's hit was just one of several big-time checks passed out by the Lightning. Captain Steven Stamkos crushed Devils' star Taylor Hall into the boards on one hit and defenseman Braydon Coburn sent New Jersey's Blake Coleman over the boards on another. The Lightning is again proving it can win any way you want to play it. High scoring? Low scoring? Wide open? Close checking? Pretty? Ugly? Whatever you want and the Lightning is willing to play it. And it's that attitude that has it out to a 3-1 lead in this openinground series. It can close out this series Saturday at Amalie Arena. And Kucherov will be there to help. As he should be.LIGHTNINGFrom Page 1 Winslow stepped on Embiids broken-off goggles and the teams took 45 free throws. Some basketball was played on occasion as well. There were 14 lead changes and nine ties in the half, the Heat taking a 64-63 lead into the break. Philadelphia landed the first blow, going on a 15-3 run in the first quarter to take a 32-21 lead. Miami got within four to end the opening quarter, and by then the physicality was already amped-up on both ends. The final count on the whistles: 30 fouls for the Heat, 26 for the 76ers, and three technicals each as well. But ju st like in Game 1, Philadelphia pulled away after halftime „ and now its the Heat back on the ropes.TIP-INS76ers: Philadelphia had a pair of shooters fouled beyond the 3-point line in the first quarter: Robert Covington made two of his three free throws, and Belinelli turned his chance into a four-point play. ... Embiid missed his first five shots, then put his finger to his lips in the universal shushŽ sound to the crowd after getting his first one to fall. Heat: Winslows previous season high for scoring was 18. ... Wade, who carried Miami to the win at Philadelphia in Game 2, didnt get his first field goal in this one until 2:46 was left in the third. ... The Heat allowed Philadelphia to shoot 51 percent,IN MEMORIAMThe game was preceded by a moment of silence to remember the lives of Erin Popovich, the wife of San Antonio coach Gregg Popovich, and former first lady Barbara Bush.WELCOME BACKAmong those in the sold-out crowd were former Heat point guards Mario Chalmers and Jason Williams, the starters on Miamis three NBA championship teams. Both got warm ovations when shown on the videoboards around the arena.UP NEXTGame 4 is Saturday in Miami, a rare 2:30 p.m. start.HEATFrom Page 1By BRYAN LEVINESports WriterPORT CHARLOTTE „ The Charlotte Stone Crabs bats are alive and well. One night removed from setting a franchise record with 18 runs and tying a club-best 20 hits, the Charlotte hitters put on another display in Thursdays 10-3 win over the Clearwater Threshers. The Stone Crabs had no problems roughing up Threshers pitcher Adonis Medina. The right-hander is the Philadelphia Phillies No. 4 prospect, but has struggled through his first three starts of the season. Charlotte attacked Medina in the second inning for six runs as he was unable to finish the frame himself. The Stone Crabs had four hits „ including a Nate Lowe double „ in the second inning with three walks and a hit batter. David Olmedo-Barrera, Joey Roach, Miles Mastrobuoni and Lowe all had RBI in the big inning. The six-run inning came at a cost, just like their big inning did on Wednesday. Tampa Bay Rays No. 7 prospect Lucius Fox was hit on the ankle by a pitch, and stayed in the game, but was eventually lifted for a pinch runner before the inning ended. Charlotte also had a top prospect in Josh Lowe go down with an injury on Wednesday. Everything started with that Nate Lowe double and then Sanchez and Padlo worked some at-bats,Ž Stone Crabs manager Reinaldo Ruiz said. Medina was tired by that point. He was making pitches that werent missing by much, but credit to our hitters for being patient at the plate.Ž Charlotte entered Thursday leading the Florida State League in hits (134), doubles (29), total bases (200), slugging percentage (.457), average (.306) and OPS (.818). Theyve put up those numbers thanks to strong starts from five different hitters. Fox is hitting .327 as the leadoff hitter with four doubles. Robbie Tenerowicz came into Thursday batting .405 with three doubles, a home run and three doubles. Jesus Sanchez is hitting .370 with five doubles, three home runs and 10 RBI. Both Lowe brothers have been major contributors as well. Josh Lowe is hitting .341 with 11 runs scored, two home runs, 10 RBI and four stolen bases. Nate Lowe is nearing a .500 OBP, batting .426 with six doubles, six walks, 12 RBI and nine runs scored. Theyve been playing together since last year some of them and they push each other every day,Ž Ruiz said. Their work ethic is off the charts and I like the way they go abut their business. Right now theyre hot, so hopefully we can keep the momentum going.Ž As for Thursdays game, David Olmedo-Barrera had three RBI in the win, including a two-run home run in the third inning. Jake Stone replaced Fox as a base runner and later hit a single in his first-career at-bat with the Stone Crabs. Charlotte starting pitcher Kenny Rosenberg did a nice job navigating through six innings. Rosenberg allowed three runs (two earned) on seven hits and a walk. He struck out five batters and limited Clearwater to 2-for-8 with runners in scoring position. That was a quality outing by him,Ž Ruiz said. Even though he allowed the three runs, he did a really good job.ŽMILB: Stone Crabs 10, Threshers 3Stone Crabs strike early to take series over ThreshersSTONE CRABS 10, THRESHERS 3Clearwater AB R H BI BB SO Avg. Moniak CF 5 0 3 0 0 0 .200 Gamboa SS 4 0 2 1 1 0 .245 Haseley LF 4 0 0 0 0 1 .222 Hall 1B 2 0 0 0 0 1 .229 Mayer PR-1B 1 1 0 0 0 1 .000 Listi DH 4 0 1 0 0 1 .364 Garcia C 4 0 0 0 0 0 .105 Pujols RF 4 1 1 1 0 2 .222 Williams 3B 3 1 1 1 0 1 .172 Gomez 2B 4 0 1 0 0 0 .171 Clearwater IP H R ER BB SO HR ERA Medina (L, 1-2) 1.2 3 6 6 3 1 0 10.24 Cabrera 2.2 5 4 4 1 0 1 8.38 Hernandez 1.2 1 0 0 1 2 0 9.95 Quinn 1.0 1 0 0 0 1 0 0.00 Singer 1.0 2 0 0 0 0 2 8.59 Charlotte IP H R ER BB SO HR ERARosenberg (W, 1-0) 6.0 7 3 2 1 5 1 5.93 Jones 2.0 1 0 0 0 1 0 3.60 Ramirez 1.0 1 0 0 0 1 0 0.00 Clearwater 001 101 000 … 3 9 2 Charlotte 062 020 00x … 10 12 1 2B: N. Lowe (5), Sanchez (5). 3B: Gamboa (2). HR: Pujols (4) Olmedo-Barrera (2). RBI: Gamboa (3), Pujols (6), Williams (3). Olmedo-Barrera 3 (7), Roach (1), Mastrobuoni 3 (6), N. Lowe (13). LOB: Clearwater 8 Charlotte 10. RISP: Clearwater 2-for11, Charlotte 6-for-16. SF: Williams Olmedo-Barrera. E: Pujols (2, “ elding), Garcia (1, catcher interference) Olmedo-Barrera (2 “ elding). GIDP: Haseley. PITCHINGClearwater IP H R ER BB SO HR E RA Medina (L, 1-2) 1.2 3 6 6 3 1 0 10.24 Cabrera 2.2 5 4 4 1 0 1 8.38 Hernandez 1.2 1 0 0 1 2 0 9.95 Quinn 1.0 1 0 0 0 1 0 0.00 Singer 1.0 2 0 0 0 0 2 8.59 Charlotte IP H R ER BB SO HR ERARosenberg (W, 1-0) 6.0 7 3 2 1 5 1 5.93 Jones 2.0 1 0 0 0 1 0 3.60 Ramirez 1.0 1 0 0 0 1 0 0.00 WP: Medina 2, Cabrera 2, Hernandez Ramirez. Balk: Rosenberg. HBP: Hall (by Rosenberg) Fox (by Medina), Padlo (by Cabrera). Umpires: HP: Tanner Dobson. 1B: Michael Carroll. Time: 2:50. Att: 1,571. Associated PressTORONTO „ Brad Marchand scored the goahead goal in the second period and Tuukka Rask made 31 saves as the Boston Bruins defeated the Toronto Maple Leafs 3-1 on Thursday night to take a 3-1 lead in their first-round playoff series. Torey Krug and Jake DeBrusk also had goals for the Bruins, who can win the Eastern Conference quarterfinal when they host Game 5 on Saturday at Bostons TD Garden. David Pastrnak added two assists. CAPITALS 4, BLUE JACKETS 1: COLUMBUS, Ohio „ Evgeny Kuznetsov had a goal and two assists, and Braden Holtby stopped 23 shots as the Washington Capitals beat the Columbus Blue Jackets to even their playoff series at two games apiece. Tom Wilson and Alexander Ovechkin each had a goal and an assist, and T.J. Oshie also scored for the workmanlike Capitals, who won this time in regulation after the “ rst three games of the best-of-7 series were decided in overtime. Game 5 is Saturday afternoon in Washington.NHL: Bruins 3, Maple Leafs 1Bruins take 3-1 lead in seriesAP PHOTOBoston Bruins left wing Brad Marchand celebrates his goal on Toronto Maple Leafs goaltender Frederik Andersen during the second period of Game 4 on Thursdayin Toronto.

PAGE 27

The Sun / Friday, April 20, 2018 www.yoursun.com SP Page 3By JIM VERTUNOAssociated PressAUSTIN, Texas „ Lance Armstrong reached a $5 million settlement with the federal government in a whistleblower lawsuit that could have sought $100 million in damages from the cyclist who was stripped of his record seven Tour de France victories after admitting he used performance-enhancing drugs throughout much of his career. The deal announced Thursday came as the two sides prepared for a trial that was scheduled to start May 7 in Washington. Armstrongs former U.S. Postal Service teammate Floyd Landis filed the original lawsuit in 2010 and is eligible for up to 25 percent of the settlement along with attorney fees paid by Armstrong. Seeking millions it spent sponsoring Armstrongs powerhouse teams, the government joined the lawsuit against Armstrong in 2013 after his televised confession to Oprah Winfrey to using steroids and other performanceenhancing drugs and methods. Armstrong had already retired, but the confession shattered the legacy of one of the most popular sports figures in the world. In a statement to The Associated Press, Armstrong said hes happy to have made peace with the Postal Service.Ž While I believe that their lawsuit against me was meritless and unfair, and while I am spending a lot of money to resolve it, I have since 2013 tried to take full responsibility for my mistakes and inappropriate conduct, and make amends wherever possible,Ž he said. I rode my heart out for the Postal cycling team, and was always especially proud to wear the red, white and blue eagle on my chest when competing in the Tour de France. Those memories are very real and mean a lot to me.Ž The settlement clears the 46-year-old Armstrong of the most damaging legal issues still facing the cyclist since his downfall. He had already taken huge hits financially, losing all his major sponsors and being forced to pay more than $20 million in damages and settlements in a series of lawsuits. The governments lawsuit would have been the biggest by far. No one is above the law,Ž said Chad Readler, acting assistant attorney general for the Justice Departments Civil Division. This settlement demonstrates that those who cheat the government will be held accountable.Ž Landis attorney Paul Scott said the settlement, while far less than the potential damages, still holds Armstrong accountable for cheating. Its not enough to go on Oprah and say sorry,Ž Scott said. Our objective was to hold him responsible financially in a very real way and this deal accomplishes that objective.Ž Armstrong is still believed to be worth millions based on a vast investment portfolio and homes in Austin, Texas, and Aspen, Colorado. He also owns a pair of bicycle shops in Austin and WeDu, an endurance events company. He also hosts a regular podcast in which he interviews other sports figures and celebrities and has provided running commentary on the Tour de France. Armstrong had built a world-wide following during his career winning races and fighting cancer. His personal story of recovering from testicular cancer that had spread to his brain, while forcefully denying persistent rumors of doping, had built his Lance Armstrong Foundation cancer charity into a $500 million global brand and turned him into a celebrity. The foundation, which removed him from its board and renamed itself Livestrong, has seen donations and revenue plummet since Armstrongs confession. Armstrongs team was already under the Postal Service sponsorship when he won his first Tour de France in 1999. The media frenzy that followed pushed the agency to sign the team for another five years. Armstrong and his teams dominated cyclings marquee event, winning every year from 1999-2005. Armstrongs cheating was finally uncovered in 2012 when the U.S. Anti-Doping Agency, armed with sworn testimony from Landis and other former teammates, moved to strip Armstrong of his titles. One of Armstrongs fiercest critics was frustrated by the settlement. Betsy Andreu, whose husband Frankie was a former Armstrong teammate, was the first to testify under oath about his performanceenhancing drug use in a 2005 civil lawsuit. Its utterly shocking that the government settled for so little,Ž Andreu said. Andreu and her husband were close with Armstrong when the men were teammates before Andreu retired in 2000. Armstrong CYCLING: Doping scandalArmstrong settles $100M lawsuit with US governmentAP PHOTOOverall leader Lance Armstrong, right, of Austin, Texas, follows compatriot and teammate Floyd Landis, left, in the ascent of the La Croix Fry pass during the 17th stage of the Tour de France cycling race between Bourg-dOisans and Le Grand Bornand, French Alps, on July 24, 2004. Associated PressSAN ANTONIO „ LeBron James fought back tears. Former President Bill Clinton offered condolences. Craig Sagers daughter tweeted that she was just sickŽ over the news. Such is the regard that so many, from so many walks of life, have for San Antonio Spurs coach Gregg Popovich, whose 67-year-old wife, Erin, died Wednesday after a long battle with a respiratory problem. Spurs star Manu Ginobili says the team is devastated, we are all hurting.Ž But the players will go out there and competeŽ and respect Popovichs philosophy of playing with fireŽ and determination.Ž Added San Antonios Tony Parker: It puts everything in perspective. Its way bigger than basketball.Ž The Spurs trail the Golden State Warriors 2-0 in the first round, with the playoff series shifting to San Antonio on Thursday night. The 69-yearold coach ran practice Wednesday but will not be on the sideline for Game 3. Assistant Ettore Messina will coach the team. Clinton reached out on Twitter to the coach and his daughters: I join the NBA family and countless fans across the country who are thinking of you, Jill, and Micky tonight as you mourn the loss of your Erin.Ž The Spurs asked the media to respect the familys privacy. General manager RC Buford said at Thursdays shootaround he spoke to Popovich, who is overwhelmed by the supportŽ but wants our focus to be about the game today.Ž Erin and Gregg were best friends who were together for 40 years, and Erins impact and influence on our organization, on our families, on our players and their families will be felt for years to come,Ž Buford said. Popovich has been a mentor to countless players and coaches, never afraid to speak out on social issues or rebuff a wayward question from a reporter. His humor is sharp, and just the other day he was the one in the film room who shouted Go Warriors!Ž Warriors coach Steve Kerr, one of those mentored by Popovich, declined to talk at practice, a rarity for him. Warriors star Stephen Curry tweeted that he is lifting up prayersŽ for the coach and his family. Ginobili had to contain tears at the shootaround. We all know the type of guy Pop is,Ž he said. Not many people know the type of gal that Erin was. Its painful and having to go through this is always tough. There is never a good time. We want to be next to Pop, we want to support him, but weve got to go out there and compete today. But, for sure, we are toiling. Its not an easy day to be here.Ž After Popovich ran practice Wednesday, Ginobili and Parker spent time with the coach that evening. She was a great lady,Ž Parker said. I always thought of them like a dad and a mom, everybody knows that. He was always very private, but I had an opportunity to see him in a different way.Ž Kacy Sager was heartsick because of the bond her late father shared with the coach. When the longtime broadcaster returned to his TNT job in 2015 after treatment for leukemia that ultimately took his life, Popovich granted an interview if for no other reason than to welcome Sager back. Pop went out of his way to make sure our family knew we had his support when my father passed. ... I hope the Popovich family are also able to find strength in all of the love this community has to give,Ž Sager said on Twitter. LeBron James calls himself a huge Pop fan.Ž He was visibly upset by the devastating newsŽ after Game 2 of the CavaliersPacers series.NBA: SpursParker says Spurs will try to get win for Popovich faces fifth-seeded Dominic Thiem, who earlier won 6-7 (2), 6-2, 6-3 against Djokovic. (Thiem) plays so good on every surface but especially on clay. He hits the ball hard,Ž said Nadal. I cant let him play from good positions because he has lot of power and it will be so difficult to control him.Ž Thiem can take confidence from having beaten Nadal twice on clay, including in the quarterfinals of last years Rome Masters. Its a way better feeling if you go against him and know that youve beaten him already on this surface,Ž Thiem said. Its the ultimate challenge to play against him. I have to raise my level again.Ž Djokovic was once Nadals nemesis, even on clay. He ended the Spanish players 46-match winning run by beating him in the 2013 final, and then won the tournament in 2015. But the former topranked Serb, who has won 12 majors, is searching for form and confidence now. A day after needing 10 match points to advance, Djokovic didnt even come close to getting one. Although he says he is finally playing painfree after two y ears of struggles with a persistent right elbow injury, he was often on the back foot against Thiem. He saved one match point against Thiem, but indecision cost him on the second as the ninthseeded Djokovic seemed to change his mind over which shot to play at the net. Djokovic did save three set points in the first set, and the momentum carried over into the tiebreak. But his backhand let him down after that, with Thiem getting consecutive breaks and holding for the second set when his opponent patted a two-handed backhand into the net. Still, after so much in j ur y frustration, Djokovic was encouraged about coming through three matches without any relapse. I played without pain, which is important,Ž he said. Im really happy with the way things are working out right now with the elbow.Ž Djokovic needs to sharpen up, however, and says he will play at the Barcelona Open or Hungarian Open next week. Im lacking matches. Thats why its important for me to play, to use every opportunity possible,Ž he said. I have planned Madrid and Rome after that ... I would like to build my form so I can peak at Roland Garros.Ž and roof, said Will Fruehling, chief deputy of the Blaine County sheriffs office. Im not a building expert, but when big portions of the roof are burned or gone or collapsed, I would find it hard to believe that its salvageable,Ž he said. No employees were inside the building that had been closed for the season and there were no reports of injuries, said Sun Valley Resort spokeswoman Kelli Lusk. Damage was estimated at more than $1 million, said Neil Bradshaw, the mayor of the town of Ketchum where the resort is located. He said an investigation into the cause will be conducted by the Ketchum Fire Department, Idaho State Fire Marshal Knute Sandahl, and the federal Bureau of Alcohol, Tobacco, Firearms and Explosives. The ski area closed for the season last Sunday with events at the lodge that Ketchum Mayor Neil Bradshaw said brought the community together. Im sure that this sad situation will also bring the community together in a way that we find a solution going forward,Ž he told reporters near the lodge. This is important for our town, important for our valley, and we will work toward finding a good solution that works for our community.Ž It wasnt yet known if sprinklers inside the lodge had activated, Bradshaw said. The lodge made of river stones and logs was built in 1993 and is one of two base lodges at different access points to the slopes of the 9,150-foot (2,789meter) Bald Mountain.FIREFrom Page 1TENNISFrom Page 1 Moore played bogey-free. Struck the ball really well, something that weve been working hard on,Ž Horschel said. Could have been better, yeah. I didnt really make anything out there today. But Im happy with it.Ž Sergio Garcia, who consulted Greg Norman on the design of the course, played the Texas Open for the first time since 2010 and shot a 74. Adam Scott failed to make a birdie in his round of 75. Scott is at No. 59 in the world and needs to stay in the top 60 by May 21 to be exempt for the U.S. Open. Harris English was in the group at 69, while two-time Texas Open champion Zach Johnson, Nick Watney and Brandt Snedeker were among those at 70. Johnson saved his round by going 5 under over his final five holes, starting with a 12-foot eagle putt on the par-5 14th hole. He birdied the last three. Murray was coming off a pair of top 15s at Bay Hill and the Houston Open when his game got away from his last week in the RBC Heritage, and he shots 74-70 to miss the cut. He got that sorted out in the five days between teeing it up in San Antonio. He said he was coming down too steep, which meant he would flip his hands and hit a sharp draw or pull out of it and hit it short and right. I was hitting each club 10 yards shorter than I normally do, and you cant play like that because your caddie is trying to give you a number and a club, and you keep hitting these bad shots or keep coming up short,Ž Murray said. I got back to the basics with the setup and the takeaway, got my club in a better position at the top, which kind of frees my downswing. Then I can start going at it.Ž Even so, Murray thought he wasted his good start „ three birdies in his six holes „ when his bunker shot at No. 7 came out with no spin and rolled off the green into a deep swale. He hit his third short to about 7 feet, but missed the putt and took double bogey. I would have loved to limit that to a bogey because bogeys dont really kill you „ doubles are the ones that now youve got to have an eagle or two birdies to come back with, and out here its kind of tough to make birdies,Ž Murray said. But I kept my head. My caddie keeps me very positive out there, thats why I think we could finish 4 under the last nine holes.Ž Only 34 players in the 156-man field managed to break par.GOLFFrom Page 1AP PHOTOBilly Horschel watches his tee shot on No. 1 during the first round of the Valero Texas Open golf tournament at TPC San Antonio on Thursday.

PAGE 28

Page 4 SP www.yoursun.com Friday, April 20, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston152.882„„9-1W-68-17-1 Toronto126.6673„7-3L-17-35-3 NewYork98.529625-5W-15-44-4 TampaBay513.2781074-6W-13-72-6 Baltimore514.2631172-8L-62-43-10 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Minnesota85.615„„6-4W-15-33-2 Cleveland97.56327-3L-16-23-5 Detroit79.438245-5W-34-53-4 Chicago411.267561-9L-41-53-6 KansasCity313.188681-9L-81-72-6 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY LosAngeles135.722„„7-3L-24-49-1 Houston137.6501„5-5W-36-37-4 Seattle98.529325-5L-35-54-3 Oakland910.474436-4W-46-53-5 Texas713.350763-7L-12-85-5 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork134.765„„7-3W-17-46-0 Philadelphia117.6112„8-2W-16-15-6 Atlanta107.5883„5-5W-16-34-4 Washington910.474525-5L-13-76-3 Miami512.294853-7W-13-92-3 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Pittsburgh127.632„„5-5L-15-47-3 St.Louis108.55616-4L-12-48-4 Milwaukee109.526215-5W-24-66-3 Chicago88.500215-5W-13-45-4 Cincinnati315.167871-9L-21-72-8 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona125.706„„6-4L-16-26-3 Colorado119.55026-4L-12-49-5 LosAngeles89.471426-4W-44-54-4 SanFrancisco710.412533-7W-13-44-6 SanDiego713.350645-5L-34-103-3 MAJORLEAGUEBASEBALL T IGERS13,ORIOLES8BALTIMOREABRHBIBBSOAVG. Mancinilf511002.286 A lvarezdh511002.290 M.Machadoss533400.338 A .Jonescf513201.250 Davis1b311222.145 S ardinas2b400012.125 Beckham3b403001.194 S antanderrf401000.191 S iscoc411001.257 T OTALS398148311 DETROITABRHBIBBSOAVG. Martincf533401.295 Candelario3b414310.284 Cabrera1b503000.283 Goodrum1b000000.179 Castellanosrf500102.281 Martinezdh502101.314 1-Reyespr-dh010000.200 McCannc521001.196 J .Joneslf522001.269 Iglesiasss523300.173 D.Machado2b320111.224 T OTALS4213181327 BALTIMORE021001202„8141 DETROIT14025001X„13180 1-ranforMartinezinthe8th. E„Beckham(3).LOB„Baltimore7,Detroit 8 .2B„Mancini(4),M.Machado(7),A.Jones 3 (4),Beckham(4),Cabrera(5),Martinez (5),Iglesias(4).3B„Martin(1),Iglesias(1). HR„Davis(2),offZimmermann;M.Machado (4),offZimmermann;M.Machado(5),off Zimmermann;Candelario(3),offCobb; Martin(2),offWrightJr..RBIs„M.Machado 4(14),A.Jones2(12),Davis2(5),Martin 4(7),Candelario3(8),Castellanos(6), Martinez(9),Iglesias3(5),D.Machado(10). LIDP„Santander.GIDP„Santander. DP„Detroit2(D.Machado,Iglesias, Cabrera),(Cabrera). BALTIMOREIPHRERBBSONPERA Cobb,L,0-23.110 7514 7215.43 WrightJr.3.15 551159 8.49 A raujo1.13 110225 5.73 DETROITIPHRERBBSONPERA Zmmrmnn,W,1-05.17 442797 7.71 Bell1.23 220228 3.18 Farmer11 000010 7.71 V erHagen13 221225 4.66 Inheritedrunners-scored„WrightJr. 1-0,Araujo1-0,Bell3-0.HBP„WrightJr. (D.Machado).WP„VerHagen. T „3:11.A„15,916(41,297).CUBS8,CARDINALS5 S T.LOUISABRHBIBBSOAVG. Fowlerrf500102.176 Badercf411001.238 Carpenter2b300000.175 Gregersonp000000--c-Phamph100000.317 Hollandp000000--Leonep000000--Ozunalf400003.257 Martinez1b311011.339 Molinac200001.277 b-Penaph-c211001.333 Gyorko3b212020.625 DeJongss310111.231 W eaverp100000.125 a-ONeillph100001.000 Bowmanp000000--W ong2b100100.146 T OTALS32553411 CHICAGOABRHBIBBSOAVG. A lmoracf511102.265 Baez2b522001.250 Bryant3b311200.328 Rizzo1b413111.171 Contrerasc401001.283 S chwarberlf402210.245 Morrowp000000--Russellss411000.222 Heywardrf422200.226 Lesterp201001.111 Butlerp000000.000 Cishekp000000.000 d-LaStellaph000010.286 Edwardsp000000--Happlf000000.204 T OTALS35814836 S T.LOUIS100000400„550 CHICAGO24002000X„8143 a-struckoutforWeaverinthe5th.bs ingledforMolinainthe7th.c-”iedoutfor Gregersoninthe7th.d-walkedforCishek inthe7th. E„Baez2(4),Contreras(1).LOB„St.Louis 6,Chicago10.3B„Baez(3).HR„Heyward (2),offBowman.RBIs„Fowler(7),DeJong (8),Wong(2),Almora(4),Bryant2(10), Rizzo(4),Schwarber2(9),Heyward2(10). S B„Bader(2).SF„Bryant.S„Lester. GIDP„Russell. DP„St.Louis1(DeJong,Wong,Martinez). S T.LOUISIPHRERBBSONPERA Weaver,L,2-149661385 4.22 Bowman1.14 221242 6.23 Gregerson.20 00006 0.00 Holland10 001114 8.10 Leone11 000012 4.50 CHICAGOIPHRERBBSONPERA Lester,W,2-062 101796 3.10 Butler02 432018 4.30 Cishek10 000015 0.90 Edwards,H,311001323 1.00 Morrow,S,3-310 000113 0.00 Butlerpitchedto4battersinthe7th. Inheritedrunners-scored„Gregerson3-0, Cishek3-3.HBP„Lester(Bader),Weaver (Contreras),Bowman(Bryant),Cishek (Wong).WP„Lester. T „3:10.A„29,648(41,649). A STROS9,MARINERS2HOUSTONABRHBIBBSOAVG. S pringerrf421012.228 A ltuve2b413411.342 Correass301112.299 Gattisdh401110.217 Bregman3b411001.216 Gonzalez1b401002.190 Reddicklf-rf421200.250 Fisherlf000000.125 Stassic332111.310 Marisnickcf400002.122 TOTALS349119511 SEATTLEABRHBIBBSOAVG. Gordoncf400003.296 Segurass401100.282 Cano2b402001.339 Cruzdh401001.172 Seager3b400001.234 Hanigerrf401002.259 Gamellf200000.000 a-Herediaph-lf111010.280 Vogelbach1b200000.216 b-Romineph-1b200001.000 Freitasc311101.286 TOTALS34272110 HOUSTON000040113„9110 SEATTLE000000020„271 a-walkedforGamelinthe8th.b-”iedout forVogelbachinthe8th. E„Seager(2).LOB„Houston4,Seattle6. 2B„Altuve2(4),Segura(5),Freitas(4). HR„Stassi(2),offRzepczynski;Reddick (4),offLeBlanc.RBIs„Altuve4(8),Correa (14),Gattis(6),Reddick2(10),Stassi(7), Segura(8),Freitas(1).SB„Bregman(2). SF„Correa. GIDP„Bregman. DP„Seattle1(Segura,Cano,Vogelbach). TP„Seattle1(Seager,Cano,Vogelbach). HOUSTONIPHRERBBSONPERA Morton,W,3-073 000886 0.72 Sipp.21 221015 9.00 Rondon.12 000012 2.45 Peacock11 000220 3.72 SEATTLEIPHRERBBSONPERA Gnzles,L,1-24.24 301879 5.94 Altavilla1.11 112127 3.86 Rzepczynski11 1100 1412.00 LeBlanc25 442246 6.43 Inheritedrunners-scored„Rondon1-1, Altavilla2-2. T„3:02.A„16,927(47,943).YANKEES4,BLUEJAYS3TORONTOABRHBIBBSOAVG. Pearcedh501001.302 Hernandezlf511001.375 Smoak1b300010.235 Solarte3b210021.286 Pillarcf300001.324 Diazss300000.226 a-Grandersonph101100.333 Ngoepess000000.056 Grichukrf400003.088 Mailec412101.480 Travis2b401001.149 TOTALS3436239 NEWYORKABRHBIBBSOAVG. Gardnerlf401001.262 Judgerf311111.339 Gregoriusss401100.327 Stantondh301010.203 G.Sanchezc401000.194 Hickscf311010.286 Walker1b411001.179 Wade2b300100.086 Torreyes3b211110.393 TOTALS 3048443 TORONTO001100010„360 NEWYORK02001010X„481 a-singledforDiazinthe8th. E„Torreyes(2).LOB„Toronto8,NewYork6. 2B„Walker(2).HR„Judge(5),offClippard. RBIs„Maile(9),Granderson(9),Judge (12),Gregorius(17),Wade(4),Torreyes(4). CS„Hicks(1). Runnersleftinscoringposition„Toronto5 (Smoak,Solarte,Maile2,Travis);NewYork 2(G.Sanchez2).RISP„Toronto2for14;New York3for6. Runnersmovedup„Pearce,Wade. DP„Toronto1(Maile,Ngoepe). TORONTOIPHRERBBSONPERA A.Sanchez,L,1-267 332299 3.86 Clippard11 111026 2.79 Axford10 001117 2.16 NEWYORKIPHRERBBSONPERA Sabathia4.14 201171 2.70 Green,W,1-01.20 000218 1.80 Betances,H,110 000115 6.23 Robertson,H,312 112226 4.22 Chapman,S,3-310 000312 2.25 Inheritedrunners-scored„Green1-0.HBP„ Sabathia(Pillar).PB„G.Sanchez2(3). Umpires„Home,TedBarrett;First,Lance Barksdale;Second,WillLittle;Third,Tom Woodring. T„3:00.A„36,665(54,251).PHILLIES7,PIRATES0PITTSBURGHABRHBIBBSOAVG. Frazier2b-cf400003.238 Polancorf400002.185 Martecf200011.282 Rodriguezp000000--b-Diazph100000.412 Bell1b400001.263 Dickersonlf300001.313 Cervellic201011.278 Moran3b300001.294 Mercerss300001.246 Taillonp000000.143 Glasnowp200002.000 Moroff2b101000.333 TOTALS29020213 PHILADELPHIAABRHBIBBSOAVG. Hernandez2b412310.286 Santana1b311021.141 Herreracf412201.333 Hoskinslf311112.327 Williamsrf310012.244 Kingery3b311002.246 Crawfordss412101.208 Alfaroc400003.175 Arrietap300003.000 Riosp000000--a-Altherrph100001.098 Aranop000000--TOTALS 32797516 PITTSBURGH000000000„020 PHILADELPHIA05002000X„790 a-struckoutforRiosinthe8th.b-popped outforRodriguezinthe9th. LOB„Pittsburgh4,Philadelphia7.HR„ Hoskins(3),offTaillon.RBIs„Hernandez3 (8),Herrera2(7),Hoskins(14),Crawford (6).SB„Hernandez(5),Williams(1). Runnersleftinscoringposition„Pittsburgh 1(Glasnow);Philadelphia2(Hoskins, Alfaro).RISP„Pittsburgh0for2; Philadelphia5for12. Runnersmovedup„Moran.GIDP„Herrera. DP„Pittsburgh1(Moroff,Mercer,Bell). PITTSBURGHIPHRERBBSONPERA Taillon,L,2-11.245523522.86 Glasnow3.232237735.84 Rodriguez2.220006400.00 PHILADELPHIAIPHRERBBSONPERA Arrieta,W,2-07100210972.04 Rios11 000216 1.50 Arano10000117 0.00 Inheritedrunners-scored„Glasnow2-0, Rodriguez2-0.HBP„Taillon(Kingery). WP„Glasnow. Umpires„Home,BillWelke;First,Tony Randazzo;Second,LanceBarrett;Third, NicLentz. T„2:53.A„19,071(43,647).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Betts,Boston,20; Gardner,NewYork,17; Chapman,Oakland,16; Judge,NewYork,15;Trout, LosAngeles,15;Gregorius,NewYork,14;Pillar, Toronto,14;Cano,Seattle, 13;Semien,Oakland,13; Simmons,LosAngeles,13. RBI: Lowrie,Oakland,21; Gregorius,NewYork,16; KDavis,Oakland,15;Devers, Boston,15;Haniger,Seattle, 15;Ramirez,Boston,15; Gallo,Texas,14;Martinez, Boston,14;6tiedat13. HITS: Lowrie,Oakland,28; Altuve,Houston,24;Betts, Boston,23;MMachado, Baltimore,23;Moustakas, KansasCity,23;Pillar, Toronto,22;Pujols,Los Angeles,22;8tiedat21. DOUBLES: Betts,Boston, 7;Bogaerts,Boston,7; Gregorius,NewYork,7; DMachado,Detroit,7; Correa,Houston,6;Devers, Boston,6;MMachado,Baltimore,6;Pillar,Toronto,6; 12tiedat5. TRIPLES: Benintendi,Boston, 2;Candelario,Detroit,2; Castellanos,Detroit,2; Cozart,LosAngeles,2; Fisher,Houston,2;Smith, TampaBay,2;Sanchez, Chicago,2;18tiedat1. HOMERUNS: Gallo,Texas, 6;Lowrie,Oakland,6;Trout, LosAngeles,6;Betts,Boston, 5;Chapman,Oakland,5; Choo,Texas,5;Davidson, Chicago,5;KDavis,Oakland, 5;Gregorius,NewYork,5;13 tiedat4. STOLENBASES: Anderson, Chicago,8;Gordon,Seattle, 8;Buxton,Minnesota, 4;RDavis,Cleveland,4; Garcia,Chicago,4;Gentry, Baltimore,4;7tiedat3. ERA: Cole,Houston,0.96; Sale,Boston,1.23;Verlander,Houston,1.35; Boyd,Detroit,1.40;Bundy, Baltimore,1.40;Porcello, Boston,1.40;Lopez, Chicago,1.42;Kluber, Cleveland,1.52;Berrios, Minnesota,1.63;Manaea, Oakland,1.63. STRIKEOUTS: Cole,Houston,41;Hamels,Texas, 34;McCullers,Houston, 34;Verlander,Houston, 34;Kluber,Cleveland,33; Bundy,Baltimore,31;Happ, Toronto,31;Sale,Boston, 31;Berrios,Minnesota,29;2 tiedat28. NATIONALLEAGUE RUNS: Harper,Washington,18;Albies,Atlanta, 16;Cabrera,NewYork, 16;SMarte,Pittsburgh, 16;Pham,St.Louis,16; Bellinger,LosAngeles,15; Goldschmidt,Arizona,14; Blackmon,Colorado,13; Hernandez,Philadelphia, 13;Polanco,Pittsburgh,13. RBI: Harper,Washington, 18;Cespedes,NewYork, 17;Franco,Philadelphia,17; Baez,Chicago,16;Martinez, St.Louis,15;Polanco,Pittsburgh,15;8tiedat13. HITS: LeMahieu,Colorado, 24;Pirela,SanDiego,24; Swanson,Atlanta,24; Albies,Atlanta,23;Cabrera, NewYork,23;Bellinger, LosAngeles,21;Dietrich, Miami,21;Peralta,Arizona, 21;9tiedat20. DOUBLES: Albies,Atlanta,8; Pollock,Arizona,8;Dickerson,Pittsburgh,7;Hoskins, Philadelphia,7;Hosmer, SanDiego,7;Kingery, Philadelphia,7;Pirela,San Diego,7;Swanson,Atlanta, 7;7tiedat6. TRIPLES: SMarte,Pittsburgh,3;Baez,Chicago, 2;Cervelli,Pittsburgh,2; Dyson,Arizona,2;KMarte, Arizona,2;Nimmo,New York,2;Pirela,SanDiego,2; Zimmerman,Washington, 2;17tiedat1. HOMERUNS: Harper, Washington,8;Blackmon, Colorado,7;Thames,Milwaukee,7;Villanueva,San Diego,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; 6tiedat4. 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;Ray,Arizona, 32;Kershaw,LosAngeles, 31;Martinez,St.Louis,30. ;BOXSCORES ROUNDUP/MATCHUPSTigers13,Orioles8: LeonysMartin hithis“rstbig-leaguegrandslam, JeimerCandelariohadfourhitsand threeRBIs,andDetroitextendedBaltimoreslosingstreaktosix.Jordan Zimmermann(1-0)gaveupfourruns andsevenhitsin,allowingtwohome runstoMannyMachadoandoneto ChrisDavis.Zimmermannwaspitchingforthe“rsttimesincebeinghitin thejawbyalinedroveoffthebatof ClevelandsJasonKipnisonApril11. Cubs8,Cardinals5: JonLesterwas dominantthroughsixinningsoftwohitballinhis100thstartasCub,and JasonHeywardhitatwo-runhomer. KrisBryantandKyleSchwarbereach hadtwoRBIsasChicagotooka6-1 leadaftertwoinnings.EveryCubs starterhadahit,includingthreeby AnthonyRizzoandtwoeachbyHeyward,SchwarberandJavierBaez. Astros9,Mariners2: Charlie Mortonpitchedseveninnings ofthree-hitball,andJoseAltuve hitathree-rundouble.Afterlosing theseriesopener,theAstroswon theirthirdstraightbehindanother impressivepitchingperformance. N.Y.Yankees4,Toronto3: Aaron Judgehithis“fthhomerun,David RobertsonpitchedoutofaneighthinningjamandtheNewYorkYankees overcamesomeshakydefenseona chillynighttobeattheBlueJays. Philadelphia7,Pittsburgh0: Jake Arrieta”ashedtheAll-Starformthat madethePhilliescovetthefreeagentace,strikingout10andtossing one-hitballoverseveninnings. LATE BostonatL.A.Angels N.Y.MetsatAtlanta MiamiatMilwaukee SanFranciscoatArizonaTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA PittsburghNova(R)2-14.883-11-113.14.73 PhiladelphiaLively(R)7:05p0-15.872-10-14.04.50 NewYorkSyndergaard(R)2-02.954-00-06.00.00 AtlantaNewcomb(L)7:35p1-14.021-21-216.22.70 MiamiRichards(R)0-14.701-20-00.00.00 MilwaukeeChacin(R)8:10p0-15.602-20-00.00.00 CincinnatiFinnegan(L)0-110.390-10-13.09.00 St.LouisWacha(R)8:15p2-15.522-12-012.01.50 ChicagoHendricks(R)0-13.710-30-16.12.84 ColoradoGray(R)8:40p1-36.231-30-00.00.00 SanDiegoRoss(R)2-13.502-10-00.00.00 ArizonaKoch(R)9:40p0-00.000-00-00.00.00 WashingtonScherzer(R)3-11.333-11-07.00.00 LosAngelesKershaw(L)10:10p1-21.732-21-07.01.29AMERICANLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA KansasCityHammel(R)0-13.860-31-028.14.13 DetroitFulmer(R)1:10p1-23.861-21-219.14.66 ClevelandBauer(R)1-12.251-21-06.12.84 BaltimoreBundy(R)7:05p0-21.401-30-14.112.46 TorontoEstrada(R)1-14.242-13-129.14.60 NewYorkGray(R)7:05p1-16.921-21-218.01.50 MinnesotaLynn(R)0-15.000-20-07.02.57 TampaBayArcher(R)7:10p1-17.842-21-07.22.35 KansasCityJunis(R)2-11.932-12-112.06.75 DetroitNorris(L)7:10p0-17.110-01-113.25.27 SeattleHernandez(R)2-25.482-21-119.25.03 TexasMinor(L)8:05p1-14.602-11-04.02.25 HoustonVerlander(R)2-01.353-11-015.13.52 ChicagoShields(R)8:10p1-14.502-10-15.24.76 BostonPomeranz(L)0-00.000-01-010.01.80 OaklandG raveman(R)10:05p0-39.871-30-06.03.00INTERLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA SanFranciscoSamardzija(R)0-00.000-00-00.00.00 L.A.DodgersHeaney(L)10:07p0-05.401-00-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLAPRIL20 1912: FenwayParkwasopenedinBostonandtheRed SoxdefeatedthevisitingNewYorkHighlanders,later knownastheYankees,7-6in11innings.TigerStadium inDetroitalsoopeneditsdoorsastheTigersdefeated theClevelandIndians6-5. 1916: TheChicagoCubsplayedtheir“rstgameat WeeghmanParkrenamedWrigleyFieldin1926defeatingtheCincinnatiReds7-6in11innings. 1920: ManagerGavvyCravathofthePhiladelphiaPhilliesinsertedhimselfasapinchhitterandbeattheNew YorkGiantswithathree-runhomer,3-0.Itwashislast homeruninthemajors. 1938: ClevelandsBobFellerpitchedthe“rstof12 careerone-hitters,beatingtheSt.LouisBrowns9-0. 1939: Inhis“rstmajorleaguegame,TedWilliamshita 400-footdoubleinfourat-batsastheBostonRedSox lost2-0toNewYorkatYankeeStadium. 1967: TomSeaveroftheNewYorkMetsrecordedhis “rstmajorleaguevictorywitha6-1triumphoverthe ChicagoCubs.Seaverwent72-3inningsandgaveup eighthitsandonerun. 1982: TheAtlantaBravesrecordedtheir12thconsecutivevictoryfromthebeginningoftheseasona4-2 decisionoverCincinnatiinAtlantaandeclipsedthe majorleaguerecordsetayearearlierbytheOakland As. 1988: TheBaltimoreOriolessetamajorleaguerecord withtheir14thstraightdefeatatthestartofthe season,losingtotheMilwaukeeBrewers8-6.WEDNESDAYSGAMES AmericanLeague Detroit6,Baltimore5 TampaBay4,Texas2 Oakland12,Chi.WhiteSox11,14inn. Toronto15,KansasCity5 Minnesota2,Cleveland1,16inn. Boston9,L.A.Angels0 Houston7,Seattle1 NationalLeague St.LouisatChicagoCubs,ppd. Pittsburgh10,Colorado2 Milwaukee2,Cincinnati0 N.Y.Mets11,Washington5 Atlanta7,Philadelphia3 SanFrancisco4,Arizona3,10inn. L.A.Dodgers13,SanDiego4 SATURDAYSGAMES AmericanLeague TorontoatN.Y.Yankees,1:05p.m. KansasCityatDetroit,1:10p.m. ClevelandatBaltimore,4:05p.m. MinnesotaatTampaBay,6:10p.m. HoustonatChi.WhiteSox,7:10p.m. SeattleatTexas,8:05p.m. BostonatOakland,9:05p.m. NationalLeague CincinnatiatSt.Louis,2:15p.m. PittsburghatPhiladelphia,4:05p.m. MiamiatMilwaukee,7:10p.m. N.Y.MetsatAtlanta,7:10p.m. ChicagoCubsatColorado,8:10p.m. SanDiegoatArizona,8:10p.m. WashingtonatL.A.Dodgers,9:10p.m. Interleague SanFranciscoatL.A.Angels,9:07p.m.BASEBALLCALENDARMAY16-17: Ownersmeetings,NewYork. JUNE4: Amateurdraftstarts. JUNE15: Internationalamateursigning periodcloses. JULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winterme etings,Las Vegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos16592023.390 MSmithTB1651619.373 MauerMin1244616.364 MoustakasKC16661023.348 LowrieOak19811128.346 JudgeNYY16591520.339 PillarTor17651422.338 GregoriusNYY16511417.333 CanoSea16521317.327 HRamirezBos15591219.322 NATIONALLEAGUE PlayerGABRHPct. RFlahertyAtl1552819.365 SwansonAtl1667924.358 DPeraltaAri14591121.356 GrandalLAD1454919.352 KempLAD1649717.347 CabreraNYM17671623.343 MartinezStL1759520.339 DickersonPit15611020.328 BryantChC1558919.328 HoskinsPhi17521217.327 ThroughApril18

PAGE 29

The Sun / Friday, April 20, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L Pct. GB Boston 15 2 .882 „ Toronto 12 6 .667 3 New York 9 8 .529 6 Tampa Bay 5 13 .278 10 Baltimore 5 14 .263 11 CENTRAL DIVISION W L Pct. GB Minnesota 8 5 .615 „ Cleveland 9 7 .563 Detroit 7 9 .438 2 Chicago 4 11 .267 5 Kansas City 3 13 .188 6 WEST DIVISION W L Pct. GB Los Angeles 13 5 .722 „ Houston 13 7 .650 1 Seattle 9 8 .529 3 Oakland 9 10 .474 4 Texas 7 13 .350 7 Wednesdays Games Detroit 6, Baltimore 5 Tampa Bay 4, Texas 2 Toronto 15, Kansas City 5 Oakland 12, Chicago White Sox 11, 14 innings Minnesota 2, Cleveland 1, 16 innings Houston 7, Seattle 1 Boston 9, L.A. Angels 0Thursdays GamesDetroit 13, Baltimore 8 Houston 9, Seattle 2 N.Y. Yankees 4, Toronto 3 Boston at L.A. Angels, lateTodays GamesKansas City (Hammel 0-1) at Detroit (Fulmer 1-2), 1:10 p.m., 1st game Kansas City (Junis 2-1) at Detroit (Norris 0-1), 7:10 p.m., 2nd game Cleveland (Bauer 1-1) at Baltimore (Bundy 0-2), 7:05 p.m. Toronto (Estrada 1-1) at N.Y. Yankees (Gray 1-1), 7:05 p.m. Minnesota (Lynn 0-1) at Tampa Bay (Archer 1-1), 7:10 p.m. Seattle (Hernandez 2-2) at Texas (Minor 1-1), 8:05 p.m. Houston (Verlander 2-0) at Chicago White Sox (Shields 1-1), 8:10 p.m. Boston (Pomeranz 0-0) at Oakland (G raveman 0-3), 10:05 p.m. San Francisco (Samardzija 0-0) at L.A. Angels (Heaney 0-0), 10:07 p.m.Saturdays GamesToronto at N.Y. Yankees, 1:05 p.m. Kansas City at Detroit, 1:10 p.m. Cleveland at Baltimore, 4:05 p.m. Minnesota at Tampa Bay, 6:10 p.m. Houston at Chicago White Sox, 7:10 p.m. Seattle at Texas, 8:05 p.m. Boston at Oakland, 9:05 p.m. San Francisco at L.A. Angels, 9:07 p.m.NATIONAL LEAGUEAll times EasternEAST DIVISION W L Pct. GB New York 13 4 .765 „ Philadelphia 11 7 .611 2 Atlanta 10 7 .588 3 Washington 9 10 .474 5 Miami 5 12 .294 8 CENTRAL DIVISION W L Pct. GB Pittsburgh 12 7 .632 „ St. Louis 10 8 .556 1 Milwaukee 10 9 .526 2 Chicago 8 8 .500 2 Cincinnati 3 15 .167 8 WEST DIVISION W L Pct. GB Arizona 12 5 .706 „ Colorado 11 9 .550 2 Los Angeles 8 9 .471 4 San Francisco 7 10 .412 5 San Diego 7 13 .350 6Wednesdays GamesPittsburgh 10, Colorado 2 Milwaukee 2, Cincinnati 0 N.Y. Mets 11, Washington 5 Atlanta 7, Philadelphia 3 San Francisco 4, Arizona 3, 10 innings L.A. Dodgers 13, San Diego 4 St. Louis at Chicago Cubs, ppd.Thursdays GamesChicago Cubs 8, St. Louis 5 Philadelphia 7, Pittsburgh 0 N.Y. Mets at Atlanta, late Miami at Milwaukee, late San Francisco at Arizona, lateTodays GamesPittsburgh (Nova 2-1) at Philadelphia (Lively 0-1), 7:05 p.m. N.Y. Mets (Syndergaard 2-0) at Atlanta (Newcomb 1-1), 7:35 p.m. Miami (Richards 0-1) at Milwaukee (Chacin 0-1), 8:10 p.m. Cincinnati (Finnegan 0-1) at St. Louis (Wacha 2-1), 8:15 p.m. Chicago Cubs (Hendricks 0-1) at Colorado (Gray 1-3), 8:40 p.m. San Diego (Ross 2-1) at Arizona (Koch 0-0), 9:40 p.m. San Francisco (Samardzija 0-0) at L.A. Angels (Heaney 0-0), 10:07 p.m. Washington (Scherzer 3-1) at L.A. Dodgers (TBD), 10:10 p.m.Saturdays GamesCincinnati at St. Louis, 2:15 p.m. Pittsburgh at Philadelphia, 4:05 p.m. Miami at Milwaukee, 7:10 p.m. N.Y. Mets at Atlanta, 7:10 p.m. Chicago Cubs at Colorado, 8:10 p.m. San Diego at Arizona, 8:10 p.m. San Francisco at L.A. Angels, 9:07 p.m. Washington at L.A. Dodgers, 9:10 p.m. Florida State League By The Associated Press At A Glance All Times EDT North Division W L Pct. GB Daytona (Reds) 9 4 .692 „ Dunedin (Blue Jays) 6 6 .500 2 Tampa (Yankees) 6 7 .462 3 Florida (Braves) 5 8 .385 4 Lakeland (Tigers) 4 9 .308 5 Clearwater (Phillies) 3 10 .231 6 South Division W L Pct. GB Jupiter (Marlins) 10 3 .769 „ Palm Beach (Cardinals) 9 4 .692 1 Bradenton (Pirates) 8 5 .615 2 St. Lucie (Mets) 6 6 .500 3 Fort Myers (Twins) 6 7 .462 4 Charlotte (Rays) 5 8 .385 5 „„„ 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. Saturdays Games Clearwater at Tampa, TBD Clearwater at Tampa, 10:30 a.m. Lakeland at Florida, 4 p.m. St. Lucie at Jupiter, 5:30 p.m. Palm Beach at Charlotte, 6:05 p.m. Daytona at Dunedin, 6:30 p.m. Fort Myers at Bradenton, 6:30 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 April 17: Toronto 130, Washington 119 Today: 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 April 17: Boston 120, Milwaukee 106 Today: Boston at Milwaukee, 9:30 p.m. Sunday: Boston at Milwaukee, 1 p.m. x-Tuesday: Milwaukee at Boston, TBA x-Thursday, April 26: Boston at Milwaukee, TBA x-Saturday, April 28: Milwaukee at Boston, TBAPHILADELPHIA 2, MIAMI 1 April 14: Philadelphia 130, Miami 103 April 16: Miami 113, Philadelphia 103 Thursday: Philadelphia 128, Miami 108 Saturday: Philadelphia at Miami, 2:30 p.m. Tuesday: Miami at Philadelphia, TBA x-Thursday, April 26: Philadelphia at Miami, TBA x-Saturday, April 28: Miami at Philadelphia, TBA76ERS 128, HEAT 108PHILADELPHIA (128) Covington 3-5 3-5 11, Saric 7-17 3-4 21, Embiid 5-11 10-15 23, Simmons 6-13 7-8 19, Redick 4-9 1-1 10, A.Johnson 2-2 0-0 4, Ilyasova 3-5 0-0 8, McConnell 2-3 1-1 5, Fultz 0-0 0-0 0, Anderson 2-3 0-0 6, Belinelli 7-13 3-3 21. Totals 41-81 28-37 128. MIAMI (108) Richardson 5-9 0-0 14, J.Johnson 4-9 2-4 12, Whiteside 1-1 3-4 5, Dragic 8-13 6-7 23, T.Johnson 4-4 0-0 10, Winslow 4-11 7-8 19, Babbitt 0-1 0-0 0, Olynyk 2-6 3-4 9, Adebayo 2-3 1-4 5, McGruder 0-1 0-0 0, Ellington 1-5 0-0 3, Wade 2-10 4-4 8. Totals 33-73 26-35 108.PHILADELPHIA 37 26 33 32 „ 128 MIAMI 33 31 30 14 „ 1083-Point Goals„Philadelphia 18-34 (Saric 4-7, Belinelli 4-8, Embiid 3-4, Covington 2-2, Ilyasova 2-3, Anderson 2-3, Redick 1-5, McConnell 0-1, Simmons 0-1), Miami 16-33 (Winslow 4-6, Richardson 4-7, T.Johnson 2-2, J.Johnson 2-3, Olynyk 2-5, Ellington 1-4, Dragic 1-5, Wade 0-1). Fouled Out„None. Rebounds„Philadelphia 41 (Simmons 12), Miami 35 (Winslow 10). Assists„Philadelphia 28 (Simmons 7), Miami 26 (Dragic 8). Total Fouls„Philadelphia 26, Miami 30. Technicals„Anderson, Simmons, Belinelli, Wade, J.Johnson, Dragic. A„19,812 (19,600).INDIANA 1, CLEVELAND 1April 15: Indiana 98, Cleveland 80 Wednesday: Cleveland 100, Indiana 97 Today: 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, TBAWESTERN CONFERENCE HOUSTON 2, MINNESOTA 0April 15: Houston 104, Minnesota 101 Wednesday: Houston 102, Minnesota 82 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 Thursday: Golden State at San Antonio, late Sunday: Golden State at San Antonio, 3:30 p.m. x-Tuesday: 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 April 17: New Orleans 111, Portland 102 Thursday: Portland at New Orleans, late Saturday: Portland at New Orleans, 5 p.m. x-Tuesday: 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 1April 15: Oklahoma City 116, Utah 108 Wednesday: Utah 102, Oklahoma City 95 Saturday: Oklahoma City at Utah, 10 p.m. Monday: Oklahoma City at Utah, 10:30 p.m. 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 18: SCORING G FG FT PTS. AVG. James, CLE 2 24 20 70 35.0 Antetokounmpo, MIL 2 24 17 65 32.5 Thompson, GOL 2 23 2 58 29.0 Davis, NOR 2 23 10 57 28.5 Durant, GOL 2 19 14 56 28.0 Harden, HOU 2 17 14 56 28.0 Middleton, MIL 2 22 3 56 28.0 Mitchell, UTA 2 21 10 55 27.5 DeRozan, TOR 2 20 9 54 27.0 George, OKC 2 19 4 54 27.0 Holiday, NOR 2 24 3 54 27.0 Oladipo, IND 2 20 6 54 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 Westbrook, OKC 2 17 12 48 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 McCollum, POR 2 16 2 41 20.5 FG PERCENTAGE FG FGA PCT. Johnson, MIA 12 16 .750 McGee, GOL 10 14 .714 Valanciunas, TOR 12 17 .706 Scott, WAS 14 20 .700 Thompson, GOL 23 33 .697 Gobert, UTA 9 13 .692 Henson, MIL 9 13 .692 Capela, HOU 14 21 .667 Wade, MIA 15 23 .652 Middleton, MIL 22 34 .647 REBOUNDS G OFF DEF TOT AVG. Capela, HOU 2 9 19 28 14.0 Davis, NOR 2 6 21 27 13.5 Ilyasova, PHL 2 9 16 25 12.5 Love, CLE 2 6 19 25 12.5 Valanciunas, TOR 2 1 22 23 11.5 Aminu, POR 2 7 15 22 11.0 Antetokounmpo, MIL 2 3 19 22 11.0 Gobert, UTA 2 9 13 22 11.0 James, CLE 2 4 18 22 11.0 Towns, MIN 2 6 16 22 11.0 ASSISTS G AST AVG. Rondo, NOR 2 26 13.0 Wall, WAS 2 24 12.0 Simmons, PHL 2 22 11.0 Lowry, TOR 2 21 10.5 Westbrook, OKC 2 21 10.5 Green, GOL 2 17 8.5 James, CLE 2 17 8.5 Antetokounmpo, MIL 2 15 7.5 Harden, HOU 2 15 7.5 Rubio, UTA 2 14 7.0ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEChicago -111 at Colorado +101 at Philadelphia -105 Pittsburgh -105 New York -158 at Atlanta +148 at Milwaukee -157 Miami +147 at St. Louis -176 Cincinnati +164 at Arizona -140 San Diego +130 at Los Angeles -134 Washington +124American Leagueat Chicago Off Houston Off at New York -193 Toronto +178 Cleveland -120 at Baltimore +110 at Detroit (1st) -121 Kansas City +111 at Detroit (2nd) -105 Kansas City -105 at Tampa Bay -114 Minnesota +104 at Texas -107 Seattle -103 Boston -138 at Oakland +128Interleagueat L.A. Angels -134 San Francisco +124NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG at Indiana 1 209 Cleveland at Washington 1 218 Toronto at Milwaukee 6 203 BostonSaturday Houston 4 214 at Minnesota at Utah 4 207 Oklahoma CityNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Pittsburgh -235 Philadelphia +215 at Nashville -335 Colorado +305 at Winnipeg -215 Minnesota +195Saturdayat Tampa Bay -235 New Jersey +215 Updated odds available at Pregame.comTRANSACTIONS BASEBALLMajor League BaseballMLB „ Promoted Patrick Houlihan to senior vice president and deputy general counsel, Jamie Leece to senior vice president of games and virtual reality and Barbara McHugh to senior vice president of marketing.American LeagueBOSTON RED SOX „ Sent LHP Bobby Poyner on a rehab assignment to Portland (IL). CLEVELAND INDIANS „ Optioned OF Greg Allen to Columbus (IL). DETROIT TIGERS „ Optioned LHP Chad Bell to Toledo (IL). KANSAS CITY ROYALS „ Sent C Salvador Perez on a rehab assignment to Omaha (PCL). NEW YORK YANKEES „ Placed RHP Luis Cessa on the 10-day DL, retroactive to April 18. Reinstated LHP CC Sabathia from the 10-day DL. OAKLAND ATHLETICS „ Optioned RHP Lou Trivino to Nashville (PCL). TEXAS RANGERS „ Signed OF Julio Pablo Martinez as an international free agent. Sent OF Delino DeShields to Frisco (Texas) on injury rehabilitation assignment. TORONTO BLUE JAYS „ Optioned CF Dalton Pompey and CF Anthony Alford to Buffalo (IL). Reassigned CF Anthony Alford to the minor leagues.National LeagueATLANTA BRAVES „ Designated LF Lane Adams for assignment. Recalled RHP Matt Wisler from Gwinnett (IL). CINCINNATI REDS „ Fired manager Bryan Price and pitching coach Mack Jenkins. Named Jim Riggleman interim manager. Promoted Louisville (IL) manager Pat Kelly to interim bench coach and Pensacola (SL) pitching coach Danny Darwin to interim pitching coach. MIAMI MARLINS „ Placed LHP Chris OGrady on the 10-day DL, retroactive to April 17. Recalled RHP Merandy Gonzalez from Jacksonville (SL). Sent 3B Martin Prado on a rehab assignment to Jupiter (FSL). ST. LOUIS CARDINALS „ Recalled OF Tyler ONeill from Memphis (PCL). Optioned RHP John Brebbia to Memphis.Atlantic LeagueSUGAR LAND SKEETERS „ Announced the contract of RHP Jeff Johnson was purchased by the Acereros de Monclova (Mexican).Can-Am LeagueNEW JERSEY JACKALS „ Signed RHP Jordan Wellander. TROIS-RIVIERES AIGLES „ Signed RHPs Ethan Elias and Owen Boon.FOOTBALLNational Football LeagueNFL „ Named Dr. Nicholas Theodore chairman of the NFL head, neck and spine committee. ARIZONA CARDINALS „ Signed CB Marcus Williams to a one-year contract. CHICAGO BEARS „ Signed WR Marlon Brown and DE Nick Williams. Waived WR Mekale McKay. CLEVELAND BROWNS „ Signed DL Jamie Meder. DETROIT LIONS „ Waived CB Adairius Barnes. MIAMI DOLPHINS „ Re-signed OT Vernon Carey, WR Chris Chambers, DE Jeff Cross, LB-DE A.J. Duhe, P Brandon Fields and DT Paul Soliai to one-day contracts, in order to of“ cially retire as members of the Dolphins. NEW YORK GIANTS „ Released WR Brandon Marshall.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed DB Tyneil Cooper and QBs Alex Ross and Tyler Stewart.HOCKEYNational Hockey LeagueNHL „ Suspended Nashville F Ryan Hartman one game for an illegal check to the head of Colorados Carl Soderberg. CAROLINA HURRICANES „ Named Paul Krepelka vice president of hockey operations. TAMPA BAY LIGHTNING „ Reassigned F Matthew Peca to Syracuse (AHL).American Hockey LeagueGRAND RAPIDS GRIFFINS „ Signed G Justin Fazio to an amateur tryout.ECHLREADING ROYALS „ Announced G John Muse was reassigned to Lehigh Valley (AHL) and F Steven Swavely was returned to the team from Lehigh Valley. VICTORIA ROYALS „ Assigned F Noah Gregor San Jose (AHL).SOCCERMajor League SoccerMLS „ Suspended San Jose D Harold Cummings one additional match and “ ned him an undisclosed amount for violent conduct in the 90-plus minute of an April 7 match against Philadelphia. Fined Vancouver M Felipe and Houston F Alberth Elis undisclosed amounts for simulation/ embellishment.U.S. Soccer FederationUSSF „ Named Jay Berhalter chief commercial and strategy of“ cer, Neil Buethe chief communications of“ cer, Eric Gleason chief “ nancial of“ cer, Lydia Wahlke chief legal counsel, Nico Romeijn chief sport development of“ cer, Ryan Mooney chief soccer of“ cer and Tonya Wallach chief talent and inclusion of“ cer.COLLEGESBUCKNELL „ Named Jermaine Truax director of athletics & recreation. KANSAS STATE „ Announced mens sophomore basketball G Brian Patrick will transfer. NEW MEXICO „ Granted the release of junior G Chris McNeal from the mens basketball team. NORTH DAKOTA STATE „ Signed coach Chris Klieman to a two-year contract extension. NYU „ Named Dagan Nelson mens basketball coach. ST. ANSELM „ Named Taylor Lucas offensive line coach. SETON HALL „ Named Tony Skinn mens assistant basketball coach. TENNESSEE „ Signed athletic director Phillip Fulmer to contract extension through 2021.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, TBABOSTON 3, TORONTO 1April 12: Boston 5, Toronto 1 April 14: Boston 7, Toronto 3 April 16: Toronto 4, Boston 2 Thursday: Boston 3, Toronto 1 Saturday: Toronto at Boston, 8 p.m. x-Monday: Boston at Toronto, TBA x-Wednesday, April 25: Toronto at Boston, TBABRUINS 3, MAPLE LEAFS 1BOSTON 1 1 1 „ 3 TORONTO 1 0 0 „ 1 First Period„1, Boston, Krug 1 (Miller, Pastrnak), 0:28. 2, Toronto, Plekanec 1 (Marner, Marleau), 7:43. Penalties„DeBrusk, BOS, (hooking), 15:08. Second Period„3, Boston, Marchand 2 (Pastrnak, McQuaid), 16:55. Penalties„None. Third Period„4, Boston, DeBrusk 2 (Krejci), 4:17. Penalties„None. Shots on Goal„Boston 7-9-5„21. Toronto 12-10-10„32. Power -play opportunities„Boston 0 of 0; Toronto 0 of 1. Goalies„Boston, Rask 3-1 (32 shots-31 saves). Toronto, Andersen 1-2 (21-18). A„19,649 (18,819). T„2:36. Referees„Gord Dwyer, Chris Rooney. Linesmen„Darren Gibbs, Matt MacPherson.COLUMBUS 2, WASHINGTON 2April 12: Columbus 4, Washington 3, OT April 15: Columbus 5, Washington 4, OT April 17: Washington 3, Columbus 2, 2OT Thursday: Washington 4, Columbus 1 Saturday: Columbus at Washington, 3 p.m. Monday: Washington at Columbus, TBA x-Wednesday, April 25: Columbus at Washington, TBACAPITALS 4, BLUE JACKETS 1WASHINGTON 1 1 2 „ 4 COLUMBUS 0 0 1 „ 1 First Period„1, Washington, Wilson 2 (Kuznetsov), 6:16. Penalties„Kuznetsov, WSH, (hooking), 0:34; Dubinsky, CBJ, (high sticking), 7:15; Wilson, WSH, (tripping), 18:57; Panarin, CBJ, (hooking), 19:00. Second Period„2, Washington, Oshie 2 (Carlson, Ovechkin), 9:19 ( pp ). Penalties„Eller, WSH, (hooking), 5:34; Panarin, CBJ, (slashing), 8:49. Third Period„3, Washington, Ovechkin 3 (Kuznetsov, Wilson), 2:49. 4, Columbus, Jenner 1 (Anderson), 6:22. 5, Washington, Kuznetsov 3, 17:41. Penalties„None. Shots on Goal„Washington 12-13-8„33. Columbus 7-8-9„24. Power -play opportunities„Washington 1 of 3; Columbus 0 of 3. Goalies„Washington, Holtby 2-1 (24 shots-23 saves). Columbus, Bob rovsky 2-2 (32-29). A„19,385 (18,500). T„2:27. Referees„Francis Charron, Brad Watson. Linesmen„Ryan Gibbons, Jonny Murray.PITTSBURGH 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 Today: Philadelphia at Pittsburgh, 7 p.m. x-Sunday: Pittsburgh at Philadelphia, TBA x-Tuesday: Philadelphia at Pittsburgh, TBAWESTERN CONFERENCE NASHVILLE 3, COLORADO 1April 12: Nashville 5, Colorado 2 April 14: Nashville 5, Colorado 4 April 16: Colorado 5, Nashville 3 Wednesday: Nashville 3, Colorado 2 Today: Colorado at Nashville, 9:30 p.m. 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 Aril 17: Winnipeg 2, Minnesota 0 Today: Minnesota at Winnipeg, 7:30 p.m. 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 April 17: Vegas 1, Los Angeles 0SAN JOSE 4, ANAHEIM 0April 12: San Jose 3, Anaheim 0 April 14: San Jose 3, Anaheim 2 April 16: San Jose 8, Anaheim 1 Wednesday: San Jose 2, Anaheim 1INDIVIDUAL PLAYOFF STATISTICSThrough April 18:PLAYOFF SCORING LEADERS GP G A PTS Sidney Crosby, PIT 4 5 4 9 Nikita Kucherov, TB 4 4 5 9 David Pastrnak, BOS 3 4 5 9 Artemi Panarin, CLS 3 2 5 7 Jake Guentzel, PIT 4 1 6 7 John Carlson, WAS 3 1 6 7 Gabriel Landeskog, COL 4 3 3 6 Taylor Hall, NJ 4 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 4 239 4 1.00 Matt Murray PIT 4 235 5 1.27 Braden Holtby WAS 2 121 3 1.49 Jonathan Quick LA 4 271 7 1.55 Cory Schneider NJ 3 143 4 1.67 Andrei Vasilevskiy TB 4 239 9 2.26 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 Tuukka Rask BOS 3 177 8 2.71 Pekka Rinne NAS 4 204 12 3.53 John Gibson ANA 4 216 13 3.59 Michal Neuvirth PHI 1 31 2 3.75 Jonathan Bernier COL 4 217 14 3.87 Petr Mrazek PHI 1 30 2 3.87 Frederik Andersen TOR 3 132 10 4.55 Philipp Grubauer WAS 2 105 8 4.57 Brian Elliott PHI 4 177 14 4.75 Curtis McElhinney TOR 1 47 4 5.11ECHLAll 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 3, Atlanta 0 Monday, April 16: Florida 4, Atlanta 1 Tuesday, April 17: Florida 3, Atlanta 2 Thursday, April 19: Florida 4, Atlanta 2 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 3, Wichita 0 Sunday, April 15: Colorado 2, Wichita 1, OT Monday, April 16: Colorado 5, Wichita 2 Wednesday, April 18: Colorado 4, Wichita 2 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 3, Idaho 0 Friday, April 13: Allen 3, Idaho 2 Saturday, April 14: Allen 5, Idaho 4 Wednesday, April 18: Allen 5, Idaho 3 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.AHL CALDER CUP PLAYOFFSAll times EasternDIVISION SEMIFINALS (Best-of-5; x-if necessary) EASTERN CONFERENCE PROVIDENCE VS. LEHIGH VALLEYToday: Lehigh Valley at Providence, 7:05 p.m. Saturday: Lehigh Valley at Providence, 7:05 p.m. Friday, April 27: Providence at Lehigh Valley, 7:05 p.m. x-Saturday, April 28: Providence at Lehigh Valley, 7:05 p.m. x-Monday, April 30: Providence at Lehigh Valley, 7:05 p.m.CHARLOTTE VS. WB/SCRANTONToday: WB/Scranton at Charlotte, 7 p.m. Saturday: WB/Scranton at Charlotte, 6 p.m. Thursday, April 26: Charlotte at WB/Scranton, 7:05 p.m. x-Saturday, April 28: Charlotte at WB/Scranton, 7:05 p.m. x-Sunday, April 29: Charlotte at WB/Scranton, 3:05 p.m.TORONTO VS UTICASaturday: Utica at Toronto, 4 p.m. Sunday: Utica at Toronto, 4 p.m. Wednesday, April 25: Toronto at Utica, 7 p.m. x-Friday, April 27: Toronto at Utica, 7 p.m. x-Sunday, April 29: Utica at Toronto, 4 p.m.SYRACUSE VS. ROCHESTERToday: Rochester at Syracuse, 7 p.m. Saturday: Rochester at Syracuse, 7 p.m. Wednesday, April 25: Syracuse at Rochester, 7:05 p.m. x-Friday, April 27: Syracuse at Rochester, 7:05 p.m. x-Saturday, April 28: Rochester at Syracuse, 7 p.m.WESTERN CONFERENCE CHICAGO VS. ROCKFORDSaturday: Rockford at Chicago, 8 p.m. Sunday: Chicago at Rockford, 5 p.m. Thursday, April 26: Rockford at Chicago, 8 p.m. x-Sunday, April 29: Chicago at Rockford, 5 p.m. x-Monday, April 30: Rockford at Chicago, 8 p.m.MANITOBA VS. GRAND RAPIDSSaturday: Grand Rapids at Manitoba, 3 p.m. Sunday: Grand Rapids at Manitoba, 3 p.m. Wednesday, April 25: Manitoba at Grand Rapids, 7 p.m. x-Thursday, April 26: Manitoba at Grand Rapids, 7 p.m. x-Monday, April 30: Manitoba at Grand Rapids, 7 p.m.SAN JOSE VS. TUCSONThursday: Tucson at San Jose, late Saturday: Tucson at San Jose, 10 p.m. Wednesday, April 25: San Jose at Tucson, 10:05 p.m. x-Friday, April 27: San Jose at Tucson, 10:05 p.m. x-Saturday, April 28: San Jose at Tucson, 10:05 p.m.TEXAS VS. ONTARIOThursday: Ontario at Texas, late Today: Ontario at Texas, 8 p.m. Sunday: Texas at Ontario, 6 p.m. x-Tuesday: Texas at Ontario, 10 p.m. x-Monday, April 30: Ontario at Texas, 8 p.m.GOLFPGA TOURTexas OpenThursdays leaders at TPC San Antonio (Oaks Course), San Antonio Purse: $6.2 million. Yardage: 7,435; Par: 72First RoundGrayson Murray 35-32„67 Chesson Hadley 33-35„68 Billy Horschel 33-35„68 Ryan Moore 34-34„68 Keegan Bradley 34-34„68 Matt Atkins 35-33„68 Andrew Landry 36-33„69 Jon Curran 33-36„69 Roberto Daz 36-33„69 Harris English 34-35„69 Joshua Creel 32-37„69 Brendan Steele 36-34„70 Brandt Snedeker 35-35„70 Nick Watney 35-35„70 Abraham Ancer 37-33„70 Keith Mitchell 34-36„70 Zach Johnson 38-32„70 Austin Cook 35-35„70 David Hearn 35-35„70 Corey Conners 33-37„70 Beau Hossler 37-34„71 Sangmoon Bae 36-35„71 Aaron Baddeley 37-34„71 Jimmy Walker 36-35„71 Brian Stuard 34-37„71 Ollie Schniederjans 38-33„71 Ryan Palmer 36-35„71 Matt Kuchar 35-36„71 Si Woo Kim 36-35„71 Jim Furyk 36-35„71 Paul McConnell 34-37„71 Ben Silverman 36-35„71 Zecheng Dou 35-36„71 Adam Schenk 35-36„71 Johnson Wagner 37-35„72 Richy Werenski 39-33„72 Michael Thompson 36-36„72 Brandon Harkins 34-38„72 Matt Jones 38-34„72 Pat Perez 36-36„72 Kevin Chappell 35-37„72 Graeme McDowell 38-34„72 Vaughn Taylor 35-37„72 Hudson Swafford 38-34„72 Brice Garnett 38-34„72 Mackenzie Hughes 36-36„72 Matt Every 32-40„72 Sean OHair 38-34„72 Luke List 37-35„72 Dylan Frittelli 37-35„72 Ben Crane 36-36„72 Kevin Tway 38-34„72 Charley Hoffman 36-36„72 Rod Pampling 36-36„72 Ryan Armour 35-37„72 Martin Kaymer 38-34„72 Billy Hurley III 34-38„72 J.J. Spaun 37-35„72 Cameron Champ 36-36„72 Denny McCarthy 37-35„72 Ethan Tracy 40-32„72 Joaquin Niemann 35-37„72 J.T. Poston 37-35„72 Troy Merritt 37-36„73 J.B. Holmes 39-34„73 Fabin Gmez 37-36„73 Ernie Els 36-37„73 Geoff Ogilvy 32-41„73 Ricky Barnes 38-35„73 Retief Goosen 37-36„73 Andrew Putnam 39-34„73 Sam Ryder 36-37„73 Steve Wheatcroft 35-38„73 Ben Martin 36-37„73 Jonathan Byrd 37-36„73 Chris Kirk 37-36„73 Bill Haas 36-37„73 K.J. Choi 37-36„73 Martin Laird 37-36„73 Hunter Mahan 35-38„73 Zac Blair 36-37„73 Steve Marino 35-38„73 Andrew Yun 37-36„73 Tyler Duncan 38-35„73 Jonathan Randolph 36-37„73 Kyle Thompson 38-35„73 Kevin Streelman 38-36„74 Brian Gay 38-36„74 Daniel Summerhays 38-36„74 John Senden 37-37„74 Scott Piercy 38-36„74 Tom Lovelady 37-37„74 Curtis Reed 38-36„74 Troy Matteson 38-36„74 Bronson Burgoon 37-37„74 Nicholas Lindheim 39-35„74 Joel Dahmen 39-35„74 Jesse Droemer 37-37„74 Cameron Tringale 37-37„74 Sergio Garcia 37-37„74 Stewart Cink 34-40„74 Russell Knox 39-35„74 Harold Varner III 37-37„74 Jason Kokrak 39-35„74 Julian Suri 41-33„74 Trey Mullinax 35-39„74 Cameron Percy 36-39„75 Peter Uihlein 35-40„75 Martin Flores 38-37„75 Xander Schauffele 37-38„75 Adam Scott 37-38„75 Shawn Stefani 36-39„75 Patrick Rodgers 37-38„75 Tom Hoge 38-37„75 Nate Lashley 40-35„75 Conrad Shindler 39-36„75 Rob Oppenheim 40-35„75 Dominic Bozzelli 39-36„75 Jamie Lovemark 37-38„75 John Huh 37-38„75 Peter Malnati 36-39„75 David Lingmerth 37-38„75 Wesley Bryan 36-39„75 Talor Gooch 39-36„75 Brett Stegmaier 39-36„75 AnirbanLahiri39 37 „ 76 John Peterson 37-39„76 Danny Lee 41-35„76 Martin Piller 39-37„76 Stephan Jaeger 40-36„76 Shubhankar Sharma 37-39„76 Nick Taylor 42-34„76 Sung Kang 40-36„76 Seamus Power 39-37„76 Greg Chalmers 40-37„77 Xinjun Zhang 39-38„77 Michael Kim 38-39„77 Kevin Na 39-38„77 Scott Brown 39-38„77 Chad Campbell 41-36„77 Whee Kim 40-38„78 Lanto Grif“ n 40-38„78 J.J. Henry 42-36„78 Aaron Wise 40-38„78 C.T. Pan 40-38„78 Cody Gribble 36-43„79 Chris Paisley 39-40„79 Robert Garrigus 43-37„80 Tyrone Van Aswegen 40-40„80 Kris Blanks 41-39„80 Jhonattan Vegas 41-40„81 Rick Lamb 42-40„82 William McGirt 43-39„82 Derek Fathauer 41-41„82 Steven Bowditch 41-42„83PGA TOUR CHAMPIONSBASS PRO SHOPS LEGENDS OF GOLF AT BIG CEDAR LODGEThursdays leaders at Buffalo Ridge Springs Ridgedale, Mo. Purse: $1.8 million. Yardage: 6,963; Par: 71First RoundDavis Love/Scott Verplank 65 Billy Andrade/Joe Durant 65 Paul Broadhurst/Kirk Triplett 65 David Toms/Steve Flesch 65 Lee Janzen/Rocco Mediate 66 Olin Browne/Steve Pate 66 Miguel Angel Jimenez/Jose Maris Olazabal 66 Larry Mize/Scott Parel 66 Carlos Franco/Vijay Singh 66 Paul Goydos/Kevin Sutherland 66 John Daly/Michael Allen 66 Dan Forsman/Mike Reid 66 Jeff Sluman/Jerry Smith 66 Mark Brooks/John Huston 67 Sandy Lyle/Ian Woosnam 67 Brad Faxon/Joey Sindelar 67 Brandt Jobe/Scott McCarron 67 Wayne Levi/Glen Day 67 Marco Dawson/Gene Sauers 68 Jerry Pate/Ben Crenshaw 68 Tom Pernice Jr./Bob Tway 68 Roger Chapman/David Frost 68 Mark OMeara/Colin Montgomerie 68 Steve Stricker/Jerry Kelly 68 Tom Kite/Gil Morgan 69 Andy North/Tom Watson 69 Russ Cochran/Kenny Perry 69 Corey Pavin/Duffy Waldorf 69 Jay Haas/Peter Jacobsen 70 Hale Irwin/Wes Short Jr. 71 Bob Gilder/Craig Stadler 72 Jim Thorpe/Dana Quigley 73 Bruce Fleisher/Tom Jenkins 74EUROPEAN TOURTROPHEE HASSAN IIThursdays leaders at Royal Golf Dar Es Salam (Red Course), Rabat, Morocco Purse: $3.1 million. Yardage: 7,615; Par: 73First RoundBradley Dredge, Wales 67 Alvaro Quiros, Spain 67 Erik Van Rooyen, South Africa 68 Lorenzo Gagli, Itay 68 Oliver Fisher, England 68 Joakim Lagergren, Sweden 68 Lee Slattery, England 69 Michael Hoey, N. Ireland 69 Benjamin Rusch, Switzerland 69 Ashun Wu, China 69 Austin Connelly, Canada 69 Matthias Schwab, Austria 70 Seungsu Han, United States 70 Nino Bertasio, Italy 70 Andrew Dodt, Australia 70 Daniel Brooks, England 70 Raphael Jacquelin, France 70 Steven Brown, England 70 Adrian Otaegui, Spain 70 Callum Shinkwin, England 70 Stephen Gallacher, Scotland 70 Nacho Elvira, Spain 70 Maximilian Kiefer, Germany 70AlsoSean Crocker, United States 71 David Lipsky, United States 72 Danial Im, United States 74 Chase Koepka, United States 76 John Kelly, United States 81WEB.COM TOURNORTH MISSISSIPPI CLASSICThursdays leaders at Country Club of Oxford Oxford, Miss. Purse: $550,000. Yardage: 7,032; Par: 72First RoundConner Godsey 35-32„67 Sebastin Muoz 33-34„67 Roland Thatcher 31-37„68 Kyoung-Hoon Lee 34-35„69 Dicky Pride 35-34„69 Mark Hubbard 37-32„69 Joseph Bramlett 34-36„70 Erik Compton 36-34„70 Max Rottluff 36-34„70 Jos de J Rodrguez 36-34„70 Mark Baldwin 35-35„70 Max Homa 37-33„70 Brad Brunner 34-36„70 Ben Kohles 34-36„70 Seann Harlingten 35-35„70 Rhein Gibson 37-33„70 Ryan Yip 35-35„70 Jamie Arnold 35-35„70 Dru Love 37-33„70 Roger Sloan 35-36„71 Sam Burns 33-38„71 Joey Garber 37-34„71 Wyndham Clark 36-35„71 Rafael Campos 38-33„71 Eric Axley 38-33„71 Johnny Ruiz 34-37„71 Maverick McNealy 34-37„71 Brett Drewitt 37-34„71 Alex Prugh 36-35„71 Augusto Nez 36-35„71 Julin Etulain 36-35„71 Will Claxton 35-36„71 Sungjae Im 36-35„71 Patrick Newcomb 38-33„71 Alex Higgs 35-36„71 Brian Richey 39-33„72 Chad Ramey 36-36„72 Mark Anderson 35-37„72 Willy Wilcox 36-36„72 Erik Barnes 36-36„72 Michael Weaver 37-35„72 Taylor Moore 36-36„72 Grant Leaver 37-35„72 Jason Gore 36-36„72 Mark Wilson 39-33„72 Tim Wilkinson 38-34„72 Jim Knous 37-35„72 Ryan McCormick 35-37„72 Carlos Ortiz 38-34„72 Brock Mackenzie 36-36„72 Jin Park 35-37„72 Wes Roach 35-37„72 Jacques Blaauw 35-37„72 Dan McCarthy 36-36„72 Carlos Sainz Jr 36-36„72 Samuel Del Val 37-35„72 Garrett Osborn 40-32„72 Brian Campbell 36-36„72 Derek Ernst 35-37„72 Josh Teater 36-36„72 Brandon Matthews 37-35„72 Bhavik Patel 37-36„73 Jimmy Stanger 39-34„73 Kramer Hickok 37-36„73 Edward Loar 39-34„73 Adam Long 39-34„73 Chris Thompson 36-37„73 Kevin Dougherty 38-35„73 Connor Arendell 40-33„73 Nicholas Thompson 36-37„73 Dan Woltman 39-34„73 Peter Tomasulo 35-38„73 Sepp Straka 36-37„73 Luke Guthrie 36-37„73 Billy Kennerly 39-34„73 Patrick Sullivan 37-36„73 Alex Kang 38-35„73 Brady Schnell 36-37„73 Michael Hebert 37-36„73 Henrik Norlander 36-37„73 David Skinns 35-39„74 Bio Kim 36-38„74 Justin Hueber 37-37„74 Brandon Crick 37-37„74 Nick Rousey 36-38„74 Jhared Hack 37-37„74 Stuart MacDonald 38-36„74 Roberto Castro 37-37„74 Richie Schembechler II 35-39„74

PAGE 30

Page 6 SP www.yoursun.com Friday, April 20, 2018 / The Sun MLB: RaysThe Mallex Smith e ect can take e ect for RaysBy Mark TopkinTampa Bay TimesST. PETERSBURG „ Mallex Smith has style. Effervescent personality. Pop culture hipness. Sense of fashion with accoutrements. Now the Rays are going to find out if he has game. More specifically, enough game to be a front-line outfielder, even an impact player, in the majors. A season that isn't projecting to yield many wins will at least provide opportunity. And the frustrating loss of standout center fielder Kevin Kiermaier for a large chuck of a third straight year puts Smith atop the list of Rays players in position to take advantage. RELATED: The Who? Rays find a way in beating Rangers Offensively, the first couple weeks have been promising. Smith got to Thursday ranked second in the American League with a .373 average and seventh with a .418 onbase percentage, though he could benefit from better bunting. Defensively, though, there's been concerns. Between misplays and missed plays, Smith has made too many mistakes that have caused too many problems too many times. Mallex is at that point we know how much he can help us offensively and impact us when he gets on base. He's got a knack for his approach at the plate and not trying to do too much most of the time,'' manager Kevin Cash said. Defensively, we've talked about it from day one how much we value it. We need to get him to do that. I think this will be an opportunity for him to really focus on filling in for an elite center fielder. We're not asking him to be KK. Go be Mallex. But be kind of clean out there and make the plays that you're capable of making.'' Smith, 24, would seem to have the ability, most obviously gamechanging speed. Rays staff and coaches say he has the right attitude, willing to put in the time to address his shortcomings. Though in his third season in the majors between the Braves and Rays, he still doesn't have that much experience, starting only 131 games. He's shown that he likes to work,'' Rays outfield coach Rocco Baldelli said. He's putting a lot of attention on his outfield play. And with the kind of athlete that he is, he has a chance to be an excellent outfielder. And I think he's well on his way.'' Smith, typically, is in a hurry to get there. I'm not really here to prove myself or establish myself,'' he said. I'm here to help the team win. Whatever I can do to help the team win, that's what I'm here for.'' And if that requires extra work and effort, Smith says he is committed. My all-around game „ I don't want to lack in any areas,'' he said. So wherever I'm lacking, I'm going to practice to be better. .. I can make better throws. I can make more plays. There's still a lot to be done.'' Here are three other Rays in position to take advantage of injurycreated opportunity: € Infielder Daniel Robertson. Though the short half of the second base platoon with lefty-swinging Joey Wendle, his combination of matured offensive approach „ a .455 on-base percentage keyed by 12 walks „and adjusted launch angle to his to his swing has been intriguing. And with third baseman Matt Duffy sidelined for now, Robertson is in line to be in the lineup every day to show what he can do at the plate. The work in the field continues to dazzle. € Right-hander Yonny Chirinos. He struggled a bit Tuesday, but has still been the best of the Bullpen DayŽ starters. And that puts the quiet rookie in position to move into the No. 4 spot in the rotation that has been down a man with Nathan Eovaldi out, and will be until late May. Look for him to start Sunday. € Outfielder Johnny Field. The trickle down of Kevin Kiermaier's injury is that Field gets to stick around for a while, getting starts in left and right. At some point the Rays will have to decide between him and Rob Refsnyder, who is out of options and can't be sent down as Field can. But, for now, Johnny Ballgame has the chance to impress. MONICA HERNDON | TIMESMallex Smith is getting an increased opportunity. 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) Associated PressCuban OF Juan Pablo Martinez gets $2.75M bonus from Rangers ARLINGTON, Texas (AP) „ Cuban outfielder Julio Pablo Martinez agreed to a minor league contract with the Texas Rangers that includes a $2.75 million signing bonus and will make his debut for the organization in the Dominican Summer League. The Rangers announced the deal with the 22-year-old on Thursday, more than four months after he held an open tryout for all teams and about six weeks after he could sign with any major league organization. Martinez debuted with the Cuban national league at age 16, and hit .293 over five seasons. In his final season with Guantanamo and Camaguey, the speedy left-hander hit .333 with six homers and 24 stolen bases in 61 games. He had 52 walks and 30 strikeouts. On a conference call, the 5-foot-10 Martinez said through a translator that his goal is to be in the major leagues within three years.MLB: RangersCuban OF Juan Pablo Martinez gets $2.75M bonus By CHARLES ODUMAssociated PressATLANTA „ Onehalf inch may have been the difference between Freddie Freeman facing another extended stay on the disabled list and remaining in the Atlanta Braves lineup. The first baseman avoided serious injury when he was hit on his left wrist by a pitch from Philadelphias Hoby Milner Wednesday night. Freeman said the ball hit one-half inch from where he was hit by a pitch last season, causing a fracture that forced him to miss seven weeks. A CT scan on Thursday confirmed the good news for Freeman. When X-rays taken Wednesday night showed no structural damage, he immediately began lobbying to start in Thursday nights game against the New York Mets. Freeman was cleared to start after taking about 25 swings Thursday. Freeman said he got luckyŽ to escape with only some bruising and discomfort. When I was sitting for X-rays last year, I could tell there was something definitely wrong,Ž he said. It was throbbing and it was aching. Yesterday, it just hurt. There wasnt any throbbing or aching. I think I knew I dodged one but I wasnt sure because it was so close. ... I didnt know if it was going to re-injure the old one from last year.Ž Asked if he was going to tell manager Brian Snitker if he has any problems with the wrist, Freeman quickly said, Probably not.Ž After he was hit by the pitch from the lefthanded Milner, Freeman winced, stood at the plate for a few seconds and then walked to the dugout to remove himself from the game. Obviously, you dont want to see your best player potentially not be around,Ž Snitker said, adding that he wasnt worried about that prospect for too long. He told me last night before he left he was ... playing,Ž Snitker said. Freeman has played all 17 games this season and is batting .288 with two homers and 12 RBIs. Hes a two-time All-Star and was an MVP candidate last season before the injury. Freemans news was especially comforting after the Braves lost right-hander Anibal Sanchez to a strained right hamstring before Wednesday nights game. Sanchez, who had been scheduled to start Thursday night, suffered the injury while running in the outfield before batting practice.MLB: BravesBraves Freeman avoids second major injury to wristBy JOE KAYAssociated PressCINCINNATI „ The Reds worst start since the Great Depression prompted a quick hook for Bryan Price. Cincinnati fired its fifthyear manager on Thursday because of a 3-15 start, the first managerial change in the major leagues this season. The Reds hadnt changed managers so early in a season since Tony Perez was fired after 44 games in 1993. Its the first time since 2002 that a manager has been fired in April, according to ESPN. Four managers were fired that April, including Phil Garner after an 0-6 start with the Tigers that matched the quickest hook in major league history. Price managed a rebuilding effort that relied on rookies more than any other team in the majors during his tenure. The Reds have lost at least 94 games in each of the last three seasons while finishing last in the NL Central. Although the Reds have been patient with their coaching staff during the rebuild, their worst start since 1931 prompted the change. We felt we had to act now, we couldnt afford to wait,Ž general manager Dick Williams said during a conference call. I know it seems early to some people and it certainly is early in the regular season, but ... weve had a lot of chances to observe this group together and see them get off to the start wed hoped, and it wasnt there.Ž Bench coach Jim Riggleman will manage the team on an interim basis, the fourth time in his career hes been promoted during a season. Riggleman also has managed the Padres, Cubs, Mariners and Nationals. Hes expected to be a candidate for the full-time job. Williams said the club will pick its next manager later in the season. Riggleman said his focus will be to really put an exclamation point on the details of the game.Ž Eight of the Reds losses have been by two runs or less. Second-year pitching coach Mack Jenkins also was fired Thursday. Triple-A Louisville manager Pat Kelly will be the bench coach, and Danny Darwin was promoted from Double-A Pensacola to serve as pitching coach. The move came during an off-day in St. Louis. The Reds are coming off back-to-back 2-0 losses in Milwaukee, the first time they were blanked in consecutive games since 2015. Weve got to show up for work every day,Ž Williams said. Theyve got to have a sense of urgency to win that day. They have to play the game hard and play it smart and play it right. We have to get this team playing that way because we know they have the ability to do that.Ž Price was given the job of leading the Reds during a massive overhaul. They were 279-387 under Price, who got the job when Dusty Baker was fired after the 2013 season for failing to get beyond the first round of the playoffs. The Reds suffered significant injuries during spring training that contributed directly to the bad start. Top starter Anthony DeSclafani is sidelined indefinitely with a strained oblique „ he missed all last season with an elbow injury „ and left-hander Brandon Finnegan has been limited to one start by a biceps injury. The offense also has taken significant hits. Third baseman Eugenio Suarez got a $66 million, seven-year contract during spring training „ Cincinnatis first significant deal during its rebuild „ but he broke his right thumb when he was hit by a pitch and is sidelined indefinitely. Right fielder Scott Schebler also is out with a bruised elbow. Price was given the job of presiding over the teams painful transition from contender to rebuilder. Cincinnati won the division twice during Bakers six-year tenure and went to the playoffs three times, but couldnt get beyond the first round. Baker was fired after a wildcard defeat to Pittsburgh in 2013, and Price was promoted from pitching coach. The Reds lost 86 games in Prices first season, and the organization decided to begin a massive overhaul that involved trading every star player except Joey Votto and Homer Bailey. Theyve brought up rookie pitchers before they were ready to fill in while DeSclafani, Finnegan and Bailey were hurt. Thirty-two Reds players have made their major league debuts in the last three seasons, the most in the majors. In the last four seasons, theyve had a rookie start 254 of 504 games. Rookies made a clubrecord 110 starts in 2015, when the Reds lost 98 games.MLB: RedsReds “ re manager Bryan Price AP PHOTOCincinnati Reds manager Bryan Price reacts after starting pitcher Scott Feldman walks Colorado Rockies Carlos Gonzalez to put two runners on base in the first inning of a July 5 game in Denver. The Reds have fired Price after a 3-15 start, the first managerial change in the major leagues this season.

PAGE 31

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 65 11.39 +26.6sAAR AIR .30 .7 26 45.60 33.17 162 45.45 +15.7 ABB Ltd ABB .76e 3.1 ... 28.67 21.92 2947 24.27 -9.5tABM ABM .70 2.2 20 45.12 32.08 343 32.23 -14.6 AES Corp AES .52 4.4 11 12.05 9.86 4226 11.75 +8.5 AFLAC s AFL ... ... 14 45.88 36.41 2519 45.23 AG MtgeIT MITT 1.90 11.0 5 19.95 16.31 55 17.31 -8.9 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 1 25.03 -1.2 AGCO AGCO .60 .9 29 75.95 60.33 767 66.95 -6.3 AH Belo AHC .32 5.6 ...dd 6.30 4.35 21 5.70 +18.8 AK Steel AKS ... ... 13 7.54 4.00 14189 4.75 -16.1 AMC Ent AMC .80 4.6 ...dd 31.40 10.80 1587 17.25 +14.2 AMCON DIT .72 .8 10 113.60 80.95 90.00 -8.0sAMN Hlth AMN ... ... 26 66.30 34.71 557 66.80 +35.6 ARC Docu ARC ... ... 15 4.84 2.04 63 2.21 -13.3 ASA Gold ASA .04e .4 ...q 12.99 10.12 72 10.94 -3.4 AT&T Inc T 2.00f 5.7 13 40.56 32.55 23497 34.82 -10.4 AT&T 66 n TBB ... ... ... 26.72 24.65 139 25.03 -4.1 A10 Ntwks ATEN ... ... ...dd 9.75 5.63 389 6.35 -17.7 AU Optron AUO .18e ... ... 5.35 3.62 1087 4.23 +1.7 AVX Cp AVX .46 2.7 ...dd 20.22 15.96 78 17.04 -1.5 AZZ Inc AZZ .68 1.5 25 61.55 40.00 153 45.20 -11.5 Aarons AAN .12f .3 11 49.77 31.00 732 46.55 +16.8 AbbottLab ABT 1.12 1.9 27 64.60 42.88 7665 59.88 +4.9 AbbVie ABBV 2.84 3.1 19 125.86 64.26 4963 93.01 -3.8 AberFitc ANF .80 2.9 ...dd 29.20 8.81 3486 27.45 +57.5tAbdAsPac FAX .42 9.0 ...q 5.29 4.65 627 4.65 -4.7 AbdAustEq IAF .70e 11.7 ...q 6.77 5.80 45 5.96 -6.4 AbdnChile CH .58e 6.3 ...q 9.64 6.85 18 9.22 +3.2 AbdGlbInc FCO .84 9.6 ...q 9.48 8.40 20 8.79 -.3 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 3 15.00 +3.2 AbdGChina GCH .03e .2 ...q 14.02 10.52 9 12.13 -2.6 AbdnIndo IF .52e ... ...q 8.18 7.14 43 7.61 -.4 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.68 4 19.32 +1.0 AbdJapnEq JEQ .48e .7 ...q 9.89 8.12 14 9.19 +1.9 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 11 26.95 +.9sAbSingaFd SGF 1.09e 7.9 ...q 13.78 10.86 53 13.77 +10.9 AcadIBD50 FFTY ... ... ...q 35.94 25.95 32.13 -3.2 AcadiaRlt AKR 1.08f 4.7 20 31.70 21.34 848 23.22 -15.1 Accenture ACN 2.66 1.7 27 165.58 118.40 1461 154.59 +1.0 AccoBrds ACCO .06p ... 23 14.75 10.35 585 13.10 +7.4 AcmeU ACU .44 2.0 20 29.49 19.00 2 21.75 -7.1 AcornInt rs ATV ... ... ... 25.90 8.95 2 22.75 +29.0 ActiniumP ATNM ... ... ...dd 1.57 .35 594 .38 -42.8 Act Rep n GOP ... ... ... 22.96 19.73 3 22.43 +4.4 Act Dem n DEMS ... ... ... 21.58 20.01 20.89 -1.7 Act TxR n TAXR ... ... ... 22.50 19.42 3 21.51 +.6 Actuant ATU .04 .2 77 27.95 21.50 316 24.50 -3.2 Acuity AYI .52 .4 14 208.83 119.02 714 128.79 -26.8 Acushnet n GOLF ... ... ... 24.70 15.16 261 23.55 +11.7 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.85 135 15.09 +.4 AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 82 19.70 -.7 AdmRsc AE .88 1.9 ...dd 50.59 32.80 1 47.50 +9.2 Adecaogro AGRO ... ... ... 11.92 7.22 426 7.91 -23.5 Adient n ADNT 1.10 1.7 ... 86.42 57.40 530 62.90 -20.1 AdtalemGl ATGE .36 .7 19 50.15 30.15 260 49.30 +17.2 AdvAuto AAP .24 .2 20 151.72 78.81 1498 105.18 +5.5 AdvDisp n ADSW ... ... ... 25.71 20.94 153 22.66 -5.3 AdvDrainS WMS .28 1.1 22 28.15 17.90 177 25.60 +7.3 AdvSemi ASX .25e 3.3 ... 7.68 5.86 7.52 +16.0 Advansx n ASIX ... ... ... 46.51 25.01 109 37.43 -11.0 AdvOil&Gs AAV ... ... 6 7.35 2.70 707 3.20 -25.6 AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 39 15.30 -3.7 AdvCCvII AGC .56 9.8 ...q 6.49 5.40 87 5.69 -5.0 AdvClEnh LCM .84 10.5 ...q 8.90 7.73 10 8.02 -3.8 AdSDorWr AADR .32e .5 ...q 64.00 45.81 8 59.71 +1.5 AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 18 37.02 +2.4 AdSNewT n FNG ... ... ... 24.13 19.60 19 21.39 -.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 1 49.32 AdvSSage HOLD .41e .4 ...q 101.80 99.03 1 99.16 -.1 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.88 16 48.11 -.5 AdvSStarG VEGA ... ... ...q 31.97 27.67 31.05 +.7 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 4 68.81 -3.7 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 1.1 ...q 33.10 26.30 0 32.33 +4.1 AdMadDm FWDD .18e .3 ...q 57.19 46.83 53.57 +.2 AdvActBear HDGE ... ... ...q 9.21 7.43 288 8.17 +4.2 Aecom ACM ... ... 12 39.90 30.15 432 36.51 -1.7 AegeanMP ANW .08 2.8 8 12.00 1.75 541 2.85 -33.7 Aegon AEG .25e 3.4 ... 7.38 4.81 1050 7.33 +16.3 Aegon cap AEH 1.59 6.2 ... 26.32 25.40 12 25.84 +.1 Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 13 25.87 -.3 Aegon t AEB .77 3.1 ... 25.44 23.55 6 24.74 +2.3 Aegon42 AEK 2.00 7.8 ... 27.04 25.50 25.55 -3.7 AerCap AER ... ... 8 55.67 42.35 642 52.78 +.3 Aerocntry ACY ... ... 3 17.34 9.70 1 14.55 -4.5 AerohiveN HIVE ... ... ...dd 6.50 3.02 116 4.09 -29.8 AerojetR AJRD ... ... ...dd 36.25 20.06 455 30.89 -1.0 Aetna AET 2.00 1.1 17 194.40 132.16 1240 176.43 -2.2 AffilMgrs AMG 1.20 .7 14 216.99 148.81 259 172.58 -15.9 Agilent A .60 .9 80 75.00 53.91 2362 67.97 +1.5 Agnico g AEM .44f ... 42 51.86 37.35 1995 44.39 -3.9 AgreeRlt ADC 2.08 4.3 21 53.65 43.74 219 48.93 -4.9 Air Inds AIRI .60 36.8 ... 3.50 1.15 19 1.63 -3.6 AirLease AL .40 .9 5 50.70 34.42 869 43.05 -10.5 AirProd APD 4.40f 2.6 25 175.17 137.72 679 166.80 +1.7 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.7 8 25.30 18.97 225 19.64 -16.0 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 13 25.28 -4.9 AlamoGp ALG .44f .4 31 120.58 76.82 34 117.12 +3.8 AlamosGld AGI .02 .4 ... 8.58 4.83 1665 5.55 -14.7 AlaskaAir ALK 1.28f 2.0 8 95.75 57.60 1434 65.52 -10.9 AlbnyIn AIN .68 1.1 49 68.85 45.80 74 64.70 +5.3 Albemarle ALB 1.34f 1.4 21 144.99 86.75 1526 98.59 -22.9sAlcoa Cp AA ... ... 56 60.28 29.55 11724 60.23 +11.8 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 174 22.89 -17.5 Alexanders ALX 18.00f 4.6 19 439.85 332.98 24 394.84 -.3 AlexREE ARE 3.60 2.9 32 134.37 111.59 356 122.06 -6.5 AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 35.31 -4.6 AlexcoR g AXU ... ... ... 1.85 1.10 306 1.65 +3.8 AlgonPw n AQN .47 ... ... 11.34 9.39 155 9.94 -10.9 Alibaba BABA ... ... 51 206.20 114.00 11975 181.39 +5.2 Timmins g TGD/O ... ... 1 .48 .37 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 140 2.04 -44.4 AllegCp Y ... ... ...cc 639.42 521.07 60 590.19 -1.0 AllegTch ATI ... ... ...dd 30.25 14.54 1557 26.31 +9.0 Allegion ALLE .84 1.0 ... 89.81 75.85 552 85.39 +7.3 Allergan AGN 2.88f 1.8 8 256.80 142.81 12167 158.59 -3.1 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.0 22 81.24 66.64 171 73.71 -.9 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 31 12.77 -6.0tAlliData ADS 2.28 1.1 14 278.33 203.67 1920 211.66 -16.5 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 92 12.57 -6.2 AlliOne rs AOI ... ... ...dd 30.70 9.85 275 25.25 +90.6 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.74 182 11.85 -7.1 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.1 12 28.15 20.40 221 26.40 +5.4 AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1372 41.53 -2.5 AlliGlCvInc NCV .78 11.4 ...q 7.28 6.41 210 6.82 -3.0 AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 131 5.97 -3.9 AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 177 12.85 -1.5 AlliGlEqCv NIE 1.52 7.2 ...q 22.60 19.03 73 21.22 +.4 Allz24Tgt n CBH ... ... ... 10.05 8.75 8 9.17 +.8 AllnzgDI&Cv ACV 2.00 8.9 ...q 23.58 19.95 34 22.54 +3.2 AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 9 25.41 -.3 AllisonTrn ALSN .60 1.4 18 45.69 32.93 775 41.66 -3.3 Allstate ALL 1.84f 1.9 14 105.36 80.37 2337 97.98 -6.4 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 6 25.24 -1.4 Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 47 25.68 -2.1 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 45 25.58 -1.7 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 4 26.05 -1.3 Allstat pfE ALLpE 1.66 6.3 ... 27.74 25.70 42 26.21 -.2 Allstat pfF ALLpF 1.56 6.0 ... 27.92 25.02 7 26.03 -2.1 AllyFincl ALLY .52 1.9 13 31.29 18.11 3232 27.62 -5.3 AlmadM n AAU ... ... ... 1.59 .71 99 .83 -19.3 AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 3 30.26 -1.5 AlpValuIntl IVAL 1.35e 4.0 ... 35.03 28.72 2 33.67 +1.9 AlpMoIntQ IMOM ... ... ...q 33.00 25.00 9 30.50 +.4 AlpMoUSQ QMOM ... ... ... 31.51 24.51 30.64 +7.1 AlpArcVl n VMOT ... ... ... 31.39 24.70 37 29.49 +1.7 AlphaPro APT ... ... 16 4.25 2.70 5 3.25 -18.8 AlpGDDiv AGD .78 7.3 ...q 11.55 9.81 42 10.62 -1.7 AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 256 6.36 -5.6 AlpTotDiv AOD .69 7.6 ...q 10.03 8.38 243 9.10 -3.9 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 4 42.77 -4.8 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 2 68.63 -1.3 AlpDisrTc n DTEC ... ... ... 29.82 24.40 4 27.42 +8.8 AlpBzSoMed BUZ ... ... ... 36.15 26.93 1 34.14 +6.6 AlpsRivFlex RFFC ... ... ... 35.25 30.68 5 33.01 -5.0 Alps RivDiv RFDA ... ... ... 33.92 27.47 7 31.68 AlpRvrCare RFCI ... ... ... 25.70 23.85 3 23.95 -3.1 AlpRivUncn RFUN ... ... ... 26.57 25.08 2 25.47 -2.2 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 33 31.87 -5.1 AlpMedBrk SBIO ... ... ...q 37.20 24.10 19 34.86 +6.3 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 50 20.32 -1.9 AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 1 36.48 +.7 AlpEDvDg EDOG .73e 3.0 ...q 27.38 23.18 4 24.51 -3.6 AlpAlerEn ENFR 1.35e 6.4 ...q 24.56 19.24 2 21.11 -8.6 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 25.63 32 28.40 -.9 AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 9 42.37 +1.9 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 77 24.62 -2.1 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 106 44.28 -3.3 AlpAlerMLP AMLP 1.35e 13.5 ...q 12.73 9.01 22753 10.03 -7.0sAlteryx n AYX ... ... ... 38.88 14.79 688 37.52 +48.5 Altice n ATUS ... ... ...dd 35.29 17.58 1456 19.55 -7.9 AltisrcAst AAMC ... ... ...dd 116.00 55.00 58.04 -28.9 AltisResid RESI .60 5.8 ...dd 14.96 9.87 10.37 -12.6tAltria MO 2.80f 4.8 18 77.79 59.07 24164 57.78 -19.1 AlumChina ACH ... ... ... 23.54 11.01 288 16.27 -9.3 ATrFn pfA AFSIpA 1.69 8.9 ... 25.28 13.96 7 18.93 -8.1 AmTrF pfB AFSIpB 1.81 9.6 ... 25.23 12.92 5 18.85 -13.8 AmTrF pfC AFSIpC 1.91 9.7 ... 25.57 14.91 4 19.64 -12.7 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 19 18.77 -8.6 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 13 22.10 -3.6 AmTrFn 7.5 AFST ... ... ... 27.79 23.30 7 23.68 -8.5 AmTrFn 55 AFSS 1.81 7.8 ... 26.36 21.41 10 23.34 -6.6 AmTrF pfD AFSIpD 1.88 9.4 ... 25.46 14.42 5 19.90 -10.3 AmberRd AMBR ... ... ...dd 10.29 6.14 101 8.50 +15.8 Ambev ABEV .05e .7 7 7.43 5.30 24137 6.89 +6.7 Ameren AEE 1.83 3.2 20 64.89 51.89 884 56.85 -3.6 Ameresco AMRC ... ... 21 13.20 5.25 207 12.65 +47.1 AMovilL AMX .17e .9 17 19.91 14.80 5458 19.52 +13.8 AmMovl A AMOV ... ... ... 19.87 14.44 0 19.64 +15.5 AmAssets AAT 1.08f 3.2 21 44.61 30.62 159 33.27 -13.0 AmAxle AXL ... ... 4 20.27 13.38 1798 15.54 -8.7 AmCampus ACC 1.76 4.5 36 49.93 34.52 850 38.71 -5.7 AEagleOut AEO .55f 2.6 19 22.03 10.23 3762 21.29 +13.2 AEP AEP 2.48 3.6 18 78.07 63.32 2460 68.52 -6.9 AEqInvLf AEL .24f .8 18 35.79 23.02 599 30.88 +.5sAmExp AXP 1.40 1.4 16 102.39 75.97 11696 102.37 +3.1 AFnclGrp AFG 1.40 1.2 20 121.69 95.19 251 113.71 +4.8 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 2 25.82 -1.5 AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 10 25.62 -2.3 AHm4Rent AMH .20 1.0 ... 23.74 18.39 981 19.81 -9.3 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 4 25.08 -6.4 AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.60 34 23.38 -7.1 AHm4R pfF AMHpF ... ... ... 26.27 22.63 5 23.75 -7.1 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.3 ...dd 67.30 52.42 5688 55.18 -7.4 AmLorain ALN ... ... ...dd .57 .14 54 .19 +5.7 AMidstrm AMID 1.65 14.3 ...dd 15.25 9.65 39 11.50 -13.9 AmrRlty ARL ... ... ...dd 21.57 7.00 4 19.61 +52.6 AmRenAs n ARA ... ... ... 24.07 9.91 189 16.42 -5.6 AmShrd AMS ... ... 12 4.64 2.25 5 2.50 -3.7 AmStsWtr AWR 1.02 1.9 29 60.00 43.08 146 54.97 -5.1 AmTower AMT 3.00f 2.2 40 155.28 122.73 2553 137.42 -3.7 ATowr pfB AMTpB 5.50 4.7 ... 135.99 111.79 117.60 -6.5 AVangrd AVD .08 .3 43 24.00 15.20 57 23.20 +18.1 AmWtrWks AWK 1.66 2.0 36 92.37 74.63 897 83.66 -8.6 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 34 48.37 39.41 158 42.06 -9.0 Ameriprise AMP 3.32 2.3 13 183.90 118.84 1240 145.58 -14.1 AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 1070 91.69 -.1 Ametek AME .36 .5 32 79.32 55.28 639 76.53 +5.6 AmiraNatF ANFI ... ... ... 7.05 3.85 137 3.99 -4.3 Ampco AP ... ... ...dd 18.60 8.49 22 11.25 -9.3 Amphenol APH .76 .9 35 93.62 70.90 1034 86.20 -1.8 AmpioPhm AMPE ... ... ... 4.95 .38 667 3.09 -24.1 AmpSrLn n YESR ... ... ... 28.57 23.85 24.91 +2.1 AmpDivOpt DIVO ... ... ... 30.56 25.82 9 28.48 -1.8 AmplOil n AMLX ... ... ... 15.25 9.17 1 9.61 -15.7 Ampliph rs APHB ... ... ...dd 4.88 .67 164 1.17 +15.8 Amrep AXR ... ... 10 7.71 5.17 3 7.39 +5.3sAnadarko APC 1.00f 1.5 77 67.13 39.96 4933 66.08 +23.2 Anadrk 18 AEUA 3.75 12.2 ... 48.28 28.60 7 30.62 -11.7 Andeavor ANDV 2.36 2.0 41 121.71 78.25 1773 116.48 +1.9 AndeavLog ANDX 4.42f 9.1 25 55.66 42.17 309 48.34 +4.7 Anf DvAlt n DALT ... ... ... 10.57 9.62 4 10.00 -1.6 AnglogldA AU ... ... ... 12.40 8.86 2981 9.22 -9.5 ABInBev BUD 3.19e 3.0 26 126.50 101.21 2079 105.06 -5.8 Anixter AXE ... ... 17 88.85 62.40 127 78.20 +2.9 Annaly NLY 1.20 11.7 12 12.73 10.00 5867 10.25 -13.8 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 17 25.41 -.3 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 24 25.26 -.4 Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 270 23.89 -3.6 Annaly pfF NLYpF ... ... ... 26.59 24.54 118 25.13 -2.7 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e 1.0 ... 22.87 14.85 193 16.79 -14.9 AnteroMid AM 1.56f 5.8 21 35.55 24.20 415 27.00 -7.0 AnteroRes AR 1.00 4.9 42 22.68 16.31 4215 20.33 +7.0 Anthem ANTM 3.00f 1.3 17 267.95 168.17 1000 227.67 +1.2 Anthem un ANTX 2.63 4.8 ... 64.78 47.02 11 54.94 -1.9 Anworth ANH .60 12.8 10 6.35 4.55 497 4.68 -14.0 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 1 26.08 -1.4 Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 0 25.10 -8.6 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 3 25.05 -.4 Aon plc AON 1.60f 1.1 35 152.78 118.76 942 144.82 +8.1 Apache APA 1.00 2.4 27 52.67 33.60 4737 42.03 -.5 AptInv AIV 1.52f 3.8 ...cc 46.72 37.97 949 39.89 -8.7 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 26.08 -4.8 ApolloCRE ARI 1.84 10.3 11 19.92 17.56 1370 17.85 -3.3 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 14 25.13 -2.6 ApolloGM APO 2.06e 7.0 10 37.35 25.06 1097 29.43 -12.1tApollG pfA APOpA 1.60 6.6 ... 26.62 24.38 79 24.40 -7.2 ApolloI 43 AIY 1.72 6.8 ... 26.86 25.19 6 25.24 -3.2 ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 74 16.75 +3.3 ApolloTact AIF 1.20a 7.7 ...q 16.67 15.37 23 15.63 -.8 AppHReit n APLE 1.20 6.7 30 20.19 16.72 924 17.87 -8.4 ApldIndlT AIT 1.20f 1.6 20 75.40 54.00 113 73.10 +7.3 Aptargrp ATR 1.28 1.4 28 96.39 77.62 165 94.80 +9.9 Aptiv APTV 1.16 1.3 17 96.91 64.70 927 86.02 +1.4 AquaAm WTR .82 2.4 25 39.55 31.18 442 34.26 -12.7 Aquantia n AQ ... ... ... 18.49 9.60 230 15.07 +33.0 Acquavnt n WAAS ... ... ... 18.83 10.87 95 14.43 -7.0 Aramark ARMK .42 1.1 17 46.09 36.16 1750 37.50 -12.3 ArborRT ABR .84f 9.8 7 8.99 7.83 264 8.61 -.3 Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 1 25.61 +1.1 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.19 -1.5 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 1 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 2232 34.94 +8.1sArchCoal ARCH 1.60f 1.6 10 101.84 60.13 391 100.57 +8.0sArchDan ADM 1.34f 2.9 19 45.91 38.59 3242 45.79 +14.2 Archrock AROC .48 4.6 26 13.01 8.25 1013 10.45 -.5 Arconic ARNC .24 1.0 ...dd 31.17 21.76 3490 23.53 -13.7 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 89.70 +4.5 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 24 10.80 7.40 230 9.15 -11.6 ArcusBio n RCUS ... ... ... 19.67 13.26 210 16.15 -6.1 Ardaugh n ARD .56 3.0 ... 24.54 17.43 40 18.95 -10.2 ArdmoreSh ASC ... ... ...dd 9.05 6.40 143 7.95 -.6 AresCmcl ACRE 1.12f 9.1 11 14.22 11.96 65 12.36 -4.2 AresDyCr ARDC 1.40 8.5 ...q 16.60 15.48 47 16.43 +.1 AresMgmt ARES 1.60e 7.1 35 25.95 17.25 368 22.55 +12.8 AresMg pfA ARESpA 1.75 6.7 ... 27.43 25.31 15 26.25 -.9 Argan AGX 1.25e ... 7 72.13 36.30 230 38.45 -14.6 AristaNetw ANET ... ... 60 311.67 135.21 730 256.37 +8.8 ArkInnova ARKK ... ... ...q 45.35 24.53 252 41.23 +11.2 ArkIndInno ARKQ ... ... ...q 37.14 25.57 9 34.06 +3.4 ArkGenom ARKG ... ... ...q 30.51 19.81 220 26.73 +9.1 ArkWebX.O ARKW .94p .7 ...q 55.31 29.83 152 51.62 +12.0 Ark 3dPr n PRNT ... ... ... 27.21 22.65 6 25.06 +2.8 Ark IsrTc n IZRL ... ... ... 22.04 19.16 3 20.08 -1.4 ArlingAst AI 2.20 19.7 6 15.17 9.90 287 11.18 -5.1 ArlingAst23 AIW 1.66 6.8 ... 25.45 23.61 1 24.28 -.6 ArlingAst25 AIC 1.69 7.0 ... 24.97 22.70 2 23.98 -1.1 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 2 24.94 ArmadaHof AHH .80f 5.9 18 16.00 12.66 185 13.63 -12.2 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 6 25.18 -1.1 ArmrR pfB ARRpB 1.97 8.0 ... 25.37 23.96 5 24.77 -1.0 ArmourR rs ARR 2.72 11.9 5 27.60 21.40 472 22.79 -11.4 ArmsFloor AFI ... ... 65 20.20 12.91 64 13.55 -19.9 ArmstrWld AWI ... ... 14 64.60 41.20 341 56.00 -7.5 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 12 17.41 -3.2 ArrowEl ARW ... ... 11 87.26 70.13 360 78.35 -2.6 ArwQVMEq QVM ... ... ...q 30.15 24.02 27.57 -.5 ArtisanPtr APAM 2.40a 7.3 22 41.45 27.23 248 32.95 -16.6 AskanoG g AKG ... ... ... 2.50 .43 512 1.05 +48.7 AsburyA ABG ... ... 10 76.40 49.10 148 67.50 +5.5 AshHPrm AHP .64 6.1 8 11.34 8.44 367 10.49 +7.8 AshHPr pfB AHPpB ... ... ... 21.34 18.20 8 19.15 -4.2 AshfordHT AHT .48 6.9 ...dd 7.20 5.42 361 6.95 +3.3 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 3 25.39 +.8 AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 59 23.16 -8.8 AshfrH pfG AHTpG 1.84 8.1 ... 25.44 22.23 9 22.83 -9.1 AshfrdH pfH AHTpH 1.88 8.2 ... 25.47 22.44 17 22.86 -10.0 AshfrdH pfI AHTpI 1.88 8.2 ... 25.16 22.62 35 22.89 -8.8 Ashford AINC ... ... ...cc 109.82 47.03 1 90.79 -2.4 Ashland ASH .90m 1.3 39 77.16 58.99 361 70.39 -1.1 AsiaPc APB .61e 2.0 ...q 15.71 12.05 0 14.31 -.7 AsiaTigr GRR .07e .6 ...q 11.49 9.56 12 11.05 +6.1 AspenAero ASPN ... ... ...dd 5.58 3.95 474 4.44 -9.0 AspenIns AHL .96 2.2 ...dd 54.10 34.80 581 43.70 +7.6 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 11 25.96 -4.8 AspIns pfD AHLpD 1.41 5.9 ... 26.60 23.71 24 23.97 -7.0 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 4 25.76 -5.2 AsscBc pf D ASBpD ... ... ... 26.65 24.08 3 24.84 -4.3 AsscdBanc ASB .60f 2.4 17 27.20 20.95 1177 24.55 -3.3 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 38.82 32.20 24 35.90 +5.3 Assurant AIZ 2.24 2.4 36 106.99 84.34 595 92.60 -8.2 AssuredG AGO .64f 1.7 7 45.73 32.97 1068 36.85 +8.8 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 1 25.80 -.8 AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.91 7 25.21 -3.6 AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 1 24.78 -1.1 AsteriasBio AST ... ... ...dd 4.30 1.25 105 1.35 -40.0 AstraZen s AZN 1.37e 3.9 9 36.75 28.43 9807 35.40 +2.0 AtHomGr n HOME ... ... 57 36.84 16.41 401 35.49 +16.8 Atento SA ATTO .34p ... 11 12.90 7.55 82 7.95 -21.7 Athene n ATH ... ... ... 55.22 45.15 1027 49.35 -4.6 AtkoreInt n ATRK ... ... ... 26.80 15.05 431 19.10 -11.0 AtlPwr g AT .12 ... ...dd 2.60 1.80 704 2.10 -10.6 ATMOS ATO 1.88f 2.2 16 93.56 76.46 327 84.23 -1.9 AurynRs n AUG ... ... ... 3.00 1.24 163 1.46 -11.0 AutoNatn AN ... ... 12 62.02 38.20 647 46.45 -9.5 Autohome ATHM ... ... 41 100.66 31.61 841 97.54 +50.8 Autoliv ALV 2.32 1.5 24 153.84 97.75 392 151.39 +19.1 AutoZone AZO ... ... 13 797.89 491.13 303 603.82 -15.1 Auxilio n AUXO ... ... 32 5.76 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 11 2.15 +7.6 AvalonBay AVB 5.88f 3.6 22 199.52 152.65 669 162.54 -8.9 Avangrid n AGR 1.73 3.4 39 53.46 43.13 330 51.20 +1.2 AvayaHl n AVYA ... ... ... 23.76 19.08 783 22.47 +12.4 AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2 AveryD AVY 1.80 1.7 28 123.67 80.91 712 107.69 -6.2 Avianca AVH .18e 2.0 ... 9.76 6.37 145 8.84 +10.1 AvinoSG g ASM ... ... ... 1.89 1.14 123 1.52 +13.4 Avista AVA 1.49f 2.9 29 52.83 39.77 157 52.01 +1.0 Avnet AVT .76f 1.8 10 45.09 35.67 814 41.91 +5.8 Avon AVP ... ... 28 4.90 1.85 2054 2.82 +31.2 Axalta AXTA ... ... ...dd 38.20 27.77 1298 31.47 -2.8 AXIS Cap AXS 1.56 2.8 ...dd 68.51 47.43 731 55.73 +10.9 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 10 24.61 -2.5 AxisCap pfE AXSpE ... ... ... 25.85 23.39 41 24.42 -3.0 Azul n AZUL ... ... ... 35.05 19.43 316 32.44 +36.1 AzurePwr n AZRE ... ... ... 18.10 12.53 2 14.25 +.4B -B&G Foods BGS 1.86 7.9 7 43.10 22.35 880 23.45 -33.3 B2gold g BTG ... ... 73 3.30 2.15 3343 2.92 -5.8 BB&T Cp BBT 1.50a 2.9 18 56.31 41.17 3906 52.36 +5.3 BB&T pfD BBTpD ... ... ... 25.79 24.87 21 25.38 -.3 BB&T pfE BBTpE 1.41 5.6 ... 25.70 24.49 33 25.04 -.9 BB&T pfF BBTpF 1.30 5.1 ... 25.64 23.50 6 25.34 +1.2 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 13 25.14 -.1 BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 13 25.90 -4.1 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 237 22.61 -10.3sBBX Cap n BBX .03 .3 ... 10.04 5.87 606 10.01 +25.6tBCE g BCE 3.02f ... ... 49.06 42.01 1996 41.90 -12.7 BG Staffing BGSF 1.00 5.1 24 20.42 14.26 34 19.56 +22.7 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 19 25.60 -1.2 BHP BillLt BHP 1.66e 3.5 ... 50.79 33.37 2600 47.75 +3.8 BHPBil plc BBL 1.66e 3.9 ... 45.43 28.73 3544 42.69 +5.9 BP MidPt n BPMP ... ... ... 23.00 16.83 214 18.31 -11.0 BP PLC BP 2.38 5.4 23 44.62 33.90 4835 43.67 +3.9 BP Pru BPT 3.60e 15.8 4 27.95 18.55 258 22.75 +13.2 BRF SA BRFS ... ... ... 15.50 5.95 10509 7.16 -36.4 BRT BRT .80f 6.7 10 13.99 7.36 14 11.95 +1.4 BT Grp s BT .99e 5.9 ... 21.16 15.41 3013 16.91 -7.2sBWX Tech BWXT .64f .9 37 70.69 45.79 369 70.61 +16.7 B&W Ent n BW ... ... ...dd 12.06 1.61 1226 2.59 -54.4 BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 53 18.60 -4.0 BadgerMtr s BMI .52 1.2 37 52.10 37.45 330 42.10 -11.9 BakHuGE n BHGE .72f 2.1 ... 38.59 25.53 4555 33.71 +6.5 BallCorp s BLL .40 1.0 21 43.24 35.60 1677 40.92 +8.1 Ballanty BTN ... ... ...dd 7.35 3.95 23 4.65 BanColum CIB 1.27e 2.5 ... 51.38 36.38 431 49.94 +25.9 BancCalif BANC .52 2.8 11 23.40 17.10 332 18.50 -10.4 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 1 25.66 -2.2 BcCalif pfE BANCpE ... ... ... 28.59 24.70 4 25.39 -3.9 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 2 25.85 -2.6 BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 2088 8.05 -5.3 BcoBrades s BBDO .02r .3 ... 11.90 6.79 0 9.52 +13.0 BcoBrad s BBD .06a .6 ... 11.98 7.12 9051 10.21 +9.6 BcoLatin BLX 1.54 5.2 13 30.50 25.51 62 29.73 +10.5 BcoMacro BMA ... ... ... 136.10 82.68 101 108.75 -6.2 BcoSantSA SAN .21e 3.1 ... 7.57 6.29 5514 6.80 +4.0 BcoSBrasil BSBR .29e 2.5 8 12.11 6.86 791 11.59 +19.9 BcSanChile BSAC .85e 2.5 ... 35.09 23.16 246 34.02 +8.8 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 10 102.16 +5.8 BcpSouth BXS .56 1.7 ... 35.55 27.20 1342 32.60 +3.7 Bcp NJ BKJ .24 1.4 27 18.55 14.80 0 17.25 -5.5 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 24.19 19.66 7 21.49 -1.2 BkofAm BAC .48 1.6 17 33.05 22.07 80826 30.18 +2.2 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 11 25.50 -1.9 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 9 23.47 +.4 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 10 23.84 +.1 BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 19 25.79 -2.5 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 38 1273.00 -3.5 BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 66 26.14 -3.7 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 28 26.13 -3.3 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 27 25.71 -5.4 BkAm pfC BACpC ... ... ... 27.83 25.41 35 25.86 -5.8 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 12 23.06 -1.9 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 5 22.01 +1.9 BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 8 22.36 +3.3 Bk of But n NTB 1.28 2.8 ... 47.60 31.36 268 46.24 +27.4 BkHawaii BOH 2.08 2.5 19 89.09 74.72 148 83.35 -2.7 BkMont g BMO 3.71e ... ... 84.71 66.75 303 75.02 -6.2 BkNYMel BK .96 1.7 16 58.99 46.06 7821 55.24 +2.6 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 29 25.13 BkNova g BNS 2.32 3.8 10 66.78 53.86 511 60.32 -6.5 BankUtd BKU .84 2.1 15 43.84 30.37 748 39.28 -3.5 BarHarbr s BHB .75 2.5 20 32.94 25.09 23 29.88 +10.6How 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 872 Declined 1956 New Highs 77 New Lows 85 Vol. (in mil.) 3,319 Pvs. Volume 3,364 1,950 1,876 1044 1762 72 47 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: 24,664.89 Change: -83.18 (-0.3%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,840 7,080 7,320 Nasdaq compositeClose: 7,238.06 Change: -57.18 (-0.8%) 10 DAYSDOW 24762.48 24557.03 24664.89 -83.18 -0.34% s s t -0.22% DOW Trans. 10756.80 10606.89 10671.81 -98.34 -0.91% s s t +0.56% DOW Util. 698.93 692.06 697.10 -0.72 -0.10% s s s -3.63% NYSE Comp. 12716.95 12622.02 12671.48 -61.42 -0.48% s s t -1.07% NASDAQ 7277.45 7215.17 7238.06 -57.18 -0.78% s s t +4.85% S&P 500 2702.84 2681.90 2693.13 -15.51 -0.57% s s t +0.73% S&P 400 1922.29 1905.27 1913.62 -9.18 -0.48% s s t +0.69% Wilshire 5000 28102.02 27885.47 27995.01 -146.51 -0.52% s s t +0.72% Russell 2000 1582.95 1569.16 1573.82 -9.74 -0.62% s s t +2.49% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, April 20, 2018

PAGE 32

sBr iPthCrd OILB ... ... ... 67.77 42.69 32 67.85 +14.7 BarFIEur FEEU ... ... ...q 148.71 107.43 0 130.11 -1.7 BarcFI HY FIGY ... ... ...q 185.67 127.16 4 164.40 -3.9 BarcSPVeq VQT ... ... ...q 181.89 142.51 163.78 +3.5 BarSelMLP ATMP 1.17e 6.0 ...q 24.01 17.78 46 19.62 -5.4 BiP Cmdty DJP ... ... ...q 25.33 21.61 180 25.14 +3.0sBarcGsci36 GSP ... ... ...q 16.85 11.96 16 16.76 +7.9 BrcEnEu n FLEU ... ... ... 180.26 129.86 1 155.43 -2.3 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 0 49.06 -15.9sBiP Cocoa NIB ... ... ...q 34.21 21.36 56 34.31 +50.3 BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8 BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 223 26.09 -2.2 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 5 119.06 +2.2 BiPSPMLP IMLP 1.22e 7.0 ...q 20.84 15.44 17.42 -3.1 Barclay BCS .15e 1.2 ... 12.55 9.29 2240 12.27 +12.6 iPthNtGs n GAZB ... ... ... 49.19 36.56 37.30 -8.7 BiP SPVix XVZ ... ... ...q 25.80 17.32 19.56 -14.7 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.03 16.42 197 20.49 +17.1 B iPVxST rs VXX ... ... ...q 64.44 25.59 30350 41.19 +47.5 BarcWomLd WIL ... ... ...q 70.29 59.73 0 66.40 -1.0 BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 8 15.40 +.9 BaringsPt MPV 1.08 7.2 ...q 15.34 13.83 20 15.07 +6.9 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.1 ...dd 11.12 4.99 121 7.40 -10.2 BarnesNob BKS .60 10.5 ...dd 9.05 4.10 702 5.70 -14.9 Barnes B .56 .9 58 72.87 51.33 175 62.50 -1.2 Barnwell BRN ... ... ...dd 2.95 1.62 2 1.90 -8.7 BarrickG ABX .12 .9 28 19.26 11.07 11119 1 3.32 -7.9 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 31.15 12.72 452 15.67 -33.2 Baxter s BAX .64 1.0 32 72.58 53.04 2349 66.98 +3.6sBaytexE g BTE ... ... 6 3.80 2.13 2342 3.80 +26.7 BeazerHm BZH ... ... 17 23.24 11.87 828 15.49 -19.4 BectDck BDX 2.92 1.2 95 248.39 175.66 1041 235.24 +9.9 BectDk pfA BDXA ... ... ... 63.84 54.18 22 60.96 +5.3 Belden BDC .20 .3 13 87.15 64.51 340 69.61 -9.8 Belden pfB BDCpB ... ... ... 114.45 88.37 2 94.60 -8.2 Belltrx g rs BXE ... ... 1 3.88 .99 134 1.38 -19.8 Belmond BEL ... ... ...cc 14.20 10.75 291 11.10 -9.4 Bemis BMS 1.24f 2.8 18 50.47 40.60 624 44.80 -6.3 BenchElec BHE .15p ... 21 35.80 27.05 194 30.90 +6.2 Berkley WRB .56 .8 21 74.78 62.00 383 74.16 +3.5 Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 9 24.39 -3.3 Berkly pfC WRBpC ... ... ... 27.24 24.53 5 25.08 -4.2 Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 11 24.95 -3.8 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 300300.00 +.9 BerkH B BRK/B ... ... 27 217.62 160.93 2639 200.38 +1.1 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 83 38.30 +4.6 BerryPlas BERY ... ... 22 61.71 49.41 773 56.44 -3.8 BestBuy BBY 1.80f 2.5 22 78.59 50.29 3345 73.34 +7.1 Best Inc n BSTI ... ... ... 13.25 8.08 1088 11.21 +24.8 BigLots BIG 1.20f 2.8 12 64.42 41.04 1363 42.38 -24.5 BiglariHld BH ... ... 10 451.15 290.05 1 424.46 +2.4 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 69 279.59 208.95 100 262.26 +9.9 BioRadB BIO/B ... ... 68 271.00 210.71 0 261.65 +9.8 BiohvnPh n BHVN ... ... ... 39.51 16.50 280 27.27 +1.1 BioPhrmX BPMX ... ... ...dd .90 .10 4891 .23 +107.3 BioTime BTX ... ... 3 3.50 2.10 309 2.38 +10.7 BioTime wt BTX/WS ... ... ... .55 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 6 1.08 -16.9 BitautoH BITA ... ... 27 54.42 19.42 1769 20.55 -35.4 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 300 54.51 -9.3 BlkHCp un BKHU ... ... ... 78.74 56.40 0 59.02 -10.7 BlKnight n BKI ... ... ... 53.00 42.70 330 49.00 +11.0 BlkStMin n BSM 1.25 7.0 18 19.03 15.12 60 17.77 -.9 BlackBerry BB ... ... 18 14.55 8.47 2656 10.60 -5.1 BlackRock BLK 11.52f 2.2 22 594.52 377.85 522 525.06 +2.2 Blrk22Gl n BGIO ... ... ... 10.20 9.27 22 9.49 -3.2 BlkBldAm BBN 1.58 7.1 ...q 23.96 21.38 106 22.24 -4.1 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 52 14.79 +1.6 BlkCAIT BFZ .87 6.7 ...q 14.81 12.90 72 12.94 -6.1 BlkCorBd BHK .78 6.0 ...q 14.26 12.87 105 12.91 -8.0 BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 262 10.64 -2.7 BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.54 171 12.61 -5.3 BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.26 241 11.47 -2.0 BlkEngyRs BGR 1.32 9.2 ...q 15.50 12.32 99 14.41 +1.6 BlkEnhC&I CII 1.20 7.5 ...q 17.08 14.45 132 15.94 -2.7 BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 317 8.86 -4.0 BlEnhGvIn EGF .66 5.0 ...q 14.14 12.90 6 13.09 -2.3 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 65 14.48 +5.0 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 91 13.61 -2.2 BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 8 14.29 -.9 BlkGlbOp BOE 1.16 10.1 ...q 13.08 10.09 235 11.48 -8.2 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 36 34.91 -4.4tBlkIT BKT .37 6.5 ...q 6.40 5.76 99 5.76 -6.6 BlkIntlG&I BGY .59 9.8 ...q 6.85 5.63 245 6.04 -7.4 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 34 13.60 -8.8 BlkLtdD BLW .95 6.3 ...q 16.30 14.91 83 15.09 -5.0tBlkLTMu BTA .65a 5.8 ...q 12.54 11.17 40 11.27 -6.1 BlkMDMB BZM .65 4.1 ...q 15.90 13.02 3 13.25 -2.7 BlkMATxE MHE .70a 5.1 ...q 15.00 12.84 13.52 -3.0 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 130 16.85 -7.2 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 123 13.10 -5.9tBlkMuNYInt MNE .69 5.5 ...q 14.45 12.65 7 12.64 -7.1 BlkMunihCA MUC .64 4.9 ...q 15.19 13.05 34 13.07 -8.0 BlkMunHIQ MFL .86 6.7 ...q 15.33 12.74 58 12.82 -12.3tBlMunhNYQ MHN .61a 4.9 ...q 14.58 12.36 167 12.37 -7.6 BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.20 62 13.20 -8.8 BlkMunihQ MUS .81 6.5 ...q 14.22 12.38 47 12.40 -7.3 BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.12 33 12.21 -12.2 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 32 13.25 -9.7tBlkMunyInv MYF .97 7.1 ...q 17.88 13.63 118 13.65 -8.1tBlkMunyIQ MFT .85 6.6 ...q 15.32 12.95 58 12.93 -7.2tBlkMYMIQ MIY .83 6.4 ...q 14.35 13.09 62 13.05 -6.8tBlMunyNYQ MYN .57a 4.8 ...q 13.43 11.85 91 11.85 -8.3 BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 3 13.75 -4.2tBlMunyQlty MQY .96 7.0 ...q 16.10 13.77 61 13.80 -9.0tBlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.46 149 12.46 -9.8tBlkMuniast MUA .65a 4.9 ...q 15.84 13.22 59 13.20 -11.8 Blk2018 BPK .06 .4 ...q 15.07 14.71 39 14.93 +1.1 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 12 15.07 +.5 BlkMuBdT BBK .76a 5.4 ...q 16.47 14.10 8 14.20 -6.3 BlkMuIIQ BAF .82 6.0 ...q 15.58 13.70 22 13.74 -7.2tBlkMunIIT BBF .87 6.7 ...q 15.80 13.00 40 12.97 -7.5 BlkMuIQT BYM .86 6.7 ...q 15.24 12.95 70 13.03 -8.2 BlkMuIT BFK .78 6.1 ...q 14.72 12.72 96 12.88 -8.6 BlkMuIT2 BLE .95a 7.2 ...q 15.87 13.31 35 13.38 -7.3 BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 92 21.31 -4.6tBlkMunienh MEN .73a 6.9 ...q 12.46 10.47 83 10.49 -10.0tBlkMunihld MHD .89a 5.9 ...q 18.25 14.95 9 14.98 -9.3 BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.76 7 13.77 -6.8tBlkMunvst MVF .64a 7.4 ...q 10.02 8.69 222 8.68 -9.7tBlkMuniv2 MVT .88a 6.2 ...q 16.18 14.06 34 14.10 -8.7 BlkMunyAZ MZA .83 5.6 ...q 17.90 14.03 11 14.85 -8.2 BlMunyldCA MYC .74a 5.9 ...q 15.72 13.17 77 13.23 -10.5tBlkMuniyld MYD .80a 6.1 ...q 15.73 13.18 93 13.17 -9.3tBlkMunyNJ MYJ .90 6.6 ...q 17.48 13.76 17 13.74 -13.0 BlMunQlt2 MQT .80 6.7 ...q 13.91 11.92 23 12.01 -8.3tBlkNJMB BLJ .83a 6.2 ...q 16.21 13.51 23 13.43 -8.8tBlkNJIT BNJ .76 5.5 ...q 16.35 13.78 20 13.79 -8.4 BlkNY18 BLH .03 .2 ...q 14.99 14.66 1 14.77 +.5 BlkNYMB BQH .74 5.7 ...q 15.65 13.03 0 13.04 -11.4tBlkNYIQT BSE .69 5.6 ...q 14.00 12.29 55 12.25 -6.9tBlkNYIT BNY .83 6.4 ...q 15.50 12.86 29 12.85 -10.1tBlkNYMu2 BFY .84 6.5 ...q 15.90 12.82 23 12.86 -13.1 BlkRsCmdy BCX .79 8.2 ...q 10.50 7.76 283 9.61 -1.6 BlkSciTch BST 1.20 3.8 ...q 34.26 21.17 119 31.35 +17.5 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 6 12.60 -7.9 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 21 19.84 -8.2 BlkVAMB BHV .83 5.2 ...q 20.22 15.53 2 15.94 -7.4 BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 45 18.10 +.6 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 96 15.93 +1.4 Blackstone BX 2.70e 8.4 15 37.52 29.03 6219 32.12 +.3 BlkstnMtg BXMT 2.48 8.1 13 33.08 29.51 726 30.80 -4.3 BlkLSCrInc BGX 1.18 7.0 ...q 16.98 15.45 53 16.71 +5.0 BlockHR HRB .96 3.6 21 31.80 23.16 1906 26.33 +.4 BlonderT BDR ... ... ...dd 1.52 .38 117 1.16 +91.4 BlueAprn n APRN ... ... 7 10.10 1.72 968 2.00 -50.4 BlueCapRe BCRH 1.20 10.1 ...dd 20.20 11.00 11 11.90 -1.2sBluegVac n BXG .15p ... ... 23.13 13.00 89 23.18 +26.9sBlueLinx rs BXC ... ... 12 40.34 7.57 199 39.99 +309.7 BluerkRsd BRG 1.16 13.2 ...dd 13.77 7.02 220 8.76 -13.4 BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 6 24.75 -6.2 BluerkR pfD BRGpD 1.78 8.2 ... 26.25 20.84 2 21.78 -13.6 BluerkR pfC BRGpC 1.91 8.1 ... 26.50 22.48 3 23.70 -6.9 BdwlkPpl BWP .40 3.7 9 18.79 9.85 1689 10.85 -16.0 Boeing BA 6.84f 2.0 36 371.60 175.47 2987 340.64 +15.5 BoiseCasc BCC .28 .7 20 45.95 26.25 210 42.10 +5.5 BonanzaCE BCEI ... ... 38 83.43 23.33 198 28.58 +3.6 BootBarn BOOT ... ... 21 20.31 5.90 368 18.60 +12.0sBoozAllnH BAH .76f 1.9 21 41.08 31.06 464 40.76 +6.9 BorgWarn BWA .68 1.3 15 58.22 39.80 1014 52.67 +3.1sBostBeer SAM ... ... 27 226.00 128.70 168 224.05 +17.2 BostProp BXP 3.20f 2.7 23 135.06 111.57 637 119.34 -8.2 BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 3 24.47 -3.1 BostonSci BSX ... ... 20 29.93 24.54 5764 28.89 +16.5 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 133 10.86 -2.1 BovieMed BVX ... ... ...dd 4.29 1.87 88 3.35 +28.8 BowlA BWL/A .68 4.6 41 16.64 13.43 14.83 -1.1 Box Inc n BOX ... ... ...dd 24.50 16.76 719 21.31 +.9 BoydGm BYD .20 ... 23 40.44 22.39 1342 35.03 -.1 BradyCp BRC .83 2.2 25 40.25 31.70 108 37.90 Brandyw BDN .72 4.7 17 18.69 15.21 2848 15.41 -15.3 BrasilAgro LND ... ... ... 4.55 3.21 0 3.85 +9.9 Braskem BAK .78e 2.8 ... 33.73 17.44 207 28.30 +7.8 BridgptEd BPI ... ... 25 15.85 5.71 88 6.06 -27.0 BrigStrat BGG .56 2.7 13 27.34 20.00 134 20.82 -17.9 BrightHrz BFAM ... ... 49 105.04 74.32 242 98.39 +4.7 BrghtSch n BEDU ... ... ... 28.18 10.79 94 15.90 -14.8 Brinker EAT 1.52 3.8 13 45.81 29.50 773 39.51 +1.7 Brinks BCO .60 .8 ...cc 88.10 57.00 217 76.00 -3.4tBrMySq BMY 1.60 3.1 51 70.05 51.56 17116 51.61 -15.8 BristowGp BRS .28 1.7 ...dd 17.35 6.21 784 16.46 +22.2tBritATob s BTI 2.24e 4.3 ... 73.41 53.38 8722 52.24 -22.0 BrixmorP BRX 1.10f 7.7 9 21.76 13.74 3401 14.27 -23.5 BroadrdgF BR 1.46 1.3 34 112.59 68.16 425 110.96 +22.5 Brookdale BKD ... ... ...dd 15.66 6.28 2244 6.87 -29.2 BrkfdAs g s BAM .60f 1.5 13 44.33 36.32 984 38.80 -10.9 BrookBus n BBU .25 .7 ... 41.42 25.77 59 36.61 +6.1 BrkfDtla pf DTLAp 1.91 7.6 ... 31.31 23.62 30 25.00 -13.2 BrkGblInf INF 1.40 11.5 ...q 14.20 11.02 33 12.15 -6.0 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 168 40.96 -8.6 BrkRlAs n RA .20p ... ... 24.39 21.06 61 22.21 -5.0 BrkfReEn BEP 1.96f 6.4 ... 36.00 29.80 61 30.83 -11.7 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO ... ... 27 26.94 20.85 782 26.15 BrownFA s BF/A .79 1.5 31 56.10 35.02 44 53.46 +6.9 BrownFB s BF/B ... ... ... 56.81 37.25 712 55.46 Brunswick BC .76 1.3 16 64.45 48.04 1498 59.50 +7.8 Buckeye BPL 5.05 12.5 12 69.95 35.24 1138 40.39 -18.5 Buckle BKE 1.00e 4.5 12 25.11 13.50 352 22.30 -6.1 Buenavent BVN ... ... ...dd 16.80 10.87 1124 16.71 +18.7 BldBear BBW ... ... 19 11.90 7.25 30 9.55 +3.8 BungeLt BG 1.84 2.4 33 83.75 63.87 1812 75.70 +12.9 BurlStrs BURL ... ... 32 140.34 79.07 637 136.26 +10.8 BylineBc n BY ... ... ... 24.80 19.02 43 23.16 +.8C -C&J Eng n CJ ... ... ... 36.57 22.99 707 29.52 -11.8 CTrkMH23 MLPC .89e 6.3 ...q 17.53 12.85 14.18 -6.8 CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5 CAE Inc g CAE .36 ... ... 19.95 15.09 186 19.43 +4.7 CAI Intl CAI ... ... 6 40.11 17.68 217 22.23 -21.5 CBIZ Inc CBZ ... ... 22 19.65 14.05 119 19.00 +23.0 CBL Asc CBL .80m 19.3 2 10.11 4.00 5734 4.15 -26.7 CBL pfD CBLpD 1.84 10.6 ... 24.96 16.30 38 17.41 -20.4 CBL pfE CBLpE 1.66 10.4 ... 25.08 15.06 10 15.93 -27.8 CBRE GRE IGR .60 8.2 ...q 8.05 7.17 321 7.28 -8.1 CBRE Grp CBRE ... ... 18 48.44 32.53 1498 47.55 +9.8 CBS A CBS/A .72f 1.4 15 68.86 49.33 2 51.35 -14.1 CBS B CBS .72 1.4 12 68.75 49.24 2447 50.95 -13.6 CCA Inds CAW ... ... 14 3.81 2.75 4 2.95 -6.3 CF Inds s CF 1.20 3.0 ...dd 45.00 25.04 1192 39.64 -6.8 CGG rs CGG ... ... ... 7.67 1.88 51 2.30 -48.5 CGI g GIB ... ... ... 59.89 46.80 199 57.92 +6.6 CIT Grp CIT .64 1.2 51 56.14 43.25 824 52.99 +7.6 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.10 9.60 0 10.20 +.2 CMS Eng CMS 1.43 3.2 28 50.83 40.48 3387 45.37 -4.1 CNA Fn CNA 1.20a 2.4 15 55.62 43.72 197 49.73 -6.3 CNH Indl CNHI .14e 1.1 ...cc 15.65 10.29 1868 12.76 -4.8 CNO Fincl CNO .36 1.6 15 26.47 19.37 645 22.73 -7.9sCNOOC CEO 4.92e 2.9 ... 166.23 108.05 172 167.81 +16.9 CNX Midst CNXM 1.30f 7.0 11 22.91 15.25 91 18.45 +10.0 CNX Resc CNX .04 .2 ...dd 18.08 11.30 3055 16.12 +10.2 ConslCoal n CCR ... ... ... 16.65 13.15 25 14.55 -7.0 CONSOL n CEIX ... ... ... 41.89 19.51 347 34.91 -11.6 CPFL Eng CPL .12e .8 ... 17.69 10.63 16 14.24 +23.8 CPI Aero CVU ... ... 16 10.75 5.55 58 10.45 +16.8 CRH Med CRHM ... ... ... 7.35 1.46 31 2.70 +1.9 CRH CRH .72e 2.1 ... 39.32 32.47 500 34.46 -4.5 CsopChiA50 AFTY 1.17e 6.9 ...q 20.51 13.45 1 17.08 -3.0 Csop ChInt CNHX ... ... ...q 31.99 25.40 28.11 -3.5 Csop Csi300 HAHA ... ... ...q 36.52 26.95 31.90 -5.2 CSS Inds CSS .80 4.5 74 30.29 17.13 39 17.74 -36.3 CTS CTS .16 .5 24 29.95 20.25 57 29.30 +13.8sCURO Gp n CURO ... ... ... 19.37 13.50 160 19.53 +38.7 CVR Engy CVI 2.00 5.6 ...cc 39.70 16.75 300 35.55 -4.5 CVR Ptrs UAN .71e 23.1 ...dd 5.05 2.58 173 3.07 -6.4 CVR Rfng CVRR 1.39 ... 27 18.25 6.70 217 16.10 -2.7 CVS Health CVS 2.00 3.0 12 84.00 60.14 6371 65.86 -9.2 CWA Inco n CWAI ... ... ... 26.93 24.55 24.92 -2.5 CYS Invest CYS .88 13.3 6 8.98 6.25 801 6.60 -17.8 CYSInv pfA CYSpA 1.94 8.0 ... 25.73 24.01 8 24.27 -3.0 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 8 23.60 -4.8 CabGS t34 GYB .83 3.6 ... 23.75 22.03 1 22.80 -.8 CabcoJCP97 PFH 1.91 14.2 ... 18.74 11.00 3 13.47 -8.7 CabAT&T34 GYC .83 3.6 ... 24.90 22.00 0 22.99 +1.9 CableOne n CABO 7.00 1.0 37 788.00 627.25 11 694.82 -1.2 Cabot CBT 1.26 2.2 16 68.63 50.21 391 56.72 -7.9 CabotO&G COG .24f 1.0 44 29.57 21.40 7087 23.56 -17.6 CACI CACI ... ... 15 160.20 115.10 71 158.85 +20.0sCactus n WHD ... ... ... 29.13 19.18 356 28.12 +38.9 CadencB n CADE .13 .4 ... 29.30 20.00 140 27.88 +2.8sCaledoMn n CMCL .28 3.0 ... 9.20 5.17 15 9.22 +24.8 Caleres CAL .28 .8 17 36.00 22.39 211 33.74 +.8 CalifRes rs CRC ... ... ...dd 25.32 6.47 1837 23.77 +22.3 CalifWtr CWT .75f 1.9 28 46.15 32.75 236 39.45 -13.0 Calix CALX ... ... ...dd 7.38 4.65 66 6.80 +14.3 CallGolf ELY .04 .2 35 17.75 11.19 958 16.46 +18.2sCallonPet CPE ... ... 32 14.36 9.34 4357 14.22 +17.0 Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 1 50.93 -.7 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .48 .08 .10 -19.7 Cambrex CBM ... ... 21 62.95 42.55 120 55.05 +14.7 CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 5 38.37 -.1 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 22 26.79 +4.6 CamGblMo GMOM .56e 2.0 ...q 29.42 24.45 4 27.87 +1.8 CambGlAss GAA .55e 2.0 ... 28.60 25.41 16 27.62 +.5 CambrEmS EYLD ... ... ... 38.25 29.46 0 36.29 +4.6 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 64 25.06 -2.9 CambTail n TAIL ... ... ... 25.47 21.44 1 21.59 -4.4 CamValMom VAMO ... ... ...q 28.07 22.55 3 25.14 +.8 CamdenPT CPT 3.08f 3.6 23 96.39 78.19 596 84.93 -7.7 Cameco g CCJ .40 ... ... 11.18 7.68 1679 10.60 +14.8tCampSp CPB 1.40 3.4 14 59.14 40.99 3350 41.27 -14.2 CampWrl n CWH .54 1.9 ... 47.62 26.23 825 27.67 -38.1 Can-Fite CANF ... ... 6 2.75 1.24 25 1.38 -6.8 CdaGoose n GOOS ... ... ... 38.25 15.81 1721 36.57 +15.9 CIBC g CM 5.32f ... 10 100.01 77.20 227 87.25 -10.4 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1140 76.19 -7.6 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 2624 36.02 +.8 CP Rwy g CP 1.87 ... ... 188.80 150.91 1243 176.43 -3.5sCannaeHl n CNNE ... ... ...dd 20.14 16.16 1135 19.66 +15.4 Canon CAJ ... ... ... 40.67 31.79 227 36.01 -3.7 CantelMed CMD .14e .1 75 123.60 69.21 102 115.24 +12.0 CapOne COF 1.60 1.6 28 106.50 76.05 2420 98.35 -1.2 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 11 25.90 -1.1 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 32 26.40 -1.6 CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 18 26.33 -2.6 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 48 25.22 -.4 CpOne pf H COFpH ... ... ... 27.19 25.12 25 25.85 -4.0 CapOne pfG COFpG ... ... ... 25.55 23.25 53 24.60 -1.7 CapSenL CSU ... ... ...dd 16.72 10.27 206 11.78 -12.7 CapInv n CIC ... ... ... 10.10 9.60 9.67 -.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.3 12 11.41 8.17 399 8.76 +1.3 Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.70 11 24.88 -1.9 CarboCer CRR ... ... ...dd 12.69 5.83 233 8.38 -17.7 CardnlHlth CAH 1.85 3.0 15 80.37 54.66 1759 62.31 +1.7 Care.com CRCM ... ... ...cc 20.88 11.59 67 16.32 -9.5 Carlisle CSL 1.48 1.4 18 119.21 92.09 739 102.89 -9.5 CarMax KMX ... ... 17 77.64 56.53 1309 62.57 -2.4 Carnival CCL 2.00f 3.1 16 72.70 59.44 4343 65.06 -2.0 CarnUK CUK 1.80f 2.7 ... 72.29 59.07 182 65.66 -.9 CarpTech CRS .72 1.4 40 54.61 34.95 295 51.79 +1.6 CarrSrv CSV .30f 1.1 25 28.96 23.15 35 28.32 +10.2 Cars.cm CARS ... ... ... 32.28 20.94 749 28.16 -2.4 Carters CRI 1.80f 1.7 17 129.00 79.76 802 106.80 -9.1 Carvana A n CVNA ... ... ... 31.35 8.14 453 29.69 +55.3 CastleBr ROX ... ... ...dd 2.22 .98 119 1.24 +1.6 CastlightH CSLT ... ... ...dd 4.75 3.15 152 3.60 -4.0 Catalent CTLT ... ... 72 47.87 28.41 461 41.89 +2.0 CatchMTim CTT .54 4.1 ...dd 13.73 10.81 292 13.15 +.2 Caterpillar CAT 3.12 2.0 27 173.19 95.80 4008 155.70 -1.2 CatoCp CATO 1.32 7.9 18 23.30 10.76 299 16.67 +4.7 CedarF FUN 3.56 5.6 17 72.56 59.66 42 63.52 -2.3 CedarRlty CDR .20 5.4 9 6.29 3.62 306 3.71 -39.0 CedarR pfB CDRpB 1.81 7.9 ... 25.80 22.67 37 23.04 -8.8 CedrRT pfC CDRpC 1.63 8.0 ... 25.39 20.22 28 20.35 -18.7 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.30 108 1.90 +.5 Celanese CE 1.84 1.7 13 114.00 83.34 874 111.19 +3.8 Celestic g CLS ... ... 8 14.69 9.79 513 10.47 -.1 Cellcom CEL ... ... 8 10.66 6.58 3 7.51 -26.4 Cementos CPAC .50e 4.1 ... 13.49 10.02 74 12.20 -1.6 Cemex CX .29t ... ... 10.37 6.43 6738 6.95 -7.3 Cemig pf CIG .08e 3.2 ... 3.09 1.89 7462 2.49 +20.9 Cemig CIG/C .08e 3.8 ... 3.65 1.81 2.12 +14.5 CenovusE CVE .20 ... 8 11.52 6.76 8375 10.03 +9.9 Centene s CNC ... ... 21 113.88 70.95 1013 111.37 +10.4 CC MLPInf CEN 1.25 13.6 ...q 12.67 8.12 193 9.21 -7.5 CenterPnt CNP 1.11f 4.1 19 30.45 25.84 3082 26.98 -4.9 CentElBr B EBR/B ... ... ... 9.06 4.60 112 6.66 -1.9 CentElecBr EBR ... ... ... 7.86 3.49 262 5.66 -.7 CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 14 24.51 +.5 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 138 29.65 -.6 CentSecur CET 1.78e .7 ...q 29.00 24.12 5 27.12 -1.0 CentrusEn LEU ... ... ...dd 5.95 3.30 63 3.89 -3.0 CentCmtys CCS ... ... 15 36.00 21.90 272 30.15 -3.1 CntryLink CTL 2.16 12.5 8 27.61 13.16 5955 17.32 +3.8 Cervecer CCU .35e 1.2 ... 30.35 25.03 181 28.62 -3.2 ChannAdv ECOM ... ... ...dd 12.65 8.30 320 11.15 +23.9 ChRvLab CRL ... ... 21 119.05 86.66 196 106.00 -3.2 ChaseCorp CCF .80f .7 33 129.55 83.35 6 111.95 -7.1 ChathLTr CLDT 1.32 6.8 26 23.91 17.90 270 19.31 -15.2 CheetahM CMCM ... ... ... 18.18 7.54 480 11.99 -.7sChegg CHGG ... ... ...dd 23.39 8.26 1742 23.28 +42.6sChemed CHE 1.12 .4 50 295.54 184.61 112 292.09 +20.2 Chemours n CC .68f 1.3 13 58.08 34.84 1241 51.92 +3.7 CheniereEn LNG ... ... ...dd 60.22 40.36 1855 58.61 +8.9 ChenEnLP CQP 2.00f 6.5 ...dd 33.47 26.41 70 30.63 +3.3 ChenEnHld CQH 2.04f 7.3 55 29.73 24.03 79 27.90 +.8 CherHMtg CHMI 1.96 11.2 3 19.43 16.01 82 17.50 -2.7 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 11 25.00 -3.1 ChesEng CHK ... ... 5 5.87 2.53 29900 3.03 -23.5 ChesEn pfD CHKpD 4.50 9.3 ... 62.00 45.99 1 48.34 -2.7 ChesGranW CHKR .32e 22.5 1 2.85 1.20 62 1.40 -24.3 ChespkLdg CHSP 1.60 5.4 30 29.98 22.55 312 29.40 +8.5 ChespkUtil CPK 1.30 1.7 21 86.35 66.35 36 74.75 -4.8 Chevron CVX 4.48f 3.6 55 133.88 102.55 7107 123.71 -1.2 ChicB&I CBI .28 1.9 ...dd 31.69 9.55 1801 14.91 -7.6 ChiRivet CVR .84f 2.8 17 41.57 26.50 1 30.15 -5.2 Chicos CHS .33 3.4 14 14.43 6.96 2826 9.85 +11.7 Chimera rs CIM 2.00 11.6 7 20.85 15.77 648 17.22 -6.8 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 5 25.26 -2.2 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 19 25.25 -2.1 ChiCBlood CO ... ... 35 14.95 6.72 11.87 +19.3 ChinaDEd DL .45e ... 10 10.75 6.61 9 8.20 -11.5 ChinaEAir CEA ... ... ... 45.33 24.44 22 35.57 -1.6 ChinaFd CHN .55e 2.6 ...q 24.76 17.09 28 21.53 -.6 ChinaGreen CGA .10e 7.9 2 2.11 1.19 34 1.27 +2.4 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 559 13.84 -11.3 ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 799 46.43 -8.1 ChiNBorun BORN ... ... 2 1.74 1.12 43 1.29 +2.7 ChOnlEd n COE ... ... ... 19.82 9.25 4 10.93 -12.6sChinaPet SNP 3.73e 3.8 ... 97.11 69.60 172 97.53 +32.9 ChinaPhH CPHI ... ... ...dd 1.45 .14 1488 .32 +80.7 ChinRap n XRF ... ... ... 12.86 3.93 62 4.31 -24.7 ChinaSoAir ZNH .64e 1.3 ... 70.52 32.50 46 48.40 -6.6 ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 78 46.64 -1.7 ChinaUni CHU ... ... ... 16.55 11.87 262 13.29 -1.8 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.0 7 27.98 16.16 47 22.35 -6.9 ChinZenix ZX ... ... ...dd 2.31 .86 13 1.35 +10.9 Chipotle CMG ... ... ...cc 499.00 247.52 710 338.46 +17.1 ChoiceHtls CHH .86 1.1 40 85.35 59.60 267 81.50 +5.0 ChrisBnk CBK ... ... ...dd 1.55 .95 42 1.15 -9.4 ChubbLtd CB 2.92e 2.1 19 157.50 131.14 1890 137.62 -5.8 ChungTel CHT 1.29e 3.3 ... 39.33 33.10 101 38.72 +9.3 ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 3159 48.72 -2.9 CienaCorp CIEN ... ... ...dd 27.98 19.40 1499 26.21 +25.2 Cigna CI .04 ... 17 227.13 152.89 1960 171.73 -15.4 Cimarex XEC .64f .6 22 130.16 87.98 1462 100.44 -17.7 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 1 49.56 -2.8 CinciBell rs CBB ... ... 65 22.20 13.00 248 15.00 -28.1 Cinemark CNK 1.28f 3.2 18 44.74 32.03 795 40.40 +16.0 CinerRes CINR 2.27 8.3 14 29.75 22.61 10 27.29 +8.7 Circor CIR .15 .3 27 68.76 40.58 53 45.71 -6.1sCision CISN ... ... 73 13.81 9.90 712 13.93 +17.4 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 2 30.91 +16.8 CitCHF Dl n UCHF ... ... ... 32.08 26.21 26.44 -.4 Citi GBP n DGBP ... ... ... 21.62 18.65 0 19.15 -10.2 CitEUR Dl n UEUR ... ... ... 31.62 26.61 1 29.10 +5.5 Citi EUR n DEUR ... ... ... 24.13 18.78 1 20.85 -9.1 Citi AUD n DAUD ... ... ... 23.45 18.62 2 21.92 +9.6 CitAUD Dl n UAUD ... ... ... 32.65 26.50 27.68 +3.6 Citi JPY n DJPY ... ... ... 22.83 18.17 20.05 -12.1 CitJPY Dl n UJPY ... ... ... 39.22 27.65 30.20 +3.3 Citi CHF n DCHF ... ... ... 23.58 19.08 1 23.12 -2.0 CitiStratDv DIVC ... ... ...q 37.34 30.51 36.50 +4.3 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 205 27.31 -.6sCgpVelLCrd UWT ... ... ... 35.74 10.01 5783 34.69 +41.5tCgpVelICrd DWT ... ... ... 44.68 8.28 9727 8.52 -39.4 Citigroup C 1.28 1.8 13 80.70 58.93 15492 70.28 -5.6 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 12 25.25 -.8 Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 45 28.16 -2.4 Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 115 27.58 -3.3 Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3 Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 25 26.31 -2.3 Citigrp pfL CpL 1.72 6.6 ... 27.88 25.72 20 26.12 -1.7 CitizFincl CFG .52 1.2 18 48.23 31.51 5735 41.86 -.3 CitizInc CIA ... ... ...cc 8.87 5.86 46 7.73 +5.2 CityOffce g CIO .94 ... 44 13.93 10.03 163 11.34 -12.8 CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 4 23.76 -5.6 Civeo CVEO ... ... ...dd 4.20 1.57 507 4.08 +49.5 CivitasSolu CIVI ... ... 28 19.90 11.15 68 14.85 -13.2 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.5 ...q 17.55 14.85 15.01 -9.9 CleanHarb CLH ... ... ...cc 61.62 46.62 336 48.32 -10.8 ClearChan CCO ... ... ...dd 5.90 3.35 31 4.95 +7.6 ClrBrEnTR CTR 1.35e 12.7 ...q 13.78 9.50 78 10.61 -8.7 ClrLgCap n LRGE ... ... ... 31.89 26.78 29.19 -.7 ClrbrgMLP CBA .80m 10.9 ...q 10.00 6.53 157 7.31 -11.7 ClearEnFd CEM 1.76f 13.0 ...q 17.36 12.10 168 13.58 -11.1 ClrbEOpFd EMO 1.47e 13.7 ...q 13.71 9.56 60 10.70 -9.3 ClearwPpr CLW ... ... 19 50.80 33.80 253 40.45 -10.9 ClevCliffs CLF ... ... 5 9.15 5.56 14352 7.19 -.3 ClipRlty n CLPR .38 ... ... 13.00 7.64 41 7.99 -20.0tClorox CLX 3.84f 3.2 20 150.40 123.64 3950 119.16 -19.9 CloudPeak CLD ... ... ...dd 5.70 2.76 624 3.22 -27.6 Cloudera n CLDR ... ... ... 23.35 12.57 2465 14.60 -11.6 CloughGA GLV 1.44 11.4 ...q 14.39 12.27 23 12.65 -5.2 CloughGEq GLQ 1.38 10.2 ...q 14.39 12.33 35 13.52 +1.1 ClghGlbOp GLO 1.20 11.1 ...q 11.67 10.32 142 10.84 -.4 CCFemsa KOF 1.75e 2.6 ... 91.85 63.90 121 67.14 -3.6 CocaCola KO 1.56f 3.5 82 48.62 42.19 10346 44.31 -3.4 CocaCEur n CCE 1.04f 2.5 ... 44.75 36.17 1532 40.88 +2.6 Coeur CDE ... ... ...cc 9.98 6.71 2529 8.81 +17.5 Cohen n COHN .80 7.1 ... 11.99 7.50 11.20 +39.7 CohSClosed FOF 1.04 8.4 ...q 13.52 11.60 39 12.40 -6.8 CohStGlbI INB 1.12 12.0 ...q 10.44 9.05 89 9.33 -5.6 Cohen&Str CNS 1.12 2.8 19 47.83 36.29 298 39.47 -16.5 CohStInfra UTF 1.60 7.4 ...q 24.61 20.88 124 21.70 -9.6 C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 49 25.56 -2.0 C&SIncEgy MIE 1.32 13.4 ...q 11.60 8.86 57 9.84 -4.0 CohStQIR RQI .96 8.4 ...q 13.19 10.55 408 11.49 -9.2 CohStRE RNP 1.48 8.1 ...q 21.98 17.91 84 18.24 -14.2tCohStSelPf PSF 2.06 8.1 ...q 29.16 25.37 27 25.36 -10.2 CohenStTR RFI .96 8.0 ...q 13.03 11.50 54 12.05 -5.6 Colfax CFX ... ... 25 43.29 29.94 558 32.68 -17.5 ColgPalm CL 1.68f 2.4 24 77.91 67.86 5527 69.77 -7.5 ColNthSC n CLNC ... ... ... 21.20 18.16 223 19.34 -5.8 ColNrthS n CLNS ... ... ... 14.74 5.28 7163 5.69 -50.1 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 11 24.91 -2.0 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 27 24.97 -2.3 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 19 25.21 -5.1 ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 18 23.11 -8.1 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 51 22.98 -6.4 ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 33 23.04 -8.5 ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 46 22.98 -8.1 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 30.15 Col SusInt n ESGN ... ... ... 32.31 27.17 2 30.34 -.7 Col SusUS n ESGS ... ... ... 32.51 28.50 1 29.63 +.1 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.5 ...q 20.47 16.35 2 19.74 +7.1 ColEmxChi XCEM ... ... ...q 30.22 25.23 28.32 +2.3 ColQualDv HILO .32e 2.0 ...q 17.10 13.69 0 15.86 -.2 Col EMCns ECON .10e .4 ...q 29.87 25.42 241 26.58 -5.5 Col IndiaC INCO .03e .1 ...q 51.06 39.06 10 47.95 -3.4 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 6 14.46 -8.9 Col IndSC SCIN .17e .8 ...q 25.98 17.79 2 20.68 -11.7 ColumbPT CXP .80 3.9 12 23.31 19.55 795 20.51 -10.6 ColSelTec STK .92a 4.1 ...q 24.58 20.09 65 22.37 +.5 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 1739 95.04 +9.5 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 65 42.15 -3.4 ComndSec MOC ... ... ...dd 3.43 2.42 2 2.94 -4.2 CmclMtls CMC .48 2.2 45 26.72 17.05 1838 21.84 +2.4 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 151 54.10 +.7 CmtyHlt CYH ... ... ...dd 10.51 3.77 1534 4.16 -2.3 CmtyHcT n CHCT 1.59f 6.2 95 30.64 22.41 66 25.73 -8.4 CBD-Pao CBD .08e .4 ... 25.90 18.60 263 21.37 -9.3 CompDivHd CODI 1.44 8.9 ...dd 18.35 15.70 121 16.15 -4.7 ComDivH pf CODIpA 1.81 8.8 ... 25.75 20.01 58 20.54 -16.7 CompssMn CMP 2.88 4.3 24 76.65 56.50 261 67.35 -6.8 Compx CIX .20 1.4 14 16.63 12.30 0 14.00 +5.3 ComstkM rs LODE ... ... ... 1.34 .21 1928 .36 -9.0 ComstkRs rs CRK ... ... ...dd 10.72 4.01 780 4.95 -41.5 ConAgra CAG .85 2.3 16 41.04 32.16 3066 36.66 -2.7 ConchoRes CXO ... ... 24 162.91 106.73 2640 157.45 +4.8 ConcdMed CCM ... ... 33 4.66 2.46 1 3.25 -2.4 CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 2 10.05 +1.0 Conduent n CNDT ... ... ... 20.32 14.95 1232 19.55 +21.0 ConocoPhil COP 1.14f 1.7 53 67.30 42.27 8362 66.31 +20.8 ConEd ED 2.86 3.7 16 89.70 73.73 1562 78.11 -8.1 CnsTom CTO .20f .3 9 67.97 50.51 3 61.42 -3.3 ConstellA STZ 2.96f 1.3 20 233.19 169.70 960 229.62 +.5 ConstellB STZ/B 2.68f 1.1 28 234.00 170.22 234.00 +2.9 Constellm CSTM ... ... ... 14.10 5.50 1042 11.55 +3.6 CnE pfB CMSpB 4.50 4.3 ... 105.95 101.10 0 103.75 -.2 ContainStr TCS ... ... 10 6.37 3.53 114 5.85 +23.4 Contango MCF ... ... ...dd 8.19 2.22 164 3.50 -25.7 ContlBldg CBPX ... ... 20 31.00 21.00 143 28.85 +2.5 ContMatls CUO ... ... 22 24.90 16.80 0 18.45 -2.9sContlRescs CLR ... ... ...cc 64.11 29.08 2762 64.04 +20.9 Cnvrgys CVG .40 1.6 16 26.66 21.13 431 24.28 +3.3 CooperCo COO .06 ... 25 260.26 198.32 262 225.22 +3.4tCooperTire CTB .42 1.5 16 44.33 28.10 535 27.80 -21.4 CooperStd CPS ... ... 14 135.00 95.33 69 128.59 +5.0 CopaHold CPA 3.48f 2.9 14 141.34 107.90 249 120.63 -10.0 Copel ELP .26e 3.5 ... 9.87 6.70 749 7.48 -2.0sCoreLabs CLB 2.20 1.8 67 122.31 86.55 518 121.80 +11.2 CoreMold CMT .05 ... 11 24.50 16.47 16 17.72 -18.3 Corecivic CXW 1.72f 8.5 12 35.10 18.61 633 20.34 -9.6 CoreLogic CLGX ... ... 21 49.30 38.49 346 45.26 -2.1 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 14 25.07 -2.6 CorEnInf rs CORR 3.00 7.8 16q 39.42 31.50 77 38.36 +.4 CoreSite COR 3.92 3.7 39 120.85 89.76 468 105.72 -7.2 Corindus n CVRS ... ... ...dd 2.25 .66 478 1.16 +14.9 CorMedix CRMD ... ... ...dd 1.22 .17 398 .21 -57.8 CrnstTotR CRF 3.35 21.7 ...q 16.98 13.62 101 15.46 +1.1 CrnrstnStr CLM 3.40 21.8 ...q 17.21 13.10 207 15.58 +.7 Corning GLW .72f 2.6 17 35.10 26.31 5603 27.62 -13.7 CpBT JCP JBN 1.75 14.8 ... 16.98 9.92 4 11.83 -5.9 CorpCapT n CCT .40p ... ... 19.00 14.43 350 16.85 +5.4 CorpOffP OFC 1.10 4.1 14 36.03 24.55 969 27.01 -7.5 Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.31 3 31.22 -4.6 CortsJCP97 KTP 1.91 14.1 ... 18.70 11.06 2 13.56 -5.0 CortsJCP JBR 1.75 14.6 ... 16.80 9.82 9 12.01 -3.8 CortsPE KTH 2.00 5.9 ... 34.27 30.26 33.73 +4.3 Cosan Ltd CZZ .26e 2.5 ... 11.89 5.63 563 10.39 +7.1 Costamre CMRE .40 5.9 ... 8.18 5.45 499 6.82 +18.2 Costam pfB CMREpB 1.91 8.1 ... 27.43 21.30 1 23.60 -5.7 Costmr pfC CMREpC 2.13 8.7 ... 26.24 22.93 4 24.36 -4.2 Costam pfD CMREpD 2.19 8.7 ... 26.89 23.03 8 25.16 -2.6 Cotiviti n COTV ... ... ... 45.97 30.84 209 34.78 +8.0 Cott Cp COT .24 1.7 ...cc 17.78 12.04 564 14.29 -14.2 Coty COTY .50 2.9 ... 21.68 14.24 6949 17.17 -13.7 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 48 26.04 -1.4 CousPrp CUZ .26f 3.1 13 9.63 7.81 2858 8.50 -8.1 CovantaH CVA 1.00 6.5 ...dd 17.30 13.00 859 15.45 -8.6 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 33 102.65 71.23 232 95.49 +7.0 CrwfdA CRD/A .28 3.5 58 9.95 6.78 7 8.05 -5.3 CrwfdB CRD/B .20 2.3 62 12.40 7.89 11 8.72 -9.4 Credicp BAP 8.57e 3.7 ... 239.54 150.71 201 230.38 +11.1 CS EnEur50 FIEU ... ... ...q 153.69 108.10 0 135.68 -1.1 CS FILgCG FLGE ... ... ...q 264.50 166.09 4 240.35 +5.4 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.2 ...q 3.50 3.16 174 3.23 -2.4 CS InvBr n DBRT ... ... ... 85.47 33.92 33.92 -32.3 CS LgBrnt n UBRT ... ... ... 229.66 115.89 229.66 +28.7 CS MthlMtg REML ... ... ... 33.50 22.00 5 24.80 -19.0 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5sCS CrdeOil OIIL ... ... ... 41.11 25.46 1 41.33 +17.4 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 1753 16.59 -7.1 CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 264 2.65 -6.9 CrescPtE g CPG .12 1.4 47 10.17 6.40 2834 8.48 +11.3 CrestEq rs CEQP 2.40 8.7 ...dd 29.25 20.00 155 27.50 +6.6 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.5 42 29.80 20.05 51 21.90 -7.8 CrosTim CRT 1.02e 7.5 13 16.23 12.99 26 13.50 -8.1 CrwnCstle CCI 4.20f 4.1 ...cc 114.97 93.14 4309 102.64 -7.5 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 18 1065.00 -6.0 CrownHold CCK ... ... 20 62.27 48.27 3481 51.20 -9.0 Cryolife CRY .12 .5 56 24.00 15.73 82 23.40 +22.2 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 CubeSmart CUBE 1.20 4.3 22 29.79 22.83 1187 27.93 -3.4sCubic CUB .27 .4 ...dd 66.65 39.58 335 66.35 +12.6 CullenFr CFR 2.28 2.1 19 111.10 81.09 353 106.80 +12.8 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 3 25.00 -.5 Culp Inc CULP .36f 1.2 16 34.05 26.15 11 30.85 -7.9 Cummins CMI 4.32 2.5 47 194.18 147.92 1598 169.52 -4.0 CurEuro FXE ... ... ...q 120.65 104.99 112 118.69 +2.7 CurAstla FXA .62 .8 ...q 81.36 73.37 1 77.35 -.9 CurBrit FXB ... ... ...q 139.24 122.75 73 136.84 +4.3 CurrCda FXC .03e ... ...q 81.49 71.70 51 77.92 -.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, April 20, 2018

PAGE 33

CurrChina FXCH ... ... ... 78.37 70.74 0 78.16 +4.3 CurJpn FXY ... ... ...q 91.62 83.92 199 89.23 +4.8 CurSwed FXS ... ... ...q 121.32 107.81 0 112.93 -2.8 CurSwiss FXF ... ... ...q 102.27 94.12 12 96.77 -.1 CurShSinga FXSG ... ... ...q 75.87 69.68 74.86 +2.1 CurtisWrt CW .60 .4 30 142.99 82.77 110 142.06 +16.6 Cush Jn37 n PPLN ... ... ... 24.42 16.55 17.95 -10.0 CushTRet rs SRV 1.08 9.4 ...q 13.99 10.00 31 11.49 -3.8 CushngRen SZC 1.64 9.6 ...q 21.30 15.35 39 17.05 -16.0 CushRoy rs SRF .48 5.1 ...q 10.10 7.81 4 9.39 +.3 CustomBcp CUBI ... ... 10 33.85 24.75 59 29.48 +13.4 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 25.42 -1.2 CustBc p C CUBIpC .57p ... ... 27.35 26.26 0 26.41 -.5 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.41 -.9 CustBc pfE CUBIpE ... ... ... 27.21 25.35 3 26.45 -.4 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 5 25.42 -3.0 CynergT n CTEK ... ... ... 5.45 2.70 10 4.99 +23.2 CypressEn CELP .84 12.8 36 8.98 5.50 1 6.55 +9.2D -DCP Mid DCP 3.12 8.7 50 42.79 29.70 399 35.83 -1.4 DCT IndlTr DCT 1.44f 2.5 27 61.53 49.62 326 57.03 -3.0 DDR Corp DDR .76 10.9 17 12.45 6.76 4167 6.97 -22.2tDDR pfJ DDRpJ 1.63 7.3 ... 25.79 22.42 5 22.30 -11.2tDDR pfK DDRpK 1.56 7.1 ... 25.98 21.90 2 21.91 -14.6 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 37 23.14 -12.1 DGSE DGSE ... ... ...dd 1.74 .75 5 .86 -7.6 DHI Grp DHX ... ... 5 3.95 1.50 429 1.80 -5.3 DHT Hldgs DHT .20e 5.2 30 4.95 3.27 885 3.87 +7.8 DNP Selct DNP .78 7.3 ...q 11.57 9.71 231 10.73 -.6 DR Horton DHI .50 1.1 17 53.32 31.98 7229 43.76 -14.3 Drdgold DRD .03e 1.2 ... 4.43 2.47 55 2.58 -20.9 DSW Inc DSW 1.00f 4.7 16 22.78 15.14 1127 21.48 +.3 DTE DTE 3.53f 3.4 19 116.74 97.66 802 103.74 -5.2 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 11 24.43 -2.7 DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 9 24.65 -3.2 DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 33 24.10 -6.2 DTE F76 n DTY 1.50 5.8 ... 27.90 25.55 4 26.01 -2.9 DTE En un DTV ... ... ... 58.42 48.68 1 51.82 -4.0 DTF TxF DTF .84 6.4 ...q 15.26 13.05 11 13.19 -6.2 DXC Tch n DXC .72 .7 ... 107.85 73.51 947 104.06 +9.7 DanaInc DAN .24 .9 14 35.27 18.75 1186 25.79 -19.4 Danaher DHR .64f .6 25 104.82 78.97 3380 101.50 +9.4 Danaos DAC ... ... 1 3.20 1.05 16 1.15 -20.7 DaqoNEn DQ ... ... 6 72.50 18.06 405 53.32 -10.3 Darden DRI 2.52 2.8 19 100.11 76.27 727 89.76 -6.5 DarlingIng DAR ... ... 22 19.50 14.62 706 17.31 -4.5 DaVita Inc DVA ... ... 16 80.71 52.51 1450 64.12 -11.3 Daxor DXR .15 1.9 ... 21.66 3.40 2171 8.09 +76.9 DeanFoods DF .36 4.2 11 20.03 8.15 691 8.53 -26.2 DeckrsOut DECK ... ... ...cc 98.92 56.48 640 92.23 +14.9 Deere DE 2.40 1.6 34 175.26 108.94 2285 148.10 -5.4 DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 44 11.89 -2.0 DelaCO VCF .72 5.1 ...q 16.50 14.10 3 14.16 -8.8 DelaDvInc DDF .62 5.7 ...q 11.36 10.13 26 10.88 +1.4 DelaNatl VFL .72 5.8 ...q 13.94 12.39 12 12.41 -6.4tDelaMN2 VMM .63 5.0 ...q 15.15 12.53 6 12.52 -7.1 DelekLogis DKL 2.90f 9.7 14 35.54 26.60 29 30.00 -5.4 Delek DK .60 1.3 33 47.18 20.65 1098 46.29 +32.5 DellTch n DVMT ... ... ...dd 92.40 60.77 1096 73.90 -9.1 DelphiTc n DLPH .68p 1.4 79 60.39 45.66 264 49.56 -5.5 DeltaAir DAL 1.22 2.2 12 60.50 44.59 5217 55.07 -1.7 DeltaAprl DLA ... ... ...cc 23.47 16.90 9 18.55 -8.2 Dltsh SPX n DMRL ... ... ... 59.02 49.16 0 53.59 -1.3 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 1 53.69 +1.3 Deluxe DLX 1.20 1.6 15 78.87 66.43 183 75.22 -2.1sDenburyR DNR ... ... ...dd 3.23 .92 10992 3.15 +42.5 DenisnM g DNN ... ... ...dd .64 .38 470 .51 -7.3 Despg.cm n DESP ... ... ... 36.56 22.73 148 30.21 +9.9 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 3644 14.46 -24.0 DBDogs22 DOD ... ... ... 30.43 18.53 5 22.47 -12.0 DBWMTR WMW ... ... ... 32.46 25.94 2 29.95 -.2 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 25 25.57 +.4 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.41 98 25.47 -2.5 DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6 DBCmdDL DYY ... ... ...q 4.09 2.08 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 2.86 +.2 DB AgDS AGA ... ... ...q 32.50 22.38 0 24.46 -9.1 DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.27 -2.5 DBGoldDL DGP ... ... ...q 29.42 21.65 3 26.47 +5.9 DBGoldDS DZZ ... ... ...q 6.32 4.88 15 5.09 -5.0 DBGlbHY23 FIEG ... ... ...q 184.00 132.32 164.25 -3.9 Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3 Deut Multi KMM .51 5.8 ...q 8.99 8.59 25 8.80 -.6tDeut Muni KTF .84 7.6 ...q 13.72 11.07 67 11.07 -7.0 Deut StInc KST .66a 5.3 ...q 12.66 12.11 2 12.37 -.6tDeut StMu KSM .84 7.8 ...q 13.11 10.81 28 10.83 -8.1 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.83 7 24.29 +.8 DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 559 31.49 -.9 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 2 13.42 +11.6 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 27.75 -2.5 Deu HYBd n HYLB ... ... ... 51.56 48.68 222 49.81 -1.2 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 0 49.10 +.5 DbXR1KECo DEUS ... ... ...q 33.87 28.16 84 32.12 +.2 DeutEmCo DEMG ... ... ... 30.95 26.67 1 29.05 +.7 DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.14 260 42.88 -2.7 DbXDvxEU DEEF ... ... ...q 31.76 26.32 54 30.25 +.8 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 0 20.80 -5.8 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 26.56 -.7 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 0 24.66 -.2 DbxNikk400 JPN ... ... ...q 31.67 25.50 12 29.79 +1.6 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 3 26.28 -3.2 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 0 24.20 -.9 DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.42 23.04 +.1 DBXChiSC ASHS ... ... ...q 37.50 30.24 4 34.60 -.7 DBXHrvChi CN .30e .8 ...q 42.41 28.81 12 37.76 +1.2 DBXMexHd DBMX 4.12e 14.4 ...q 21.63 18.73 8 19.44 -1.5 DBXSKorH DBKO .03p ... ...q 32.94 26.50 27 31.81 +1.3 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.56 3 27.49 -1.1 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 25.28 2 29.41 +3.5 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.57 502 28.36 -.2 DBXUKHdg DBUK .89e 4.3 ...q 22.22 19.98 20.83 -4.4 DBXHvChiA ASHR ... ... ...q 34.89 24.00 649 30.23 -2.6 DevonE DVN .24 .7 23 45.16 28.80 12064 35.69 -13.8 ElevWat n WTRX ... ... ... 33.44 28.64 30.85 -2.5 Diageo DEO 3.20e 2.3 ... 147.62 115.85 497 139.29 -4.6 DiamOffsh DO .50 2.6 30 20.41 10.06 2147 19.50 +4.9 DiamRk DRH .50 4.5 15 12.11 9.87 1071 11.08 -1.9 DianaShip DSX ... ... ...dd 4.65 3.07 355 3.60 -11.5 DianaS pfB DSXpB 2.22 9.2 ... 25.12 21.00 1 24.23 -2.3 DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 2 25.42 -1.0 DicksSptg DKS .90f 2.9 10 52.31 23.88 1524 31.41 +9.3 Diebold DBD .40 2.5 18 29.80 12.90 979 16.30 -.3 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.9 49 127.23 96.56 712 103.17 -9.4 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 6 25.03 -1.8 DigtlR pfH DLRpH 1.84 7.1 ... 28.21 25.96 17 26.08 -2.2 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 14 23.85 -5.0 DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 9 25.96 -5.6 Dillards DDS .40 .5 10 88.51 45.51 575 73.85 +23.0 Dillard38 DDT 1.88 7.4 ... 26.40 25.13 9 25.55 -1.2 DineEquity DIN 2.52m 3.4 5 79.66 36.71 195 74.03 +45.9 DiploPhm DPLO ... ... 51 27.78 14.23 560 21.05 +4.9 Dir SilMBl n SHNY ... ... ... 12.28 7.00 15 8.71 -8.5 DirBrCm n COM ... ... ... 25.28 23.23 2 24.81 +1.0 DirChInt n CWEB ... ... ... 69.08 41.71 42 51.88 +1.6 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 0 27.45 +4.6 DirxAero n DFEN ... ... ... 58.00 25.75 96 55.48 +24.7 DrxTrnBl n TPOR ... ... ... 43.11 23.47 13 33.07 -4.2 DxEmMkt n EMBU ... ... ... 26.61 20.97 0 23.37 -9.5 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 14 23.75 -13.8 DirxInds n DUSL ... ... ... 44.53 25.88 15 35.43 -3.6 DirxMex n MEXX ... ... ... 33.36 18.90 10 23.50 +14.1 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 25.98 -15.2 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 167 19.11 -16.9 DxSOXBr rs SOXS ... ... ...q 38.39 9.35 3976 12.79 -22.5 DxGBull rs NUGT ... ... ...q 44.03 21.25 4745 27.97 -11.8 DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 9869 16.03 -9.7 DirSPX Br SPDN ... ... ... 35.11 17.25 28 30.09 -1.7 DxGlMBr rs JDST ... ... ...q 103.68 40.90 1548 45.56 -11.2 DirSPBear s SPXS ... ... ...q 45.37 2.16 5389 27.50 -8.2 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 28.89 +2.3 DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 2 36.24 +.7 DxChiABear CHAD ... ... ...q 41.27 27.67 2 31.36 +.7 DrxNGBear rs GASX ... ... ...q 47.19 18.20 32 21.89 -6.7 DxSPOGBr rs DRIP ... ... ...q 28.73 8.25 4392 8.66 -27.0 DrxRBkBull DPST ... ... ...q 95.94 43.51 39 75.25 +3.5 DirDGlBr rs DUST ... ... ...q 38.68 19.01 5281 22.17 -6.5 DxSPXBll s SPUU ... ... ...q 57.21 40.57 5 49.65 +.2 DxEuFnBl EUFL ... ... ... 65.95 37.67 1 46.44 -2.2 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 0 52.52 +2.6 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.97 +.9 DrNsd100 rs QQQE ... ... ...q 47.40 38.73 24 44.32 +2.6 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 29.06 554 44.71 -11.4 DiEurBll3x EURL .14e .4 ...q 47.12 26.91 34 38.90 +2.2 DrxEMBll rs EDC ... ... ...q 168.70 75.34 140 123.43 -1.8 Dir MLPHi ZMLP 1.60m 10.9 ...q 18.64 13.61 17 14.69 -8.2 DxLatBll s LBJ ... ... ...q 49.13 20.00 7 40.21 +24.5 DirTotBBr SAGG ... ... ...q 32.06 30.87 31.83 +2.3 DxBrzBull s BRZU ... ... ...q 65.25 20.38 256 46.34 +15.0 DxBiotBll rs LABU ... ... ...q 116.54 41.40 1194 81.09 +4.2 DxIndiBll rs INDL ... ... ...q 120.64 70.91 32 84.65 -17.1 DxNGBll rs GASL ... ... ...q 33.88 14.60 194 21.13 -16.8 DrDevMBr DPK ... ... ...q 18.22 10.08 1 11.41 -7.4 DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1522 31.65 +4.3 DxREBear DRV ... ... ...q 15.62 9.81 101 13.27 +26.7 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 13 21.11 +6.0 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 49.88 5 76.74 -.5 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 23 58.27 -6.5 DxSCBear rs TZA ... ... ...q 19.10 10.28 8438 10.76 -12.3 DxFnBr rs FAZ ... ... ...q 20.43 9.71 2654 10.99 -6.0 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.31 101 61.03 -33.9 Dx30TBear TMV ... ... ...q 22.46 17.07 896 20.60 +16.8 DxFnBull s FAS ... ... ...q 82.80 41.32 1797 65.11 -4.8 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 13 41.00 -1.2 DxMCBr rs MIDZ ... ... ...q 20.24 11.55 1 12.60 -6.4 DxChiBr rs YANG ... ... ...q 130.10 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 111 27.61 -7.0 DxHcrBll s CURE ... ... ...q 63.45 34.34 166 44.46 -4.6 DxTcBull s TECL ... ... ...q 149.65 67.96 232 122.38 +9.1 DxRetlBll s RETL ... ... ...q 45.73 21.33 22 32.91 -8.7 DxSOXBll s SOXL .12e .1 ...q 209.00 74.90 2262 135.08 -2.0 Dir30TrBul s TMF ... ... ...q 23.46 17.06 470 18.38 -16.9 Dir10TrBear TYO ... ... ...q 15.70 13.12 9 15.34 +9.1 Dx10yTBull TYD ... ... ...q 47.36 39.16 1 39.90 -9.1 DxMCBull s MIDU ... ... ...q 53.91 33.43 39 45.75 -1.5 DrxREBull s DRN ... ... ...q 24.73 14.68 154 16.48 -27.8 DirxChiBull YINN .38e 1.1 ...q 53.89 18.41 1145 33.22 -2.4 DirxDMBull DZK ... ... ...q 100.54 58.81 7 82.41 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 2136 72.89 +3.7 DrxSPBull s SPXL ... ... ...q 54.49 31.26 4207 43.45 -2.0 DirxEnBull ERX ... ... ...q 44.29 21.37 3375 35.38 +1.3 Discover DFS 1.40 1.9 14 81.93 57.50 1669 73.29 -4.7 Disney DIS 1.68f 1.7 14 116.10 96.20 6796 100.89 -6.2 Div&Inco DNI 1.63 13.0 ...q 14.25 11.61 51 12.53 -6.7 DrReddy RDY .29e .9 ... 42.97 29.83 270 32.41 -13.7 DocuSec rs DSS ... ... ...dd 3.16 .56 84 1.22 -32.2 DolbyLab DLB .64 .9 89 74.29 48.00 272 68.71 +10.8 DollarGen DG 1.16f 1.2 22 105.82 65.97 1625 99.00 +6.4 DomMidst DM 1.27f 8.5 11 34.85 14.20 437 14.90 -51.1 DomEngy D 3.34f 5.1 14 85.30 63.88 4999 66.06 -18.5 DomRes un DCUD ... ... ... 53.58 44.50 55 45.66 -11.6 DomRs76 n DRUA ... ... ... 25.94 23.04 36 24.66 -3.6sDominos DPZ 2.20f .9 41 239.21 166.74 402 240.69 +27.4 Domtar g UFS 1.74f 3.8 17 52.58 35.72 505 46.36 -6.4 Donaldson DCI .72 1.6 25 52.20 42.59 184 45.54 -7.0 DonlleyRR rs RRD .56 6.0 11 15.04 6.51 466 9.38 +.9 DonnlyFn n DFIN ... ... ... 24.00 16.41 94 18.37 -5.7 DorianLPG LPG ... ... ...dd 9.60 6.20 254 8.13 -1.1 DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 274 20.16 -.1tDblLOppCr DBL 2.00a 9.5 ...q 26.09 21.15 135 21.00 -5.4 DougDyn PLOW .96 2.1 34 47.40 28.55 52 45.85 +21.3 DEmmett DEI 1.00 2.8 23 41.59 34.72 593 35.81 -12.8 Dover DOV 1.88 2.0 25 109.06 76.47 1441 96.00 -4.9 DoverDG DDE ... ... ...dd 1.79 .92 11 1.35 +32.4 DoverMot DVD .08f 4.0 9 2.45 1.80 1 2.01 +2.8 DowDuPnt DWDP .84e 1.3 21 77.08 59.29 8343 66.53 -6.6 DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1497 120.44 +24.1 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.19 117 9.29 -1.2 DryHYSt DHF .35 10.9 ...q 3.60 3.14 234 3.18 -4.8 DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 64 12.42 -4.5 DryfMu DMF .54 6.7 ...q 10.00 7.93 19 8.02 -9.8 DryStrt LEO .52 6.8 ...q 9.18 7.53 58 7.64 -11.6 DrySM DSM .50 6.6 ...q 8.85 7.43 142 7.53 -11.9 Dril-Quip DRQ ... ... ...dd 56.55 35.85 531 45.10 -5.5 DriveShack DS .48 9.3 14 6.49 2.41 416 5.15 -6.9 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 1 25.45 -1.0 DriveS pfC DSpC 2.01 8.1 ... 26.08 23.36 24.85 -1.1 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 0 25.31 -.6 DuPnt pfA DDpA 3.50 4.2 ... 96.65 82.01 1 84.00 -9.1 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 101.60 -6.2 Ducomun DCO ... ... 18 35.58 25.06 19 31.65 +11.2 Df&PGblUt DPG 1.40 9.9 ...q 17.29 13.50 77 14.18 -8.6 DufPUC DUC .60 7.1 ...q 9.38 8.40 31 8.51 -3.8 DukeEngy DUK 3.56 4.5 17 91.78 72.93 2416 78.52 -6.6 DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 70 25.12 -.9 DukeRlty DRE .80 3.1 21 30.14 24.30 2061 26.21 -3.7 DunBrad DNB 2.09f 1.8 17 130.95 101.17 168 116.59 -1.5 Dycom DY ... ... 21 123.99 73.95 206 106.80 -4.2 Dynagas DLNG 1.69 17.4 ... 17.43 9.12 415 9.70 -10.7 Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.30 9 26.28 +1.0 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.2 15 7.41 6.02 203 6.42 -8.4 Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 1 25.40 -.4 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 8 23.85 -3.7E -ETracBDC BDCS 1.84e 9.4 ...q 23.76 18.72 7 19.48 -6.2 ETrMLPSht MLPS ... ... ...q 15.50 11.06 1 12.46 +.7 ETrAlerNG MLPG 1.86e 8.7 ...q 26.71 19.00 21.44 -11.0 E-TrAlerInf MLPI 1.88e 8.5 ...q 28.64 20.31 812 22.14 -8.5 ETBbgCmd DJCI ... ... ...q 16.67 14.33 2 16.50 +3.0 ETrAlerian AMU 1.45e 9.0 ...q 20.50 14.59 426 16.16 -6.7 E-TrFood FUD ... ... ...q 19.82 17.55 0 18.00 E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2 E-TrcIMet UBM ... ... ...q 22.54 13.55 0 18.40 +7.9 E-TracAg UAG ... ... ...q 21.45 16.11 18.11 +1.7 ETr2xBDC BDCL 3.52e 24.5 ...q 21.60 13.13 59 14.37 -12.6 E-TrcCmci UCI ... ... ...q 16.05 11.97 5 15.88 +3.2 ETrLPlat PTM ... ... ...q 10.88 9.00 9.91 +1.8 E-TrcSilv USV ... ... ...q 23.00 19.91 20.95 -3.7 E-TrcGld UBG ... ... ...q 35.00 31.00 0 34.02 +3.0 E-TrLvstk UBC ... ... ...q 21.19 15.85 18.30 -7.5 ECA MTrI ECT .33e 19.8 4 2.55 1.45 19 1.65 -23.3 EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 29.30 17.76 774 18.94 -15.1 EMCOR EME .32 .4 24 85.08 61.97 249 80.60 -1.4 EMX Roy g EMX ... ... ... 1.04 .67 13 .88 +6.0sENI E 1.29e 3.3 ...dd 39.25 29.44 199 39.40 +18.7 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 4794 114.04 +5.7 EP Energy EPE ... ... ...dd 5.06 1.27 1549 1.74 -26.3 EPAM Sys EPAM ... ... ...cc 125.88 73.86 240 119.18 +10.9 EPR Prop EPR 3.84 7.1 14 75.78 51.87 467 54.34 -17.0 EPR pfC EPRpC 1.44 6.0 ... 29.73 23.38 1 24.00 -10.8 EPR pfE EPRpE 2.25 6.6 ... 37.59 33.48 2 34.09 -7.5 EPR Pr pfG EPRpG 1.44 6.4 ... 25.23 21.80 4 22.61 -9.7 EQT Corp EQT .12 .2 ...dd 67.84 43.70 1655 48.22 -15.3 EQT GP n EQGP .81e 3.3 13 31.77 21.05 85 24.25 -9.9 EQT Mid EQM 4.10f 6.8 12 79.53 55.40 196 60.43 -17.3sETF SITRis RISE ... ... ...q 24.73 22.59 2 24.78 +4.3 ETF JrSil SILJ ... ... ...q 13.81 9.79 82 11.75 +3.5 ETF Cyber HACK ... ... ...q 37.13 28.38 665 36.97 +16.8 ETF BigD BIGD ... ... ...q 28.47 25.55 27.78 ETF MobP IPAY ... ... ...q 38.58 28.06 20 37.21 +6.6 ETF M AlH MJ ... ... ... 39.72 26.02 389 29.29 +.2 ETF M Vid GAMR ... ... ... 51.93 35.00 4 47.94 +.1 ETF Drone IFLY ... ... ... 38.00 33.54 3 36.00 -3.7 ETF AIPw n AIEQ ... ... ... 28.00 24.03 62 26.69 +3.1 ETF MgT ef WSKY ... ... ... 35.50 31.34 1 33.75 -1.3 Pure Fintch FINQ ... ... ... 29.73 26.52 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 5 33.18 +4.9 ETF Clim ETHO ... ... ...q 37.25 29.45 2 34.78 +2.3 ETFAlpAlt ALFA ... ... ...q 47.05 38.45 1 45.25 +5.7 ChngFnDvr CHGX ... ... ... 20.37 18.02 0 18.96 +1.2 ETF EmM n EEMD ... ... ... 28.41 24.66 0 26.08 -.3 ETF spx H n SPDV ... ... ... 28.19 25.00 3 26.39 +.9 ETF AptF n FTVA ... ... ... 30.36 24.74 11 26.98 -.6 ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.70 -.8 NtDUSEq ef MXDU ... ... ... 28.40 25.93 20 26.95 -5.0 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 10 26.61 -3.1 RsBsUSE ef RBUS ... ... ... 27.19 24.83 13 26.18 -3.7 ETF RvCp n RVRS ... ... ... 16.76 14.84 2 15.70 -1.3 ETF BrVl n BVAL ... ... ... 16.70 14.46 1 15.23 -4.1 ETFDeepV DVP .66e 2.0 ...q 36.90 26.79 6 33.72 +2.8 GlGoGld n GOAU ... ... ... 14.13 11.39 3 13.09 +.6 ETF OCIO n OCIO ... ... ... 27.81 25.44 0 26.65 -.4 ETF Seren ICAN ... ... ... 28.54 25.35 1 27.36 +.8 PremisCap TCTL ... ... ... 31.57 27.13 3 29.94 -.1 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.44 1 33.05 +9.0 EtfAlphacln ALFI ... ... ...q 26.95 21.43 0 25.51 +2.2 EtfUSGblJ JETS ... ... ...q 34.75 27.69 7 31.75 -2.5 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 3 31.97 -4.3 EtfInfcMLP AMZA 2.08 28.1 ...q 10.68 6.55 1500 7.39 -14.2 ETF BioPr n BBP ... ... ... 45.18 37.33 1 41.56 +2.5 ETF ClinT n BBC ... ... ... 36.25 25.88 25 31.94 +12.3 InfrCpPfd PFFR ... ... ... 25.13 23.61 5 24.16 -3.5 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 28 24.68 -2.2 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 0 24.56 -3.6 ETF PrMtl GLTR ... ... ...q 68.06 59.21 44 66.28 +2.0 ETFS Com BCI ... ... ... 25.79 18.58 18 25.05 +2.3 ETFS Comd BCD ... ... ... 27.04 23.25 27.04 +5.0 ETFS EnCm BEF ... ... ... 26.89 22.55 26.85 +5.8 ETFSGold SGOL ... ... ...q 132.10 117.19 21 130.19 +3.2 ETF Pall PALL ... ... ...q 107.47 71.96 29 98.36 -3.1 ETF Plat PPLT ... ... ...q 97.94 83.35 46 89.05 +.7 EagleCGr GRF .50e 2.4 ...q 8.59 7.11 2 7.64 -3.8 EagleGrInc EGIF 1.31 8.6 ...q 17.58 14.83 18 15.28 -7.9 EagleMat EXP .40 .4 24 122.49 86.51 225 101.27 -10.6 EaglePtCr ECC .80 4.4 ... 21.60 17.28 35 18.21 -3.2tEagleP pfA ECCA 1.94 7.6 ... 26.36 25.30 6 25.45 -1.5 EaglePt 20 ECCZ 1.75 6.9 ... 26.00 24.70 8 25.18 +.1 EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 0 26.00 -1.1 EagleP27 n ECCY ... ... ... 26.50 24.80 6 25.39 Earthstone ESTE ... ... ...dd 14.75 7.85 124 10.25 -3.6 EastGvP n DEA 1.04 5.1 30 22.32 19.03 335 20.22 -5.2 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.0 26 95.03 76.44 357 84.32 -4.6 EastChem EMN 2.24 2.1 15 112.45 76.11 1022 107.47 +16.0 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 ... ... 8 13.28 2.95 304 4.90 +58.1 Eaton ETN 2.64f 3.3 18 89.85 69.82 3294 79.15 +.2 EatVn 22 n EFL ... ... ... 10.09 9.08 159 9.42 +1.9 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 52 9.80 -2.0 EV CAMu EVM .68 6.7 ...q 12.89 10.19 102 10.23 -11.1 EVCAMu2 EIA .62 5.8 ...q 13.00 10.56 7 10.65 -7.4 EVCAMu CEV .71 6.2 ...q 13.01 11.25 27 11.37 -6.5 EatnVan EV 1.24f 2.2 22 60.95 42.65 543 55.44 -1.7 EV EnEq EOI 1.04 7.0 ...q 15.15 12.94 97 14.90 +2.7 EV EEq2 EOS 1.05 6.4 ...q 16.85 13.84 126 16.50 +8.4 EV FltRt EFT .91 6.0 ...q 15.33 14.03 111 15.22 +6.2 EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 51 16.62 +1.9 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.91 248 13.05 -4.4 EV MAMu MAB .65 5.2 ...q 16.00 12.49 6 12.61 -4.5 EVMAMu MMV .69 5.5 ...q 14.04 12.32 3 12.39 -5.5 EV MIMu MIW .71 5.6 ...q 14.39 12.69 12.77 -5.1 EVMIMu EMI .71 5.9 ...q 14.52 12.07 2 12.09 -5.8 EVMuniBd EIM .77 6.5 ...q 12.99 11.63 61 11.86 -5.2 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 15 11.68 -5.1 EVMunTT ETX .85 4.5 ...q 21.20 18.81 19 19.04 -8.1 EV MuIT EVN .85 7.3 ...q 13.13 11.39 97 11.57 -6.7tEV NMuOp EOT 1.03 5.0 ...q 23.54 20.47 22 20.51 -9.0 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 2 11.65 -6.3 EVNJMu EVJ .73 6.6 ...q 12.95 10.99 11 11.10 -5.5tEVNYMu2 NYH .69 6.4 ...q 13.64 10.61 6 10.66 -7.8 EV NYMu ENX .72 6.5 ...q 13.34 11.12 71 11.12 -9.8tEVNYMu EVY .74 6.2 ...q 13.56 11.99 15 11.96 -5.9 EV OHMu EIO .70 6.0 ...q 14.70 11.57 1 11.64 -8.3 EVOHMu EVO .73 5.8 ...q 14.11 12.10 6 12.53 -3.8 EV PAMu EIP .77 6.4 ...q 13.39 11.62 3 12.00 -3.5 EVPAMu EVP .73 6.3 ...q 12.66 11.38 4 11.45 -6.1 EVRiskMgd ETJ 1.12 12.1 ...q 9.92 8.74 227 9.23 -4.2 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 103 14.93 +3.4 EV SrInc EVF .42 6.2 ...q 6.90 6.31 138 6.75 +3.5 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 49 13.52 -5.8 EVTxABdO EXD 1.16 12.1 ...q 11.98 9.17 35 9.59 -6.5 EV TxAd EVT 1.74 7.7 ...q 24.43 21.01 150 22.48 -3.4 EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 166 17.16 -1.0 EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 28 25.81 +1.6 EV TxDiver ETY 1.01 8.4 ...q 12.57 10.17 318 12.09 -.8 EVTxMGlo EXG .98 10.6 ...q 9.84 8.02 659 9.23 -1.6 EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 43 16.02 -4.2 EVTxGBW ETW 1.17 9.9 ...q 12.74 11.09 363 11.81 -.9 EVTxBWOp ETV 1.33 8.7 ...q 15.69 14.19 176 15.19 -1.2 EclipseRs ECR ... ... 18 3.10 1.25 737 1.28 -46.7 Ecolab ECL 1.64 1.1 32 150.46 125.05 1077 148.98 +11.0 Ecopetrol EC .16e .7 ... 22.48 8.60 2078 22.24 +52.0 Edenor EDN ... ... ... 63.29 28.88 75 56.65 +14.0tEdgewell EPC ... ... 11 78.04 46.04 1146 44.31 -25.4 EdisonInt EIX 2.42f 3.7 15 83.38 57.63 1683 64.62 +2.2 EducRltTr EDR 1.56 4.8 24 40.95 30.07 331 32.44 -7.1 EdwLfSci s EW ... ... 43 143.22 97.63 1040 138.56 +22.9 eHiCarSvc EHIC ... ... ... 13.43 8.89 201 13.07 +13.0s8x8 Inc EGHT ... ... ...dd 20.25 10.30 970 20.20 +43.3 ElPasoEl EE 1.34 2.7 21 61.15 48.05 199 49.50 -10.6 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 2 47.60 -2.4 EldorGld g EGO .02e ... 10 3.76 .80 9779 .98 -31.6 Electrmed ELMD ... ... 21 7.96 4.12 5.36 -11.7 ElevCr n ELVT ... ... ... 9.48 5.90 92 7.47 -.8 EliLilly LLY 2.25f 2.8 26 89.09 73.69 4988 79.75 -5.6 Elk HiQPfd EPRF ... ... ... 25.00 22.14 1 23.17 -2.4 Elkh LoVl n LVHB ... ... ... 34.44 29.71 4 31.49 -2.7 ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9 EllieMae ELLI ... ... 62 114.95 79.71 633 90.60 +1.3 EllingtnF EFC 1.76 11.9 11 17.00 14.12 29 14.79 +1.9 EllingtRM EARN 1.48 13.6 8 15.74 10.23 69 10.90 -9.5 Ellomay ELLO ... ... ... 11.09 7.52 8.39 -6.8 EllswthFd ECF .80e 8.7 ...q 9.88 8.77 20 9.24 -1.8 Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 2 23.75 -5.5 eMagin EMAN ... ... ...dd 3.00 1.23 54 1.48 -10.6 EAndinA AKO/A .68e 2.5 ... 28.25 21.51 0 27.25 +2.8 EAndinB AKO/B .74e 2.4 ... 31.07 22.99 11 30.51 +4.2 Embraer ERJ .13e .5 ... 28.55 17.58 709 26.78 +11.9 EmerExp n EEX .28 1.4 ... 24.56 18.19 54 19.63 -3.5 EmergeES EMES 2.68m ... ...dd 14.35 5.65 464 7.28 +1.3 EmergBio EBS ... ... 31 55.91 28.74 228 54.37 +17.0 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 27 74.45 56.77 2270 70.67 +1.4 EmerR hs MSN ... ... ...dd 1.89 1.07 9 1.46 EmpOPES ESBA .34 2.1 ... 21.74 15.17 37 16.56 -19.9 EmpOP60 OGCP .34 2.1 ... 21.40 15.28 1 16.48 -19.1 EmpOP250 FISK .34 2.0 ... 21.38 16.24 1 16.60 -18.6 EmpStRTr ESRT .34 2.0 43 21.71 16.23 1434 16.67 -18.8 EmployH EIG .80f 1.9 14 50.45 38.35 79 41.60 -6.3 EElChile EOCC 1.07e 4.4 ... 29.41 21.65 62 24.37 -9.4 EnLinkLP ENLK 1.56 11.1 ... 18.97 12.75 801 14.01 -8.8 EnableMid ENBL 1.27 9.3 15 16.98 12.89 75 13.63 -4.1 EnbrdgEM EEQ 1.40t ... ...dd 18.78 8.51 496 9.74 -27.3 EnbrdgEPt EEP 1.40 13.3 12 19.47 9.05 1270 10.52 -23.8 Enbridge ENB 2.68 ... ... 42.61 29.54 4518 31.98 -18.2 EnCana g ECA .06 .5 21 14.31 8.01 11875 12.68 -4.9 EncompHlth EHC 1.00 1.7 22 59.70 42.21 417 58.15 +17.7 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 53 3.39 1.94 2235 3.16 +32.2 EnduroRT NDRO 1.55e 44.3 9 3.65 2.18 107 3.50 +11.1 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 69.24 46.16 1270 68.08 +18.3 Energizer n ENR 1.16 2.0 21 64.00 40.64 609 59.46 +23.9 Engy&Exp ENXP ... ... ... sEnFuel grs UUUU ... ... ... 2.08 1.30 667 2.01 +12.3 EgyTrEq s ETE 1.22f 7.6 19 19.50 12.80 5368 16.11 -6.7 EngyTrfPt ETP 2.26 12.5 18 24.35 15.06 5231 18.09 +.9 EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8sEnerpls g ERF .12e 1.0 15 12.26 6.52 1479 11.82 +20.7 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 839 11.67 +4.5 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.4 ... 6.57 5.03 264 6.48 +14.1 EnerSys ENS .70 1.0 25 84.74 61.33 139 70.63 +1.4 Engility EGL ... ... ...cc 35.63 21.19 94 27.25 -3.9 EnLinkLLC ENLC 1.05f 7.2 13 20.00 13.80 1107 14.70 -16.5 Ennis Inc EBF .80 3.9 15 21.50 15.90 39 20.40 -1.7 EnovaIntl ENVA ... ... 18 23.65 11.15 218 23.25 +53.0 EnPro NPO .88 1.1 45 94.79 65.12 89 79.84 -14.6 ENSCO ESV .04 .7 ...dd 8.75 4.10 20396 6.05 +2.4 Enservco ENSV ... ... ... 1.20 .21 98 .95 +47.5 EnSync ESNC ... ... ... .80 .31 60 .39 -2.8 Entercom ETM .36 3.5 13 13.52 9.25 2400 10.20 -5.6 EntArk66 n EAI 1.22 5.0 ... 25.29 23.03 7 24.37 -3.0 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 1 24.24 -2.8 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 5 24.35 -3.4 Entergy ETR 3.56 4.4 35 87.85 71.95 1893 80.02 -1.7 EntLA 66 ELC 1.22 5.1 ... 25.17 22.83 24 24.14 -2.7 EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 4 24.81 -1.2 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 1 23.93 -3.6 EntMS FtM EMP ... ... ... 25.49 22.74 6 24.28 -3.5 EntgyNO n ENO ... ... ... 26.99 24.25 6 25.18 -1.7 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 0 24.58 -1.6 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 4 25.30 -4.6 EntProdPt EPD 1.71f 6.4 21 29.51 23.10 3426 26.65 +.5 Entravisn EVC .20 4.0 51 7.90 4.35 395 5.05 -29.4 EntrResc EGI ... ... ... .69 .21 59 .36 -40.5 Envestnet ENV ... ... 45 60.28 33.95 126 55.60 +11.5 EnviroStr EVI .20e ... 74 43.10 18.90 11 36.45 -8.9 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1123 37.98 +9.9 Enviva n EVA 2.46f 8.9 ...cc 31.95 25.01 54 27.50 -.5 EnzoBio ENZ ... ... ...dd 12.04 5.35 147 6.16 -24.4 Equifax EFX 1.56 1.3 20 147.02 89.59 578 118.78 +.7 EquityCmw EQC ... ... 31 32.51 27.96 457 30.46 -.2 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.34 2 25.91 -1.6 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4 EqtyLfPrp ELS 2.20f 2.5 27 91.94 79.54 320 87.36 -1.9 EqtyRsd EQR 2.16 3.6 20 70.46 54.97 2686 60.70 -4.8 EquusTR EQS ... ... 30q 3.00 2.16 0 2.41 +.4 EraGroup ERA ... ... 9 13.83 8.00 101 9.73 -9.5 ErinEn rs ERN ... ... ...dd 4.00 1.15 37 3.15 +14.5 Eros Intl EROS ... ... ...dd 16.90 6.65 257 11.95 +23.8 EscoTech ESE .32 .5 20 66.80 50.30 36 59.65 -1.0 Espey ESP 1.00 3.8 54 27.10 21.07 0 26.38 +10.1tEssent ESNT ... ... 9 50.08 34.02 2684 33.71 -22.4 EssexPT ESS 7.00 2.9 28 270.04 214.03 338 240.24 -.5 EsteeLdr EL 1.52f 1.0 51 153.88 85.54 1436 151.83 +19.3 Esterline ESL ... ... 17 102.70 67.15 116 76.25 +2.1 EtfSilver SIVR ... ... ...q 17.70 14.92 150 16.81 +1.8 EthanAl ETH .76 3.4 15 33.13 21.50 265 22.05 -22.9 Etrac2xMtg MORL 3.31e 23.1 ...q 19.50 12.50 102 14.31 -18.9 Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 1 68.62 -6.3 Etr2xHomb HOML ... ... ...q 70.00 30.21 51.21 -14.9 EtrCrdOil n OILX ... ... ... 38.03 25.90 36.78 +12.8tEtHiDLwV HDLV 2.57e 10.2 ... 33.35 25.05 18 25.15 -21.9 Etr2xSPX SPLX ... ... ...q 73.35 35.85 55.26 +1.9 Etr2xCEFd CEFL 2.88 17.9 ...q 18.98 15.40 52 16.09 -11.2 EtrcDvsHi DVHL 2.85e 15.5 ...q 23.30 17.57 5 18.33 -9.3 EtrWFxEn LMLP 1.90e 12.7 ... 19.00 13.31 4 14.96 -5.0 EtracReit LRET 2.00e 9.4 ...q 27.65 19.32 21.39 -18.6 UBS VlHdg XIVH ... ... ... 82.84 11.86 4 13.57 -82.5 VelShSP46 BSWN ... ... ... 24.95 9.02 11.02 -38.3 UBS VlVIX LSVX ... ... ... 33.40 12.32 14.55 -52.5 Etr EnhGl FIHD ... ... ... 191.45 141.01 13 165.84 -3.6 FI EnhEu n FIEE ... ... ... 202.02 156.75 13 174.81 -1.5 Etr SP MLP MLPZ .06p ... ... 56.58 31.45 0 36.10 -15.8 Etr MLP In MLPQ .08p ... ... 54.66 25.63 27 30.39 -19.4 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 14.50 -11.0 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 11 14.22 -19.7 EtrSCHiDv SMHD 3.06e 19.0 ...q 24.18 14.27 24 16.12 -17.9 Euronav n EURN 2.41e ... ...dd 9.65 6.90 282 8.75 -5.4 EuroEqFd EEA .17e 1.7 ...q 10.88 8.51 1 9.90 +.3 EvansBc EVBN .92f 2.1 21 47.08 36.35 7 44.35 +5.8 Evercore EVR 1.60f 1.7 22 103.05 66.80 370 94.20 +4.7 EverestRe RE 5.00 2.1 26 277.17 208.81 436 242.35 +9.5 EveriHldgs EVRI ... ... ...dd 8.99 5.90 590 6.54 -13.3 EversrceE ES 2.02f 3.4 19 66.15 55.93 1107 59.86 -5.3 Evertec EVTC .40 2.3 15 19.53 12.60 572 17.65 +29.3 EvolentH n EVH ... ... ...dd 27.50 10.30 533 16.30 +32.5 EvolPetrol EPM .40f 4.8 17 8.70 6.35 101 8.35 +21.9 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 472 22.41 -5.5 ETYldShHi YYY 1.92 10.3 ...q 20.00 18.26 37 18.56 -4.7 RxVlmxWk VMAX ... ... ... 31.03 2.69 2 22.01 +79.8 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.95 +3.5 Ber US Rs n BERN ... ... ... 29.41 24.94 27.93 +3.9 ExTTactUS HTUS ... ... ...q 29.30 24.04 4 26.44 -2.6 ETF IndExp TETF ... ... ... 21.64 15.10 3 20.82 +9.3 RxVlmxInF VMIN ... ... ... 46.55 2.37 58 2.86 -91.7 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 34.11 +4.4 ETEMeCmc EMQQ .02p ... ...q 43.50 29.11 61 38.28 +.6 Exelon EXC 1.38f 3.5 11 42.67 33.30 3131 38.96 -1.1 Express EXPR ... ... 25 11.34 5.28 1278 7.62 -24.9 ExtendStay STAY .84f 4.1 50 21.28 16.27 1136 20.41 +7.4 Exterran n EXTN ... ... ...cc 33.69 23.29 116 29.83 -5.1 ExtraSpce EXR 3.12 3.6 21 89.62 71.34 949 87.40 -.1 ExxonMbl XOM 3.08 3.9 17 89.30 72.16 11192 79.42 -5.0F -FB Finl n FBK ... ... 18 45.43 32.84 41 40.81 -2.8 FBL Fn FFG 1.84f 2.4 17 79.70 59.75 21 75.40 +8.3 FCB Fin FCB ... ... 21 57.90 39.90 576 56.00 +10.2 FGL Hldg n FG ... ... ... 12.25 8.65 1087 10.11 +.4 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 16 98.70 69.93 733 82.12 -13.2 FNBCp PA FNB .48 3.6 17 15.00 12.02 1963 13.27 -4.0 FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 28.45 -2.7 FTFQAntiB BTAL ... ... ...q 20.77 18.31 0 19.25 -.1 FTFQMom MOM ... ... ...q 26.00 21.20 3 25.90 +7.8 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 25.25 -3.2 FTFQHgDiv DIVA 1.08e 2.9 ...q 25.86 23.20 23.38 -5.9 FqfOAsiaDv OASI .43e ... ...q 32.18 27.30 1 29.38 -2.1 FqfOEurDiv OEUR .15e ... ...q 26.90 23.58 2 25.03 -1.7 FQFO USDv OUSA .20e ... ... 33.39 28.66 62 30.54 -4.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, April 20, 2018

PAGE 34

FS Invest FSIC .89 11.9 7 9.90 6.95 736 7.45 +1.4 FTE Net n FTNW ... ... ... 26.25 15.02 14 17.70 +7.3sFTI Cnslt FCN ... ... 22 51.43 31.65 273 51.00 +18.7 Fabrinet FN ... ... 10 47.02 24.02 251 30.25 +5.4 FactsetR FDS 2.24 1.2 25 217.36 155.09 344 194.45 +.9 FairIsaac FICO .08 ... 47 179.58 130.99 90 173.23 +13.1 FairmSant FMSA ... ... ...dd 6.21 2.47 1381 5.25 +.4 FangHldg SFUN .20e 4.1 ...dd 5.58 3.01 1437 4.85 -13.1 Farmland FPI .51 6.3 74 11.15 7.15 159 8.10 -6.7 Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.83 3 25.00 -3.0 FedExCp FDX 2.00 .8 15 274.66 186.00 1464 251.59 +.8 FedAgric AGM 2.32f 2.6 ... 92.57 54.51 37 89.34 +14.2 FdAgricA AGM/A 2.32f 2.8 25 85.56 51.05 3 81.84 +12.5 FAgMt pfA AGMpA 1.47 5.8 ... 27.14 24.75 25.16 +.1 FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.64 5 25.79 -2.1 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8 FedRlty FRT 4.00 3.5 20 136.90 106.41 330 113.64 -14.4tFedRlt pfC FRTpC 1.25 5.7 ... 25.48 21.96 9 22.10 -12.2sFedSignl FSS .28 1.2 29 23.98 13.70 384 23.81 +18.5 FedInvst FII 1.00 3.2 11 36.76 25.24 855 31.40 -13.0 FedPMu FMN .88 6.6 ...q 15.07 13.30 36 13.45 -4.2 Ferrari n RACE ... ... ... 131.20 72.39 330 123.19 +17.5 Ferrellgs FGP .40 12.1 ...dd 6.11 2.87 305 3.31 -22.7 Ferro FOE ... ... 19 25.50 15.49 233 24.28 +2.9 FiatChrys FCAU ... ... ... 24.95 10.17 3942 23.83 +33.6 FibriaCelu FBR .09e .5 ... 22.05 8.82 733 19.68 +33.9 FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.85 5 48.96 -3.9 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 17 49.45 -1.3 FidTotBd FBND 1.20e 2.5 ...q 51.74 48.88 24 48.97 -2.5 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 70 40.77 +4.2 FidCnsStpl FSTA .87e 2.8 ... 35.47 30.63 89 31.02 -9.6 FidEnergy FENY .53e 2.6 ...q 21.69 17.01 233 20.49 +2.2 FidFinan FNCL .60e 1.5 ...q 43.90 33.96 217 40.73 -.1 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.74 127 40.40 +1.0 FidIndls FIDU .56e 1.4 ...q 41.28 33.06 87 38.74 +.1 Fid Val n FVAL ... ... ... 35.18 28.14 10 32.65 -.7 Fid Qual n FQAL ... ... ... 34.02 27.75 9 31.94 +.4 FidInfoTch FTEC .42e .8 ...q 56.55 41.47 583 53.31 +6.7 Fid Moment FDMO ... ... ... 33.84 27.10 8 32.45 +3.8 Fid LowVol FDLO ... ... ... 32.45 27.08 16 30.51 -.3 Fid RisR n FDRR ... ... ... 32.71 27.43 149 30.18 -1.5 Fid CoreD n FDVV ... ... ... 30.41 26.10 33 28.75 +.2 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 428 22.67 -8.2 FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 26 33.20 -3.8 FidTelecm FCOM .76e 2.6 ...q 33.72 27.80 20 29.66 -4.1 FidelMatls FMAT .53e 1.5 ...q 37.11 29.90 59 34.54 -1.4 FidlNatFn FNF 1.20f 3.2 15 42.52 28.69 1050 37.84 -3.6 FidNatInfo FIS 1.28f 1.3 18 103.65 81.72 866 97.06 +3.2 FidClayOp FMO 1.72f 15.0 ...q 15.68 10.27 92 11.51 -12.5 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.90 25.15 58.com WUBA ... ... ...cc 87.65 38.51 1075 84.65 +18.3 FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9 FstAFin n FAF 1.52 2.8 22 62.71 39.64 917 54.37 -3.0 FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 22 6.80 4.48 1362 6.60 +29.4sFstCash FCFS .80f 1.0 35 85.10 50.48 427 84.00 +24.5 FstCwlth FCF .32 2.2 22 15.67 12.05 390 14.47 +1.0 FstData n FDC ... ... 7 19.23 14.89 5111 15.22 -8.9 FstHorizon FHN .48f 2.6 16 20.86 15.84 2531 18.65 -6.7 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 3 25.27 +.3 FstInRT FR .87f 2.9 ... 32.91 27.38 599 29.50 -6.3 FMajSilv g AG ... ... ...dd 9.36 4.93 2579 6.86 +1.8 FstRepBk FRC .72 .8 ... 105.52 84.56 1054 92.47 +6.7 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 68 25.29 -.9 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 8 26.00 -.5 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 2 25.37 -1.6 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 14 24.83 -2.2 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 4 25.25 -2.3 FtTr 22 n FIV ... ... ... 10.10 9.02 92 9.46 +3.6 FtTrGlob FAM .90 8.0 ...q 12.15 10.98 77 11.28 -2.6 FT MCGr FNY .15e .4 ...q 42.85 33.15 68 41.47 +5.8 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 21 35.21 -2.9 FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 31.60 -7.1 FT SCGr FYC .04e .1 ...q 45.44 36.00 193 44.97 +5.8 FT SCVal FYT .26e .7 ...q 38.64 32.07 12 36.69 -.5 FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 4 34.22 +2.2 FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.60 53 14.37 +4.7 FTDJMic FDM .49e 1.0 ...q 49.19 41.59 6 48.50 +2.2 FT DynEq FDEU 1.45 8.1 ...q 20.20 16.46 56 17.87 -4.5 FtTEqCom ERM ... ... ... 23.64 19.74 9 21.76 -2.7 FtT EqTact TERM ... ... ... 23.62 19.67 9 21.78 -2.6 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 629 19.60 -2.0 FT HeitGl PRME ... ... ... 20.81 17.96 2 19.70 -1.3 FT EM Sl n RNEM ... ... ... 59.26 51.56 0 55.40 +1.7 FT LgShEq FTLS .16e .4 ...q 41.72 35.06 62 39.01 -.7 FT PfInc n FPEI ... ... ... 21.03 19.49 34 19.67 -2.3 FT VolIn n HDMV ... ... ... 36.34 32.75 4 34.77 +1.3 FT VolD n HUSV ... ... ... 23.72 21.53 23 22.82 -.7 FTEgyInco FEN 2.32 10.3 ...q 28.00 21.34 151 22.60 -14.7 FTEnInfra FIF 1.32a 8.4 ...q 19.49 14.57 85 15.66 -12.1 FtTrEnEq FFA .96 6.3 ...q 16.67 14.00 13 15.16 -6.4 FTArcaBio FBT ... ... ...q 147.10 102.93 57 135.21 +8.5 FTDJInet FDN ... ... ...q 131.99 89.31 255 126.90 +15.5 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 136 22.03 -3.3 FT ConDis FXD .30e .7 ...q 45.57 35.72 75 41.47 -1.5 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 25 46.91 -3.6 FT Engy FXN .33e 2.1 ...q 16.48 12.25 238 15.72 +1.6 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 139 31.09 -.7 FT HlthCr FXH ... ... ...q 76.92 62.34 68 70.62 +1.2 FT IndPrd FXR .16e .4 ...q 42.74 33.68 63 40.41 -.4 FT Matls FXZ .37e .8 ...q 46.43 36.89 35 43.82 -.1 FT Tech FXL .13e .2 ...q 59.90 42.29 129 56.01 +9.1 FT Utils FXU .67e 2.6 ...q 28.59 23.46 26 25.83 -.7 FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 57 26.33 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 43.61 -4.1 FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 413 22.58 -8.1 FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 101 15.09 -8.2 FT USIPO FPX .32e .5 ...q 74.54 57.92 45 70.45 +3.2 FTChnd FNI .19e .5 ...q 43.90 32.09 16 39.41 -.5 FT Dow30 n EDOW ... ... ... 23.50 19.61 1 21.87 -1.2 FT EngCn FLM .58e 1.0 ...q 63.91 52.97 0 58.86 -1.1 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 11 49.00 +.6 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.6 ...q 25.10 22.59 108 22.79 -6.5 FT LCCore FEX .58e 1.0 ...q 62.82 51.10 82 59.53 +1.7 FT LCGr FTC .24e .4 ...q 67.59 52.62 43 65.17 +6.5 FT LCVal FTA .82e 1.5 ...q 57.69 48.25 53 53.47 -2.1 FT MLP&E FEI 1.42 11.2 ...q 16.50 11.68 225 12.68 -18.3 FT MCCore FNX .51e .8 ...q 69.65 56.86 16 66.49 +1.2 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 119 28.48 -5.4 FTFutStrt FMF ... ... ... 51.53 37.80 0 48.36 +1.6tFstTrMtg FMY 1.02 7.4 ...q 14.48 13.74 7 13.75 -3.4 FT MultCG FAD .20e .3 ...q 71.30 55.98 7 69.47 +5.8 FT MultCV FAB .45e .8 ...q 59.34 50.27 2 55.49 -2.6 FT MLPEn FPL 1.26 11.9 ...q 13.95 9.57 94 10.63 -10.4 FT REIT FRI .39e 1.8 ...q 24.11 20.20 19 21.14 -9.2 FT SCCore FYX .38e .6 ...q 64.05 52.79 21 62.19 +1.7 FTSpecFin FGB .70 11.5 ...q 7.79 5.65 14 6.10 -.7 FTStrHi2 FHY 1.32 10.9 ...q 13.90 11.99 9 12.10 -5.4 FTrVL100 FVL .05e .2 ...q 25.04 20.76 3 23.59 +.9 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 293 29.96 -2.9 FT EmOp FEO 1.40 8.8 ...q 17.42 15.45 6 15.96 -2.2 FTrSenFlt FCT .90 6.8 ...q 13.74 12.62 76 13.29 +3.5 FirstEngy FE 1.44 4.1 13 35.52 27.93 3541 34.87 +13.9 Fitbit n FIT ... ... ...dd 7.32 4.51 2232 5.19 -9.1 500.com WBAI ... ... ...dd 23.22 8.12 92 18.07 +78.7 FiveOaks OAKS .40m 13.8 9 5.61 2.55 57 2.87 -28.3 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 3 25.10 -.5 FvPntHld n FPH ... ... ... 16.74 12.00 79 14.04 -.4 FlagstarB FBC ... ... 31 40.06 28.43 308 33.34 -10.9 F&C DynPf DFP 1.92 8.0 ...q 28.36 23.61 49 23.96 -10.2 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 13 13.48 -10.0 FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.68 22 10.83 -8.3 FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.35 80 18.72 -8.5 FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.29 31 19.53 -9.6 Flanign BDL .25f 1.0 13 30.95 20.20 1 24.45 +3.6 Fleetcor FLT ... ... 26 213.74 121.52 356 209.69 +9.0 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 4 111.91 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.95 17 60.36 +1.1 FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 257 34.54 +3.8 Flx3yrTips TDTT .39e 1.6 ...q 24.83 24.06 386 24.31 -.2 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 355 24.67 -1.1 FlxCoreSl n BNDC ... ... ... 28.51 24.28 2 24.32 -2.9 FlexEMTilt TLEH ... ... ...q 33.14 26.44 0 31.15 +1.0 FlxDMTilt TLDH ... ... ...q 30.34 26.54 28.21 -3.3 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 3 61.06 -2.7 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 165 46.83 -3.9 FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 60.91 14 69.33 +.2 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.71 1 25.25 -1.0 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 0 28.47 -.4 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.67 66 26.66 -.5 FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.45 6 43.63 -1.1 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 61 44.47 -1.2 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 25 75.32 -.2 FlexSolu FSI ... ... 10 2.58 1.33 15 1.47 -19.2 Flor&Dec n FND ... ... 58 58.28 31.00 249 56.15 +15.3 Flotek FTK ... ... ...dd 12.52 4.14 817 6.63 +42.3 FlowrsFds FLO .68 3.0 25 22.82 16.80 1105 22.34 +15.7 Flowserve FLS .76 1.6 ...cc 51.92 37.51 1829 47.64 +13.1 TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 43 62.09 37.04 655 59.15 +14.5 FlyLeasing FLY 1.00 7.6 11 14.65 11.54 61 13.16 +1.9 FEMSA FMX .74e .8 ... 103.82 84.32 551 96.93 +3.2 FootLockr FL 1.38f 3.3 17 77.86 28.42 3085 41.64 -11.2 FordM F .60a 5.5 6 13.48 10.14 49094 10.96 -12.2 ForestCA FCE/A .72f 3.6 16 26.30 19.24 3726 20.20 -16.2 Forestar FOR ... ... 14 26.39 14.10 73 22.40 +1.8 ForsightEn FELP .13 ... ...dd 5.60 3.28 31 3.51 -19.7 Fortis n FTS 1.70 5.1 ... 38.24 31.41 148 33.59 -8.4 Fortive n FTV .28 .4 ... 80.31 60.40 1078 76.77 +6.1 FortTrInf n FTAI 1.32 8.1 ...dd 20.13 14.94 106 16.21 -18.7 FortunaSlv FSM ... ... 25 6.08 4.03 758 5.94 +13.8 FBHmSec FBHS .80f 1.4 20 73.62 56.59 1346 57.51 -16.0 ForumEn FET ... ... ...dd 19.65 10.05 1110 12.00 -22.8 FoundBld n FBM ... ... ... 17.00 11.03 83 14.78 -.1 FourCorP s FCPT 1.10 4.9 17 26.96 21.28 343 22.66 -11.8 FourSeEd n FEDU 3.32 45.5 18 10.45 5.67 15 7.30 -18.9 FrancoN g FNV .92 1.3 69 86.06 64.90 567 71.59 -10.5 FrankCov FC ... ... ...dd 31.20 17.35 31 26.40 +27.2 FrankFn n FSB .40p ... 16 44.30 30.30 81 33.50 -1.8 FrankLibInt FLQH ... ... ... 28.16 23.58 0 24.58 -3.0 FrankLibEm FLQE ... ... ... 35.59 29.30 19 33.07 +.1 FrankLibGl FLQD ... ... ... 30.47 27.37 0 28.28 -2.8 FrankLbGlE FLQG ... ... ... 32.51 27.41 0 30.23 -1.1 FrnL LoV n FLLV ... ... ... 32.50 28.32 1 30.62 +1.1 FrnkLInvGr FLCO ... ... ... 24.89 23.75 4 23.86 -3.7 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 0 28.66 -.9 FrankL Mun FLMB ... ... ... 25.38 24.31 24.40 -2.7 FrnkL MunO FLMI ... ... ... 25.04 24.41 24.53 -1.7sFrkL US Sm FLQS ... ... ... 27.29 24.17 0 27.38 +4.5 FrkL USMid FLQM ... ... ... 29.28 24.87 27.73 -.9 FrankRes BEN .92f 2.7 11 47.65 32.41 3383 34.17 -21.1 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.7 9 12.45 7.08 277 7.67 -28.6 FrkLtdDur FTF .74 6.7 ...q 12.13 11.09 109 11.18 -5.5 FrkUnv FT .47 7.0 ...q 7.39 6.68 27 6.76 -5.7 FranksIntl FI .30 4.3 ... 9.50 4.93 867 7.00 +5.3 FrptMcM FCX .20 1.0 16 20.25 11.05 22093 19.57 +3.2 FresenMd FMS .51e 1.0 ... 57.94 43.93 143 52.29 -.5 FDelMnt FDP .60 1.2 21 61.98 43.02 193 49.53 +3.9 FriedmInd FRD .08 1.3 ...dd 6.79 5.05 1 6.18 +8.8 Frontlne rs FRO .60e ... 38 6.82 3.79 363 4.88 +6.3 FullerHB FUL .62f 1.2 26 58.74 46.62 593 52.34 -2.8 FutureFuel FF .24a 2.0 15 16.39 11.32 28 12.22 -13.3G -GAMCO s GBL .08 .3 8 32.60 23.97 10 25.79 -13.0 GATX GATX 1.76f 2.6 14 73.25 56.00 405 68.71 +10.5 GATX 66 GMTA ... ... ... 27.00 22.81 4 25.33 -3.6 GCP ApT n GCP ... ... 28 34.79 27.25 413 30.60 -4.1 GDL Fund GDL .64 6.8 ...q 10.38 9.13 14 9.41 -3.3 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5 GGP Inc GGP .88 4.4 29 24.37 18.83 8486 19.90 -14.9 GGP Inc pfA GGPpA 1.59 6.4 ... 25.94 24.31 11 24.67 -2.3 GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.26 244 26.46 +2.0 GMS Inc n GMS ... ... 16 39.98 27.21 420 31.57 -16.1 GNC GNC .80 21.3 3 10.95 3.13 1033 3.76 +1.9 GP Strat GPX ... ... 30 31.25 20.30 27 22.90 -1.3 GSE Sy GVP ... ... 14 3.75 2.35 8 3.26 +.3 GTT Comm GTT ... ... ...dd 62.32 26.80 276 52.05 +10.9 GabCvInc GCV .48 7.8 ...q 6.47 4.91 27 6.15 +4.2 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 0 26.00 -1.8 GabDvInc GDV 1.32 5.9 ...q 24.97 21.01 144 22.27 -4.9 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 3 25.62 -2.0 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.87 1 26.14 -.8 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 4 25.05 -1.2 GabelliET GAB .60 9.6 ...q 6.65 5.87 343 6.22 +.5 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 1 25.54 -2.1 GabllE pfG GABpG 1.25 5.3 ... 25.25 23.45 23.77 -3.7 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.21 -1.3 GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 4 24.00 -4.5 GabGSmM GGZ ... ... ... 13.61 11.49 14 12.24 -3.9 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 1 25.13 -1.4 GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 14 18.69 -12.3 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 5.4 ...q 10.97 9.12 41 9.60 -7.0 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 1 25.50 -1.2 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 0 25.76 -2.2 GabMultT GGT .94e 10.0 ...q 10.09 8.20 62 9.40 +2.2 GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 1 25.57 -2.7 GabMul pfE GGTpE ... ... ... 25.30 22.97 4 23.55 -6.2tGabUtil GUT .60 10.4 ...q 7.20 5.97 321 5.79 -18.5 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.36 -.9 GabUtil pfC GUTpC ... ... ... 26.19 24.54 24.83 -2.4 Gasa rs GFA ... ... ... 16.89 5.53 14 6.55 -48.1 Gain Cap GCAP .24 3.0 ...dd 13.26 5.56 276 8.09 -19.1 Gallaghr AJG 1.64f 2.3 27 72.77 54.50 788 70.10 +10.8 GamGldNR GGN .84 16.4 ...q 5.81 4.80 420 5.11 -1.9 GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.78 1 23.33 -6.0 GamNRG&I GNT .84 13.0 ...q 7.23 6.00 41 6.46 -3.7 GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 1 23.94 -4.3 GameStop GME 1.52 11.2 ...dd 25.31 12.20 2508 13.52 -24.7 Gannett n GCI .64 6.6 ...cc 12.38 7.36 920 9.73 -16.0 Gap GPS .97f 3.3 14 35.68 21.02 5300 29.55 -12.7 GardDnv n GDI ... ... ... 38.00 19.91 410 32.53 -4.1 Gartner IT ... ... 36 142.16 110.76 502 118.88 -3.5 GasLogPt GLOP 2.09f 8.5 11 25.55 21.80 131 24.45 -1.2 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 8 26.05 -.2 GasLog GLOG .56 3.1 49 22.55 12.75 215 18.10 -18.7 GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.06 2 26.45 -.6 GastarExp GST ... ... ...dd 1.42 .38 1186 .75 -28.7 Gastar pfA GSTpA 2.16 13.7 ... 20.50 6.40 20 15.82 -11.7 Gastar pfB GSTpB 2.69 13.9 ... 23.50 8.46 41 19.30 +2.2 GatesInd n GTES ... ... 35 18.72 15.69 115 16.25 -10.1 GazitGlobe GZT .37e 3.7 ... 11.00 9.01 0 10.03 -4.7 GeeGroup JOB ... ... ...dd 6.50 2.24 1 2.49 -10.3 GencoSh rs GNK ... ... ...dd 16.98 8.47 182 16.83 +26.4 Generac GNRC ... ... 18 53.78 33.77 373 47.19 -4.7 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 31 34.11 -.8 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 25.87 -2.7 GnCable BGC .72 2.4 37 30.18 14.95 618 29.75 +.5 GenDynam GD 3.36 1.5 24 230.00 190.31 1011 224.98 +10.6 GenElec GE .48 3.4 ...dd 29.93 12.73 84691 13.99 -19.9 GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 54 24.42 -2.2 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 +.8tGenMills GIS 1.96 4.5 12 60.69 43.84 8284 44.03 -25.7 GenMoly GMO ... ... ...dd .53 .28 79 .37 +13.1 GenMotors GM 1.52 4.0 ...dd 46.76 31.92 10226 37.77 -7.9 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 221 6.17 -6.8 Gensco GCO ... ... 12 55.30 20.90 154 42.70 +31.4 GenesWyo GWR ... ... 24 84.40 61.44 313 72.17 -8.3 GenesisEn GEL 2.88f 13.6 30 32.84 18.42 527 21.19 -5.2 GenesisHlt GEN .24 15.0 ...dd 2.68 .60 224 1.60 +109.7 GenieEn n GNE .30 6.9 ... 8.31 3.82 32 4.32 -.9 GenieE pfA GNEpA .64 8.8 ... 7.94 7.02 5 7.28 -.9 Genpact G .30f ... 21 34.79 24.21 280 32.37 +2.0 GenuPrt GPC 2.88f 3.3 21 107.75 79.86 1964 88.14 -7.2 Genworth GNW ... ... 2 4.17 2.66 3219 2.72 -12.5 GeoGrp s GEO 1.88 8.5 13 34.32 19.05 520 22.08 -6.4sGeoPark GPRK ... ... ... 14.73 6.48 735 15.02 +51.6 GaPw 77 n GPJA ... ... ... 26.14 23.01 14 24.38 -4.8 Gerdau GGB .02e .4 ... 5.32 2.60 5679 5.02 +34.9 GerNew GF 1.23e .4 ...q 21.49 15.01 23 19.87 +2.2 GettyRlty GTY 1.28 5.1 14 29.89 22.68 153 25.05 -7.8 GigCapit n GIG ... ... ... 10.22 9.60 18 9.74 +1.0 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.08 215 29.24 -9.5 Glatfelter GLT .52 2.3 17 23.85 16.53 65 22.27 +4.5 Glaukos n GKOS ... ... ... 48.89 23.08 337 29.54 +15.2 GlaxoSKln GSK 2.89e 7.2 ... 44.54 34.52 3212 39.88 +12.4 GblBrCopp BRSS .24 .7 12 36.50 27.50 91 32.60 -1.5 GlbMed n GMRE .20p ... ...dd 10.25 6.34 274 7.76 -5.4 GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 2 24.47 -3.3 GlobNetL n GNL .94 5.4 28 24.35 15.55 277 17.66 -14.2 GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.42 10 24.55 -4.4 GlobPtrs GLP 1.85 10.9 ...dd 20.87 15.17 42 16.90 +1.2 GlobPay s GPN .04 ... 38 118.94 80.01 554 112.34 +12.1 GlbShipLs GSL .40 35.4 ...dd 1.94 .97 78 1.13 -2.6 GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.00 6 25.00 +4.5 GlbXNordic GXF .83e 3.7 ...q 24.68 20.97 2 22.63 -.3 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 17 16.56 +1.7 GbXUSRota SCTO .12p ... ...q 28.03 24.51 1 27.00 +2.6 GblXEffic EFFE .16p ... ...q 27.69 24.99 0 26.60 -.2 GblXPortgl PGAL .36e 2.8 ...q 13.10 10.37 14 12.76 +7.3 GblXColum GXG .41e 3.6 ...q 11.51 9.24 81 11.38 +13.6 GblXEmFtr EMFM .40e 1.6 ...q 26.16 20.75 1 24.65 +2.8 GbXMLP&E MLPX .60 4.8 ...q 14.80 11.36 383 12.56 -7.6 GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 0 20.75 -.5 GblXArg ARGT .09e .3 ...q 38.46 27.40 21 35.65 +1.0 GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 57 24.42 -4.6 GXSupInPf SPFF .99 8.3 ...q 13.05 11.70 48 11.88 -2.3 GblXGuru GURU .28e .9 ...q 31.88 26.10 7 30.59 +3.0 GbXGreece GREK .13e 1.2 ...q 11.56 8.09 390 10.79 +5.0 GblXChCon CHIQ .12e .7 ...q 19.96 13.34 52 18.45 -1.2 GblX MLP MLPA .90e 10.0 ...q 11.65 8.14 939 9.04 -8.3 GblXFertil SOIL .25e 2.4 ...q 11.01 9.03 0 10.38 -1.4 GblXChiEn CHIE .41e 3.5 ...q 12.48 10.42 11.88 +4.6 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 215 20.72 -4.9 GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.26 5 18.39 +2.2 GbXSEAsia ASEA .42e 2.3 ...q 18.44 14.31 1 18.09 +6.4 GblXPakist PAK ... ... ...q 19.23 12.15 5 13.03 +5.3 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.70 -3.8 GblXNorway NORW .83e 5.7 ...q 14.63 11.10 29 14.56 +10.9 GblXScUS n SCIU ... ... ...q 32.53 27.62 15 31.34 +1.4 GblXScEu n SCID ... ... ...q 29.75 25.08 14 28.80 +3.9 GblXScAs n SCIX ... ... ...q 27.08 23.68 4 26.06 +.6 GblXScJp n SCIJ ... ... ... 33.72 28.01 2 31.62 -.2 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 8 24.28 -2.4 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 2 23.43 +7.9 GbX US Inf PAVE ... ... ... 17.80 13.80 83 16.42 -2.1 GblFound n BOSS ... ... ... 20.72 15.35 3 18.67 +7.8 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 45 27.41 +.2 GlbXSilv rs SIL ... ... ...q 37.30 28.21 193 31.81 -2.5 GlbXLith rs LIT ... ... ...q 41.21 28.00 177 33.94 -12.4 GbX Gold rs GOEX ... ... ...q 25.21 20.08 12 23.25 -.3 GbXUran rs URA ... ... ...q 16.36 11.81 275 13.87 -7.8 GlblScape GSB .06 1.6 21 5.51 3.27 5 3.77 +6.2 Globalstar GSAT ... ... ...dd 2.59 .53 2406 .79 -39.8 GlobantSA GLOB ... ... 52 54.84 33.87 279 44.88 -3.4 GlobusMed GMED ... ... 45 52.18 27.79 632 51.08 +24.3 Glowpoint GLOW ... ... ...dd .65 .19 116 .21 -41.7sGoDaddy n GDDY ... ... 93 65.00 37.25 946 64.87 +29.0 GolLinhs s GOL ... ... ... 14.48 4.13 662 12.59 +43.7 GoldFLtd GFI .02e .5 ... 4.70 3.06 5274 4.00 -7.0sGoldResrc GORO .02 .4 65 5.05 3.08 811 5.19 +18.0 GoldStdV g GSV ... ... ... 2.07 1.25 219 1.75 Goldcrp g GG .24 1.7 20 15.55 11.64 4076 14.41 +12.8 GoldenMin AUMN ... ... ... .68 .36 43 .45 +4.2 GoldStr g GSS ... ... 6 .92 .56 774 .71 -20.1 GldFld GV ... ... 11 6.38 3.60 46 4.25 -13.3 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 48 26.24 -1.0 GS BDC n GSBD 1.80 9.3 10 25.14 18.78 43 19.28 -13.1 GS ActbtInt GSIE ... ... ...q 32.48 26.64 75 30.50 +1.7 GS ActEM GEM ... ... ...q 39.44 30.30 93 36.44 +1.8 GS ActEur GSEU .60e ... ... 33.94 28.30 1 32.31 +1.9 GS ActJpn GSIY ... ... ... 36.02 29.07 3 34.24 +1.8 GS US LgC GSEW ... ... ... 46.27 40.58 1 43.65 +.4 GS HYBd n GHYB ... ... ... 50.32 48.05 2 48.90 -1.3 GS CpBd n GIGB ... ... ... 50.44 48.16 114 48.39 -3.6 GS ActLgC GSLC ... ... ...q 57.42 46.85 309 54.32 +1.8 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 46 100.06 +.1 GS Indus n GVIP ... ... ... 57.97 45.03 11 54.56 +3.0 GS SCap n GSSC ... ... ... 45.33 39.39 2 44.49 +2.7 GSCI37 GSC ... ... ...q 26.40 17.55 26.40 +10.1 GoldmanS GS 2.60 1.0 24 275.31 209.62 3874 254.17 -.2 GoldS pfK GSpK 1.59 5.7 ... 30.09 26.86 26 28.13 -1.5 GoldS pfN GSpN ... ... ... 28.34 25.95 27 26.46 -5.0 GoldS pfB GSpB 1.55 5.8 ... 27.27 25.20 20 26.65 +3.0 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 6 23.29 +2.4 GoldS pfA GSpA .96 4.3 ... 24.46 21.25 50 22.36 -.8 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 60 22.79 +.9 GS MLPEn GER .64 10.3 ...q 8.29 5.25 206 6.20 +.8 GS MLPInc GMZ 1.38 16.2 ... 10.67 7.55 270 8.50 -4.9 GoodrPet n GDP ... ... ... 14.50 8.20 23 12.75 +16.9 GormanR GRC .50 1.6 27 33.50 23.55 21 30.90 -1.0 vjGrace GRA .96f 1.4 20 77.37 58.48 1640 69.48 -.9 Graco s GGG .53 1.1 15 49.69 32.07 408 46.96 +3.8 GrahamCp GHM .36 1.6 15 24.03 17.97 16 21.85 +4.4 GrahamH s GHC 5.32f .9 23 625.45 536.90 7 611.85 +9.6sGraingr GWW 5.12 1.7 30 298.15 155.00 3242 299.88 +26.9 Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 0 25.90 -3.8 GrmPrTr rs GPT 1.50 6.7 ... 31.26 21.12 757 22.39 -16.0sGranTrra g GTE ... ... ...dd 3.19 1.93 2861 3.16 +17.0 GranaMon GRAM .25e 7.0 ... 5.15 2.25 241 3.55 +24.6 GraniteC GVA .52 .9 33 68.58 45.14 140 56.02 -11.7 GranitPnt n GPMT 1.52f 9.1 ... 19.30 16.15 175 16.63 -6.3 GraniteRE GRP/U 2.30 ... ... 42.10 35.37 1 39.61 +1.4 Gran Gld n BAR ... ... ... 142.87 123.68 1 134.43 +3.2 GranCom n COMB ... ... ... 27.07 24.80 56 26.76 +2.3 GranSP n COMG ... ... ... 32.29 24.96 0 29.53 +6.6 GraphPkg GPK .30 1.9 16 16.74 12.65 1640 15.99 +3.5 GrayTelev GTN ... ... 7 17.80 11.25 1339 12.20 -27.2 GrayTvA GTN/A ... ... 15 15.30 10.00 10.05 -30.0 GrtAjax n AJX 1.20 8.9 9 15.40 12.27 13 13.45 -2.7 GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.31 -.3 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 541 1.26 -2.3 GtPlainEn GXP 1.10 3.5 15 34.72 27.60 1152 31.41 -2.6 GrtWstBcp GWB .80 2.0 16 45.62 33.27 238 39.80 GreenDot GDOT ... ... 44 69.37 33.81 154 62.48 +3.7 GreenTrH n GHG ... ... ... 13.05 10.75 38 11.91 -8.0 GreenbCos GBX .92f 2.0 10 54.45 41.45 407 44.90 -15.8 Greenhill GHL .20 1.0 ...dd 29.05 13.80 308 19.95 +2.3 Greif A GEF 1.68 2.9 20 65.60 47.97 186 58.65 -3.2 Greif B GEF/B 2.51e 3.9 20 71.95 52.50 3 64.05 -7.6 Griffon GFF .28f 1.4 22 25.15 17.45 132 20.65 +1.5 Group1 GPI 1.00f 1.5 9 84.47 51.62 276 64.66 -8.9 GrubHub GRUB ... ... ...cc 112.41 34.49 981 101.74 +41.7 GAeroPac PAC 2.78e 2.6 ... 119.87 87.66 61 107.11 +4.2 GpoASur ASR 3.31e ... ... 229.45 165.93 25 177.60 -2.7 GpoAvalAc AVAL .40 4.4 ... 9.51 7.76 72 9.05 +6.5 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 1 9.55 +2.1 GpSuprvi n SUPV ... ... ... 33.85 16.11 528 28.72 -2.0 GpTelevisa TV ... ... ... 27.37 14.20 1012 17.77 -4.8 GuangRy GSH .62e 2.3 ... 37.43 24.43 2 27.44 -17.8 Guess GES .90 4.0 ...cc 24.01 9.56 1235 22.35 +32.4 GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 43 21.41 -5.8 Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 20 24.37 -2.0 GugCrdAllo GGM 2.18 10.1 ...q 24.03 21.08 12 21.63 -1.4 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 96 8.46 -4.9 GugChinTc CQQQ .60e 1.0 ...q 67.24 42.97 87 59.06 -2.6 GugWater CGW .48e 1.4 ...q 36.40 31.85 33.82 -4.8 GugCdnEn ENY .49e 6.0 ...q 8.98 7.25 48 8.21 -2.1 GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 9 26.15 -5.2 GugSolar TAN .83e 3.3 ...q 26.70 17.15 73 25.29 +.6 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 30.70 +3.8 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 4 38.21 +2.3 Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8 Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2 GugDJIADv DJD .02p ... ...q 36.38 29.37 32.96 -3.5 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 25.87 -1.9 GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6 GugInsidr NFO .90e 1.4 ...q 65.75 53.92 63.14 +1.9 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 20.32 -2.4 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7 ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 0 42.73 -9.8 GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 21.47 -4.2 GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 21.11 +.1 GugSpinOff CSD .70e 1.3 ...q 56.40 45.50 53.08 +1.9 GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 2 45.15 +3.8 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.81 64.81 -1.2 GugGlDiv LVL .52e 4.8 ...q 11.80 10.46 10.89 -3.9 GugDefEq DEF .85e 1.8 ...q 49.26 41.13 46.41 -.2 GugStrOp GOF 2.19 10.8 ...q 21.85 18.80 140 20.22 -6.3 Guidewire GWRE ... ... ...dd 92.65 59.98 561 86.36 +16.3 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 41 31.49 +10.5H -HCA Hldg HCA .35p ... 15 106.84 71.18 1133 98.41 +12.0 HCI Grp HCI 1.50f 3.7 ...dd 49.25 27.11 65 40.86 +36.7 HCP Inc HCP 1.48 6.6 12 33.67 21.48 2659 22.36 -14.3 HDFC Bk HDB .37e .4 ... 110.77 79.30 958 98.30 -3.3 HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.36 -.4 HFF Inc HF 1.80e ... 23 51.74 28.09 215 48.92 +.6 HMG HMG ... ... ...dd 16.33 8.94 0 13.57 +8.7 HNI Corp HNI 1.14 3.2 16 48.32 31.16 125 35.64 -7.6 HP Inc HPQ .53 2.5 13 24.75 17.10 6802 21.66 +3.1 HRG Grp HRG ... ... ...dd 20.17 14.22 1572 15.85 -6.5 HSBC HSBC 1.50e 3.0 ... 55.89 40.76 1710 49.41 -4.3 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 38 25.67 -.6 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 78 26.48 -3.2 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 108 26.25 -2.2 Haemonet HAE ... ... 70 76.27 38.47 197 75.74 +30.4 HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 3405 5.44 -28.1 Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 11054 52.01 +6.4 HalyrdHlt HYH ... ... 24 50.99 35.24 231 47.95 +3.8 HamBchBr HBB .34 1.5 ... 41.00 20.97 11 23.19 -9.7 HancFinOp BTO 1.48 3.9 ...q 41.00 31.24 42 38.30 -2.6 HanJS JHS .87e 6.3 ...q 15.12 13.77 47 13.86 -6.7 HanJI JHI 1.45e 8.6 ...q 18.85 16.42 7 16.79 -4.1 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 64 15.08 -12.0 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 33 20.42 -4.7 HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 39 19.74 -8.1 HanPfd3 HPS 1.47 8.3 ...q 19.48 16.80 40 17.58 -6.2 HanTxAdv HTD 1.45 6.6 ...q 26.79 21.00 48 21.84 -11.4tHanesbds s HBI .60 3.4 9 25.73 17.82 9789 17.62 -15.7 HannArms HASI 1.32 6.7 27 25.28 17.33 187 19.64 -18.4 HanoverIns THG 2.16 1.8 65 121.39 79.23 107 120.06 +11.1 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 7 25.23 -.4tHarleyD HOG 1.48f 3.6 13 58.35 41.33 2550 40.96 -19.5 HarmonyG HMY .05 ... ... 2.53 1.56 4069 2.00 +7.0sHarrisCorp HRS 2.28 1.4 30 168.56 106.18 428 168.86 +19.2 Harsco HSC .20m .9 57 23.20 12.45 416 22.20 +19.0 HarteHk rs HHS ... ... ... 15.00 7.27 0 9.52 Hrt TotR n HTRB ... ... ... 40.25 39.05 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 23 29.22 -.1 HartfdFn HIG 1.00 1.9 18 59.20 46.69 1220 52.03 -7.6 HartfFn wt HIG/WS ... ... ... 53.33 41.55 51.29 -.5 Haverty HVT .72f 4.0 19 27.23 17.80 66 18.00 -20.5 HavertyA HVT/A .38a 2.1 14 27.10 18.10 18.50 -20.8 HawaiiEl HE 1.24 3.6 23 38.72 31.71 450 34.30 -5.1 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 129 5.06 -15.0 HlthcrRlty HR 1.20 4.4 43 36.25 26.27 667 27.17 -15.4 HlthcreTr HTA 1.22 4.9 45 32.88 24.50 1605 25.00 -16.8 HeclaM HL .01e .3 ...dd 6.16 3.25 4075 3.92 -1.3 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.40 +2.6sHeico s HEI ... ... ... 91.34 55.42 267 92.11 sHeico A s HEI/A ... ... 60 76.55 47.00 112 77.35 HelixEn HLX ... ... ...dd 8.70 4.82 1139 6.48 -14.1 HelmPayne HP 2.80f 3.8 ...dd 75.02 42.16 2732 73.00 +12.9 Hemisphrx rs HEB ... ... ... .84 .30 135 .38 +9.8 HennCap n HCAC ... ... ... 10.49 8.97 2 9.94 +1.4 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 3 10.55 +1.7 Herbalife HLF ... ... 23 104.97 60.01 713 103.21 +52.4 HercHld n HRI ... ... ... 72.99 33.27 272 63.79 +1.9 HercTGC HTGC 1.24 10.2 14q 15.68 11.55 343 12.19 -7.1 HercTG 24 HTGX 1.56 6.2 ... 25.85 25.05 8 25.23 -1.5 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 155 16.37 -9.2 Hersha pfC HTpC 1.72 7.1 ... 26.28 24.07 2 24.07 -4.2 Hersha rs HT 1.12 5.8 15 19.87 16.60 353 19.26 +10.7 Hersha pfD HTpD 1.63 6.9 ... 26.49 22.61 8 23.45 -4.9 Hersha pfE HTpE ... ... ... 26.40 22.66 12 23.27 -5.9tHershey HSY 2.62 2.8 20 116.49 95.10 1764 93.56 -17.6 HertzGl HTZ ... ... ... 27.27 8.52 1615 20.46 -7.4sHess HES 1.00f 1.7 ...dd 58.63 37.25 3790 58.20 +22.6sHess pfA HESpA ... ... ... 66.56 48.24 103 66.11 +14.2 HessMidP n HESM 1.29f 6.3 27 26.78 18.32 155 20.38 +2.9 HP Ent n HPE .56f 3.2 44 19.48 12.70 7530 17.41 +21.2 Hexcel HXL .50 .8 24 69.52 49.20 207 65.85 +6.5 Hi-Crush HCLP .80 6.7 13 15.65 7.25 2056 11.90 +11.2 HighPtRs HPR ... ... ...dd 6.93 2.66 1930 6.18 +20.5 HighlFlR n HFRO ... ... ... 16.60 15.00 95 16.01 +3.3 HighwdPrp HIW 1.85f 4.4 18 53.34 41.34 598 42.43 -16.7 Hill Intl HIL ... ... ...dd 6.00 3.85 256 5.70 +4.6 Hill-Rom HRC .80f .9 23 91.11 71.65 207 87.44 +3.7 HillenInc HI .83 1.7 24 49.35 34.65 200 48.70 +8.9 HillmCT pf HLMp 2.90 8.7 ... 36.95 29.63 2 33.28 -3.1 HilltopH HTH .28f 1.1 13 28.86 21.47 368 24.41 -3.6 HilGrVa n HGV ... ... ... 47.75 30.96 2950 43.90 +4.6 Hilton HLT .60 .7 41 88.11 57.77 2541 81.98 +2.7 HoeghLP HMLP 1.72 9.7 11 20.65 15.33 100 17.70 -5.1 Hoegh pfA HMLPpA 2.19 8.4 ... 27.42 25.02 21 26.02 -3.3 HollyEngy HEP 2.60 9.0 14 37.56 26.09 79 28.85 -11.2 HollyFront HFC 1.32 2.3 14 58.87 23.46 1342 58.24 +13.7 HomeDp HD 4.12f 2.3 24 207.61 144.25 5392 177.08 -6.6 Honda HMC .84e 2.5 ... 37.29 27.05 547 34.22 +.4 HonwllIntl HON 2.98 2.0 21 165.13 128.35 3163 148.13 -3.4 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.5 27 47.65 33.85 112 44.95 +1.9 HorizGbl n HZN ... ... 40 19.26 7.69 133 8.38 -40.2 HorizFn22 n HTFA ... ... ... 25.93 25.26 0 25.60 +.8 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 8 49.52 -1.6 HorGKWld KLDW ... ... ...q 35.73 29.09 13 34.65 +3.5 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.25 3 20.73 -3.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, April 20, 2018

PAGE 35

JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 0 22.07 -1.0 Hormel s HRL .75 2.1 22 38.00 29.75 2182 35.40 -2.7 Hornbeck HOS ... ... ...dd 4.87 1.51 178 3.73 +19.9 HostHotls HST 1.00a 5.1 16 21.53 17.26 5540 19.46 -2.0 HoulihnL n HLI .80 1.8 18 52.81 32.72 96 45.50 +.2 HstnAEn HUSA ... ... ... 1.05 .25 121 .26 -19.7 HovnanE HOV ... ... ...dd 3.41 1.66 1730 1.98 -40.9 HHughes HHC ... ... 29 140.38 114.28 114 137.64 +4.9 HuanPwr HNP 2.45e 9.6 ... 31.85 23.64 54 25.46 +1.8 Hubbell HUBB 3.08 2.5 22 149.03 109.32 292 120.91 -10.7 HubSpot HUBS ... ... ...dd 124.45 63.00 411 115.70 +30.9 HudBayM g HBM .02 ... 11 10.25 4.60 507 7.40 -15.9 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.2 25 36.14 28.25 674 31.36 -8.4 HugotnR HGT .09e 12.0 3 2.10 .55 63 .75 -46.2 Humana HUM 2.00f .7 25 299.67 212.69 434 295.00 +18.9 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 50 39.33 +2.6 HuntgtnEco HECO .47e .2 ...q 44.87 38.10 0 41.52 -.4 HuntgtnIng HII 2.88 1.1 25 276.69 183.42 258 265.59 +12.7 Huntsmn HUN .65f 2.1 11 36.09 23.12 2099 31.62 -5.0 Hyatt H ... ... 37 83.02 54.38 434 77.97 +6.0 HysterYale HY 1.21 1.6 20 93.90 58.97 29 76.99 -9.6I -IAMGld g IAG 1.52f 27.2 93 7.25 3.55 3242 5.58 -4.3 ICICI Bk IBN .16e 1.8 ... 11.26 7.58 4927 8.75 -10.1 IDT Cp IDT 1.00f 17.9 ... 17.71 5.50 134 5.59 -47.3 IEC Elec IEC ... ... ...cc 5.05 3.35 11 4.33 +5.1 ING ING .14e .8 ... 20.58 16.20 2211 17.49 -5.3 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 21 25.49 -.2 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 86 25.64 -.2 ION Geo rs IO ... ... ...dd 32.45 3.20 211 29.60 +49.9 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 29.04 141 30.58 +.5 IQ Hedge MCRO ... ... ...q 27.20 25.38 0 26.48 -.3 IQ HdgLgS QLS ... ... ...q 24.53 20.22 0 22.07 +.8 IQ Ch SC n CSML ... ... ... 29.58 23.89 30 27.99 -.2 IQ HdgEv QED ... ... ...q 22.00 20.53 21.09 +.9 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.54 -2.4 IQ CorePl n AGGP ... ... ... 21.05 19.12 22 19.17 -3.9tIQ CoreBd n AGGE ... ... ... 19.88 18.68 7 18.61 -4.9 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.79 4 24.39 -.1 IQ 50HJpn HFXJ ... ... ...q 23.96 19.19 1 22.10 -2.1 IQ 50HgEur HFXE ... ... ...q 21.45 18.87 1 20.24 -.5 IQ 50HIntl HFXI ... ... ...q 22.80 19.39 37 21.51 -.6 IQ RealRtn CPI ... ... ...q 27.85 27.15 27.70 +1.0 IQUSReSC ROOF 1.43e 6.0 ...q 28.00 22.60 18 23.70 -10.0 IQMrgArb MNA ... ... ...q 31.92 29.98 81 30.63 -1.4 IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4 IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 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 38 28.28 -1.0 IQVIA Hldg IQV ... ... 12 110.67 81.43 558 98.07 +.2 IRSA IRS ... ... ... 32.97 21.22 49 24.69 -16.6 iShGold IAU ... ... ...q 13.11 11.61 14181 12.93 +3.4siShGSCI GSG ... ... ...q 17.50 13.16 401 17.39 +6.8 iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1917 22.40 -3.3 iSAstria EWO .37e 1.4 ...q 27.41 18.98 40 25.79 +4.7 iShBelg EWK .51e 2.4 ...q 23.00 19.17 37 21.42 +1.9 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 13970 43.60 +7.8 iShCanada EWC .48e 1.7 ...q 30.60 25.58 2271 28.16 -5.0 iShEMU EZU .86e 1.9 ...q 47.13 39.07 5640 44.99 +3.7 iSFrance EWQ .58e 1.8 ...q 33.73 27.76 1218 32.86 +5.3 iShGerm EWG .60e 1.8 ...q 35.87 29.53 4070 33.19 +.5 iSh HK EWH .61e 2.4 ...q 26.93 22.34 6250 25.51 +.4 iSh SKor EWY .65e .9 ...q 79.07 61.14 2524 75.39 +.6 iShMexico EWW .78e 1.5 ...q 57.82 47.79 5110 52.53 +6.6 iShNeth EWN .66e 2.0 ...q 34.09 27.98 242 32.54 +2.6 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 235 47.29 -1.1 iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 272 69.32 -1.0 iShSpain EWP .99e 2.9 ...q 36.38 31.52 2356 33.76 +3.0 iSSwedn EWD .76e 2.2 ...q 36.71 32.02 221 33.89 iShSwitz EWL .75e 2.2 ...q 37.84 32.66 1034 34.53 -3.0 iShFrntr100 FM .30e .9 ...q 36.19 28.36 114 34.27 +3.5 iShGlHiY bt GHYG 2.09e 4.1 ... 51.63 49.33 12 50.65 +.4 iShxUSH bt HYXU .92e 1.6 ...q 57.19 47.92 33 56.03 +2.9 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.29 7 49.68 -2.9 iShEMkHY EMHY 3.98 8.2 ...q 51.12 48.43 58 48.56 -2.8 iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 0 46.93 -6.3 iShEmMDv DVYE 1.83e 4.3 ...q 46.11 39.21 91 42.36 +1.3 iShGblSilv SLVP .29e 2.6 ...q 12.02 9.34 18 10.99 +1.4 iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 25 22.87 +6.1 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 3 29.49 +.4 iShMsciWld URTH 1.57e 1.8 ...q 94.23 78.67 31 88.88 +.9 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 85 53.78 +1.3 iShEMkBd LEMB .42e .8 ...q 50.78 45.39 67 50.10 +3.9 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.66 170 84.36 iSEMMnVol EEMV 1.15e 1.8 ...q 65.55 54.05 409 62.24 +2.4 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 66.71 78 81.74 +2.4 iShThai THD 1.88e 1.9 ...q 103.71 76.35 223 100.02 +8.1 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 3 50.57 -1.4 iShChile ECH .71e 1.3 ...q 56.53 41.34 348 55.46 +6.3 iShBRIC BKF .54e 1.2 ...q 50.94 36.00 270 45.47 +2.2 iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 9 55.82 +.7 iShSilver SLV ... ... ...q 17.14 14.44 17016 16.26 +1.7 iShS&P100 OEF 1.92e 1.6 ...q 127.67 104.39 567 118.50 -.1 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 4 102.83 -2.6 iShAcwiMV HACV ... ... ...q 29.95 27.41 29.04 -2.5 iShMrnLG JKE 1.20e .7 ...q 173.88 133.68 20 167.48 +7.0 iShMrnLC JKD 2.24e 1.4 ...q 167.90 142.15 33 155.67 -2.0 iShBrazSC EWZS .40e 2.3 ...q 18.14 12.14 9 17.07 +4.8 iShIntlPfd IPFF .96e 5.2 ...q 19.76 16.64 30 18.35 -1.6 iShSPTUS s ITOT ... ... ...q 65.40 53.79 1540 61.74 +1.0 iShSTNtMu SUB .86 .8 ...q 106.40 104.45 125 104.56 -.3tiShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 33 111.12 -1.7 iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 640 112.77 -1.1 iShChinaLC FXI .87e 1.8 ...q 54.00 37.51 30350 47.08 +2.0 iShTransp IYT 1.70e .9 ...q 206.73 157.65 152 192.07 +.2 iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.23 2 53.30 +5.4 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 236.91 2675 270.72 +.7 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 12 182.34 -1.8 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.08 10985 106.29 -2.8 iShEMkts EEM .59e 1.2 ...q 52.08 39.75 67581 47.86 +1.6 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.52 4059 115.94 -4.6 iSKokusai TOK 1.60e 2.4 ...q 69.65 58.19 201 65.54 +1.4 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 677 24.49 -2.4 iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.00 13 58.47 -3.4 iShGblTech IXN 1.10e .7 ...q 171.45 125.35 75 161.12 +4.9 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.60 2 50.69 -4.1 iSMrnMCG JKH .59e .3 ...q 220.00 176.24 10 211.58 +4.5 iShIndones EIDO .35e 1.3 ...q 30.61 25.66 772 27.31 -3.9 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 132.62 506 158.62 +3.8tiShNYMun s NYF ... ... ...q 56.36 54.53 17 54.49 -2.3 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 103.23 22 112.66 +.1 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 36 70.09 +.2 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 72.48 339 82.82 -.1 iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 252 37.03 +4.2tiShCalMn s CMF ... ... ...q 59.75 57.96 91 57.95 -2.0 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.48 79 49.68 -3.1 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 1 83.49 -.4 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 658 43.68 -3.4 iShNANatR IGE .85e 2.4 ...q 38.02 30.59 47 35.99 +1.6 iSh JPXNik JPXN ... ... ... 70.78 56.22 3 65.81 +1.3 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 241 83.69 +.1 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 804 37.70 +10.3 iShUSAMo MTUM .81e .7 ...q 113.60 83.80 558 108.26 +5.0 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 7 159.49 tiShPhilpns EPHE .20e .6 ...q 40.19 33.34 245 33.05 -14.9 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 728 111.30 -2.6tiShNMuBd MUB 2.59 2.4 ...q 111.66 108.21 878 108.23 -2.3 iShUKSC bt EWUS 1.38e 3.0 ...q 46.20 37.79 45.25 +3.8 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 5 51.31 -2.1 iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.30 3 39.47 -.1 iShAsia50 AIA 1.02e 1.5 ...q 72.96 52.50 90 68.03 +3.0 iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 9876 119.32 -5.9 iSRTop200G IWY .82e 1.1 ...q 79.55 62.16 32 75.60 +3.3 iShRTop200 IWL 1.02e 1.6 ...q 66.19 54.04 6 62.09 +1.0 iShIntSelDv IDV 1.51e 4.1 ...q 35.93 31.77 336 34.13 +1.0 iS Eafe EFA 1.66e 2.3 ...q 75.27 63.38 20004 71.32 +1.4 iShGerSC bt EWGS .69e 1.0 ...q 70.42 48.07 5 67.05 +4.2 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 285 87.90 -1.4 iShCrLTBd ILTB 2.54 4.2 ...q 65.21 60.25 6 60.79 -6.1 iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 360 124.17 +2.9siShNorC bt ENOR .58e 2.0 ...q 28.66 21.48 5 28.52 +10.6 iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 116 209.23 +.5 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 2 173.03 -.6 iShIreland EIRL .55e 1.1 ...q 50.12 41.98 3 48.02 +.1 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 723 191.04 +.7 iSh10yCBd CLY 2.67 4.5 ...q 63.67 58.95 30 59.25 -6.3 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 19336 86.10 -1.3siShFinlC bt EFNL .51e 1.2 ...q 43.50 36.57 14 43.71 +10.9 iShSft IGV .12e .1 ...q 183.23 128.86 312 177.10 +14.6 iShCorUS n FTY ... ... ... 51.01 43.20 30 44.74 -9.8 iShDenC bt EDEN .81e 1.2 ...q 71.11 57.75 3 68.21 +.9 iShNetw IGN .25e .5 ...q 55.29 43.74 4 52.92 +9.2 iShNATch IGM .73e .4 ...q 195.60 139.74 34 185.26 +9.8 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 52 56.69 -8.9 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 17 25.31 -.1 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 132 91.90 -9.3 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 51 99.93 +1.7 iShGbl100 IOO 2.14e 2.3 ...q 98.94 82.26 7 93.70 +1.2 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 3 25.40 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 21 186.52 +4.1 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 12 110.63 -2.9 iShIndia bt INDA .24e .7 ...q 38.21 31.54 2576 34.53 -4.3 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1216 121.99 -1.9 iSMrnSCG JKK .87e .5 ...q 193.05 153.86 14 188.89 +5.3 iShPoland EPOL .42e 1.6 ...q 30.19 22.82 263 26.40 -2.5 iSMCGth IJK 1.88e .8 ...q 230.66 189.87 300 221.50 +2.6tiShIntGvC GVI 1.99 1.8 ...q 111.75 107.53 51 107.62 -1.9 iSR1KGr IWF 1.45e 1.0 ...q 146.15 114.97 857 139.19 +3.3 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 21 48.87 -7.0 iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 631 149.79 +.8 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 749 125.61 -.1 iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 866 196.19 +5.1 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 23 130.15 -4.3 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 1463 50.98 +.3 iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 16100 156.39 +2.6 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 362 85.30 -5.4 iShChina MCHI .61e .9 ...q 76.72 50.21 1687 67.75 +1.8 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 67.14 436 74.39 +1.9 iSRus3K IWV 2.47e 1.5 ...q 169.20 139.27 128 159.60 +.9 iSGblMatl MXI 1.02e 1.4 ...q 75.19 58.33 9 70.78 +1.0 iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 38 127.99 -3.7 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 1495 52.62 -.3 iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 17 146.15 -4.0 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 116 157.97 -1.3 iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 10 49.49 -.1 iShTelecm IYZ .68e 2.4 ...q 34.77 26.34 545 27.90 -5.1 iShTech IYW 1.20e .7 ...q 184.45 135.79 167 172.94 +6.2 iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 3 93.10 +.2 iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.87 28 98.80 -6.7 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 8183 74.57 -7.9 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.85 4 114.41 +4.6 iSh0-5Tips STIP ... ... ...q 101.32 99.37 71 99.87 iShHmCnst ITB .09e .2 ...q 46.56 31.86 4254 38.96 -10.9 iShInds IYJ 1.65e 1.1 ...q 158.32 125.23 31 148.35 +.7 iShAerosp ITA 1.31e .6 ...q 206.56 149.17 308 205.82 +9.4 iShHltcare IYH 3.01e 1.7 ...q 193.31 155.94 40 174.80 +.3 iShFinSv IYG 1.21e .9 ...q 142.14 105.42 96 132.29 +1.4 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 886 50.06 +1.6 iShInsur IAK .82e 1.3 ...q 69.95 59.34 5 65.39 -1.8 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 193 118.51 -.8 iShBroker IAI .65e 1.0 ...q 70.58 49.01 52 66.91 +6.6 iShUSEngy IYE 1.14e 2.8 ...q 42.87 33.70 463 40.45 +2.0 iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 10 112.97 +1.7 iShCrSPS s IJR ... ... ...q 80.68 66.77 3049 79.53 +3.5 iShMedDev IHI 1.57e .8 ...q 194.27 153.50 96 191.21 +10.2 iShConsGd IYK 2.43e 2.1 ...q 130.93 115.32 31 116.65 -8.0 iShHltcPrv IHF .24e .1 ...q 172.85 135.46 9 165.01 +5.2 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 55.72 255 64.09 +1.6 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 10 148.14 -4.0 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 45 101.37 -.8siShPeru EPU .70e 1.6 ...q 44.83 32.90 111 44.95 +9.7 iShCorEafe IEFA 1.56e 2.3 ...q 70.84 59.05 5355 67.37 +1.9 iShOilEq IEZ .86e 2.3 ...q 40.47 29.57 32 36.81 +2.5 iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 10 134.87 +.9 iShO&GEx IEO 1.06e 1.5 ...q 70.96 50.49 59 70.24 +8.1 iShAggrAllo AOA .98e 1.8 ...q 56.94 50.27 47 54.14 +.5 iShEurope IEV 1.12e 2.3 ...q 50.81 42.97 479 48.09 +1.8 iShGroAllo AOR .81e 1.8 ...q 46.77 42.58 63 44.84 -.2 iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 39 99.36 +3.8 iShModAllo AOM .71e 1.9 ...q 39.05 36.50 59 37.71 -.9 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 25 24.87 -3.7 iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 191 56.14 +1.7 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 79 156.21 +1.7 iShConsAllo AOK .64e 1.9 ...q 35.27 33.49 37 34.24 -1.2 iShEafeGr EFG 1.37e 1.7 ...q 85.81 70.90 77 81.62 +1.1 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 3 24.31 -.9 iShiB3-23x s IBCE ... ... ...q 24.76 23.58 2 23.62 -2.7 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.67 6 25.69 -2.9 iShBd3-20 s IBDC ... ... ...q 26.38 25.82 4 25.90 -.7 iStar STAR ... ... 5 12.68 9.75 537 10.08 -10.8 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 10 24.98 -1.6 iStar pfG STARpG 1.91 7.6 ... 25.94 24.12 1 24.98 -2.1 iStar pfI STARpI 1.87 7.6 ... 25.94 23.85 0 24.72 -1.8 ITT Inc ITT .54f 1.0 20 57.62 36.93 422 51.61 -3.3 iBio IBIO ... ... ...dd .55 .14 369 .17 -4.0 Idacorp IDA 2.36 2.6 22 100.04 79.59 232 89.36 -2.2 IDEX IEX 1.48 1.0 34 150.72 100.68 287 145.18 +10.0 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 33 179.07 133.90 975 159.09 -4.7 Imax Corp IMAX ... ... ...cc 32.35 17.58 628 22.30 -3.7 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 540 .27 -14.6 ImpacMtg IMH ... ... 4 17.40 7.18 10 8.94 -12.0 ImpOil g IMO .64f 2.2 59 32.81 25.91 258 29.70 -4.8 IncOpR IOR ... ... 27 12.45 8.31 34 12.30 +11.0 IndCDrillg ICD ... ... ...dd 5.48 2.72 71 4.28 +7.5 IndepHld IHC .12f .3 15 39.85 17.25 5 38.50 +40.3 IndepRT IRT .72a 7.6 19 10.63 8.26 512 9.43 -6.5 IndiaFd IFN 1.82e 1.9 ...q 28.81 24.23 102 24.75 -5.2 IndiaGCap IGC ... ... ...dd 1.63 .30 1328 .64 -36.0 IndoTel s TLK .67 ... ... 36.19 25.96 529 27.15 -15.7 IndBach IBA .87e 1.4 ... 67.61 51.56 1 61.77 +7.8 Infosys INFY .40e 2.3 16 18.71 13.88 7739 17.17 +5.9 InfrREIT n HIFR 1.00 4.9 18 23.22 17.60 156 20.57 +10.7 InfuSystem INFU ... ... ...dd 2.95 1.20 19 2.60 +13.0 IngerRd IR 1.80 2.1 19 97.67 81.93 2335 84.49 -5.3 Ingevity NGVT ... ... ... 82.15 53.62 118 81.50 +15.7 Ingredion INGR 2.40 1.9 18 146.28 113.42 235 129.47 -7.4 InnovInd n IIPR 1.00f 3.1 ... 36.88 15.72 59 32.45 +.4 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 2 27.60 -1.2 Innsuites IHT .01 .6 ...dd 2.27 1.23 1.56 -10.9 Inphi IPHI ... ... ...cc 46.92 23.65 969 30.58 -16.4tInsightS n INSI ... ... ... 21.10 18.79 20 18.78 -5.6sInsperity s NSP ... ... 28 77.25 34.88 185 77.90 +35.8 InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .82 .12 .16 +21.1 InstlldBPd IBP ... ... 30 79.40 46.65 346 56.20 -26.0 Instructre n INST ... ... ...dd 46.50 22.55 149 41.70 +26.0 IntegerHl ITGR ... ... ...dd 58.54 33.90 327 56.45 +24.6 Intellichk IDN ... ... ...dd 4.55 1.50 39 2.08 -18.8 IntellgSys INS ... ... ...dd 5.22 3.30 3 5.11 +12.1 Intelsat I ... ... ... 9.70 2.44 7293 9.19 +171.1sInterXion INXN ... ... ... 65.58 40.13 743 65.38 +10.9 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2668 74.62 +5.8 IntCtlHtls IHG ... ... ... 69.23 49.03 176 62.24 -2.0 IBM IBM 6.00 4.1 11 171.13 139.13 8067 147.70 -3.7 IntFlav IFF 2.76f 1.9 36 157.40 128.42 437 141.63 -7.2 IntlGmeT n IGT .80 2.9 ... 30.82 17.25 985 28.01 +5.7 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.5 18 66.94 50.04 1635 53.59 -7.5 IntlSeaw n INSW ... ... ... 23.43 15.23 95 20.33 +10.1 IntTower g THM ... ... ...dd .78 .29 92 .72 +67.0 Interpublic IPG .84f 3.4 16 26.01 18.30 6828 24.65 +22.3 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 25.06 -1.6 inTestCorp INTT ... ... 13 10.25 5.75 75 7.00 -19.1 IntPotash IPI ... ... ...dd 5.12 1.58 388 4.24 -10.9 Intrexon XON ... ... ...dd 26.99 10.26 1248 18.08 +56.9 Inuvo INUV ... ... ...dd 1.39 .70 25 .93 +14.8 Invacare IVC .05 .3 ...dd 19.05 11.25 168 18.80 +11.6 Invesco24 n IHTA ... ... ... 10.33 8.28 46 9.04 -12.3 InvHiIn23 n IHIT ... ... ... 10.32 9.53 13 9.77 -.2 InvAdvMu2 VKI .78 7.4 ...q 11.93 10.49 77 10.52 -7.6 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 35 17.87 -10.2 InvCAVal VCV .79 6.8 ...q 13.20 11.53 47 11.65 -7.4 InvDynCrd VTA .90 7.7 ...q 12.35 11.33 154 11.73 +.2 InvHiInc2 VLT 1.24 8.9 ...q 15.25 13.71 36 13.87 -5.7 Invsco iim IIM .84 5.9 ...q 15.47 13.64 93 14.32 -3.9 Invesco IVZ 1.16 3.7 13 38.43 30.19 1978 31.22 -14.6 InvMtgCap IVR 1.64f 10.2 7 18.86 15.15 744 16.13 -9.5 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 11 24.88 -.5 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 4 25.11 -2.5 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 24 23.68 -5.2 Invsco oia OIA .39 5.2 ...q 8.25 7.38 28 7.52 -6.0 InvMuOpTr VMO .88 7.6 ...q 13.37 11.56 146 11.64 -6.1 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 116 11.69 -6.5 InvPAVal VPV .79 6.7 ...q 12.68 11.54 40 11.72 -3.5 Invsco iqi IQI .76 6.4 ...q 13.04 11.72 124 11.82 -5.5 InvSrInco VVR .31 7.0 ...q 4.73 4.26 244 4.45 +1.4 InvTrIG VGM .88 7.2 ...q 13.80 12.09 147 12.15 -7.8 InvTrNY VTN .85 6.7 ...q 14.00 12.68 81 12.68 -7.6 InvTech ITG .28 1.3 ...dd 23.96 17.63 165 20.93 +8.7 InvRlEst IRET .28 5.3 4 5.93 4.05 421 5.30 +6.2 InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 23.85 -8.3 Invitae n NVTA ... ... ...dd 11.39 4.35 251 5.78 -36.3 InvitHm n INVH .44f 2.0 ... 24.30 20.25 1581 22.51 -4.5 iPBetaCmd BCM ... ... ...q 32.00 25.00 1 30.82 +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 +3.0 iPBetaCrOil OLEM ... ... ...q 20.48 12.86 0 20.29 +14.6 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.70 -1.5 iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7 iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7 iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4 iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6 iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0 iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0 iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3 iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4 iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7 IronMtn IRM 2.20 6.5 29 41.52 30.78 1103 33.76 -10.5 iShItaly rs EWI ... ... ...q 34.45 26.30 669 34.13 +12.1 iShJapan rs EWJ ... ... ...q 64.71 51.72 4764 60.81 +1.5siSMlasia rs EWM ... ... ...q 36.53 31.20 799 36.35 +10.3 iShSing rs EWS ... ... ...q 28.35 22.69 677 27.76 +7.1 iSTaiwn rs EWT ... ... ...q 39.36 33.26 8312 37.40 +3.3 iSh UK rs EWU ... ... ...q 38.05 32.82 1938 36.37 +1.5 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 134 49.63 -1.3 iShCmdOpT CMDT ... ... ...q 41.95 33.50 38.49 +3.5 iShCvBd ICVT .67e ... ...q 58.93 51.58 19 56.95 +3.3 iShCorEM IEMG .95e 1.6 ...q 62.70 48.26 8927 57.94 +1.8tiSh 10 Cp n LLQD ... ... ... 51.31 47.93 0 47.91 -6.5 iSh 5-10Cp n MLQD ... ... ... 49.96 47.87 47.91 -3.0 iShColomC ICOL .43e 2.6 ...q 16.51 13.41 12 16.44 +13.9tiShEnhBd n IGEB ... ... ... 50.77 48.51 1 48.31 -4.0 iShDefBd n HYDB ... ... ... 51.96 49.25 0 50.06 -1.2 iShFSIntSC ISCF .12p ... ...q 34.73 27.34 4 33.45 +3.1 iShRs2500 n SMMD ... ... ... 45.58 38.87 44.63 +2.2 iShFacSIntl INTF .17p ... ...q 31.21 25.72 297 29.69 +2.9 iShArgGl n AGT ... ... ... 32.94 24.18 6 30.43 +.8 iShFS USA LRGF .19e ... ...q 33.93 27.78 332 32.23 +1.4 iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 31 40.03 +1.3 iShFacSGbl ACWF .11p ... ...q 34.07 26.13 10 31.21 +1.8 iSh iBd23 n IBML ... ... ... 25.96 24.73 5 24.73 -1.9 iSh IntDv n IDEV ... ... ... 62.47 53.10 4 59.41 +1.6 iShMgRE rs REM ... ... ...q 48.54 39.80 80 42.12 -6.8 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 377 46.92 -.4 iShDvlValu IVLU ... ... ...q 28.44 23.56 48 26.92 +1.9 iSh 3-10yr n IMTB ... ... ... 51.95 47.54 2 48.12 -3.2 iShSaudi KSA ... ... ... 31.62 24.50 505 30.97 +18.3 iSh MinVl n SMMV ... ... ... 30.51 26.90 13 29.50 +1.1 iShIntDevM IMTM .30p ... ...q 33.00 27.11 16 31.03 +1.7 iShIntDevQ IQLT .55p ... ...q 31.40 26.80 9 29.90 +.8 iShLwCarb CRBN .94p ... ...q 125.97 105.69 7 118.66 +1.5 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 3 26.97 +1.8 iShMsciChA CNYA ... ... ... 35.68 25.45 2 31.34 -2.2 iSh IntDvGr IGRO ... ... ... 62.04 52.75 3 57.44 -3.3 iShMultiTc TCHF ... ... ... 42.80 34.11 41.03 +5.8 iShMultInd INDF ... ... ... 33.67 29.24 31.97 +.3 iShMultHl HCRF ... ... ... 35.18 27.71 4 32.15 +1.7 iShiB20Mun IBMI .24 .9 ...q 25.44 25.24 26 25.27 -.3 iShMultMat MATF ... ... ... 36.19 29.45 0 33.72 -1.4 iSh MultFin FNCF ... ... ... 37.85 30.16 0 34.94 -1.1 iShMultiEn ERGF ... ... ... 30.28 23.28 0 28.78 +1.7 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 9 91.71 +.9 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 23.38 -4.6 iSh MultCnS CNSF ... ... ... 27.25 24.28 0 24.36 -8.0 iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 414 34.33 -1.3 iSh MulConD CNDF ... ... ... 34.24 27.45 1 32.39 +3.4 iSh MultUt UTLF ... ... ... 28.56 23.93 25.42 -4.6 iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 1052 30.32 +1.7 iShGblReit REET .94e 3.8 ...q 26.68 23.40 69 24.49 -6.1 iSh AdapJp DEWJ .18p ... ... 31.33 25.92 29.15 -2.0 iSh AdapC DEFA .48p ... ... 30.45 27.17 27.82 -5.4 iSh AdapEu DEZU .56p ... ... 30.64 26.78 29.50 +2.5 iShCoreInt IAGG ... ... ... 53.61 51.09 49 52.50 +.9 iShEurSC HEUS ... ... ...q 30.92 27.52 29.86 -.4 iShCorePac IPAC 1.06e 1.8 ...q 63.99 52.80 12 60.14 +.9 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 5 96.93 -.4 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 25.51 -3.4 iShJpMinV JPMV .70e 1.0 ...q 72.41 60.23 2 70.11 +3.2 iShEafeMV HEFV ... ... ...q 27.90 25.87 3 27.53 -.1 iShEuMinV EUMV .67e 2.6 ...q 26.69 23.45 1 25.84 +2.0 iShCHNk400 HJPX .19p ... ...q 32.09 25.87 29.56 -2.8 iShCorEur IEUR 1.18e 2.3 ...q 53.97 45.20 118 51.33 +2.3 iShxJMinV AXJV .84p ... ...q 38.95 32.05 1 37.20 +2.3 iSh2022Mu IBMK .09e ... ...q 26.37 25.34 9 25.38 -1.1 iShEm exCh EMXC ... ... ... 58.49 50.03 1 54.67 +1.4 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.28 4 24.31 -2.8 iSh2021Mu IBMJ .07e ... ...q 26.08 25.20 11 25.24 -.7 iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 27.97 +.3 iShRussia rs ERUS ... ... ...q 39.23 27.18 473 33.44 -.2 iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 848 29.44 -.8 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 20.07 +.4 iShH10yCBd CLYH .31e ... ...q 27.42 24.82 9 26.25 -.7 iShCHSpain HEWP .31p ... ...q 24.63 20.85 4 22.32 +.7 iShHEmBd EMBH .30e ... ...q 27.37 25.29 26.58 +.2siShCHItaly HEWI .55p ... ...q 18.50 16.02 6 18.51 +10.0tiShShMMu MEAR .27e ... ...q 50.18 49.63 18 49.68 -.3 iSCHEafSC HSCZ .19p ... ...q 32.04 27.43 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 1 26.66 -.8 iShGbMM rs PICK ... ... ... 37.91 25.02 107 36.01 +4.0 iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 29.27 -.4 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 41 50.27 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 1 23.71 -2.5 iSh ESG Sl ESGE ... ... ... 81.63 61.90 25 74.82 +1.3 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 25.96 -4.0 iShEMktMV HEMV ... ... ...q 29.20 24.95 1 27.83 +1.6 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 14 50.05 iShCHJpn HEWJ .74e .5 ...q 35.29 27.76 728 32.43 -2.7 iShCHSoK HEWY .48p ... ...q 32.01 27.09 1 30.74 +1.6 iShFacEmg EMGF .13p ... ...q 53.84 40.69 11 50.36 +1.8 iSh iBd26 n IBDR ... ... ... 24.92 23.36 5 23.46 -4.4 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 18 25.11 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 237 25.04 -1.1 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 230 24.76 -.4 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 55 24.33 -3.0tiSiBd12-22 s IBDN .55e ... ...q 25.42 24.33 46 24.33 -2.6 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.98 40 24.05 -3.9tiSiBd12-24 s IBDP .63e ... ...q 25.44 24.14 14 24.15 -3.6 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 45 24.38 -1.7 IsoRay ISR ... ... ...dd .64 .38 47 .44 +10.0 IsraelChm ICL .27e 6.0 ... 4.95 3.85 66 4.47 +10.6 IssuerDir ISDR .20 1.2 58 18.95 11.30 1 16.70 -9.0 ItauCorpb ITCB 2.48e 16.0 ... 15.79 10.28 14 15.50 +15.3 ItauUnibH ITUB .32e 2.1 ... 16.98 10.02 7721 15.11 +16.3 IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 32 14.26 -5.7J -sJAlexHld n JAX ... ... 35 12.30 8.70 74 12.35 +27.3 JJill n JILL ... ... ... 13.96 4.17 400 5.12 -34.4 JBG Smth n JBGS .23p ... ... 35.64 30.79 357 34.25 -1.4 JMP Gp27 n JMPD ... ... ... 25.62 24.11 19 24.88 -1.6 JMP Grp JMP .36 7.1 73 7.70 4.92 4 5.08 -9.3 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 1 25.56 +1.1 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 26 26.22 -3.1 JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.06 61 62.59 +.2 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 53.68 72 60.49 +.7 JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 19 60.08 +3.0 JPM DREq JPUS .26p ... ...q 74.59 63.05 28 70.58 +.1 JPM DivInt JPIH ... ... ... 30.65 27.58 0 29.54 -1.5 JPMDsfEu JPEU ... ... ... 64.34 54.18 2 61.12 +1.3 JPM DivEu JPEH ... ... ... 29.58 26.58 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 25.31 -4.5 JPM DivAlt JPHF ... ... ... 28.92 24.93 170 25.52 -2.5 JPM FutSt n JPMF ... ... ... 25.34 24.33 24.70 -1.8 JPM UlSh n JPST ... ... ... 51.03 48.88 2220 50.12 +.1 JPM SCap n JPSE ... ... ... 30.81 27.03 36 29.93 +.8 JPM GlB n JPGB ... ... ... 52.89 50.26 3 50.45 -1.4 JPM Evnt n JPED ... ... ... 25.37 24.55 25.21 JPM Disc n JPHY ... ... ... 52.80 49.72 8 50.42 -1.7 JPM USMid JPME ... ... ... 66.84 57.20 4 64.12 +.6 JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 16874 111.72 +4.5 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 33 25.37 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 28 26.30 -2.7 JPMAlerian AMJ 2.29 8.9 ...q 32.34 23.17 2605 25.75 -6.3 JPMCh pfY JPMpF 1.53 5.9 ... 27.36 25.32 96 26.02 -2.4 JPMCh pfG JPMpG 1.52 5.9 ... 27.43 25.30 47 26.08 -3.3 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 65 26.17 -2.8 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.1 16 31.77 23.70 1762 28.37 +8.1 JacobsEng JEC .60 1.0 24 72.18 49.31 588 60.50 -8.3 JaggedPk n JAG ... ... ... 16.55 10.96 1499 14.32 -9.3 JHardie s JHX .38e 2.0 86 18.79 13.55 4 18.56 +5.4 Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.08 29.57 -5.6 AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2 Jan ShDur n VNLA ... ... ... 50.42 49.96 140 50.02 -.3 JanusHn n JHG 1.28 4.0 ... 41.64 30.24 960 32.29 -15.6 JpnSmCap JOF .13e 1.1 ...q 13.06 9.34 19 12.17 +3.0 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 892 30.17 -23.4 JernignC n JCAP 1.40 7.6 11 24.89 15.90 85 18.51 -2.6 Jianpu n JT ... ... ... 9.49 4.75 134 5.49 -15.3 JinkoSolar JKS ... ... 34 30.50 16.06 323 19.12 -20.5 JBeanTch JBT .40 .3 46 122.65 82.45 141 118.80 +7.2 JHMultLgC JHML .10p ... ...q 37.14 30.72 15 35.14 +1.0 JH MultMdC JHMM .08p ... ...q 36.30 30.04 31 34.75 +1.9 JH MultCns JHMC .07p ... ...q 33.38 27.14 0 30.87 +.9 JH MultFin JHMF .08p ... ...q 39.70 30.70 3 37.11 +1.0 JH MultHltC JHMH .05p ... ...q 34.56 28.16 5 31.32 +.6 JH MultTch JHMT .09p ... ...q 47.35 34.67 2 44.17 +7.6 JH MultEn JHME ... ... ... 32.02 24.30 3 31.12 +4.9 JH MultMat JHMA ... ... ... 38.20 30.00 0 35.80 -.4 JH SmCap n JHSC ... ... ... 28.27 24.27 3 26.12 JH MultDev JHMD ... ... ... 32.58 27.21 4 31.04 +2.0 JH MultUt JHMU ... ... ... 29.74 25.00 26.29 -4.4 JH MulCnSt JHMS ... ... ... 28.79 25.38 0 25.60 -7.7 JH MultInd JHMI ... ... ... 37.55 29.96 8 35.25 +.5 JH HedgEq HEQ 1.50 9.0 ...q 17.95 15.87 59 16.65 -4.4 JH TxAdY HTY 1.28 14.8 ...q 10.25 8.27 27 8.64 -2.0 JohnJn JNJ 3.36 2.6 17 148.32 122.15 5892 127.55 -8.7 JohnContl n JCI 1.04e 3.1 23 44.37 33.23 4000 34.01 -10.8 JonesEngy JONE ... ... ...dd 2.70 .54 643 .70 -36.5 JonesLL JLL .74f .4 30 178.75 110.15 240 175.97 +18.2 Jumei Intl JMEI ... ... 29 4.20 2.00 1235 2.65 -9.2 JnprNtwk JNPR .72 2.9 13 30.96 23.61 4309 24.44 -14.2 Jupai n JP .40f 2.0 20 29.00 7.36 73 19.70 +6.5 JustEngy g JE .41 ... 5 6.29 3.86 124 4.35 +1.4 JustEn pfA JEpA ... ... ... 27.70 21.29 70 24.00 -3.5K -K12 LRN ... ... 71 21.18 12.72 235 14.14 -11.1 KAR Auct KAR 1.40 2.6 18 56.75 40.27 671 53.11 +5.1 KB FnclGp KB ... ... ... 63.96 43.36 120 57.21 -2.2 KB Home KBH .10 .4 31 38.80 19.80 3908 26.85 -16.0 KBR Inc KBR .32 1.9 12 21.70 13.36 2321 17.28 -12.9 KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 0 25.42 +.5 KKR KKR 1.31e 6.2 10 24.50 17.16 1881 21.15 +.4 KKR pfA KKR.PRA ... ... ... 27.69 25.45 25 25.81 -4.4 KKR pf B KKRpB 1.63 6.4 ... 27.37 25.31 23 25.46 -4.8 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 59 15.93 -.7 KKR RE n KREF 1.39e ... ... 23.99 18.09 48 19.88 -.6 KMG Chm KMG .12 .2 25 70.60 44.70 81 65.92 -.2 KT Corp KT ... ... ... 18.82 12.70 1047 13.27 -15.0 Kadant KAI .84 .9 29 114.00 59.30 35 97.35 -3.0 Kadmon n KDMN ... ... ... 5.86 2.05 253 4.19 +15.7sKaman KAMN .80 1.2 36 64.63 45.50 102 64.22 +9.1 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.52 -2.7 KC Southn KSU 1.44f 1.3 20 114.85 86.15 2083 110.29 +4.8 KapStoneP KS .40 1.2 12 35.01 19.59 678 34.59 +52.4 KaynAEnD KED 1.60 9.8 ...dd 19.21 14.10 40 16.28 -6.5 KA EngTR KYE 1.32m 14.4 ...q 12.46 8.30 128 9.14 -9.1 KA MLP KYN 1.80 10.4 ...q 20.50 14.38 403 17.30 -9.2 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 5 25.25 KAMidsEn KMF 1.80m 14.5 ...q 16.30 11.36 81 12.38 -10.3 KeanGrp n FRAC ... ... ... 19.83 12.42 847 15.76 -17.1 Kellogg K 2.16 3.5 15 74.28 58.76 1944 62.20 -8.5 KelsoTch g KIQ .03f 5.5 ... .89 .24 1 .55 +5.8 Kemet KEM ... ... 26 27.35 11.02 900 18.81 +24.9 Kemper KMPR .96 1.6 26 71.52 36.35 178 58.65 -14.9 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 1 25.89 -.7 Kennamtl KMT .80 2.0 25 52.52 32.23 766 40.41 -16.5 KennWils KW .76 4.1 ...cc 22.35 15.95 715 18.55 +6.9 KenonHld n KEN ... ... ... 33.22 11.51 6 15.66 -27.7 KeyEngy KEG ... ... ... 24.79 8.20 64 15.52 +31.6 Keycorp KEY .40f 2.0 15 22.40 16.28 14663 19.55 -3.1 Keycorp pfI KEYpI ... ... ... 29.97 27.28 14 27.42 -5.2 Keysight KEYS ... ... 41 55.21 35.62 543 54.11 +30.1 KilroyR KRC 1.70 2.5 15 77.70 62.91 504 69.26 -7.2 KimbRoy n KRP 1.44f 7.5 ... 20.24 15.06 67 19.25 +18.5tKimbClk KMB 4.00f 3.9 16 134.30 104.58 4076 103.34 -14.4tKimco KIM 1.12 8.2 14 22.34 13.69 5129 13.60 -25.1tKimco pfI KIMpI 1.50 6.1 ... 25.49 24.46 39 24.40 -3.1tKimco pfJ KIMpJ 1.38 6.1 ... 25.61 22.38 60 22.47 -10.3tKimco pfK KIMpK 1.41 6.2 ... 25.56 22.51 51 22.58 -10.1 Kimco pfL KIMpL ... ... ... 25.99 21.24 15 21.45 -13.3 KindMorg KMI .80f 4.8 23 21.25 14.69 20433 16.54 -8.5 KindM pfA KMIpA ... ... ... 46.75 29.98 299 32.15 -15.3 KindredHlt KND .48 5.4 ...dd 11.90 5.50 1094 8.90 -8.2 Kingsway KFS ... ... ...dd 6.35 3.65 4 3.95 -21.8 Kinross g KGC ... ... 30 4.91 3.35 6422 3.86 -10.6 KirbyCp KEX ... ... 36 88.80 59.25 656 86.10 +28.9 KirklLak n KL .02e ... ... 17.74 11.52 547 16.99 +10.6 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.7 5 22.02 13.90 629 14.68 -25.1 KlondexM g KLDX ... ... ... 3.89 1.29 1471 2.48 -5.0 KnSwftT rs KNX .24 .5 28 51.94 30.48 1989 44.27 +1.3 Knoll Inc KNL .60 2.9 15 24.47 16.57 173 20.82 -9.6 KnotOffsh KNOP 2.08 10.0 ... 24.43 19.15 48 20.70 -.2tKnowles KN ... ... 10 19.90 11.83 1267 11.74 -19.9 Kohls KSS 2.44f 4.1 12 69.48 35.16 4766 60.12 +10.9 Koppers KOP 1.00 2.2 12 51.80 33.90 49 45.80 -10.0 KoreaElc KEP ... ... ... 20.38 14.12 241 16.28 -8.1 KoreaFd KF 4.50e ... ...q 44.64 37.94 9 41.15 -.3sKornFer KFY .40 .7 24 54.88 31.19 404 55.21 +33.4 KosmosEn KOS ... ... ...dd 8.62 5.15 1954 6.77 -1.2 KrNwChin s KFYP ... ... ...q 44.18 30.07 1 32.92 -1.6 KrS ChIn n KWEB ... ... ... 68.39 53.99 274 60.32 +2.9 KranChinA KBA 9.93e ... ...q 39.22 27.31 67 33.73 -2.1 KraneChCm KCNY .22e .6 ...q 37.87 32.60 1 37.47 +6.8 KranShFtse KEMP ... ... ...q 29.85 22.78 27.12 +2.0 KrnChEnv n KGRN ... ... ... 27.96 23.37 24.20 -4.3 KrnOnBelt n OBOR ... ... ... 28.16 24.47 1 26.12 +2.2 KrS CnTc n KEMQ ... ... ... 28.97 23.87 10 26.09 +2.2sKratonCp KRA ... ... 17 53.39 30.70 144 52.76 +9.5 Kroger s KR .50 2.1 12 31.45 19.69 7829 24.18 -11.9 KronosWw KRO .68f 2.8 9 29.49 16.15 368 24.33 -5.6 Kyocera KYO ... ... ... 71.92 53.79 24 57.81 -11.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, April 20, 2018

PAGE 36

L -L Brands LB 2.40 6.7 10 63.10 35.00 5271 35.95 -40.3 L-3 Tch LLL 3.20f 1.5 21 218.71 159.43 382 216.06 +9.2 LCI Inds LCII 2.20 2.3 17 132.73 86.25 181 93.65 -28.0 LG Display LPL ... ... ... 17.05 11.28 744 11.71 -14.9 LGL Grp LGL ... ... 20 6.70 4.25 1 5.48 -2.4 LMP CapIn SCD 1.24f 9.7 ...q 14.80 12.22 53 12.83 -8.0 LSB Inds LXU ... ... ...dd 11.71 5.36 92 6.42 -26.7 LSC Com LKSD 1.04f 5.9 ... 26.73 11.79 172 17.65 +16.5tLTC Prp LTC 2.28f 6.3 15 52.85 36.10 158 36.29 -16.7 LaQuinta LQ ... ... 65 21.06 13.11 745 19.59 +6.1 LaZBoy LZB .48 1.6 20 34.25 23.15 331 29.40 -5.8 LabCp LH ... ... 20 181.72 134.19 618 168.26 +5.5 LadderCap LADR 1.26 8.9 20 15.39 12.83 1199 14.14 +3.7 LadThalFn LTS .04 1.2 ...dd 3.67 2.11 81 3.40 +7.6 LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 24 25.04 -1.1 LadThal27 n LTSL 1.63 6.7 ... 25.16 24.00 5 24.51 -1.6 LambWst n LW .77 1.2 24 65.97 40.75 686 65.25 +15.6 Lannett LCI ... ... 6 30.35 14.40 464 16.65 -28.2 LaredoPet LPI ... ... 4 13.57 7.41 3686 10.25 -3.4 LVSands LVS 3.00f 4.1 21 79.84 56.33 2987 73.84 +6.3 LaSalleH LHO 1.80 5.8 17 31.75 24.10 1417 30.89 +10.0 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 2 24.44 -2.6 LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 4 24.50 -4.8 Latam Air LTM ... ... ... 17.39 10.53 357 15.87 +14.2 LatAmDisc LDF .03e .2 ...q 13.25 9.80 2 12.05 +4.9 LattDvMkt RODM .62e 2.1 ...q 31.02 25.98 95 29.71 +1.7 LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 5 25.96 +.7 Latt RE n RORE ... ... ... 16.02 13.27 4 13.85 -10.6 LattUSEqt ROUS .39e ... ...q 33.42 26.68 224 31.50 +.7 LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 3 32.20 +2.0 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0 LazGlobTR LGI .95 5.2 ...q 19.39 15.18 75 18.35 +1.9 Lazard LAZ 1.64 3.1 14 60.00 40.50 394 53.47 +1.8 LazWldDiv LOR .69 6.0 ...q 12.63 10.69 10 11.52 -.9 LeafGrp LFGR ... ... ...dd 10.15 6.35 13 7.50 -24.2 LearCorp LEA 2.80f 1.5 14 202.42 133.78 550 192.71 +9.1 Lee Ent LEE ... ... 5 3.10 1.75 199 2.35 LegacyAc n LGC ... ... ... 9.91 9.51 9.57 -.6 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 9.93 -.1 LeggMason LM 1.12 2.9 10 47.13 36.10 705 38.14 -9.1 LegMas56 n LMHA ... ... ... 28.47 25.57 4 26.13 -4.1 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 17 24.06 -4.7 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8 LM IntLoV LVHI ... ... ... 29.13 25.85 1 27.06 -4.0 LM EM LoV LVHE ... ... ... 31.44 25.79 28.09 +2.1 LeggPlat LEG 1.44 3.3 20 54.97 41.25 1353 43.58 -8.7 LeGS3.5s34 JBK 1.59 6.2 ... 26.71 23.35 2 25.45 +1.2 LeidosHld LDOS 1.28a 1.9 25 70.11 50.94 821 66.78 +3.4 LejuHldgs LEJU .20e ... ...dd 3.48 1.05 13 1.13 -21.5 LendingClb LC ... ... ...cc 6.56 3.09 2690 3.40 -17.7 LennarA LEN .16 .3 15 72.17 49.34 7193 55.62 -12.0 LennarB LEN/B .16 .4 12 58.65 41.30 149 45.15 -12.6 Lennox LII 2.04 1.0 27 223.05 160.18 518 202.84 -2.6 Leo Hld un LHC ... ... ... 10.10 9.40 10.06 +.9 LeucNatl LUK .40 1.7 44 28.30 21.61 2767 24.11 -9.0 LevelBr n LEVB ... ... ... 5.50 3.50 47 4.95 +13.8 LexRltyTr LXP .71f 9.2 10 10.65 7.68 1110 7.72 -20.0 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 49.32 -3.9 Libbey LBY .47 8.4 ...dd 11.17 4.60 197 5.61 -25.4 LbtyASE USA .72e 11.3 ...q 6.80 5.42 988 6.40 +1.6 LbtyASG ASG .38e 6.1 ...q 6.49 4.59 74 6.19 +11.7 LibOilSv n LBRT ... ... ... 23.30 16.00 313 19.83 -13.4 LibtProp LPT 1.60 4.1 18 45.40 37.77 1002 39.46 -8.3 LifeStorg LSI 4.00 4.6 30 91.73 69.00 483 86.27 -3.1 LightInBox LITB ... ... ...dd 3.46 1.61 14 2.21 -3.9 LilisEn n LLEX ... ... ...dd 5.69 2.96 918 4.03 -21.1 LincNat LNC 1.32 1.8 10 86.68 63.10 1542 71.62 -6.8 LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5 Lindsay LNN 1.20 1.3 44 100.40 82.31 41 91.87 +4.2 LineCp n LN ... ... ... 47.81 32.69 134 37.73 -8.0 LionsGat A LGF/A .09p ... ... 36.48 24.56 427 26.20 -22.5 LionsGat B LGF/B ... ... ... 34.41 22.50 527 24.45 -23.0 LiqTech LIQT ... ... ...dd .84 .25 96 .40 -29.6 LithiaMot LAD 1.00 1.0 12 127.99 86.05 236 101.46 -10.7 LiveNatn LYV ... ... ...cc 49.11 31.30 1592 39.47 -7.3 LloydBkg LYG .47a 12.4 ... 4.21 3.26 4337 3.80 +1.3 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.3 52 363.00 266.01 780 353.38 +10.1 Loews L .25 .5 15 53.59 45.01 1120 51.52 +3.0 LomaNeg n LOMA ... ... ... 26.89 20.03 271 21.09 -8.5 LaPac LPX .13p ... 16 31.19 22.07 1314 30.25 +15.2 Lowes LOW 1.64 1.9 20 108.98 70.76 5685 84.88 -8.7 Lubys LUB ... ... ...dd 3.43 2.36 14 2.72 +3.0 LumberLiq LL ... ... ...dd 41.33 19.46 1002 22.95 -26.9 LuxferHld LXFR .50 3.6 ... 16.21 11.21 13.80 -12.7 Luxoft LXFT ... ... 19 67.85 38.60 283 39.20 -29.6 Lydall LDL ... ... 16 60.00 42.51 43 48.35 -4.7 LyonBas A LYB 4.00f 3.7 9 121.95 78.01 1899 107.60 -2.5M -M&T Bk MTB 3.00 1.7 20 197.37 141.12 1070 180.24 +5.4 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 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 9.29 194 11.62 -6.0 MBIA MBI ... ... ...dd 10.97 6.04 975 9.10 +24.3 MDC MDC 1.20f 4.2 10 35.18 26.45 471 28.75 -9.8 MDU Res MDU .79 2.8 23 28.54 24.29 459 27.75 +3.2 MFA Fncl MFA .80 10.7 9 8.90 6.72 1706 7.47 -5.7 MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 2 25.65 -2.7 MFA pfB MFApB 1.88 7.4 ... 25.89 24.53 7 25.38 +.3 MFC Bcp MFCB ... ... ...dd 9.62 5.69 1 6.20 -20.4 MFS CAMu CCA .60 5.8 ...q 14.00 10.32 2 10.39 -9.7 MCR MCR .72a 8.8 ...q 8.76 8.00 57 8.14 -4.0 MGF MGF .41 9.0 ...q 5.03 4.53 95 4.55 -5.0 MFS HInM CXE .30 6.1 ...q 5.51 4.84 63 4.89 -6.7 MFS HYMu CMU .28 6.3 ...q 4.89 4.37 32 4.41 -4.5 MFS IHI CIF .25 9.0 ...q 3.03 2.63 20 2.75 -6.5tMIN MIN .42 10.9 ...q 4.38 3.89 408 3.86 -7.0 MFS InvG CXH .50 5.3 ...q 10.33 9.27 15 9.48 -2.4 MMT MMT .52 9.0 ...q 6.29 5.65 95 5.74 -5.4 MFM MFM .38 5.9 ...q 7.41 6.45 168 6.50 -5.4 MFV MFV .58 9.0 ...q 6.84 5.71 56 6.45 +9.0tMGIC Inv MTG ... ... 8 16.21 10.07 11762 10.35 -26.6 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 757 28.12 -3.5 MGM Rsts MGM .48f 1.3 10 38.41 28.57 10121 35.56 +6.5 MI Homes MHO ... ... 15 37.41 24.08 215 33.02 -4.0 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.2 ...dd 39.38 30.88 2030 33.89 -4.5 MRC Glbl MRC ... ... 20 20.77 14.01 744 18.96 +12.1sMSA Safety MSA 1.40f 1.6 71 88.48 65.95 333 89.81 +15.9 MSC Ind MSM 2.32 2.6 17 99.94 65.42 638 89.53 -7.4 MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 504 150.00 +18.5 MSG Netw MSGN ... ... 10 26.30 16.25 226 22.85 +12.8 MV OilTr MVO .76e 9.3 6 9.80 4.80 18 8.11 -3.5 MVC Cap MVC .60 6.0 ...q 10.97 8.59 75 10.02 -5.1 MVC 22 n MVCD 1.56 6.2 ... 27.25 25.12 5 25.35 -1.9 MacQUtlDv MFD 1.20 10.1 ...q 14.75 11.44 9 11.82 -4.9 MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 35 22.68 -12.0 Macerich MAC 2.96 5.1 32 69.73 52.12 2771 57.55 -12.4 MackCali CLI .80 4.7 8 28.51 15.86 381 16.95 -20.6 Macquarie MIC 5.76f 14.7 7 81.74 36.20 889 39.21 -38.9 Macys M 1.51 5.1 10 31.04 17.41 6617 29.41 +16.8 MadCvCall MCN .72 9.7 ...q 8.15 7.09 41 7.39 -4.3 MadSqGd n MSG ... ... 76 254.50 189.96 141 243.57 +15.5 MadStSec MSP 1.04 8.9 ...q 12.33 10.72 18 11.67 -.3 MagellMid MMP 3.68f 5.6 19 76.56 54.82 920 65.90 -7.1 Magna g s MGA 1.32f 2.3 10 61.56 40.71 1570 58.47 +3.2 MagnaChip MX ... ... 6 13.40 8.05 344 9.55 -4.0 Maiden prA MHpA 2.06 10.8 ... 25.88 18.80 26 19.16 -22.4 Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 26 17.45 -28.5 MaidnH pfD MHpD 1.68 10.2 ... 25.05 14.85 47 16.45 -21.4 MaidenHld n MHLA .60 3.0 ... 27.28 16.68 7 19.87 -13.6 MaidHld 43 MHNC 1.94 9.4 ... 27.34 18.64 12 20.57 -15.8 MainStCap MAIN 2.22a 6.0 13 41.79 34.37 147 37.30 -6.1 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 43 19.05 -3.9 Majesco n MJCO ... ... ...dd 6.43 4.35 1 5.20 -3.2 Mallinckdt MNK ... ... ... 49.12 13.32 2462 14.04 -37.8 MgdDInvG MZF .74 5.5 ...q 14.17 13.05 23 13.55 +.9 ManchUtd MANU .36 1.9 1 22.15 15.86 33 18.60 -6.1 Manitowc rs MTW ... ... ... 44.03 21.24 293 28.99 -26.3 ManngNap MN .32 10.2 13 6.00 2.95 68 3.15 -12.5 ManpwrGp MAN 1.86 1.6 15 136.93 99.57 733 118.66 -5.9 Manulife g MFC .44 ... ... 22.16 16.62 2040 18.77 -10.0 MarathnO MRO .20 1.1 ...dd 19.52 10.55 16319 17.99 +6.3 MarathPt s MPC 1.84 2.3 19 79.98 49.11 3141 79.40 +20.3 MarcusMill MMI ... ... 22 36.70 23.40 83 35.69 +9.4 Marcus MCS .50 1.6 25 34.90 23.55 46 31.10 +13.7 MarinSft rs MRIN ... ... ... 15.45 6.25 66 7.50 -31.5 MarineP MPX .28 2.0 26 17.12 11.66 7 14.29 +12.2 MarineMx HZO ... ... 18 24.30 13.80 313 18.10 -4.2 Markel MKL ... ... 45 1194.98 936.95 29 1155.17 +1.4 MarriotVac VAC 1.60 1.2 23 154.14 105.05 116 136.79 +1.2 MarshM MMC 1.50 1.8 23 86.54 72.30 1671 83.35 +2.4 MartMM MLM 1.76 .9 29 244.32 191.09 435 198.17 -10.3 Masco MAS .42 1.1 24 46.45 34.66 7152 39.75 -9.5 Masonite g DOOR ... ... 12 85.30 50.40 199 61.90 -16.5 Mastec MTZ ... ... 14 55.53 38.40 582 45.40 -7.3 MastechD MHH ... ... 14 15.93 6.13 17 12.20 +21.3 MasterCrd MA 1.00 .6 42 183.73 115.00 3560 179.01 +18.3 MatadorRs MTDR ... ... 36 33.96 20.13 1223 33.08 +6.3 Materion MTRN .40 .7 45 55.35 33.10 54 54.50 +12.1 MatinasB n MTNB ... ... ... 3.20 .59 145 .66 -43.4 Matson MATX .80 2.7 6 40.32 21.63 106 29.46 -1.3 MauiLand MLP ... ... 20 27.80 10.55 50 11.30 -34.7 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 230 45.47 -29.3 Maximus MMS .18 .3 21 72.71 58.43 230 70.70 -1.2 MaxLinear MXL ... ... 16 32.47 20.38 262 23.22 -12.1 McClatch rs MNI ... ... ...dd 12.99 5.75 8 9.29 +4.0 McCorm vot MKC/V 2.08f 1.9 ... 112.92 90.60 1 107.83 +7.3 McCorm MKC 2.08f 2.0 16 111.46 90.25 808 106.45 +4.5 McDrmInt MDR ... ... 11 9.07 5.38 7419 6.17 -6.2 McDnlds MCD 4.04 2.5 27 178.70 133.26 3272 159.53 -7.3 McKesson MCK 1.36 .9 12 178.86 133.82 1188 147.10 -5.7 McEwenM MUX .01 .5 ...dd 3.07 1.82 2210 2.17 -4.8 Mechel pf MTLp ... ... ... 1.34 .80 3 .96 -8.6 Mechel rs MTL ... ... ... 6.23 3.30 113 3.79 -27.9 Medequit n MRT .84 8.3 ... 13.06 9.67 127 10.17 -9.4 MedProp MPW 1.00f 8.0 14 14.19 11.82 1857 12.53 -9.1 Medifast MED 1.92 2.0 42 103.87 40.00 339 97.04 +39.0 MedleyCap MCC .64 14.9 7 7.89 3.94 133 4.29 -17.8 MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 1 25.25 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 2 25.31 -1.9 Medley n MDLX .22p ... ... 25.00 23.76 25.00 +.9 Medley24 n MDLQ ... ... ... 25.66 24.51 3 25.13 -.3 MedleyMgt MDLY .80 14.4 17 8.15 5.45 41 5.55 -14.6 Mednax MD ... ... 14 63.04 40.56 505 52.00 -2.7 Medtrnic MDT 1.84 2.3 32 89.72 76.41 3720 80.00 -.9 Merck MRK 1.92 3.3 22 66.41 52.83 10501 58.64 +4.2 MercGn MCY 2.50 5.1 20 63.23 41.41 307 48.70 -8.9 Meredith MDP 2.18f 4.2 12 72.25 50.63 401 52.40 -20.7 Meritage MTH ... ... 12 55.50 37.70 309 43.65 -14.7 Meritor MTOR ... ... 7 29.54 14.97 1103 21.64 -7.8 MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 50 25.94 -.6 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 23 26.24 -3.4 ML CZN46 PIY 2.09 14.9 ... 26.88 11.66 4 14.02 -4.7 MLRRD29 PYS 1.58 8.5 ... 24.85 17.20 7 18.63 -8.0 MLGS t PYT .76 3.4 ... 22.60 20.40 1 22.00 +5.0 MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 1 27.21 -1.8 MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 7 15.40 -16.5 Mesab MSB 1.49e ... ... 30.92 12.70 129 24.10 -4.2 Methode MEI .44 1.1 34 48.44 36.05 132 39.75 -.9 MetLife MET 1.60 3.4 10 55.91 43.01 3886 47.44 -6.2 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 24 25.09 +1.0 MetroBkH n MCB ... ... ... 51.30 36.35 10 43.55 +3.4 MettlerT MTD ... ... 40 697.26 494.59 132 577.37 -6.8 MexcoEn MXC ... ... ...dd 7.18 3.00 46 4.22 +7.4 MexEqt MXE 1.62e .1 ...q 12.22 9.91 4 11.32 +10.3 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.2 ...q 18.24 15.26 101 16.58 +5.2 MKors KORS ... ... 20 69.95 32.38 1219 65.71 +4.4 MicrFoc n MFGP ... ... ... 36.21 12.67 528 18.18 -45.9 MicrSol n MICR ... ... ... 4.29 3.19 4 3.86 +10.4 MidAApt MAA 3.48 3.9 16 110.95 85.16 580 90.34 -10.2 MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 0 63.60 -5.5 MidsthBcp MSL .28m 2.1 ...cc 16.60 11.05 20 13.65 +3.0 MidstPet MPO ... ... ... 19.49 10.87 94 14.74 -11.1 Milacron n MCRN ... ... ... 22.62 15.09 376 20.17 +5.4 MilestnSci MLSS ... ... ... 1.80 .70 18 .78 -34.4 MHowHiInc HIE 1.39 11.9 ...q 14.17 10.93 74 11.68 -6.3 MillerInds MLR .72 2.7 16 29.00 23.65 14 26.20 +1.6 MinTech MTX .20 .3 17 80.50 62.55 107 71.95 +4.5 MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 25.50 -.6 Mistras MG ... ... 37 23.83 17.00 56 20.16 -14.1 MitsuUFJ MUFG ... ... ... 8.11 5.95 2241 6.62 -8.9sMiX Tele MIXT .22e ... ... 16.85 5.59 46 16.90 +32.4 MizuhoFn MFG ... ... ... 4.00 3.37 287 3.66 +.5 MobileTele MBT .53e 5.1 ... 12.80 7.77 2786 10.30 +1.1 Model N MODN ... ... ...dd 18.90 10.35 112 17.65 +12.1 Modine MOD ... ... 15 25.75 11.15 174 20.35 +.7 Moelis&Co MC 1.48 2.8 66 54.60 34.60 192 53.75 +10.8 Mohawk MHK ... ... 18 286.85 223.99 648 240.98 -12.7 MolinaHlth MOH ... ... ...dd 93.98 48.18 938 84.85 +10.7 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 1949 73.06 -11.0 MonRE MNR .68 4.5 24 18.45 13.87 210 15.28 -14.2 MonRE pfB MNRpB 1.97 7.9 ... 25.54 25.00 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 23.59 10 23.77 -5.0 Monsanto MON 2.16 1.7 21 126.80 114.19 3914 124.60 +6.7 Moodys MCO 1.76f 1.1 36 171.68 112.55 594 165.72 +12.3 Moog A MOG/A .25p ... 22 93.93 65.41 83 86.04 -.9 Moog B MOG/B .25p ... 22 91.71 66.61 84.41 -4.9 MorgStan MS 1.00 1.8 14 59.38 40.43 13849 54.70 +4.3 MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 78 28.47 -1.7 MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.50 46 27.73 -2.5 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 34 26.96 -3.2 MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 14 26.01 -2.6 MorgSt pfK MSpK ... ... ... 27.72 25.56 248 25.89 -4.5 MS Asia APF .14e .8 ...q 19.99 15.51 2 17.97 -2.3 MS China CAF 13.33e ... ...q 27.79 19.32 50 24.52 +4.9 MS CushHi MLPY 1.28e 20.7 ...q 8.00 6.10 7 6.19 -12.3 MS EMD MSD .57e 6.1 ...q 10.27 9.32 43 9.32 -6.6 MSEMDDbt EDD .80m 10.3 ...q 8.37 7.50 147 7.74 +.5 MSEmMkt MSF .05e .3 ...q 19.86 15.07 31 17.96 +.4 MS icb ICB .54a 2.9 ...q 19.79 17.88 2 18.71 +2.0 MS India IIF .04e ... ...q 35.14 28.02 18 30.77 -7.2 MSJCP97 HJV 1.75 14.4 ... 16.72 10.00 12.15 -1.5 MkVRMB CNY ... ... ...q 49.12 38.72 1 47.99 +11.6 MkVRupee INR .20p .5 ...q 45.42 39.60 1 43.03 -1.5 MSDLEur URR ... ... ...q 21.49 16.02 0 19.95 +10.0 MSDSEur DRR ... ... ...q 60.62 44.20 0 47.77 -1.4 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 45 22.54 -.4 MosaicAc n MOSC ... ... ... 9.90 9.49 9.72 +.2 Mosaic MOS .10m .4 35 29.20 19.23 3123 25.85 +.7 MotrlaSolu MSI 2.08 1.9 21 111.91 79.63 832 110.71 +22.5 Movado MOV .80f 2.0 ...cc 42.25 20.50 64 39.25 +21.9 Mueller MLI .40 1.5 18 37.57 25.26 259 27.26 -23.1 MuellerWat MWA .20 1.9 24 12.99 10.01 847 10.46 -16.5 Mulesft n MULE ... ... ... 44.72 19.40 3841 44.61 +91.8 MurphO MUR 1.00 3.3 ...dd 35.16 22.21 3786 30.59 -1.5 MurphUSA MUSA ... ... 12 89.69 61.70 391 64.40 -19.9 MyersInd MYE .54 2.3 48 24.20 15.40 41 23.75 +21.8 Myomo n MYO ... ... ... 23.20 2.07 739 3.60 -4.0 Myovant n MYOV ... ... ...dd 24.14 9.92 675 20.73 +64.0N -NCI BldSy NCS ... ... 22 21.20 13.05 281 17.90 -7.3 NCR Corp NCR ... ... 28 43.38 29.20 1283 32.03 -5.8 NGL EnPt NGL 1.56 13.0 ...dd 21.98 8.58 514 12.00 -14.6 NGL En pfB NGLpB 2.25 9.3 ... 25.56 23.10 17 24.20 -.8 NL Inds NL ... ... 6 16.05 6.00 20 8.60 -39.6 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 51 31.78 14.52 4360 31.49 +10.6 NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 97 17.18 -8.9 NRG Yld C NYLD 1.19f 6.7 33 20.15 15.55 298 17.65 -6.6 NTN Buzz rs NTN ... ... ...dd 8.70 3.01 2 5.74 +36.3 NVR NVR ... ... 24 3700.00 2053.80 36 3052.23 -13.0 Nabors NBR .24 3.1 ...dd 12.04 5.32 8356 7.82 +14.5 NACCO NC 1.09f 2.8 5 92.60 23.80 13 39.20 +4.1 NamTai NTP .28 2.2 50 13.90 7.35 20 12.45 -.8 NanoViric NNVC ... ... ...dd 1.64 .72 54 .78 -11.4 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 28 37.08 30.10 93 33.71 +3.9 NatFuGas NFG 1.66 3.2 16 59.92 48.31 344 51.60 -6.0 NatGrid NGG 2.89e 5.0 ... 70.76 51.44 462 57.61 -2.0 NtHlthInv NHI 4.00f 6.0 15 81.60 62.71 158 66.58 -11.7 NHltcre NHC 1.92f 3.1 19 75.70 57.00 21 62.74 +3.0 NOilVarco NOV .20 .5 ...dd 41.38 29.90 3886 38.58 +7.1 NatPresto NPK 1.00a 1.0 13 121.40 88.80 44 97.50 -2.0 NatRetPrp NNN 1.90 5.0 18 45.42 36.25 598 37.99 -11.9 NRetP pfE NNNpE 1.43 5.8 ... 26.38 23.96 77 24.60 -3.8 NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 10 22.91 -8.7 NatlStor n NSA 1.12 4.4 88 28.55 21.17 128 25.45 -6.6tNtStorAf pfA NSApA ... ... ... 26.30 23.86 7 23.91 -8.2 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 97 18.00 -2.7 NatxIntV n MVIN ... ... ... 47.10 43.78 1 45.60 +2.3 NatGsSvcs NGS ... ... 77 29.55 22.40 34 26.30 +.4 NatrlGroc NGVC ... ... 29 11.61 4.79 57 7.90 -11.5 NatRsPt rs NRP 1.80f 5.3 10 35.35 22.81 45 33.85 +30.2 Natuzzi NTZ ... ... ... 3.30 1.41 1.71 +6.9 Nautilus NLS ... ... 16 19.80 11.30 163 13.45 +.7 NavideaBio NAVB ... ... ...dd .68 .29 1131 .30 -16.4 NavigCons NCI ... ... 20 24.47 14.62 114 21.60 +11.3 NavigatrH NVGS ... ... ... 13.25 7.00 149 11.30 +14.7 NaviosAcq NNA .08 9.7 ...dd 1.74 .67 409 .83 -25.7 Navios pfG NMpG 2.19 16.3 ... 19.99 10.39 2 13.40 -17.3 Navios NM ... ... ...dd 1.90 .68 1741 .86 -28.0 NavMH pfH NMpH 2.16 16.3 ... 18.89 10.44 2 13.25 -18.7 NavMMid NAP 1.69 44.2 ... 12.24 3.26 331 3.82 -59.9 NaviosMar NMM 1.69f 91.4 6 2.62 1.45 759 1.85 -21.6 Navistar NAV ... ... ...cc 47.73 24.75 993 39.21 -8.6 Navistr pfD NAVpD ... ... ... 21.85 9.33 1 21.25 +24.3 NeenahP NP 1.64f 2.0 18 95.40 72.35 52 81.61 -10.0 Nelnet NNI .64f 1.2 12 59.68 38.72 44 54.14 -1.2 NeoPhoton NPTN ... ... ...dd 9.78 4.56 1251 6.07 -7.8 Netshoes n NETS ... ... ... 26.96 4.59 66 5.35 -32.3 Netw1Tch NTIP .10 3.6 92 5.00 2.25 11 2.75 +14.6tNBCAInt NBW .74 5.8 ...q 14.61 12.74 8 12.74 -6.3 NeuB HYld NHS .96 8.7 ...q 12.35 10.84 79 11.08 -5.8tNBIntMu NBH .90 6.6 ...q 16.00 13.66 40 13.67 -7.6 NB MLP NML 1.26 13.8 ...q 9.11 tNBNYInt NBO .58 5.0 ...q 13.06 11.54 22 11.56 -4.9 NBRESec NRO .36 7.7 ...q 5.70 4.29 170 4.67 -15.6 NevGCas UWN ... ... 26 2.86 1.87 2 2.30 -13.9 NevroCorp NVRO ... ... ...dd 97.70 65.00 163 91.55 +32.6 Nevsun g NSU .04 1.5 ...dd 2.85 1.96 546 2.71 +11.1 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 87 8.67 -7.8 NewConcEn GBR ... ... 27 2.45 1.16 33 1.34 -14.0 NE Realty NEN 1.00 1.4 2 75.25 67.00 69.00 -5.9 NwGold g NGD ... ... ...dd 4.25 2.26 2554 2.49 -24.3 NewHome NWHM ... ... 10 13.55 9.75 50 10.60 -15.4 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 7 12.18 -2.8 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 781 40.20 NewMedia NEWM 1.48 8.5 25 17.95 11.87 233 17.44 +3.9 NwMtnFin NMFC 1.36 10.1 9q 15.00 12.05 146 13.40 -1.1 NewOriEd EDU .40e ... 46 108.40 61.77 1012 91.62 -2.5 NewRelic NEWR ... ... ...dd 79.08 39.00 315 75.25 +30.3 NewResid NRZ 2.00 12.1 6 18.43 15.04 1948 16.52 -7.6 NewSenInv SNR 1.04 12.5 15 10.82 6.77 654 8.32 +10.1 NY&Co NWY ... ... ...dd 4.31 1.28 82 4.00 +39.9 NY CmtyB NYCB .68 5.4 14 14.53 11.67 5392 12.59 -3.3 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 10 27.07 -5.4 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 24 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 2147 22.40 +21.1 NewellRub NWL .92f 3.4 11 55.08 23.85 6258 26.68 -13.7 NewdExp NFX ... ... 14 37.00 22.72 4295 28.11 -10.8 NewMarket NEU 7.00 1.7 21 483.86 373.59 27 403.26 +1.5 NewmtM NEM .56f 1.3 32 42.04 31.42 5411 41.94 +11.8 NewpkRes NR ... ... ...dd 10.20 6.58 405 9.80 +14.0 NexGen g NXE ... ... ... 2.85 1.65 206 2.04 -20.3 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.4 ...q 25.64 21.30 87 23.11 -8.6 NxPtRsT n NXRT 1.00 3.8 8 29.40 22.84 51 26.10 -6.6 NxtEraLP NEP 1.57f 3.9 13 45.38 32.66 192 39.89 -7.5 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 25 24.62 -1.4 NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 28 24.17 -3.2 NextEra76 NEEpK ... ... ... 25.99 23.62 32 24.96 -2.4 NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 60.88 7 72.30 +3.9 NextEraEn NEE 4.44f 2.7 24 165.15 131.43 1589 162.54 +4.1 NxtEra pfR NEEpR ... ... ... 58.25 51.50 51 57.70 +2.7 NiSource s NI .78 3.3 30 27.76 22.44 2963 24.00 -6.5 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 3.9 19 43.61 30.64 2582 34.70 -4.7 NikeB s NKE .80 1.2 62 70.25 50.35 8262 65.73 +5.1 NoahHldgs NOAH ... ... 27 55.50 24.63 394 47.91 +3.5 NobilisH n HLTH ... ... ... 2.10 1.10 73 1.60 +18.5 NobleCorp NE .08 1.6 ...dd 5.80 3.14 10014 4.85 +7.3 NobleEngy NBL .40 1.2 34 34.95 22.99 4500 33.83 +16.1 NobleMid n NBLX 1.76 ... 11 57.98 41.90 80 42.77 -14.5 NokiaCp NOK .19e 3.3 ... 6.65 4.51 10763 5.83 +25.1 NomadF n NOMD ... ... ... 17.32 11.33 538 16.34 -3.4 Nomura NMR ... ... ... 6.83 5.28 114 5.90 +1.4 Norbord n OSB 1.29 3.1 ... 42.97 27.83 106 41.69 +23.3 NordicAOff NAO .18 15.7 ... 1.60 .91 98 1.15 -4.1 NordicAm NAT .41e 18.8 ...dd 8.53 1.82 628 2.17 -11.8 Nordstrm JWN 1.48a 3.2 19 54.00 37.79 1653 46.72 -1.4 NorkSo NSC 2.88f 2.1 21 157.15 111.21 1623 138.86 -4.2 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 23 8.87 +27.4 NoWestCp NWE 2.20f 4.1 16 64.47 50.01 347 53.90 -9.7 NDynMn g NAK ... ... ... 2.42 .81 693 .97 -45.2 NthnO&G NOG ... ... 22 2.97 .63 3012 1.77 -13.7 NorthropG NOC 4.40f 1.2 38 360.88 243.05 675 358.02 +16.7 NStREur n NRE .60 4.3 ... 14.70 10.08 990 13.87 +3.3 NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 79 59.85 +.3 NorwCruis NCLH ... ... 18 61.48 47.76 1343 54.96 +3.2 NovaBay rs NBY ... ... ...dd 5.00 2.25 2 3.35 -13.0 NovaGld g NG ... ... ...dd 4.89 3.35 984 4.72 +20.1 Novartis NVS 2.75e 3.5 16 94.19 74.06 5933 79.00 -5.9 NovoNord NVO .96e 2.0 ... 58.37 36.39 1301 47.66 -11.2 NOW Inc DNOW ... ... ...dd 18.37 9.12 1661 12.26 +11.2 NuSkin NUS 1.47f 2.1 34 76.24 52.88 403 71.04 +4.1 Nucor NUE 1.52f 2.3 26 70.48 51.67 4014 65.13 +2.4tNush EnhYl NUAG ... ... ... 24.87 23.72 57 23.68 -3.0 Nush 1-5yr NUSA ... ... ... 25.18 24.39 24.39 -1.5 NushLCGr NULG ... ... ... 34.04 27.42 8 33.01 +5.8 NushLCVal NULV ... ... ... 30.70 25.49 11 28.40 -.6 NushMCGr NUMG ... ... ... 31.52 26.19 1 29.96 +2.0 NushMCVal NUMV ... ... ... 29.85 24.80 2 28.00 -.7 NushSmCap NUSC ... ... ... 29.93 25.08 9 29.05 +2.1 NushShTrm NURE ... ... ... 27.05 23.57 0 25.16 -4.5 NushEsg ef NUDM ... ... ... 27.24 tNus AgBd n NUBD ... ... ... 25.60 24.23 7 24.21 -2.9 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 20.3 21 49.21 19.22 702 21.53 -28.1 NustEn pfA NSpA 2.13 9.3 ... 27.09 21.53 15 22.89 -7.9 Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 4 21.99 -2.9 Nustar pfC NSpC ... ... ... 26.43 22.31 6 23.39 -9.9 NustarGP NSH 2.18 18.4 ... 28.20 10.40 205 11.85 -24.5 Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 15 25.19 +.8 Nutrien n NTR .40p ... ... 54.35 40.41 806 47.62 -8.2tNuvNYVl2 n NYV ... ... ... 15.50 13.37 59 13.37 -6.7 NuvCr22 n JCO ... ... ... 10.10 9.26 34 9.58 +.9 Nuv Mun21 NHA ... ... ... 10.96 9.29 13 9.55 +1.2 NuvHiInO n NMZ ... ... ... 13.91 12.33 95 12.37 -9.1 Nuv Pf22 n JPT ... ... ... 27.14 23.35 11 24.55 -2.3 Nuv 11-21 n JHB ... ... ... 10.15 9.49 81 9.55 -4.1 NuvCA V2 n NCB ... ... ... 18.40 15.31 3 15.45 -9.1 NvHiInDc19 JHD ... ... ... 10.36 9.72 52 9.86 -1.6 Nuv RE In JRS ... ... ... 11.90 9.39 70 9.57 -15.0 NuvMO Pr NOM ... ... ... 17.58 13.14 2 13.25 -5.0 NuvAllCEn JMLP 1.37 18.5 ...q 10.33 6.79 44 7.40 -13.6 NuvAZ NAZ .80 6.1 ...q 15.43 12.96 34 13.08 -7.5 NuvBldAm NBB 1.34 6.6 ...q 22.13 20.25 57 20.47 -6.9 NBldAmOp NBD 1.30 6.0 ...q 23.08 21.01 63 21.80 -5.4 NCaAMTFr NKX .86 6.4 ...q 16.17 13.38 179 13.46 -12.4 NCADvA NAC .91 6.8 ...q 15.58 13.26 222 13.35 -6.7 NCalMunV NCA .47 5.1 ...q 10.70 9.16 49 9.21 -9.6tNuvCASel NXC .63a 4.6 ...q 17.32 13.63 10 13.65 -8.5 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 15 11.66 -2.2 NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.95 51 14.93 +2.3 NvCredStr JQC .62 7.7 ...q 8.92 7.90 281 8.01 -2.6 NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 26 12.12 -1.4 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 326 13.07 -7.0 NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1 NvDow30DO DIAX 1.06 5.8 ...q 19.49 15.43 165 18.38 -2.4 NuEnMLP JMF 1.35 13.1 ...p 13.85 9.65 195 10.26 -9.9tNEnhMuV NEV .96a 7.2 ...q 15.25 13.24 89 13.25 -6.7 NuvFloat JFR .72 6.6 ...q 12.04 10.66 113 10.84 -3.3 NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 74 10.84 -4.9tNvGADiv2 NKG .64a 5.6 ...q 13.55 11.39 26 11.38 -9.4 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 53 16.19 -4.3 NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 44 9.81 -1.0 NuvHIDec18 JHA ... ... ...q 10.27 9.67 36 9.82 -.9 NuvEnhMu NVG ... ... ... 15.83 14.06 342 14.45 -6.4tNNYAmtF NRK .70 5.9 ...q 13.44 11.96 298 11.95 -7.8tNuvAmtFr NEA .75a 5.9 ...q 14.18 12.80 530 12.80 -6.9 NuvIntMu NID .68 5.5 ...q 13.77 12.10 65 12.36 -4.8 NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 4 12.48 -3.1 NMDPI NMY .67a 5.5 ...q 13.27 11.92 46 12.03 -4.4 NvMAP NMT .71a 5.5 ...q 15.00 12.81 12 12.89 -9.7tNMIQI NUM .74 5.9 ...q 14.05 12.54 85 12.52 -5.6 NuvMNMu NMS .80 5.8 ...q 17.04 13.49 3 13.77 -6.4 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.34 18 23.59 -4.5 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 6 22.54 -5.1 NuvMultM JMM .48 6.7 ...q 7.77 6.60 21 7.12 -6.6 NvMuI NMI .50a 4.4 ...q 12.87 10.77 28 11.21 -3.1 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 388 9.48 -6.4tNv AMT-Fr NUW .78a 5.0 ...q 18.59 15.74 30 15.72 -8.9 NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.98 74 13.01 -5.0 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4tNNYDvA NAN .80a 6.4 ...q 14.57 12.49 105 12.44 -10.1 NNYMV NNY .39a 4.3 ...q 10.65 9.03 29 9.08 -4.4 NuvNYSel NXN .55 4.4 ...q 14.37 12.58 7 12.67 -7.0 NNCPI NNC .59a 4.8 ...q 13.67 12.17 30 12.19 -5.5tNOHQI NUO .80 5.9 ...q 15.46 13.63 98 13.63 -6.9 NvPA NQP .81a 6.5 ...q 13.78 12.36 49 12.42 -5.6 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 25 23.59 -4.7 NvPfdInco JPC .80 8.1 ...q 10.75 9.60 248 9.87 -4.5 NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 291 9.47 -7.2 NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 97 16.21 -8.9 NuvEqtP BXMX 1.00 7.3 ...q 14.54 13.00 163 13.72 -3.7 NEqPrmG SPXX 1.04 5.7 ...q 18.85 14.92 101 18.26 +5.5 NvSMM NIM .31a 3.2 ...q 10.55 9.49 19 9.61 -3.5 NSTFI NXP .55a 3.9 ...q 15.16 13.85 24 13.96 -4.5 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 19 13.42 -3.7 NSTFI3 NXR .55a 3.9 ...q 15.69 14.04 31 14.27 -6.1 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 63 6.58 +1.1 NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 23 16.99 +2.2 Nv TA Div JTD 1.23 7.3 ...q 18.44 15.21 29 16.96 -3.5 NvTxATR JTA 1.04 7.8 ...q 14.69 12.30 27 13.35 -4.3 NTXQI NTX .65 5.0 ...q 14.94 12.42 19 13.03 -9.1 NVAPI NPV .65a 5.4 ...q 13.46 12.15 19 12.18 -5.0 NuverEnv n NES ... ... ... 26.50 9.25 4 18.68 +2.8O -OCI Ptrs OCIP .70e 7.4 59 9.70 6.76 1 9.40 +16.8 OFG Bncp OFG .24 2.0 10 12.25 7.80 268 11.80 +25.5 OFG pfA OFGpA 1.78 7.6 ... 25.70 21.39 7 23.44 -2.8 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 0 23.04 +4.4 OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 3 23.45 +4.5 OGE Engy OGE 1.33 4.1 17 37.32 29.59 1685 32.76 -.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 62.20 141 67.67 -7.6 OaktreeC OAK 3.34e 8.1 12 48.50 38.80 319 41.00 -2.6 OasisMid n OMP ... ... ... 19.65 15.57 37 17.70 +1.5 OasisPet OAS ... ... ...dd 12.78 6.69 11482 10.15 +20.7 Obsidian g OBE ... ... ... 1.64 .82 838 1.15 -7.3 OcciPet OXY 3.08 4.1 ...cc 78.09 57.20 5417 75.99 +3.2 Oceaneerg OII .60 3.0 ...cc 27.55 17.11 844 20.10 -4.9 Och-Ziff OZM .87e 38.3 25 3.95 2.14 1030 2.27 -9.2 OcwenFn OCN ... ... ...dd 4.47 2.12 553 4.09 +30.7 Oi SA C OIBR/C ... ... ... 9.71 4.76 235 5.47 -2.8 OilStates OIS ... ... ...dd 34.72 20.23 1229 32.65 +15.4 Oil-Dri ODC .92f 2.2 20 50.82 33.61 4 41.37 -.3 OldRepub ORI .78f 3.6 19 22.34 17.92 1380 21.55 +.8 Olin OLN .80 2.6 9 38.84 27.79 1146 30.50 -14.3 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64 10.2 9 35.14 24.90 1359 25.92 -5.9 Omnicom OMC 2.40 3.2 16 85.44 65.32 2581 75.03 +3.0 Omnova OMN ... ... ...dd 11.90 8.10 76 11.50 +15.0 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 242 5.59 -2.6 OncoCyte n OCX ... ... ... 7.85 1.10 51 2.50 -46.2 OneLibrty OLP 1.80 7.7 13 27.70 21.02 40 23.24 -10.3 OneSmart n ONE ... ... ... 11.00 10.20 249 10.75 -1.5 OneMain OMF ... ... 15 36.32 22.04 345 30.47 +17.2 ONEOK OKE 3.08f 5.2 44 61.36 47.14 1868 59.74 +11.8 Ooma n OOMA ... ... ...dd 12.75 7.30 34 11.05 -7.5 OppLgCap RWL .72e 1.4 ...q 55.31 44.89 34 50.92 -.9 Opp RUT n OMFS ... ... ... 26.75 24.71 0 26.00 -.4 OppMidCap RWK .59e .7 ...q 64.10 53.65 10 60.07 -1.1 OppSmCap RWJ .59e .8 ...q 73.30 60.34 12 70.36 +.7 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 39 35.72 -2.4 OpR1000V n OVLU ... ... ... 27.53 25.07 25.55 -4.0 OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3 OpR1000S n OSIZ ... ... ... 27.42 25.05 25.58 -2.5 OpR1000Y n OYLD ... ... ... 26.20 24.36 25.00 -4.6 Op R1000D n OMFL ... ... ... 27.47 24.74 1 26.02 -.3 OpIntRev n REFA ... ... ... 30.89 25.65 0 28.58 +2.6 OpGlbRv n RGLB ... ... ... 30.09 25.62 28.06 +.6 Opp Rev n ESGL ... ... ... 33.09 27.62 1 30.60 -1.5 OppGlRv n ESGF ... ... ... 33.63 27.83 4 31.82 +1.4 OppenFin RWW .58e .9 ...q 74.63 57.28 5 67.98 -1.5 OpEMRev n REEM ... ... ... 30.65 25.82 1 28.25 +1.6 OppenHldg OPY .44 1.6 ...dd 29.05 15.10 33 27.00 +.7 Oracle ORCL .76 1.6 57 53.48 43.60 8548 46.82 -1.0 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.42 362 17.95 +3.2 OrbitATK OA 1.28 1.0 23 134.59 93.50 115 132.82 +1.0 OrchidIsl ORC 1.08e 14.6 39 11.13 6.77 346 7.42 -20.0tOrchidsPP TIS 1.40 19.2 11 26.14 7.25 117 7.28 -43.1 OrientPap ONP ... ... 3 2.45 .75 18 1.10 -14.7 OrionECarb OEC .72 ... ... 30.25 17.15 297 28.90 +12.9 OrionGpHl ORN ... ... ...dd 8.61 5.17 36 6.98 -10.9 Orix IX ... ... ... 100.03 75.78 19 87.91 +3.7 OrmatTc ORA .47 .8 35 70.68 53.45 200 58.90 -7.9 OshRusS n OUSM ... ... ... 27.78 24.76 12 26.28 -2.8 OshIntQ n ONTL ... ... ... 29.06 25.51 2 27.09 -2.0 OshkoshCp OSK .96 1.2 18 100.26 61.74 601 81.11 -10.8 OsiskoGl n OR .20 ... ... 14.39 9.31 463 9.87 -14.6 OutfrontM OUT 1.44 7.7 11 26.87 17.75 753 18.77 -19.1 OversSh wi OSG/WI ... ... ... 2.75 sOverSh rs OSG ... ... ... 3.91 1.67 816 3.99 +45.6 OwensMin OMI 1.04f 6.7 10 34.97 14.26 944 15.45 -18.2 OwensCorn OC .84 1.1 24 96.52 59.26 1943 78.21 -14.9 OwensIll OI ... ... 22 25.90 20.41 1045 21.83 -1.5 OwensRM ORM .40 2.6 11 18.72 13.71 17 15.45 -3.5 OxfordInds OXM 1.36f 1.8 19 84.32 52.62 70 76.94 +2.3P-QPBF Engy PBF 1.20 3.1 12 38.52 18.48 1630 38.36 +8.2 PBF Logist PBFX 1.88f 9.3 10 22.30 17.75 61 20.30 -3.1 PCM Fund PCM .96 8.5 ...q 12.13 10.15 16 11.28 -2.5 PG&E Cp PCG 2.12f 4.6 7 71.57 37.30 4197 46.50 +3.7 PGT Inc PGTI ... ... 24 19.60 10.57 214 18.35 +8.9 PHH Corp PHH ... ... ...dd 15.00 8.01 292 10.68 +3.7 PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.93 24 49.96 -.6 Pimc1-5Tip STPZ .53e 1.0 ...q 52.70 51.50 105 51.81 -.3 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 5 66.98 -3.3 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 0 57.50 -1.3 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 5 99.44 -.9tPimcoTR BOND 6.13e 5.9 ...q 107.65 103.24 98 103.20 -2.6 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 628 100.06 -.4tPimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 33 101.33 -4.1 PimShMat MINT .82e .8 ...q 101.87 101.39 1322 101.52 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.53 18 52.64 -1.9 PimSTMun SMMU .47e .9 ...q 50.80 49.65 7 49.69 -.3 Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 12 110.80 -8.7 PJT Part n PJT .20 .4 ...dd 55.13 34.48 172 54.40 +19.3tPLDT Inc PHI 1.60e 6.1 ... 38.54 26.74 83 26.28 -12.6 PNC pfP PNCpP 1.65 6.0 ... 30.06 26.97 79 27.55 -2.7 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 11 25.05 -1.2 PNC PNC 3.00 2.1 13 163.59 115.66 2454 144.26 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.7 19 46.00 33.75 272 38.75 -4.2 POSCO PKX ... ... ... 93.12 57.50 308 82.46 +5.5 PPDAI n PPDF ... ... ...dd 13.68 6.53 239 6.70 -5.8 PPG s PPG 1.80 1.6 19 122.07 100.45 2372 109.64 -6.1 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 9 25.30 -1.1 PPL Corp PPL 1.64f 5.8 12 40.20 27.08 4164 28.28 -8.6 PQ GrpH n PQG ... ... 30 17.65 12.88 120 14.81 -10.0 PS BusPk PSB 3.40 2.9 29 137.60 107.91 68 115.82 -7.4 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 18 24.84 -1.6 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 4 24.65 -2.6 PS BusP pfY PSBpY ... ... ... 24.78 22.42 13 22.75 -7.5 PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.74 14 23.25 -7.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, April 20, 2018

PAGE 37

PS BsPk pfW PSBpW ... ... ... 25.77 22.79 13 22.89 -9.3 PVH Corp PVH .15 .1 21 163.78 96.85 626 160.36 +16.9 PcrTrnd750 PTLC ... ... ...q 30.73 25.06 124 28.93 +1.0 PcrTrnd450 PTMC ... ... ...q 32.86 27.37 41 31.44 +1.1 PcrTrnd100 PTNQ ... ... ...q 33.90 25.92 53 32.00 +5.8 PacrCash n GCOW ... ... ... 34.59 29.33 22 31.00 -1.5 PacrTrendp PTEU ... ... ... 33.39 26.94 51 30.22 -1.6 Pacr Wlth n PWS ... ... ... 27.67 23.99 12 25.03 -.8 Pac Cash n CALF ... ... ... 27.62 22.60 2 27.03 +3.6 PacDvCsh n ICOW ... ... ... 31.03 25.13 3 29.69 +1.2 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.7 5 2.75 1.36 94 2.18 +12.4 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.50 21.19 21 25.00 -11.3tPacGE pfB PCGpB 1.37 6.1 ... 33.00 22.55 1 22.39 -13.4 PacGE pfC PCGpC 1.25 5.8 ... 29.01 21.02 21.51 -12.5 PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.64 2 21.28 -11.9 PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.75 21.62 -12.3 PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.49 0 19.90 -19.0 PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 10 19.20 -16.8 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 1 19.74 -12.5 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 93.74 518 116.19 -3.6 Pagsegur n PAGS ... ... ... 39.97 30.69 1761 37.21 +17.4 PalatinTch PTN ... ... ...dd 1.59 .34 4307 1.32 +53.7 PaloAltNet PANW ... ... ...dd 197.20 107.37 878 192.02 +32.5 PampaEng PAM ... ... ... 72.98 50.88 680 57.32 -14.8 Pandora P ... ... ...dd 11.17 4.09 8965 5.34 +10.8 PanhO&G PHX .16 .8 ...cc 25.30 17.65 19 21.10 +2.7 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 33 14.87 7.31 75 13.60 +45.5 ParaGold n PZG ... ... 4 1.80 1.16 53 1.57 +20.8 ParamtGp PGRE .40f 2.8 ... 17.22 13.70 1062 14.08 -11.2 Paretem rs TEUM ... ... ...dd 3.59 .50 1098 2.56 +23.7 ParkEl PKE .40 2.3 41 20.46 13.88 56 17.69 +3.8 ParkHot n PK 2.20f 7.7 ... 29.93 23.91 1823 28.50 -.9 ParkNatl PRK 3.76 3.6 19 116.75 92.42 26 105.82 +1.8 ParkDrl PKD ... ... ...dd 1.70 .49 769 .61 -39.5 ParkerHan PH 2.64 1.5 22 212.80 151.17 925 176.18 -11.7 ParsleyEn PE ... ... 51 32.90 21.12 3517 30.38 +3.2 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 7 25.16 -1.7 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 4 26.59 -.9 PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 44 27.58 -3.8 PartRe pfI PREpI 1.47 5.7 ... 27.08 24.91 9 25.69 -2.2 PartyCity n PRTY ... ... 15 17.05 9.50 1136 16.00 +14.7 PaycomSft PAYC ... ... ...cc 118.45 59.85 435 116.76 +45.4 PeabodyE n BTU .12p ... ... 41.98 22.58 1688 38.34 -2.6 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.3 ... 11.09 7.62 419 10.98 +11.8 Pebblebrk PEB 1.52 4.3 20 39.74 29.53 983 35.76 -3.8 Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 2 24.77 -2.0 Pebbleb pfD PEBpD 2.09 8.4 ... 26.99 24.15 4 24.89 -3.4 Pedevco rs PED ... ... ... 1.48 .26 101 .34 +6.3 Pembina g PBA 1.50 ... 24 36.99 29.28 514 32.78 -9.4 PengthE g PGH .04 ... ...dd 1.23 .54 707 .78 -1.8 Penney JCP ... ... 8 5.73 2.35 8378 3.04 -3.8 PennaRE PEI .84 8.9 13 15.34 9.20 1523 9.39 -21.0 PenRE pfB PEIpB 1.84 8.4 ... 25.83 20.21 13 21.85 -13.2 PenRE pfC PEIpC 1.80 8.5 ... 26.98 19.44 13 21.28 -17.8 PenRE pfD PEIpD 1.72 8.4 ... 25.83 19.01 4 20.56 -18.1 PennyMFn PFSI ... ... 7 25.20 15.65 129 21.35 -4.5 PennyMac PMT 1.88 10.6 18 18.46 14.87 354 17.71 +10.2 Penny pfA PMTpA 2.03 8.0 ... 25.84 23.11 35 25.51 +1.1 PennyM pfB PMTpB ... ... ... 25.45 23.68 23 25.01 -.7 Penske PAG 1.36f 3.1 10 54.83 38.33 497 44.16 -7.7 Pentair PNR 1.38 1.9 22 74.84 59.13 2688 71.14 +.7 Penumbra n PEN ... ... ...dd 127.40 77.75 232 125.20 +33.0 PerfFood n PFGC ... ... 21 35.25 24.20 318 31.20 -5.7 PerkElm PKI .28 .4 26 84.49 57.88 408 75.10 +2.7 Prmian PBT .56e 5.5 28 10.28 7.80 143 10.18 +14.8 Perrigo PRGO .76f .9 ...dd 95.93 63.68 819 82.73 -5.1 PetChina PTR .70e .9 ... 82.33 60.69 222 75.17 +7.5 PetroArg PZE .07e ... ... 14.80 10.35 26 11.14 -18.0 PetrbrsA PBR/A ... ... ... 13.92 6.96 6586 13.14 +33.7 Petrobras PBR ... ... ... 14.93 7.61 13675 14.38 +39.7 PtroqstE rs PQ ... ... ...dd 2.65 .47 284 .54 -71.6 Pfenex PFNX ... ... ...dd 6.77 2.07 43 5.42 +103.8 Pzer PFE 1.28 3.5 15 39.43 31.67 15723 36.53 +.9 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.9 ... 7.99 4.89 89 5.75 -1.7 PhilaEn n PESC ... ... ... tPhilipMor PM 4.28 5.0 18 123.55 95.51 45550 85.64 -18.9 PhilipsNV PHG .88e 2.2 ... 42.35 34.14 969 40.65 +7.5sPhillips66 PSX 2.86f 2.6 25 110.09 75.85 3070 110.64 +9.4 Phill66LP PSXP 2.71f 5.3 21 56.48 44.40 157 51.00 -2.6 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 70 8.14 2.43 131 4.19 -35.4 PhysRltTr DOC .92f 6.2 25 21.85 14.13 1815 14.92 -16.0 PiedmOfc PDM .84 4.9 8 22.72 16.69 891 17.31 -11.7tPier 1 PIR .28 10.3 14 7.22 2.87 7473 2.73 -34.1 PimUS Eq n MFUS ... ... ... 29.49 25.01 11 27.84 +.8 Pim IntEq n MFDX ... ... ... 28.41 25.32 28 27.00 +1.0 PimEmMkt MFEM ... ... ... 28.32 24.30 29 26.22 +.2 PimcoCA PCQ .92 6.3 ...q 17.89 14.43 62 14.71 -14.8 PimcoCA2 PCK .65 8.0 ...q 10.42 8.04 36 8.11 -20.2 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 12 9.60 -8.0 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.84 44 16.78 -2.4 PimCpOp PTY 1.56a 9.1 ...q 17.35 15.81 225 17.07 +3.7 PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 229 22.99 +2.5 PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 149 30.93 +2.9 PimcIncStr PFL 1.08 9.2 ...q 12.44 11.15 65 11.68 PimIncStr2 PFN .96 9.3 ...q 10.89 10.00 241 10.29 -1.3 PimStPls PGP 2.20 16.4 ...q 19.85 12.37 383 13.41 -12.8 PimcoHiI PHK 1.24 16.1 ...q 8.96 7.19 341 7.72 +3.5 PimIncOpp PKO 2.28a 8.5 ...q 27.27 24.50 23 26.96 +4.1 PimcoMuni PMF .98 7.8 ...q 14.23 12.29 77 12.50 -3.8 PimcoMu2 PML .78 6.1 ...q 13.56 11.80 114 12.71 -3.6 PimcMu3 PMX .75 6.7 ...q 12.28 10.76 46 11.29 -2.5tPimcoNY PNF .68 6.0 ...q 13.63 11.33 99 11.38 -11.0 PimcoNY2 PNI .80 7.5 ...q 12.51 10.53 10 10.54 -12.2 PimcNY3 PYN .63 7.3 ...q 10.27 8.55 8 8.64 -12.9 PimcoStrIn RCS .96 10.3 ...q 10.65 8.62 106 9.31 +1.4 PinnaclFds PF 1.30 2.4 11 66.67 52.25 1785 55.20 -7.2 PinWst PNW 2.78 3.5 18 92.42 73.81 1099 78.69 -7.6 PionDvrsHi HNW 1.38 9.3 ...q 16.88 14.76 39 14.91 -5.3 PionEnSvc PES ... ... ...dd 4.15 1.60 332 3.30 +8.2 PionFltRt PHD .72 6.2 ...q 12.41 11.27 81 11.57 +.9 PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 52 9.43 -2.9 PioMuAdv MAV .84 7.8 ...q 11.88 10.50 28 10.74 -5.5 PioMunHi MHI .84 7.5 ...q 12.35 11.10 63 11.23 -5.2 PioNtrl PXD .32f .2 ...cc 196.48 125.46 1319 195.47 +13.1 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 110 85.35 -1.0 PitnyBw PBI .75 6.8 7 16.25 9.50 1588 10.95 -2.1 PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 17 24.77 +1.6 PlainsAAP PAA 1.95 8.0 32 30.72 18.38 2245 24.32 +17.8 PlainsGP rs PAGP 1.70 ... 25 30.91 18.98 1993 24.50 +11.6 PlanetFit n PLNT ... ... 97 41.08 18.68 474 40.73 +17.6sPlantron PLT .60 .9 21 64.95 41.28 156 64.97 +29.0 PlatfmSpc PAH ... ... 14 14.82 9.09 2885 10.24 +3.2 PlatGpM rs PLG ... ... 1 1.28 .23 313 .24 -20.4 PlayAGS n AGS ... ... ... 23.69 16.66 58 22.64 +22.4 PlymInd n PLYM 1.50 9.0 ... 19.00 16.21 3 16.65 -9.9 PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 24.02 8 24.75 -1.6 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.0 34 137.66 81.99 545 121.15 -2.3 PolyMet g PLM ... ... ...dd 1.36 .57 149 .84 -2.3 PolyOne POL .70f 1.6 20 47.48 34.15 220 44.54 +2.4 PortGE POR 1.36 3.4 19 50.11 39.02 592 40.43 -11.3 PostHldg POST ... ... ...cc 88.93 70.66 672 77.95 -1.6tPowrREIT PW ... ... ...dd 8.69 6.00 4 5.90 -4.2 PwREIT pfA PWpA ... ... ... 26.55 25.02 25.98 +1.4 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 3 75.74 -7.7 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 18 28.07 +2.8 PS GrMult PSMG ... ... ... 14.48 12.63 13.96 +1.0 PS BalMul PSMB ... ... ... 13.94 12.78 13.25 -1.6 PS ModCon PSMM ... ... ... 14.45 12.69 2 13.09 -.2 PS Consrv PSMC ... ... ... 12.98 12.61 1 12.74 -.9tPSCrudeDS DTO ... ... ...q 173.13 64.46 5 64.93 -26.8 PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0 PSBMetDL BDD ... ... ...q 11.60 6.16 6 10.44 -.9 PSBMetDS BOM ... ... ...q 19.70 4.24 7.61 +2.5sPSCrudeLg OLO ... ... ...q 5.92 3.71 4 5.94 +16.6 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9sPwshDB DBC ... ... ...q 17.58 13.69 1984 17.50 +5.4 PwShCurH DBV ... ... ...q 24.97 21.17 3 23.91 +.8sPS Engy DBE ... ... ...q 15.90 10.78 64 15.86 +9.2 PS PrcMet DBP ... ... ...q 40.26 35.71 126 39.49 +2.6 PS Silver DBS ... ... ...q 27.91 23.50 5 26.20 +.7 PS Agri DBA ... ... ...q 20.38 18.18 243 19.00 +1.3sPS Oil DBO ... ... ...q 11.73 7.40 4853 11.68 +15.1 PS Gold DGL ... ... ...q 43.28 38.49 9 42.58 +2.9 PS BasMet DBB ... ... ...q 19.94 15.29 540 19.58 +.9 PS USDBull UUP ... ... ...q 25.76 23.09 299 23.58 -1.9 PS USDBear UDN ... ... ...q 23.27 20.96 55 22.89 +2.3 PShPuLgGr PXLG .42e .8 ...q 50.50 37.90 6 48.47 +6.7 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 46 38.53 -.5sPSAerDef PPA .50e .8 ...q 59.04 43.89 185 58.94 +9.3 PwShBio PBE .57e 1.2 ...q 54.28 41.36 9 49.06 +4.0 PS BldCns PKB .07e .2 ...q 36.44 28.22 28 31.07 -10.4 PwSClnEn PBW .07e .3 ...q 26.35 3.95 5 25.65 +1.1 PS EnEx PXE .50e 2.1 ...q 24.52 17.35 7 23.83 +4.1 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 8 32.65 -3.5 PwSLgCG PWB .21e .5 ...q 45.22 34.66 33 44.23 +6.6 PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 84 36.87 -5.0 PwShLeis PEJ .15e .3 ...q 46.77 39.50 4 45.67 +3.3 PowShMkt PWC .97e 1.0 ...q 103.21 82.88 1 98.50 +3.4 PwShMda PBS .27e .9 ...q 31.86 26.19 7 30.27 +7.7 PwSMidGr PXMG .19e .4 ...q 47.84 34.34 15 46.46 +9.4 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 1 30.73 -1.8 PwShNetw PXQ ... ... ...q 52.10 42.37 2 51.75 +11.8 PS OilSv PXJ .28e 2.9 ...q 11.18 7.99 46 9.67 +1.4 PwSPharm PJP 3.84e 4.3 ...q 71.42 57.93 16 63.02 -1.8 PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.13 -2.9 PwSSmGr PXSG .08e .2 ...q 34.90 27.86 6 34.19 +6.4 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 4 30.56 -.8 PwSSemi PSI .04e .1 ...q 58.15 41.22 91 51.08 +1.2 PwShSoft PSJ .10e .1 ...q 73.27 52.42 13 72.56 +14.3 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 129 30.03 -1.4 PwSZMicro PZI .15e .8 ...q 19.90 17.23 2 19.55 +1.1 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 0 25.68 -5.0 PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 64 12.31 -1.1 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 241 18.44 -2.3 PSCleantch PZD .44e 1.0 ...q 45.28 36.31 8 43.68 +3.3 PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 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 53.07 +.1 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 89 112.55 -.9 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 0 37.88 +2.1 PS US Ag n PBND ... ... ... 25.01 24.17 1 24.30 -2.8 PS Dv exNA PBDM ... ... ... 27.90 25.06 0 26.28 +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 27.50 -.1 PS Rs1000 n USEQ ... ... ... 29.01 24.69 3 27.30 -1.1 PS SP SC n XSHQ ... ... ... 28.90 24.10 0 27.33 +1.2 PS SP Val n SPVM ... ... ... 30.41 24.86 0 28.45 -1.6 PS SP IntD IDHD ... ... ... 30.80 27.73 2 29.00 +.2 PS SC High XSHD ... ... ... 26.03 23.12 1 24.32 -3.3 PS TrCol n CLTL ... ... ... 106.03 105.27 0 105.76 +.5 PS LowVRot DWLV ... ... ... 33.00 27.12 2 31.98 +2.7 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 88 29.76 -3.0 PS LowVol XRLV .46 1.3 ...q 36.20 29.47 11 34.53 +1.7 PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.76 42 31.23 +.1 PS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 345 25.14 -2.0 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 72 45.98 -.6 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 80 45.19 -.4 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 390 39.66 -6.5 PS EMLwV EELV .60e 2.3 ...q 27.59 23.13 86 26.59 +5.0 PS EMkMom EEMO ... ... ... 22.52 16.49 9 20.23 -1.4 PSS&PMom SPMO ... ... ...q 38.04 28.25 13 36.52 +6.1 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.28 48 33.54 -.4 PSS&PVal SPVU ... ... ...q 37.53 30.19 79 34.28 -1.4 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.17 2 28.37 +.8 PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 63 23.72 -.5 PS YuanDS DSUM .77 3.1 ...q 24.70 21.91 11 24.55 +6.1 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 17 24.79 -3.1 PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 4219 23.15 +.5 PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 1070 47.32 -.9 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.94 65 43.21 +1.7 PS IntlBd PICB .57 2.0 ...q 28.77 25.21 47 27.71 +.4 PS CEFInc PCEF 1.91 8.2 ...q 24.24 22.35 71 23.17 -3.1 PSVrdoTF PVI ... ... ...q 26.18 24.80 2 24.90 PShCalMu PWZ .80 3.1 ... 26.50 25.45 113 25.62 -2.9 PShNYMu PZT .86 3.6 ... 24.80 23.83 3 24.00 -2.7 PShNatMu PZA .87 3.5 ... 25.90 24.96 226 25.14 -2.6 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 526 18.61 -1.8 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1026 14.50 -2.4 PShEMSov PCY 1.50 5.4 ... 30.23 27.79 1654 27.96 -5.3 PShGClnEn PBD .17e 1.3 ...q 13.78 11.21 9 13.21 +.5 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 55 23.24 +4.1 PSDvMxUSs PDN .53e 1.5 ...q 36.59 29.64 8 34.93 +1.5 PSDvxUS PXF 1.11e 2.4 ...q 48.75 40.56 21 46.12 +1.6 PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.22 1 24.26 +.4 PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.48 1 58.33 -1.0 PSIndia PIN .12e .5 ...q 27.95 22.54 76 25.27 -4.3 PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 62 21.46 Praxair PX 3.30f 2.2 34 166.95 120.02 838 151.56 -2.0 PrecDrill PDS .28 ... ...dd 4.40 2.26 2050 3.26 +7.9 PfdAptCm APTS 1.00 6.9 ...dd 22.71 13.60 136 14.41 -28.8tPrestige rs PBH ... ... 3 291.10 31.18 705 30.75 -30.8 Pretium g PVG ... ... ... 12.44 6.17 1523 7.31 -35.9 Primerica PRI 1.00f 1.0 13 108.05 70.00 343 97.60 -3.9 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 2 40.26 -2.5 PrinActGl GDVD ... ... ... 29.52 24.97 5 28.11 +.4 Prin Cont n PVAL ... ... ... 26.97 25.45 0 26.14 +2.6 Prn MegC n USMC ... ... ... 28.10 24.58 5 25.68 -2.2 PrinSpec n PREF ... ... ... 101.70 96.82 2 97.14 -3.2 PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 19 16.73 -2.7 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 26 63.45 45.20 148 47.10 -17.6 ProLogis PLD 1.92f 2.9 25 67.53 53.15 2105 65.23 +1.1 ProPetr n PUMP ... ... ... 22.88 10.84 1867 18.85 -6.5 ProShtDow DOG ... ... ...q 18.13 13.89 916 14.79 -1.0 ProShtMC MYY ... ... ...q 12.80 10.71 24 11.07 -1.2 PrUltDow s DDM .79e .6 ...q 152.41 90.84 250 129.42 -2.1 ProUltMC MVV .11e .1 ...q 136.15 96.65 8 123.57 +.5 PrUltQQQ s QLD ... ... ...q 91.48 54.72 1590 80.50 +9.8 ProUltSP s SSO .40e .4 ...q 125.72 84.32 2492 109.38 PrUShCnG SZK ... ... ...q 16.47 12.80 1 15.85 +16.5 ProShtHY SJB ... ... ...q 23.95 22.91 86 23.13 ProUShBM SMN ... ... ...q 19.26 11.73 6 12.86 -2.6 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 29 73.50 -12.1 Pro7-10yrT UST .42e .8 ...q 60.83 52.85 4 53.41 -7.0 ProSShOG DDG ... ... ...q 27.58 21.35 0 22.15 -3.6 ProSShFn SEF ... ... ...q 13.95 10.90 14 11.55 -.2 ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 34 67.63 +1.3 ProUltTl s LTL ... ... ...q 59.70 35.57 0 38.21 -11.5 ProHdgRep HDG ... ... ...q 46.26 43.74 1 45.49 +.4 ProUltEM EET ... ... ...q 114.48 66.00 5 94.66 +.7 ProRaLS RALS .62e 1.7 ...q 38.60 36.48 0 36.80 -2.2 ProUSL7-10T PST ... ... ...q 23.38 20.50 92 23.09 +7.1 ProShtEafe EFZ ... ... ...q 28.98 23.78 1 25.04 -1.7 ProShtEM EUM ... ... ...q 21.86 16.23 691 17.44 -2.8 ProUltEafe EFO ... ... ...q 150.78 104.04 0 134.44 +1.4 ProUEurop UPV ... ... ...q 66.95 45.28 60.66 +3.5 ProShtBM SBM ... ... ...q 21.23 16.90 17.81 +.7 ProUltSEM EEV ... ... ...q 12.54 6.82 13 7.73 -7.6 ProUltRE s URE ... ... ...q 68.58 50.79 31 55.90 -15.3 ProUltFin s UYG .51e .4 ...q 143.58 92.46 52 124.15 -3.0 ProShtRE REK ... ... ...q 17.94 15.62 7 17.00 +7.5 ProShtChi50 YXI ... ... ...q 24.68 16.42 7 18.44 -4.2 ProUltSem s USD ... ... ...q 162.32 76.21 20 127.89 +4.4 ProUltUt s UPW ... ... ...q 54.09 37.86 0 43.60 -7.3 PrUltTech s ROM ... ... ...q 111.39 62.10 25 97.13 +10.7 ProUltJpn EZJ ... ... ...q 151.38 97.56 1 130.49 +.1 ProUltO&G DIG .46e 1.1 ...q 46.10 28.35 106 40.69 +2.8 ProUltInd s UXI ... ... ...q 83.64 52.38 1 71.96 -1.5 PrUltHCr s RXL .63e .7 ...q 107.49 69.80 2 86.83 -1.6 ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 85.43 +4.9 PrUCnsGd s UGE ... ... ...q 52.04 40.36 1 41.19 -16.0 ProUBasM UYM .15e .2 ...q 82.75 52.33 5 71.67 -3.2 PrUlPR2K s URTY ... ... ...q 95.99 56.50 57 85.72 +4.1 PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 112.84 -3.4 ProUltSC s SAA ... ... ...q 108.67 75.95 0 105.12 +4.4 ProUPD30 s UDOW ... ... ...q 116.82 53.75 918 89.46 -5.1 ProUlR2K s UWM ... ... ...q 78.13 54.70 370 73.20 +3.6 ProSht20Tr TBF ... ... ...q 23.78 21.58 462 23.18 +6.0 PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 2078 137.53 -1.9 ProUChin50 XPP ... ... ...q 113.86 54.04 8 84.30 +.5 PrUSSilv s ZSL ... ... ...q 40.09 27.80 42 30.13 -4.0 PUVixST rs UVXY ... ... ...q 65.60 8.52 29729 14.92 +46.1 ProVixST rs VIXY ... ... ...q 53.64 21.24 1202 34.06 +47.1 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 sPS Crde n OILU ... ... ... 54.36 14.90 200 53.03 +42.4sPrUCrude rs UCO ... ... ...q 30.74 12.36 2645 30.24 +29.0 PrUltYen rs YCL ... ... ...q 65.77 56.16 2 62.18 +8.2 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 8 24.73 +16.9 PrUltSilv AGQ ... ... ...q 39.86 28.47 142 34.53 +2.0 PrUltShN s KOLD ... ... ...q 52.12 25.64 67 44.69 +12.7 ProUShGld GLL ... ... ...q 80.66 63.08 30 64.96 -6.0 PrSUShAus CROC ... ... ...q 52.60 42.20 0 45.85 +.3 PrUltShYen YCS ... ... ...q 76.95 64.93 2 68.50 -8.6 ProSUltGold UGL ... ... ...q 44.38 35.62 14 42.64 +4.8 ProShtVx s SVXY ... ... ...q 139.47 9.53 9745 12.42 -90.3tPrUShCrd s SCO ... ... ...q 52.16 17.51 1947 17.82 -27.4 ProShtEuro EUFX ... ... ...q 44.07 38.37 0 39.13 -2.1 ProUltEuro ULE ... ... ...q 18.97 14.67 10 18.20 +4.2 ProUShEuro EUO ... ... ...q 25.61 19.46 125 20.23 -4.6tProctGam PG 2.87f 3.8 20 94.67 75.81 16935 74.95 -18.4 ProgsvCp PGR .69e 1.1 22 62.78 38.75 2973 61.13 +8.5 ProsHldg PRO ... ... ...dd 34.91 21.36 135 33.81 +27.8 ProShtQQQ PSQ ... ... ...q 41.76 31.45 1155 33.12 -6.9 ProShSP rs SH ... ... ...q 34.55 28.14 3833 29.68 -1.7 PrUShSP rs SDS ... ... ...q 54.00 35.66 4274 39.21 -4.5 PrUShDow DXD ... ... ...q 12.87 7.52 2008 8.40 -3.3 PUShtMdC MZZ ... ... ...q 24.44 16.91 2 18.04 -3.8 PUShtQQQ QID ... ... ...q 18.66 10.37 4517 11.42 -14.7 PrShRs2K rs SRTY ... ... ...q 50.53 27.07 178 28.29 -12.6 PrUShD3 rs SDOW ... ... ...q 35.26 15.67 3392 18.17 -6.8 PUltShtF rs FINZ ... ... ...q 15.90 6.47 1 7.60 -6.2 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 0 13.66 -2.4 ProUShL20 TBT ... ... ...q 39.86 32.99 4114 37.70 +11.6 PrShR2K rs RWM ... ... ...q 48.66 40.09 167 40.84 -3.4 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 64 33.37 +14.2 PUShtR2K TWM ... ... ...q 23.30 15.59 795 16.12 -7.7 PrUShtSC SDD ... ... ...q 21.26 14.00 14.00 -10.3 PUShChi50 FXP ... ... ...q 28.63 12.37 33 15.31 -10.5 PS DecRt n EMTY ... ... ... 38.59 31.27 1 35.27 +5.3 PUShtIndl SIJ ... ... ...q 23.95 14.55 4 16.07 -4.6 PS OnlSt n CLIX ... ... ... 50.04 37.63 7 47.08 +19.8 PrShtSmC SBB ... ... ...q 40.02 32.58 0 32.96 -3.9 PUPShtMC SMDD ... ... ...q 15.39 8.80 10 9.64 -3.9sPrSh K1 n OILK ... ... ... 24.95 16.51 1 24.99 +15.4 PUShtEur EPV ... ... ...q 41.12 26.83 7 29.23 -5.6 PUShtSPX SPXU ... ... ...q 17.21 9.19 10422 10.43 -8.3 PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 36.80 22.75 0 25.29 -4.4 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 202 63.01 -1.6 PUltShEafe EFU ... ... ...q 29.68 19.90 3 21.94 -3.7 PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 39.66 -5.7 PrUltBra rs UBR ... ... ...q 107.88 48.32 6 87.50 +12.0 PrSht20yTr TTT ... ... ...q 31.13 25.95 77 28.61 +7.6 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 2 41.09 -4.2 PUltShOG DUG ... ... ...q 53.46 31.48 52 33.54 -9.4 PS MngdF FUT ... ... ... 41.47 39.28 1 39.65 -1.5 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 1 36.43 +1.7 ProEurDiv EUDV .15p ... ...q 44.13 38.44 5 42.23 +1.1 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 11 67.80 +.8 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 1 55.96 -.9 PrUltPFn FINU .29e .3 ...q 134.30 59.70 38 98.89 -6.2 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 50 76.69 -.4 ProSht7-10y TBX ... ... ...q 29.70 27.55 10 29.28 +3.4 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 6.41 104 7.39 -19.3 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 22 53.68 -1.6 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 21 54.71 -.9 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.35 0 75.89 -1.3 ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 65.10 -.7 PrUShtUtl SDP ... ... ...q 31.15 22.19 0 26.64 +5.6 PrUltShtTc REW ... ... ...q 24.92 12.66 18 13.81 -16.1 PrUShtFn SKF ... ... ...q 30.09 18.61 12 20.53 -1.8 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 18.44 7.35 35 8.79 -15.3 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 37.60 -1.1sPro30BEI RINF .58e 2.0 ...q 29.05 26.66 8 29.18 +5.2 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 1 60.82 +3.8 ProCdNASh WYDE ... ... ...q 33.74 32.10 33.02 +1.9 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 6 25.56 -1.3 ProspBcsh PB 1.44 2.0 19 79.20 55.84 204 73.57 +5.0 Protalix PLX ... ... ...dd 1.05 .42 331 .44 -33.3 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 73 128.22 50.75 210 126.20 +22.5 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 65 26.05 -3.4 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1413 107.07 -6.9 Prudentl18 PFK .65 2.6 ... 26.05 24.92 24.99 -.4 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 31 25.12 -.5 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 33 25.10 -.7 PruSDHiY GHY 1.32 9.5 ...q 15.31 13.79 205 13.87 -3.7 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 12 25.97 -.8 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 7 25.93 -.6 Prud UK PUK 1.49e 2.8 ... 55.36 43.23 122 52.51 +3.4 PruShHiY ISD 1.32 9.4 ...q 15.73 14.06 286 14.10 -4.5 PSEG PEG 1.80 3.6 17 53.28 41.67 2182 50.03 -2.9 PubStrg PSA 6.80 3.5 21 229.03 180.48 734 193.79 -7.3 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 48 25.10 -.2 PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 70 24.36 -3.4 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 54 23.60 -5.6 PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 8 23.94 -4.2tPubSt pfY PSApY 1.59 6.2 ... 27.83 25.76 54 25.80 -3.0 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 12 25.80 -2.4 PubSt pfG PSApG ... ... ... 25.63 22.49 25 23.46 -6.0 PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 15 23.93 -4.3 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 40 23.13 -7.1 PubSt pfD PSApD 1.24 5.4 ... 25.41 22.39 54 23.35 -6.7 PubSt pfC PSApC ... ... ... 26.45 23.05 8 24.66 -3.2 PubSt pfB PSApB ... ... ... 26.69 23.90 18 24.85 -3.3 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 17 25.79 -2.8 PulteGrp PHM .36 1.3 17 35.21 21.41 5059 28.76 -13.5 PureStrg n PSTG ... ... ...dd 22.60 9.81 2251 21.20 +33.7 PutHiInSec PCF .37 4.0 ...q 9.31 8.60 37 9.20 +2.0 PMMI PMM .44 6.2 ...q 7.72 6.89 120 7.04 -5.0 PMIIT PIM .31 6.5 ...q 4.89 4.61 98 4.78 +.2 PMOT PMO .71 6.1 ...q 12.85 11.44 93 11.62 -5.9 PPrIT PPT .31 5.9 ...q 5.68 5.05 190 5.30 -.6 PzenaInv PZN .41e 4.2 26 13.15 8.25 31 9.75 -8.6 Q2 Hldgs QTWO ... ... ...dd 50.40 31.95 157 49.80 +35.1 QEP Res QEP .08 .7 35 12.90 7.02 7544 12.27 +28.2 QIAGEN QGEN ... ... 34 36.34 30.20 458 32.79 +6.0 QTS RltTr QTS 1.64f 4.6 32 61.55 31.58 438 35.34 -34.7 QuadGrph QUAD 1.20 4.6 13 31.29 18.16 238 26.06 +15.3 QuakerCh KWR 1.42 .9 31 165.93 129.98 60 153.86 +2.0sQuaCare QCP ... ... ... 20.88 12.25 423 20.92 +51.5 QuanexBld NX .16 .9 23 24.60 16.50 93 17.65 -24.6 QuantaSvc PWR ... ... 23 40.11 30.23 929 34.28 -12.3 QntmDSS rs QTM ... ... 48 9.20 3.32 85 3.87 -31.3 Qu Insp100 n BIBL ... ... ... 29.74 25.14 7 26.44 +1.3 QnForSm n FFSG ... ... ... 27.15 24.51 2 25.88 +.3 QnForTcG n FFTG ... ... ... 26.55 24.19 9 25.66 +.3 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 50 28.00 +2.4 InspCpBd n IBD ... ... ... 27.94 24.07 1 24.38 -3.3 QuaInsp n ISMD ... ... ... 27.86 23.78 0 27.20 +2.8 QuaInsLg n BLES ... ... ... 30.44 25.84 5 28.81 +1.3 FormInco n FFTI ... ... ... 27.57 24.09 18 24.26 -2.8 FrmHdGr n FFHG ... ... ... 29.49 24.03 6 27.67 +.5 QuanReal n QXRR ... ... ... 26.19 23.44 1 25.26 -.1 QuanDyn n XUSA ... ... ... 28.95 25.12 28.77 +3.0 QuanMulT n QXTR ... ... ... 26.83 24.56 2 25.93 -.3 QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.39 -1.2 QuanGrw n QXGG ... ... ... 29.10 25.31 4 27.92 +.5 Qudian n QD ... ... ... 34.91 10.00 1069 11.20 -10.7 QstDiag DGX 1.80 1.8 22 112.97 90.10 1628 101.49 +3.0 QuintEn n QES ... ... ... 10.00 7.47 13 8.78 -2.4 QuormHl n QHC ... ... ... 10.00 2.54 241 8.93 +43.1 QuotientTc QUOT ... ... ...dd 17.85 10.35 191 13.70 +16.6 Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 16 22.27 -5.4 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 18 25.11 -.3 Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 52 22.77 -4.2 Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 36 23.31 -1.9 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 11 21.54 -4.9 Qwest 56 CTAA ... ... ... 27.77 21.51 13 23.86 -3.4 Qwest57 n CTDD ... ... ... 25.97 20.51 45 21.92 -4.2 Qwest56 n CTBB ... ... ... 25.60 19.86 57 21.45 -4.8R -RAIT pfA RASpA 1.94 15.6 ... 21.76 5.90 2 12.41 +2.1 RAIT pfB RASpB 2.09 16.3 ... 23.77 6.21 1 12.81 +1.8 RAIT pfC RASpC 2.22 16.8 ... 25.39 6.35 4 13.24 RAIT Fin RAS .20m 102.6 ...dd 3.12 .16 2372 .20 -48.0 RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 1 18.75 -1.8 RAITFn 19 RFTA 1.78 7.9 ... 25.30 16.60 2 22.46 -.2 RELX NV s RENX .45e 2.1 ... 23.30 19.13 165 21.55 -6.6 RELX plc s RELX .54e 2.5 ... 24.03 20.31 215 21.86 -7.8 RH RH ... ... 55 109.53 41.52 442 88.00 +2.1 RLI Corp RLI .84 1.3 26 65.68 50.34 167 64.16 +5.8 RLJ LodgT RLJ 1.32 6.5 11 23.96 18.68 835 20.30 -7.6 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 19 25.37 -6.1 RPC RES .40f 2.1 25 27.07 16.70 1792 19.26 -24.6 RPM RPM 1.28 2.6 17 56.69 46.36 970 49.10 -6.3sRSP Perm RSPP ... ... ...cc 49.26 28.76 3505 49.14 +20.8 RYB Edu n RYB ... ... ... 31.80 15.50 74 17.40 +3.1tRadianGrp RDN .01 .1 9 23.49 15.13 3249 15.28 -25.9 RadiantLog RLGT ... ... ...cc 6.65 3.51 33 3.85 -16.3 RadLog pfA RLGTpA 2.44 9.4 ... 27.50 25.36 25.94 +.2 RafaelHl n RFL ... ... ... 8.44 3.05 51 6.53 +33.3 RLauren RL 2.00 1.8 19 119.33 66.06 772 110.09 +6.2 RamcoG RPT .88 7.4 9 15.00 11.36 433 11.83 -19.7 RamcG pfD RPTpD 3.63 7.2 ... 58.62 48.92 1 50.50 -12.4 RangeRs RRC .08 .6 15 28.76 11.93 7914 14.24 -16.5 RngrEnS n RNGR ... ... ... 15.70 6.88 23 8.55 -7.4 RJamesFn RJF .88f 1.0 18 99.26 71.35 513 88.01 -1.2 RayAdvM RYAM .28 1.3 41 22.96 11.88 491 21.93 +7.2 RayAdv pfA RYAMpA 2.00 1.3 ... 157.11 95.43 1 153.60 +6.7 Rayonier RYN 1.00 2.7 39 37.36 26.84 531 36.88 +16.6 Raytheon RTN 3.47f 1.5 33 228.52 154.01 865 228.06 +21.9 RealityETF DIVY .46p ... ...q 28.89 25.25 72 27.23 +4.4 RltDvcDiv LEAD ... ... ...q 34.32 27.57 5 32.23 +.9 RealDivc n DFND ... ... ...q 28.60 24.59 1 27.28 +.1 RealDivG n GARD ... ... ...q 26.84 21.56 1 25.09 +.4 Realogy RLGY .27p 1.0 14 35.18 23.86 1543 25.79 -2.7 RltyInco O 2.53 5.0 28 62.00 47.25 1685 50.17 -12.0 ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 151 28.37 -8.3 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 89 167.36 84.16 1566 160.14 +33.3 RedLionH RLH ... ... ...dd 11.70 6.15 104 10.25 +4.1 RedwdTr RWT 1.12 7.3 11 17.45 14.29 283 15.40 +3.9 Reeds REED ... ... ... 4.75 1.30 12 2.25 +45.2 RegalBel RBC 1.04 1.4 15 87.50 67.84 321 75.15 -1.9 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.9 20 70.64 54.87 795 57.10 -17.5 RgcyC pfG REGpG 1.50 6.0 ... 25.79 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 102 .31 +83.5 RegHlt pfA RHEpA 2.72 39.4 ... 23.17 5.72 8 6.90 -13.8 RegnlMgt RM ... ... 15 35.34 19.23 33 33.84 +28.6 RegionsFn RF .36 2.0 19 20.21 13.03 18698 18.15 +5.0 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 23 25.41 +.3 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 11 27.72 -2.5 Regis Cp RGS ... ... ...cc 17.13 9.02 83 15.24 -.8 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 295 152.77 -2.0 ReinsGp42 RZA 1.55 5.8 ... 30.06 26.82 27 26.90 -2.3 ReinsG56 n RZB 1.44 5.6 ... 29.86 25.83 45 25.91 -7.4 RelStlAl RS 2.00f 2.2 20 95.97 68.46 488 90.23 +5.2 RELM RWC .08 2.0 20 5.15 3.40 5 4.00 +12.7 RemaxHld RMAX .72 1.3 64 67.50 43.85 79 57.30 +18.1 RenaisIPO IPO .02e .1 ...q 30.61 23.39 0 28.99 +2.8 RenIntIPO IPOS .24e .9 ...q 27.06 20.18 25.55 +4.8 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 245 136.73 +8.9 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 6 24.68 -1.9 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 0 25.40 -.4 ReneSola rs SOL ... ... ... 3.79 2.12 17 2.55 -4.1 RennFund RCG ... ... ...q 2.20 1.11 6 1.40 -6.9 Renren rs RENN ... ... ...dd 18.70 6.01 109 10.15 -2.3 RepubSvc RSG 1.38 2.1 30 69.40 60.26 1620 65.89 -2.5 ResMed RMD 1.40 1.4 49 104.78 67.04 390 100.37 +18.5 ResolEn rs REN ... ... ... 44.44 23.64 301 34.44 +9.4 ResoluteF RFP ... ... ...dd 12.15 4.10 257 9.95 -10.0 ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.50 24.60 -1.6 ResCap pfC RSOpC 2.16 8.5 ... 26.00 24.40 9 25.50 -.1 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 47 9.66 +3.1 RestBrnds QSR .84f 1.5 20 68.89 53.57 1680 54.83 -10.8 RetailProp RPAI .66 5.9 11 14.61 10.94 1508 11.27 -16.1 RetractTc RVP ... ... ...dd 1.48 .54 49 .90 +31.6 RevGp n REVG .20 1.1 ... 33.15 18.29 687 18.65 -42.7 Revlon REV ... ... ...dd 27.90 15.60 322 23.55 +8.0 RexAmRes REX ... ... 17 107.87 70.48 31 76.02 -8.2 RexahnPh rs RNN ... ... ...dd 4.84 1.42 136 1.65 -18.3 RexfordIR REXR .58 2.0 50 31.71 24.49 499 29.26 +.3 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 5 24.20 -5.8 RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 2 23.69 -4.5 Rexnord RXN ... ... 24 31.44 22.43 490 30.38 +16.8 Rexnrd pfA RXNpA ... ... ... 66.44 52.57 2 65.63 +12.1 RiceMidstr RMP 1.13f 6.2 13 26.18 16.87 147 18.15 -15.5 RingCentrl RNG ... ... ...dd 69.60 29.30 342 67.90 +40.3sRingEngy REI ... ... ...dd 16.48 10.88 686 16.19 +16.5 RioTinto RIO 2.27e 4.0 ... 59.25 37.66 2666 56.56 +6.9 RitchieBr RBA .68 2.1 37 35.17 24.08 379 32.96 +10.1 RiteAid RAD ... ... 2 4.29 1.38 10707 1.60 -18.8 RivrnOpp n RIV 1.68 8.1 ... 21.57 19.10 59 20.65 +3.1 Riv/Doubl n OPP ... ... ... 19.76 17.47 30 17.61 -4.2 RoadrnTrn RRTS ... ... 3 9.75 2.14 345 2.23 -71.1 RobtHalf RHI .96 1.6 23 60.59 42.92 967 60.55 +9.0 RockwlAut ROK 3.34 1.9 26 210.72 151.78 870 174.50 -11.1 RockColl COL 1.32 1.0 21 139.63 101.09 1700 133.36 -1.7 RogCm gs RCI 1.57 ... 14 54.95 43.11 537 45.77 -10.1 Rogers ROG ... ... 34 184.00 85.15 74 120.30 -25.7 Rollins s ROL .56f 1.1 65 54.25 37.25 590 52.84 +13.6 Roper ROP 1.65 .6 31 292.97 212.00 394 279.98 +8.1 RosettaStn RST ... ... ...dd 14.81 8.71 93 13.76 +10.3 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.6 27 17.33 9.02 2041 15.29 -2.4 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 1 29.47 -1.6 RoyalBk g RY 3.76f ... ... 87.10 66.66 683 76.32 -6.5 RBScotlnd RBS ... ... ... 8.74 6.24 672 7.80 +2.1 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 11 25.49 +.2 RylCarb RCL 2.40 2.0 16 135.65 96.91 1561 117.98 -1.1 RoyDShllB RDS/B 3.76 5.2 ...cc 74.60 53.50 3205 72.85 +6.7 RoyDShllA RDS/A 3.76 5.3 ...cc 72.43 51.69 3471 70.98 +6.4 RoyceGVal RGT .10e ... ... 11.73 9.11 8 11.17 +3.3 RoyceMC RMT .63e 6.5 ...q 9.99 8.09 59 9.74 +3.2 Royce RVT 1.20e 7.4 ...q 17.18 14.02 112 16.26 +.6 RubiconPrj RUBI ... ... ...dd 6.28 1.48 509 2.31 +23.5 Rudolph RTEC ... ... 22 30.85 21.10 181 27.05 +13.2 Ryder R 2.08f 2.8 18 90.26 62.52 523 74.99 -10.9 RyersonH RYI ... ... 37 14.65 7.65 305 10.35 -.5 RymanHP RHP 3.40f 4.3 17 80.04 57.78 223 79.66 +15.4S -S&P Glbl SPGI 2.00f 1.0 32 197.76 132.66 664 193.94 +14.5 SAP SE SAP 1.31e 1.2 ... 116.90 99.20 900 107.87 -4.0 SCANA SCG 2.45 6.8 9 71.28 34.76 2233 35.99 -9.5 SCE TrV n SCEpK ... ... ... 29.56 24.70 10 25.77 -2.5 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 95 23.23 -3.9 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 9 26.52 -2.0 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 5 25.78 -.1 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 42 22.60 -5.9 SJW SJW 1.12a 2.0 20 69.29 45.39 112 56.00 -12.3 SK Tlcm SKM ... ... ... 28.97 23.01 603 23.10 -17.2 SLGreen SLG 3.25 3.3 29 109.00 89.46 864 97.05 -3.8 SL Grn pfI SLGpI 1.63 6.5 ... 26.50 24.94 13 25.09 SM Energy SM .10 .5 ...dd 28.20 12.29 4552 21.81 -1.2 Spd LgGl n GLDW ... ... ... 125.00 114.86 121.60 +.6 SpdrDJIA DIA 3.98e 1.6 ...q 265.93 205.86 3639 246.57 -.3 SpdrGold GLD ... ... ...q 129.52 114.80 8688 127.60 +3.2 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 32.72 15 35.57 -1.0 SpdrNoANR NANR ... ... ...q 37.79 30.22 28 36.09 +1.8 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 80.96 1 90.85 +1.2 SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 37.74 2290 41.91 +2.9 Spd MsciCh XINA ... ... ... 26.62 20.26 0 23.31 -2.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, April 20, 2018

PAGE 38

S&PEAsia GMF 1.81e 1.7 ...q 116.07 86.74 10 105.68 +1.1 Spdr UKS QGBR 1.33e 2.4 ...q 56.39 49.81 1 55.41 +2.9 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 57.96 0 66.40 +1.4 SpdrJpnS QJPN .85e 1.1 ...q 83.54 69.43 0 80.72 +2.6 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 0 58.42 -4.5 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.7 ...q 69.46 53.67 1 65.87 +3.0 S&PChina GXC 1.31e 1.2 ...q 123.91 82.23 43 109.53 +2.2 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 1 75.62 +.3 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 56.19 5 65.17 +1.1 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 59.00 8 65.95 +1.4 SpdrGblDv WDIV 3.11e 3.7 ...q 74.14 64.89 39 69.74 -1.6 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 69.76 1 79.61 +1.0 SpdEMkt s SPEM ... ... ...q 42.47 32.17 554 38.93 +2.0 SpdrEMDv EDIV 1.68e 4.8 ...q 36.64 29.07 94 35.34 +7.6 SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 111 51.57 +5.1 Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.4 ...q 49.41 43.96 107 46.28 -5.3 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 45.24 49 52.44 +.8 SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 38.54 50 40.14 -2.6 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 34.63 59 39.45 +1.2 SpdrSPGbl GII 1.63e 3.2 ...q 53.74 47.61 13 50.18 -3.1 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 441 40.68 +.5 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.80 39 36.11 +1.8 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.23 229 32.11 +1.3 SP Mid MDY 2.94e .8 ...q 363.70 306.23 937 347.93 +.7 S&P500ETF SPY 4.13e 1.5 ...q 286.63 234.56 77555 268.89 +.8 SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 14 27.01 +2.2 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.89 11 32.99 -1.9 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.82 10 38.64 +1.0 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 181 47.40 +.5 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 4 40.23 +.1 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 66.36 3 75.06 +.6tSpdrDblTac TOTL 1.17e ... ...q 49.66 47.59 782 47.58 -2.2 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 1 66.97 +1.1 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 1 80.79 +1.7 SpdrBiot s XBI .44e .5 ...q 97.98 66.66 5724 89.21 +5.1 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 417 91.96 -2.7 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.02 0 85.84 +.4 SpdrHome XHB .15e .4 ...q 47.20 37.00 6752 39.93 -9.8 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 3257 47.69 +.7 SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.49 5 59.26 +2.3 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 533 31.18 +1.6 Spd LgCap s SPLG ... ... ...q 33.54 27.74 489 31.55 +.8 SpdrLCpG s SPYG ... ... ...q 35.96 28.66 656 34.26 +3.8 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 209 29.91 -2.5 Spd MidC s SPMD ... ... ...q 35.09 29.60 323 33.87 +1.5 SpdrMCpG MDYG 2.19e .8 ...q 166.10 138.50 30 159.66 +2.7 SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 99 101.50 -1.3 SpdrNY Tch XNTK .41e .5 ...q 97.64 69.50 10 90.52 +8.0 SpdrSemi s XSD .16e .2 ...q 76.57 58.36 279 70.24 +.6 SpdrSCapG SLYG 8.53e .9 ...q 242.53 206.75 33 239.28 +5.2 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 55 127.82 +1.7 SpdrRs3K s THRK ... ... ...q 35.46 29.32 10096 33.51 +.9 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 167 85.34 -8.9tSpdrShTTr SPTS .27 .9 ...q 31.78 29.54 78 29.54 -1.1 SpFcStIn n XITK ... ... ... 93.60 65.00 2 89.64 +14.8 SPDR SrTr XTH ... ... ... 82.74 69.36 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 64.15 71.47 +5.0 Spdr1500VT VLU 4.85e 1.8 ...q 108.76 90.87 0 101.29 -.7 SpdrScored CBND .99 3.2 ...q 32.94 31.20 0 31.31 -2.9 SpdrIntCBd IBND .14e .4 ...q 36.87 31.59 103 36.03 +2.0 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 658 30.75 +.3 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 25 55.82 +.3 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 27 42.95 -2.5 SpdrBarITB BWZ .01e ... ...q 33.49 30.15 45 33.02 +2.8 SpdrBarcCv CWB 3.55e 4.3 ...q 53.80 48.12 1001 52.09 +2.9 SpdrLTBd s SPLB ... ... ...q 28.77 26.57 103 26.79 -6.4 SpdrITBd SPIB .92 2.8 ...q 34.72 33.31 316 33.35 -2.5 SpdrBarMBB MBG .83 3.3 ...q 26.55 25.34 18 25.40 -2.4 SpdrEMBd EBND ... ... ...q 30.91 28.21 219 29.99 +1.0 SpdrShTHiY SJNK 1.58 5.7 ...q 28.15 26.94 2914 27.48 -.3 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 11596 36.09 -1.7 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 445 30.15 -.9 SP IntTip WIP .41e .2 ...q 60.27 54.40 165 58.73 +2.1 SPLIntTB s BWX ... ... ...q 29.72 26.59 433 29.32 +3.1 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 15 63.94 -1.8 SpdrTelcm XTL .68e .9 ...q 74.86 65.10 3 71.73 +5.0 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 1 65.32 +6.1 SpdrHCEq s XHE 3.22e .1 ...q 72.51 55.87 18 71.74 +11.4sSpdrSf&Sv s XSW .19e .2 ...q 79.68 59.41 10 78.81 +13.5 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 2 25.77 -3.0sSpdrAerDf s XAR 1.70e 1.1 ...q 91.29 65.91 137 91.10 +9.0 SpdAgBd n SPAB ... ... ... 28.84 27.91 9264 27.94 -2.8 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 45 55.46 -1.4 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 473 91.51 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 78 34.37 -6.1 SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.37 26 58.46 -1.6 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 7379 60.66 +3.1 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 0 117.74 +2.6 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 5539 44.57 -1.4 SpdNuBMu s TFI ... ... ...q 49.42 47.65 449 47.75 -2.5 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 26 42.01 -3.4 SpdrOGEx XOP .73e 1.9 ...q 40.20 28.96 25867 38.98 +4.8 SpNuBST rs SHM ... ... ...q 48.95 47.60 437 47.64 -.6 SpdrGendr SHE ... ... ... 75.63 65.01 6 71.58 +1.0 SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 1239 16.86 -1.6 SpdR1KLVF ONEV ... ... ... 76.79 68.46 1 71.94 -.9 SpdrMetM XME .24e .6 ...q 39.62 27.86 4509 37.26 +2.4 SpdrR1KMo ONEO ... ... ... 77.42 67.47 6 73.22 +.7 SpdrR1KYF ONEY ... ... ... 75.25 65.47 2 68.81 -1.8 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 185 36.00 -3.9 SpdrFosFFr SPYX ... ... ...q 69.64 56.97 3 65.28 +.7 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 2 90.01 -.6 SpdrUsaSt QUS .54e ... ...q 82.07 68.50 4 77.00 -.3 Spd SP600 SLY 3.97e 1.0 ... 139.70 117.23 10 137.51 +3.4 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 62.45 +.2 SpdrSCap n SPSM ... ... ... 31.73 28.11 223 30.79 -2.3 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 30 19.19 -.5 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 8 90.12 -1.4 SPX Cp SPXC ... ... 14 33.93 23.41 195 32.53 +3.6 SPX Flow n FLOW ... ... 97 54.92 31.10 160 50.42 +6.0 SRC Eng SRCI ... ... 15 10.79 6.19 3646 10.62 +24.5 STMicro STM .40 1.8 24 25.30 14.07 3436 21.87 +.1 SABESP SBS .39e 3.8 ... 11.96 8.15 1206 10.14 -3.0 SabnR SBR 2.29m 5.0 21 50.00 36.03 9 45.50 +2.0 SachemC n SACH .42 12.2 ... 5.33 3.30 45 3.45 -12.4 SafeBulk SB .04 1.3 ... 4.00 1.76 401 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 2 23.65 -1.0 SafeB pfD SBpD 2.00 8.5 ... 24.20 18.00 1 23.49 -.2 SafegdSci SFE ... ... ...dd 14.40 10.65 37 12.30 +9.8 SafeInco n SAFE .60 3.4 ... 20.00 15.57 42 17.40 -1.1 SagaComm SGA 1.20 3.0 4 52.00 36.10 3 39.45 -2.5 SailptTch n SAIL ... ... ... 25.21 12.82 627 24.02 +65.7 StJoe JOE ... ... 55 20.00 16.45 192 18.00 -.3 Salesforce CRM ... ... ...cc 128.87 83.55 3650 124.06 +21.4 SalMidMLP SMM 1.30 13.3 ...q 13.73 8.53 69 9.76 -11.4 SallyBty SBH ... ... 10 21.36 14.05 1061 16.30 -13.1 SJuanB SJT .77e 10.9 15 10.54 6.04 103 7.06 -14.3 SanchezEn SN ... ... ...dd 8.45 2.78 3188 3.72 -29.9 SanchzM rs SNMP 1.80 14.4 ...dd 15.10 9.35 21 12.50 +12.6 SandRidge SD ... ... ... 21.90 13.02 271 14.83 -29.6 SandRMiss SDT .22e 25.5 1 1.69 .73 119 .88 +6.5 SandRMs2 SDR .23e 22.0 1 1.59 .74 103 1.06 +24.6 SandRdgP PER .50e 25.1 4 3.30 1.80 228 2.00 -2.4 SandstG g SAND ... ... ... 5.64 3.18 885 4.73 -5.2 Sano SNY 1.58e 3.9 ... 50.65 38.14 1611 40.16 -6.6 SantCUSA SC .23e ... 5 19.02 11.12 1467 15.90 -14.6 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 25.97 +1.1 SaratogaI SAR 2.00f 9.8 7 22.99 19.62 2 20.39 -8.9 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 5 25.53 -1.0 Sasol SSL 1.41e 3.8 ... 38.75 26.92 232 36.72 +7.3 SaulCntr BFS 2.08 4.2 16 65.43 48.09 24 49.52 -19.8 SaulCtr pfC BFSpC 1.72 7.0 ... 25.98 24.32 1 24.60 -2.8 MastThera MSTX/O ... ... ...dd .14 .12 .13 Schlmbrg SLB 2.00 2.8 48 80.35 61.02 7168 70.28 +4.3 SchndrNt n SNDR .24 .9 ... 30.00 17.69 453 27.57 -3.5 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 520 65.15 +1.0 SchwUSLgC SCHX .98e 1.5 ...q 68.43 56.18 592 64.38 +.9 SchwLCGr SCHG .63e .9 ...q 76.83 61.04 272 73.60 +4.1 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 282 53.64 -1.9 SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 308 53.62 +.7 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 387 70.97 +1.8 SchwEMkt SCHE .49e 1.7 ...q 31.08 24.02 773 28.39 +1.6 Sch 1000 n SCHK ... ... ... 28.14 24.88 71 26.50 +.9 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 187 31.08 +4.8 SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.16 122 36.58 +1.7 SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.05 251 30.90 +1.6 SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 187 38.25 +.9 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 271 37.24 -.6 SchUSBrd FNDB .61e 1.6 ...q 39.71 32.90 25 37.08 -.5 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 1783 49.13 -4.0 SchwIntEq SCHF .71e 2.1 ...q 36.35 30.35 1630 34.44 +1.1 SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.59 336 50.63 -2.7 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 555 37.93 -8.9tSchIntUSTr SCHR .86 1.7 ...q 54.67 52.07 132 52.05 -2.4 SchSTUSTr SCHO .35 .7 ...q 50.57 49.67 166 49.69 -.7 SchUSTips SCHP ... ... ...q 56.10 54.06 425 54.79 -1.2 SchwIntSC SCHC .59e 1.6 ...q 39.15 31.97 102 37.51 +2.4 Schwab SCHW .40f .7 30 58.11 37.63 8818 53.68 +4.5 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 25 26.02 -3.2 Schwb pfD SCHWpD ... ... ... 27.90 25.49 16 26.00 -3.7 SchwitMau SWM 1.72 4.1 15 48.06 36.26 102 42.01 -7.4 SciApplic SAIC 1.24 1.4 24 88.49 60.21 133 85.82 +12.1 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 25.38 -.3 ScorpBlk rs SALT .02 ... ... 8.85 5.70 411 7.20 -2.7 ScorpioTk STNG .04 1.7 ... 4.60 1.85 2575 2.40 -21.3 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 2 24.30 -2.3 ScorpT19 n SBBC ... ... ... 26.51 24.62 1 25.07 -1.4 Scotts SMG 2.12 2.6 20 110.12 80.21 839 82.26 -23.1 ScrippsEW SSP .05p ... 38 23.19 11.13 286 11.81 -24.4 Sea Ltd n SE ... ... ... 15.73 10.22 807 11.59 -13.1 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4050.00 -8.2 SeabGld g SA ... ... ... 13.70 9.50 415 10.50 -7.1 SeacorHld CKH ... ... ...dd 59.00 31.90 226 57.82 +25.1 SeacrMar SMHI ... ... ... 25.00 11.66 54 23.76 +103.1 SeadrillLtd SDRL ... ... 1 .73 .15 30622 .36 +55.0 Seadrill SDLP .40 12.0 ... 4.20 2.60 689 3.34 -8.7 SealAir SEE .64 1.4 22 49.94 40.76 2027 44.35 -10.0 Seaspan SSW .50 7.1 11 7.91 5.02 611 7.03 +4.1 Seaspn pfE SSWpE 2.06 8.3 ... 25.50 21.39 9 24.96 +.6 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.78 7 25.25 -1.2 Seaspn pfD SSWpD 1.99 8.0 ... 25.20 20.76 12 24.73 +.4 Seaspn pfH SSWpH ... ... ... 24.96 20.14 46 24.17 +2.2 Seaspn pfG SSWpG ... ... ... 25.20 21.98 31 24.75 +1.9 Seaspan n SSWA ... ... ... 24.58 23.15 18 23.32 -4.1 SeaWorld SEAS ... ... ...dd 19.23 10.42 1065 15.63 +15.2 SelEngS n WTTR ... ... ... 21.96 11.22 995 15.80 -13.4 SelMedHld SEM ... ... 13 19.78 13.05 369 18.45 +4.5 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 32 25.18 SemGroup SEMG 1.89f 7.7 ...dd 35.15 20.20 895 24.55 -18.7 SemiMfg SMI ... ... 20 9.14 4.49 402 6.68 -22.0 SempraEn SRE 3.58f 3.2 20 122.98 100.63 1877 110.37 +3.2 Sempra pfA SREpA ... ... ... 104.97 96.15 126 101.76 +2.6 SendGrid n SEND ... ... ...cc 32.03 17.50 201 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 65.60 300 70.25 -4.0 SequansC SQNS ... ... ...dd 4.75 1.44 72 1.69 -11.5 Seritage n SRG 1.00 2.8 ... 50.00 34.07 281 36.00 -11.0 Seritge pfA SRGpA 1.75 8.2 ... 24.52 20.02 23 21.41 -12.1 ServiceCp SCI .68f 1.7 25 40.28 31.17 650 38.88 +4.2 ServiceMst SERV ... ... 30 55.36 36.34 255 51.70 +.8 ServcNow NOW ... ... ...dd 176.56 88.35 1524 172.99 +32.7 Servotr SVT .30e 3.0 ...cc 12.80 8.50 4 9.85 -11.5 ShakeShk n SHAK ... ... 70 47.39 30.12 361 43.15 -.1 ShawCm g SJR 1.18 ... ... 23.44 18.50 664 20.76 -9.1 ShellMidst SHLX 1.33f 6.2 17 33.25 19.42 857 21.53 -27.8 Sherwin SHW 3.44f .9 30 435.15 325.38 664 396.19 -3.4 ShinhanFn SHG ... ... ... 50.37 40.44 54 43.23 -6.8 ShipFin SFL 1.40 10.0 12 15.98 12.30 6438 14.05 -9.4 Shopify n SHOP ... ... ...dd 154.82 71.27 1356 126.67 +25.4 Shutterstk SSTK ... ... ...cc 52.78 29.85 115 51.85 +20.5 SibanyeG SBGL .14r 3.8 ... 8.32 3.37 4729 3.65 -24.8 SiderurNac SID ... ... ... 3.55 1.76 4952 2.74 +11.8 SierraMt n SMTS ... ... ... 3.00 2.13 42 2.60 +4.8 Sifco SIF ... ... ...dd 8.75 5.00 0 5.95 -10.5 SignetJwlrs SIG 1.24f 3.3 6 77.94 33.11 2237 37.83 -33.1sSilvrbow n SBOW ... ... ... 33.91 19.89 22 32.92 +10.8 SlvrcpMt n SVM .02 ... ... 3.43 2.12 458 2.95 +12.6 SimonProp SPG 7.80f 5.2 20 173.16 147.28 1368 150.28 -12.5 Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.36 0 67.50 -5.6 SimpsnM SSD .84 1.5 29 61.62 39.82 141 56.14 -2.2sSinopcShg SHI ... ... ... 64.97 50.67 35 65.10 +14.2 Siteone n SITE ... ... 61 80.56 46.54 279 77.45 +1.0 SixFlags SIX 3.12f 5.1 19 70.44 51.25 678 61.72 -7.3 Skechers s SKX ... ... 26 43.08 22.64 7621 42.08 +11.2 Skyline SKY ... ... 26 27.26 5.07 124 24.90 +93.8tSmart&Fnl SFS ... ... 20 13.95 5.05 652 5.20 -39.2 Smith&N SNN .61e 1.6 67 40.41 32.53 424 38.41 +9.7 SmithAO s AOS .72 1.1 36 68.39 51.67 903 65.28 +6.5 Smucker SJM 3.12 2.7 16 134.12 99.57 1689 117.04 -5.8 SnapInc A n SNAP 3.28 22.1 ... 23.57 11.28 12379 14.84 +1.6 SnapOn SNA 2.84 1.9 16 185.47 140.83 2817 152.59 -12.5 SocCapH n IPOA ... ... ... 10.85 9.85 33 10.04 -.5 SocCapH un IPOA/U ... ... ... 10.97 10.02 102 10.55 -.5 SocQ&M SQM .99e 1.8 ... 64.20 32.38 1651 56.51 -4.8 Sogou n SOGO ... ... ... 14.69 7.91 664 8.47 -26.8 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 717 17.47 -18.4 Solitario XPL ... ... ...dd .91 .43 67 .49 -18.4 SonicAut SAH .24f 1.2 10 22.75 15.95 185 19.60 +6.2 SonocoP SON 1.56 3.1 21 55.77 46.55 1060 51.06 -3.9 SonyCp SNE ... ... ... 53.91 33.45 1921 49.73 +10.6 Sothebys BID .40 .7 17 57.95 42.78 255 54.03 +4.7 SourcC SOR 1.00f 2.5 ...q 42.97 37.68 14 40.26 -1.2 SoJerInd s SJI 1.09 3.7 26 38.40 25.96 7968 29.82 -4.5 SthcrssEn SXE ... ... ...dd 4.50 1.44 76 1.71 +.9 SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 0 21.82 -5.1 SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 2 22.21 -6.4 SCEd pfD SCEpD 1.08 4.7 ... 26.43 21.37 22.75 -5.6 SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 20 23.37 -8.1 SouthnCo SO 2.40f 5.3 51 53.51 42.38 4293 45.60 -5.2 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 52 26.05 -3.5 SouthCo ef SOJB ... ... ... 26.25 23.71 42 24.65 -4.1 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 35 24.20 -4.9 SthnCopper SCCO .23e .4 48 58.09 32.63 1086 57.08 +20.3 SwstAirl LUV .50f .9 9 66.99 49.76 4358 54.80 -16.3 SwtGas SWX 2.08f 2.9 22 86.87 62.54 182 71.26 -11.5 SwGA Fn SGB .44 2.1 16 24.00 18.50 20.94 -12.8 SwstnEngy SWN ... ... 5 8.25 3.42 18254 4.36 -21.9 SprkNtSE wi LOV ... ... ... 15.40 10.15 1 14.00 +10.7 Sparton SPA ... ... 21 23.59 16.35 37 18.96 -17.8 SpdFosFr n EFAX ... ... ... 77.82 67.00 1 73.48 +.8 SpdDbShDu STOT ... ... ... 50.04 47.00 18 48.83 -1.2 SpdEmFos EEMX ... ... ... 76.80 59.23 6 70.18 +.5tSpdDbEMk EMTL ... ... ... 52.27 49.07 5 49.19 -2.4 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 53 15.02 +.9 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 0 25.75 -.4 SpectraEP SEP 2.95f 8.5 10 46.47 32.12 315 34.75 -12.1 SpectrmB SPB 1.68 1.7 18 146.09 89.37 603 99.28 -11.7 SpeedM TRK .60 3.3 19 23.47 16.80 21 18.01 -4.6 SpF LgCap n FMDG ... ... ... 33.20 26.89 3 29.21 +4.3 SpinMedT n FFIU ... ... ... 25.15 24.27 24.48 -1.4 Spire SR 2.25f 3.2 20 82.85 60.09 134 70.45 -6.3 SpiritAero SPR .10 ... 18 105.20 51.85 940 81.31 -6.8 SpiritAir SAVE ... ... 11 56.89 30.32 1065 38.00 -15.3 SpiritRltC SRC .72 9.0 12 10.46 6.64 4090 7.97 -7.1 SpiritR pfA SRCpA 1.50 7.0 ... 26.40 21.00 9 21.30 -14.3 Spotify n SPOT ... ... ... 169.00 135.51 1057 153.47 +3.0 SpragueRs SRLP 2.50 10.8 16 30.75 22.85 4 23.20 -4.1 Sprint S ... ... 3 9.22 4.81 10216 5.96 +1.2 SprottSilv PSLV ... ... ...q 6.85 5.83 484 6.36 +.3 SprottGold PHYS ... ... ...q 11.15 9.83 406 10.93 +3.2 SprottPPP SPPP ... ... ... 9.91 7.44 101 9.08 -2.8 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 17.58 8820 50.63 +46.0 STAG Indl STAG 1.39 5.8 33 28.95 22.42 543 24.13 -11.7 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 9 25.00 -1.0 STAG pfC STAGpC ... ... ... 27.74 24.76 2 25.66 -2.0 StageStrs SSI .20 7.1 ...dd 3.18 1.45 438 2.80 +66.7 SP Matls XLB .98e 1.7 ...q 64.17 51.35 5820 59.32 -2.0 SP HlthC XLV 1.01e 1.2 ...q 91.79 74.31 5834 82.53 -.2 SP CnSt XLP 1.28e 2.5 ...q 58.95 50.81 23626 51.35 -9.7 SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 8065 104.04 +5.4 SP Engy XLE 2.04e 2.8 ...q 78.39 61.80 18150 73.65 +1.9 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 76135 27.87 -.1 SP Inds XLI 1.12e 1.5 ...q 80.96 64.65 12515 75.93 +.3 SP Tech XLK .78e 1.2 ...q 71.34 53.63 12906 67.14 +5.0 SpdrRESel XLRE ... ... ...q 34.02 29.17 2723 30.49 -7.4 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 15117 50.76 -3.6 StdMotor SMP .84f 1.8 27 54.73 40.56 96 47.21 +5.1 Standex SXI .72f .7 21 110.00 84.30 32 100.00 -1.8 StanBlkDk SWK 2.52 1.6 22 176.62 133.25 2010 154.57 -8.9 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 21 25.23 StanBlD un SWP ... ... ... 128.00 105.77 53 114.97 -6.3 Stantec g STN .55f ... 17 29.25 22.25 8 25.10 -10.2 StarGas SGU .47f 4.8 15 11.70 8.74 69 9.70 -9.8 Starret SCX .40 6.5 20 10.00 6.05 5 6.15 -28.5 Startek SRT ... ... 70 14.78 8.61 64 9.76 -2.1 StarwdPT STWD 1.92 9.2 11 23.01 19.47 1221 20.77 -2.7 StateStr STT 1.68 1.6 19 114.27 78.87 2533 104.18 +6.7 StateSt pfC STTpC ... ... ... 25.55 24.01 57 25.20 StateSt pfD STTpD ... ... ... 28.96 26.10 14 26.89 -2.1 StaStCp pfG STTpG ... ... ... 28.45 25.52 13 26.23 -3.3 StateSt pfE STTpE ... ... ... 27.16 25.47 10 26.07 -1.5 Statoil ASA STO .88e 3.4 ... 26.36 16.18 4675 26.01 +21.4 SteelPtrs SPLP .38p ... 8 20.70 17.45 19 17.50 -10.5 SteelPr pfA SPLPpA ... ... ... 22.74 19.87 8 20.00 -5.5 Steelcse SCS .51 3.6 16 18.15 12.50 304 14.05 -7.6 StellusCap SCM 1.36 11.0 10 14.50 11.07 128 12.31 -6.3 Stepan SCL .82 .9 22 92.97 68.75 53 88.59 +12.2 Steris plc STE 1.24 1.3 24 97.47 70.79 309 96.22 +10.0 SterlingBc STL .28 1.3 14 26.50 21.00 1294 22.15 -10.0 SterlBc pfA STLpA ... ... ... 26.74 25.65 2 26.08 -.9 StewInfo STC 1.20 2.8 29 48.03 34.48 456 42.59 +.7 StifelFin SF .40 .7 18 68.76 41.93 190 59.17 -.7 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 11 26.57 -1.9 Stif 47 ef SFB ... ... ... 26.20 23.25 16 24.11 -3.3 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 40.16 16.76 111 38.47 +19.6 StoneHEM EDF 2.16 14.2 ...q 17.31 14.50 109 15.18 -4.6 StonHEmM EDI 1.81 12.3 ...q 16.79 13.37 34 14.72 -5.5 StoneMor STON 1.32 21.6 ...dd 10.15 4.61 69 6.12 -6.7 Stonerdg SRI ... ... 20 30.34 14.16 200 28.62 +25.2 StoreCap STOR 1.24 5.0 22 26.58 19.65 987 24.65 -5.3 StratALL36 GJT .29 1.4 ... 21.00 18.75 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 0 21.12 +4.3 StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 1 25.82 -.2 StratPG34 GJR .27 1.2 ... 22.60 20.85 0 22.22 +.9 StratUSM GJH .64 6.6 ... 10.36 9.37 3 9.69 -3.6 StratWMT GJO .22 1.0 ... 22.50 21.72 22.44 +.8 Stryker SYK 1.88 1.1 28 170.00 131.67 1195 163.55 +5.6 SturmRug RGR .92 1.6 19 68.80 43.00 243 56.05 +.4 SubPpne SPH 2.40 10.7 32 27.27 21.85 97 22.33 -7.8 SumitMitsu SMFG ... ... ... 9.67 7.10 651 8.41 -3.2 SummitHtl INN .72f 4.9 14 19.39 12.77 580 14.67 -3.7 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 8 23.84 -6.5 SumHP pfE INNpE ... ... ... 26.25 22.82 9 23.13 -9.9 SumtMtls n SUM .29t ... 27 34.06 25.25 755 29.37 -6.6 SummitMP SMLP 2.30 15.6 61 24.75 13.10 192 14.75 -28.0 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 288 91.59 -1.3 SunLfFn g SLF 1.74 ... ... 44.50 32.22 482 40.72 -1.3 SunCokeE SXC .59 ... 6 13.43 7.66 460 10.90 -9.1 SunCokeEn SXCP 2.38 13.0 9 21.95 14.55 29 18.30 +4.9sSuncor g SU 1.44f ... ... 38.69 27.96 3823 38.37 +4.5 SunlOnl n STG ... ... ... 14.08 6.80 367 7.78 -29.9 SunLink SSY ... ... ...dd 2.08 1.27 5 1.34 -15.7 SunocoLP SUN 3.30 11.8 82 33.11 24.76 275 27.97 -1.5 SunstnHtl SHO .20 1.3 18 17.46 14.09 2205 15.84 -4.2 SunstHt pfE SHOpE ... ... ... 27.22 24.96 1 25.22 -3.5 SunstHt pfF SHOpF 1.61 6.3 ... 26.98 24.45 25.42 -1.7 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 17 73.37 51.96 5393 67.03 +3.8 SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6 SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2 SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 4 24.28 -1.3 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 2.10 .59 48 1.96 +33.3 SupEnrgy SPN .32 3.3 ...dd 13.78 7.66 3045 9.76 +1.3 SuperiorInd SUP .36 2.5 22 24.85 12.70 102 14.35 -3.4 Supvalu rs SVU ... ... 4 31.29 13.60 2492 14.81 -31.4 SuthrlAs n SLD 1.52 10.6 ... 16.20 13.55 47 14.35 -5.3 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 0 25.25 -1.6 SwEBioFu23 FUE ... ... ... 8.47 6.45 0 6.88 -1.7 SwEGrain23 GRU ... ... ... 4.25 3.29 1 3.69 +10.3 SwRCmETR RJN ... ... ... 3.72 1.87 48 3.07 +9.7 SwRCmMTR RJZ ... ... ... 9.20 7.70 0 9.08 +1.7 SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 23 6.25 +4.1sSwERCmTR RJI ... ... ... 5.74 4.64 318 5.70 +5.6 SwisHelv SWZ .64e .2 ...q 13.74 11.65 12 12.34 -3.3 Switch n SWCH .14p ... ... 20.45 13.10 413 14.66 -19.4 Synchrony SYF .60 1.7 14 40.59 26.01 4887 35.35 -8.4 Synnex SNX 1.40 1.3 14 141.94 93.87 205 103.83 -23.6 Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.51 3 25.59 -2.1 SynovusFn SNV 1.00f 2.0 20 53.14 40.08 554 49.87 +4.0 SynthBiol SYN ... ... ...dd 1.05 .28 454 .34 -33.1 Sysco SYY 1.44 2.3 25 64.27 48.85 2374 61.58 +1.4 Systemax SYX .22f .8 27 34.91 12.80 62 27.76 -16.6 T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 18.51 5580 37.13 +25.0 TC PpLn TCP 4.00 11.8 11 61.74 30.34 329 34.00 -36.0 TCF Fncl TCF .60f 2.6 20 23.80 14.58 1276 22.79 +11.2 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 17 24.86 -3.4 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 54 5.44 -7.3 TE Connect TEL 1.60 1.6 29 108.23 73.01 1836 101.05 +6.3 THL Crd21 TCRX ... ... ... 25.94 25.07 1 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 37 17.22 +2.1sTIM Part TSU .28e 1.2 ... 22.88 13.63 1155 22.87 +18.4 TJX TJX 1.56f 1.9 20 85.21 66.44 3185 82.64 +8.1 TPG Pace n TPGE ... ... ... 10.30 9.67 1453 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 90 20.14 +5.7 TPG SpLnd TSLX 1.56 8.8 9 21.74 17.00 129 17.82 -10.0 TableauA DATA ... ... ...dd 87.60 53.00 728 84.39 +22.0 TahoeRes TAHO .24 4.4 ... 9.68 3.76 2147 5.44 +13.6 TailorBr TLRD .72 2.5 16 30.50 9.40 956 29.34 +34.4 Taiwan TWN ... ... ...q 22.25 18.44 1 20.88 TaiwSemi TSM .73e 1.8 8 46.57 32.49 27476 39.53 -.3 Takung n TKAT ... ... ... 8.09 1.88 1 2.09 -16.7 TallgEGP n TEGP 1.95f 9.0 ...dd 28.94 17.14 547 21.71 -15.7 TallgrsEn TEP 3.90f 8.8 12 52.96 34.37 207 44.53 -2.9 TangerFac SKT 1.40f 6.3 11 33.23 21.14 1341 22.09 -16.7sTanzRy g TRX ... ... ... .59 .24 652 .56 +101.8 Tapestry TPR 1.35 2.5 33 54.59 38.47 1444 53.29 +20.5 TargaRes TRGP 3.64 7.7 ... 57.78 39.59 2126 47.17 -2.6 TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 5 26.51 +.1 Target TGT 2.48 3.5 13 78.70 48.56 5814 70.98 +8.8 TaroPhrm TARO ... ... 10 128.46 93.01 33 100.73 -3.8 Taseko TGB ... ... ... 2.46 1.02 656 1.36 -41.6 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.85 1446 25.13 -24.0 Taubmn TCO 2.62f 4.7 19 66.66 44.78 554 55.91 -14.5 Taub pfJ TCOpJ 1.63 6.6 ... 25.63 24.34 6 24.72 -1.6 Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 8 24.20 -4.0 TaylorMH TMHC ... ... 16 28.42 19.68 1660 23.23 -5.1 Team TISI ... ... ...dd 30.20 10.45 371 16.75 +12.4 Technip FTI .13 ... 19 35.00 24.53 3430 33.33 +6.5 TeckRes g TECK .16e ... ... 30.80 14.56 2788 26.65 +1.8 Teekay TK .22 2.4 ...dd 10.90 5.14 871 9.10 -2.4 TeekLNG TGP .56 3.0 ... 21.65 14.05 123 18.55 -7.9 TeekLN pfA TGPpA 2.25 9.3 ... 26.36 24.26 23 24.30 -3.8 TeekOffsh TOO .04m 1.6 ... 5.73 1.65 179 2.58 +9.3 TeekOf pfA TOOpA 1.81 8.2 ... 24.49 12.69 6 22.14 -4.1 TeekOf pfB TOOpB 2.13 8.9 ... 26.00 14.75 16 23.84 -4.1 TeekayTnk TNK .21 17.8 ... 2.20 1.08 792 1.18 -15.7 Tegna TGNA .28 2.5 6 16.72 10.46 3058 11.20 -20.5 TejonRnch TRC ... ... ...cc 24.58 18.59 40 24.17 +16.4 TeklaHlth HQH 1.92e 9.1 ...q 26.37 20.36 114 21.21 -5.9 TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 117 16.57 -5.4 TeklaLfSci HQL 1.95e 10.2 ...q 22.24 18.21 58 19.10 -2.7 TeklaWH n THW 1.40 11.0 ...q 15.39 12.47 106 12.77 -6.2 TelInstEl TIK ... ... 31 6.35 2.05 7 2.20 -15.4 Teladoc n TDOC ... ... ... 44.65 22.73 504 43.05 +23.5 Telaria n TLRA ... ... ...dd 5.30 3.42 206 4.34 +7.7 TlcmArg TEO .71e 2.3 ... 40.19 22.34 91 30.52 -16.7 TelItalia TI ... ... ... 11.28 7.57 35 10.77 +24.8 TelItaliaA TI/A .30e 3.2 ... 9.60 6.27 11 9.24 +28.2 Teledyne TDY ... ... 31 201.40 123.29 120 198.42 +9.5 Teleex TFX 1.36 .5 33 288.78 191.40 155 269.64 +8.4 TelefBrasil VIV .64e 4.4 17 17.33 13.06 928 14.53 -2.0 TelefEsp TEF 1.20e 11.8 ... 11.64 8.99 979 10.09 +4.2 TelData TDS .64f 2.2 10 29.87 23.54 409 28.94 +4.1 TelData45 TDI 1.66 6.7 ... 26.61 23.29 2 24.68 -3.4 TelData 61 TDA 1.47 6.2 ... 25.64 23.11 16 23.82 -4.3 TelData60 TDJ 1.75 7.0 ... 26.48 23.95 8 25.16 -.5 TelData59 TDE 1.72 6.8 ... 26.21 24.26 4 25.16 -.6 Telus gs TU 2.02 ... ... 38.50 32.56 245 35.32 -6.7 TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 58 21.98 +2.2 TmpEMF EMF 1.28e 1.9 ...q 18.00 14.20 22 15.99 -2.6 TmpEMI TEI .80a 7.0 ...q 11.98 10.93 74 11.47 +2.7 TmpGlb GIM .30 4.7 ...q 6.77 6.29 166 6.44 -.3tTempurSly TPX ... ... 12 68.05 41.69 1001 42.33 -32.5sTenaris TS .69e 1.8 ... 37.79 25.91 2189 37.55 +17.9 TenetHlth THC ... ... ...dd 25.24 12.25 1028 24.47 +61.4 Tengsco TGC ... ... ...dd 1.19 .55 60 .82 +1.9 Tennant TNC .84 1.2 40 76.80 59.00 69 70.50 -3.0 Tenneco TEN 1.00 1.9 8 65.59 50.73 457 51.58 -11.9 TVA 28 TVC .96 3.8 ... 25.97 24.58 11 24.95 -.6 TVA 29 TVE .84 3.4 ... 26.98 24.80 7 25.01 Teradata TDC ... ... 25 42.84 27.05 461 41.41 +7.7 Teradyn TER .36f .9 31 50.68 29.68 6009 41.45 -1.0 Terex TEX .40f 1.0 35 50.17 31.25 1141 39.66 -17.8 Ternium TX 1.00e 2.6 12 39.48 22.78 282 38.21 +21.0 TerraNitro TNH 5.15e 6.1 10 93.59 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.5 29 38.54 29.58 428 35.31 +.7 TetraTech TTI ... ... ...dd 4.54 1.85 383 3.67 -14.1 TeucrCorn CORN ... ... ...q 20.05 16.53 50 17.78 +6.0 TeucrSug CANE ... ... ...q 11.44 7.82 30 7.93 -18.9 TeucrWht WEAT ... ... ...q 8.43 5.80 84 6.48 +8.0 TeucrSoyb SOYB ... ... ...q 19.64 17.27 158 18.97 +6.1 TeucrmAgs TAGS ... ... ...q 26.56 21.20 23.00 +4.1 TevaPhrm TEVA .73e 4.2 6 33.82 10.85 10260 17.71 -6.5 TexPacLd TPL .29f .1 95 569.99 279.33 10 546.19 +22.3 Textainer TGH .96 5.3 ...dd 26.50 9.60 72 18.10 -15.8sTextron TXT .08 .1 42 64.88 45.00 3670 65.48 +15.7 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 27 226.44 156.03 1606 216.99 +14.3 Thermon THR ... ... 50 26.50 15.74 34 24.51 +3.5 ThirdPtRe TPRE ... ... 7 17.10 11.90 327 13.45 -8.2 ThomsonR TRI 1.38 3.5 17 48.61 38.22 498 39.78 -8.7 Thor Inds THO 1.48 1.4 13 161.48 87.96 637 102.35 -32.1 3D Sys DDD ... ... 47 23.70 7.92 872 11.66 +35.0 3M Co MMM 5.44f 2.5 28 259.77 192.36 1450 218.85 -7.0 Tidwtr TDW 1.00 3.1 ...dd 33.16 .66 75 32.57 +33.5 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 146 18.84 -7.6 Tiffany TIF 2.00 2.0 33 111.44 84.15 1494 98.03 -5.7 Tillys TLYS ... ... 27 16.57 8.42 65 11.52 -22.0 TimeWarn TWX 1.61 1.7 16 103.90 85.88 3058 96.58 +5.6 Timken TKR 1.08 2.3 18 55.65 41.85 329 47.05 -4.3 TimknSteel TMST ... ... ...dd 20.24 12.48 338 17.10 +12.6 Titan Intl TWI .02 .2 ...dd 14.53 7.97 319 11.70 -9.2 TollBros TOL .44f 1.1 13 52.73 35.07 2388 41.68 -13.2 Tompkins TMP 1.92f 2.4 23 90.50 71.27 52 78.40 -3.6 TootsieR TR .36b 1.2 27 38.30 28.50 62 29.35 -16.9 TopBuild n BLD ... ... 33 82.26 48.80 465 78.38 +3.5 Torchmark TMK .64f .7 7 93.60 73.99 602 87.22 -3.8 Trchmk pfC TMKpC ... ... ... 27.68 25.44 8 26.21 -2.1 Toro Co s TTC .70 1.1 26 73.86 58.39 287 61.60 -5.6 TorDBk gs TD 2.68f ... ... 61.06 45.18 1295 54.88 -6.3 MonTNAPpl TPYP .45p ... ...q 24.31 20.22 357 21.97 -6.0 TortWat n TBLU ... ... ... 30.84 24.91 0 29.80 TortEnInd NDP 1.75 14.2 ...q 16.30 10.70 66 12.30 -7.4 TortEnInf TYG 2.62 9.6 ...q 35.20 24.24 140 27.25 -6.3 TortMLP NTG 1.69 9.7 ...q 21.09 14.91 157 17.47 -.5 TortPplE TTP 1.63m 9.5 ...q 21.70 15.55 35 17.15 -8.8 TortPw&E TPZ 1.65 8.9 ...q 23.17 17.51 27 18.59 -9.7sTotal SA TOT 2.71e 4.4 ... 61.90 48.15 1248 62.03 +12.2 TotalSys TSS .52f .6 26 90.74 53.35 873 88.02 +11.3 TowerIntl TOWR .48 1.6 13 33.65 21.00 52 29.55 -3.3 TownsqMda TSQ .07p ... 11 12.22 6.28 74 7.95 +3.5 Toyota TM ... ... ... 140.99 103.62 148 128.49 +1.0 TrCda g TRP 2.76 6.3 16 51.85 39.16 2053 43.61 -10.3 TransEntx TRXC ... ... ...dd 5.00 .45 4353 1.96 +1.6 TransUn n TRU ... ... 44 61.42 38.63 1438 60.55 +10.2 Trnsalta g TAC .23 ... ... 6.60 5.00 11 5.40 -9.2 TrnsatlPet TAT ... ... ...dd 2.18 .58 87 1.66 +19.4 TrnsRty TCI .20p ... ...dd 50.64 16.50 1 49.99 +59.6sTransDigm TDG 24.00 ... 23 328.79 237.54 355 329.06 +19.8 TrnsMont TLP 2.48f 6.3 16 47.45 33.98 11 39.67 +.6sTransocn RIG ... ... ...dd 12.68 7.20 23425 12.54 +17.4 TrGasSur TGS ... ... ... 24.22 14.10 505 19.80 -10.9 Travelers TRV 2.88f 2.1 18 150.55 113.76 1624 136.59 +.7sTravelport TVPT .30 1.7 ... 17.42 12.10 1270 17.33 +32.6 TrecoraRs TREC ... ... 19 14.40 10.20 23 14.00 +3.7 Tredgar TG .44 2.4 24 20.65 14.65 35 18.35 -4.4 TreeHseF THS ... ... 12 90.18 36.35 504 38.93 -21.3 Trex TREX ... ... 34 120.40 61.57 257 108.06 -.3 TriPointe TPH ... ... 13 19.55 12.01 2382 16.46 -8.1 TriContl TY 1.07e 4.0 ...q 28.32 22.63 70 26.86 -.3 TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 50.62 +.4 TrianglCap TCAP 1.20 10.2 ... 19.15 8.91 432 11.72 +23.5 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 3 25.28 +.6 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 4 25.30 +.4 TribMda A TRCO 1.00 2.4 79 43.71 36.18 1079 40.83 -3.9 TrilogyMtl TMQ ... ... ...dd 1.64 .58 399 1.22 +11.9 TrimShrk n TTAC ... ... ... 36.45 28.39 15 35.13 +4.2 TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.46 +1.0sTriNetGrp TNET ... ... 37 51.08 28.81 253 51.22 +15.5 Trinity TRN .52 1.6 7 38.25 25.05 1427 31.74 -15.3 TrinityPlce TPHS ... ... ... 7.59 5.86 16 6.73 -3.2 Trinseo SA TSE 1.44 1.9 9 85.35 57.70 331 77.10 +6.2 TrioTch TRT ... ... 16 8.47 4.05 16 5.33 -24.0 TriplePtV TPVG 1.44 12.0 7 14.39 11.12 39 12.02 -5.3 TripPt22 n TPVY ... ... ... 26.99 24.80 5 25.25 -2.4 Triple-S GTS ... ... 26 29.43 15.05 122 29.05 +16.9 TritonInt n TRTN 1.80 5.7 ... 43.85 24.85 310 31.70 -15.4 TriumphGp TGI .16 .6 5 34.80 19.65 634 26.25 -3.5 Tronox TROX .18 .9 47 28.40 12.88 376 19.71 -3.9 TrueBlue TBI ... ... 17 29.50 19.30 117 28.05 +2.0 Tsakos TNP .20 5.6 ... 5.27 3.11 175 3.56 -9.0 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 3 25.22 -.3 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 4 25.54 +.2 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 17 24.90 +.6 TsaksE p E TNPpE ... ... ... 25.89 24.58 7 25.05 -.7 Tuppwre TUP 2.72 6.4 ...dd 74.36 40.78 786 42.77 -31.8 Turkcell TKC ... ... ... 11.29 7.79 188 8.98 -12.0 TurnPtBr n TPB .16 .8 ... 22.99 14.45 63 21.15 +.1 TurqHillRs TRQ ... ... 28 3.59 2.44 1245 3.06 -10.8 TutorPerini TPC ... ... 11 31.93 20.20 659 21.80 -14.0 22ndCentry XXII ... ... ...dd 4.44 1.13 1241 2.31 -17.5 Twilio n TWLO ... ... ... 42.54 22.80 1792 42.11 +78.4 Twitter TWTR ... ... ...dd 36.80 14.56 22625 31.54 +31.4 TwoHrb pfA TWOpA 2.03 7.9 ... 28.17 25.38 5 25.81 -5.3 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 6 24.83 -5.4 TwoHrbI rs TWO 1.88 12.0 6 17.26 13.85 991 15.66 -3.7 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 17 23.93 -4.6 TylerTech TYL ... ... 53 226.76 158.91 473 226.00 +27.6 Tyson TSN 1.20 1.7 13 84.65 57.20 1381 70.38 -13.2U -sUBS 3xLCr WTIU ... ... ... 34.40 9.44 24 33.85 +43.8tUBS 3xInvC WTID ... ... ... 49.24 9.00 83 9.20 -39.8 VelDlyIn n EXIV ... ... ... 61.00 24.65 22 37.85 -21.8 VelLngVS n EVIX ... ... ... 25.69 10.15 4 11.50 -4.1 UBS FILCG FBGX ... ... ...q 264.15 161.21 4 241.69 +6.4 UBS2xSPDiv SDYL 3.40e 4.3 ...q 91.38 59.18 16 79.69 -6.8 UBS Grp UBS .80f 4.5 ... 20.89 15.77 1507 17.65 -4.0 UDR UDR 1.29f 3.6 22 40.71 32.88 1391 35.38 -8.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, April 20, 2018

PAGE 39

UGI Corp UGI 1.00 2.2 10 52.00 42.51 462 45.78 -2.5 UMH Prop UMH .72 5.4 25 17.90 11.38 96 13.25 -11.1 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 5 26.38 -3.4 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 6 25.25 -7.0 UQM Tech UQM ... ... ...dd 1.79 .46 40 1.26 -9.4 US FdsHl n USFD ... ... 26 35.75 25.43 1628 34.23 +7.2 US Geoth rs HTM ... ... ...cc 5.44 3.11 145 5.41 +56.8sUSPhysTh USPH .92f 1.0 49 92.60 56.50 61 92.85 +28.6 US Silica SLCA .25 .9 78 44.53 23.75 2184 28.04 -13.9 USA Cmp USAC 2.10 11.1 ...cc 19.33 14.30 278 18.85 +14.0 Usaa USA Vl ULVM ... ... ... 55.24 48.81 400 52.05 +.1 Usaa SCVal USVM ... ... ... 53.15 47.00 187 51.79 +2.1 USAA IntlVl UIVM ... ... ... 55.54 49.30 70 52.73 +2.5 Usaa EMVl UEVM ... ... ... 56.13 48.97 0 52.01 +1.2 Usaa STrBd USTB ... ... ... 54.88 49.49 0 49.51 -1.1 Usaa IntBd UITB ... ... ... 50.30 48.68 103 48.77 -2.8 USANA s USNA ... ... 25 100.40 52.55 114 99.65 +34.6sUSCF Oil n USOU ... ... ... 64.27 22.66 3 62.56 +45.5tUSCF ShOil USOD ... ... ... 26.29 6.63 6 6.84 -39.6 USCF shpei BUY ... ... ... 27.03 23.45 2 25.94 +2.4 USCF shpen BUYN ... ... ... 27.42 23.45 26.08 +.7 USD Ptrs USDP 1.40f 12.8 ... 14.50 9.00 30 10.90 -3.1 USG USG ... ... 23 41.50 25.60 638 40.99 +6.3 Ultrapar UGP .55e 3.0 ... 26.48 18.34 927 18.46 -18.8 UndrArm s UAA ... ... 28 23.46 11.40 3982 16.08 +11.4 UnAr C wi UA ... ... ... 21.81 10.36 1567 14.01 +5.2 Uni UFI ... ... 16 39.21 26.91 123 34.77 -3.1 UniFirst UNF .15 .1 23 176.15 134.65 32 161.95 -1.8 UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1207 55.81 -.9 Unilever UL 1.48e 2.7 ... 60.13 50.74 1276 54.74 -1.1 UnionAc un LTN/U ... ... ... 10.30 10.00 0 10.20 +1.6 UnionPac UNP 2.92f 2.1 10 143.05 101.06 3063 137.99 +2.9 UniqueF n UFAB .60 6.9 10 12.21 7.05 39 8.75 +17.9 Unisys UIS ... ... ...dd 13.90 6.90 475 11.35 +39.3 Unit UNT ... ... 12 26.82 15.29 540 23.15 +5.2 UtdContl UAL ... ... 10 83.04 56.51 6379 70.23 +4.2 UtdMicro UMC .09e 3.4 ... 2.73 1.90 1719 2.64 +10.5 UPS B UPS 3.64f 3.3 18 135.53 101.45 2734 109.68 -7.9 UtdRentals URI ... ... 9 190.74 100.62 4873 168.22 -2.1 USNatGas UNL ... ... ...q 11.27 8.54 1 9.10 -.8sUS12MoOil USL ... ... ...q 23.83 15.45 15 23.71 +13.3 USAntimny UAMY ... ... ... .47 .20 13 .26 -18.8 US Bancrp USB 1.20 2.4 14 58.50 49.03 10649 50.70 -5.4 US Bcp pfA USBpA 35.49e 3.8 ... 931.70 870.00 0 930.00 +4.7 US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 17 22.96 +1.7 US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 64 27.73 -1.8 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 12 25.18 -.4 US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 20.39 11.88 67 20.32 +12.3 US Cellular USM ... ... 54 41.50 32.06 71 40.84 +8.5 US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 19 25.12 -.5 US Cellu 63 UZB 1.81 7.1 ... 27.83 24.46 22 25.32 -1.6 US Cell64 UZC 1.81 7.2 ... 27.50 24.55 10 25.31 -2.4 USCmdtyFd USCI ... ... ...q 44.50 36.98 72 44.25 +4.0 USDslHtOil UHN ... ... ...q 20.04 12.90 0 19.91 +2.9 US GasFd UGA ... ... ...q 34.33 22.30 15 33.12 +4.0 USCoppFd CPER ... ... ...q 21.26 16.00 0 19.96 -5.2 USAgriFd USAG ... ... ...q 17.98 15.87 17.35 +5.1 US NGas rs UNG ... ... ...q 31.72 20.40 4148 22.09 sUS OilFd USO ... ... ...q 13.90 8.65 17427 13.77 +14.7tUS ShrtOil DNO ... ... ...q 81.00 48.48 14 49.01 -13.7 USSteel X .20 .5 22 47.64 18.55 11485 37.34 +6.1 UtdTech UTX 2.80 2.3 21 139.24 109.10 4821 123.85 -2.9 UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 2713 235.76 +6.9 UNITIL UTL 1.46f 3.2 24 52.84 40.92 27 46.03 +.9 Univar n UNVR ... ... ...cc 32.53 25.79 320 29.08 -6.1 UnvslCp UVV 2.20 4.6 36 75.70 45.95 258 48.05 -8.5 UnvHR UHT 2.64 4.4 35 84.90 53.00 25 60.25 -19.8 UnivHlthS UHS .40 .3 16 128.15 95.26 686 121.51 +7.2 Univ Insur UVE .69a 2.1 11 33.20 15.08 183 32.40 +18.5 UnvSecInst UUU ... ... ...dd 3.20 1.15 1 1.65 -2.9 UnivTInst UTI .08 2.6 ...dd 3.87 2.21 11 3.05 +27.1 UnumGrp UNM .92 1.9 2 58.73 43.55 1275 48.73 -11.2 Ur-Energy URG ... ... ... .79 .50 560 .75 +9.6 UraniumEn UEC ... ... ...dd 2.00 .96 1011 1.62 -8.5 UrbnEdg n UE .88 4.3 24 27.55 20.10 393 20.46 -19.7 UrstdBid UBP 1.06f 6.2 17 18.92 15.36 1 17.00 +.3 UrsBidA UBA 1.08f 5.5 15 23.94 17.20 51 19.70 -9.4 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 3 24.62 -5.9V -VF Corp VFC 1.84f 2.4 43 84.38 51.22 1251 77.78 +5.1 VICI Pr n VICI ... ... ... 21.33 17.86 1344 18.23 -12.7 VOC EnTr VOC .47e 9.4 11 6.66 3.15 114 5.02 -15.2 VaalcoE EGY ... ... ... 1.17 .68 153 .97 +39.7 VailRsrt MTN 5.88 2.5 49 237.77 194.09 448 231.62 +9.0 Vale SA VALE .29e 2.1 ... 14.67 7.47 19540 14.12 +15.5 ValeantPh VRX ... ... 5 24.43 8.31 7030 17.33 -16.6 ValeroE VLO 3.20f 3.0 29 108.83 60.69 3184 108.20 +17.7 ValeroEPt VLP 2.03f 5.0 15 48.66 33.25 104 40.65 -8.7sValhi VHI .08 1.0 70 8.27 2.13 439 7.70 +24.8 Validus VR 1.52 2.2 15 67.79 41.15 278 67.63 +44.1 Validus pfA VRpA ... ... ... 26.12 24.12 4 25.23 -2.7 Validus pfB VRpB ... ... ... 26.23 24.15 12 25.06 -2.2 VlyNBcp VLY .44 3.6 21 13.38 10.61 1453 12.08 +7.7 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 8 26.87 -3.2 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 9 25.55 -3.4 Valmont VMI 1.50 1.0 21 176.35 137.90 136 146.80 -11.5tValvoline n VVV .30 1.4 ... 25.63 20.99 2887 21.18 -15.5 VanEMGold OUNZ ... ... ...q 13.44 11.93 28 13.25 +3.1 VanEGold GDX .06e .3 ...q 25.58 20.84 33412 23.06 -.8 VnE LgFl n LFEQ ... ... ... 28.49 24.98 13 26.34 +.1 VanE Grn n GRNB ... ... ... 27.50 25.37 6 27.02 +.1 VnEkSteel SLX .40e .8 ...q 51.91 35.03 47 49.67 +8.3 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.30 20.51 6 22.04 -5.6 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 26 23.90 -2.4 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 250 31.09 -.4sVanE ChiBd CBON .68e ... ...q 24.09 21.32 1 24.24 +6.7 VnEkShHY SHYD .81 3.3 ...q 25.30 24.03 132 24.26 +.3 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 10420 21.35 +.7 VanE BDC BIZD 1.47e 9.1 ...q 19.24 15.39 62 16.07 -3.2 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 63 19.15 -2.6 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 343 29.41 -1.8 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.73 20 25.60 -.1 VanE Reit MORT 2.36e 8.4 ...q 25.41 21.20 15 22.41 -6.9 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 11 24.93 -6.4 VanE EmM EMAG .92 4.2 ...q 22.45 21.21 1 21.83 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 204 25.29 +.1 VanE EMBd EMLC .98 5.1 ...q 19.91 18.34 3277 19.35 +1.9 VanEAltEn GEX 1.07e 1.7 ...q 64.75 56.55 5 62.56 +2.3 VEckMun PRB .15e .6 ...q 24.71 24.19 2 24.32 +.1 VnEkSMu SMB .20 1.2 ...q 17.67 17.11 23 17.14 -.6 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 58 19.73 -3.0 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 389 23.44 -2.6 VnEkHiInInf YMLI 1.20 9.9 ...q 16.03 11.07 4 12.16 -9.5 VanE GenDr GNRX ... ... ... 26.68 20.60 0 24.07 -1.0 VanE OilR CRAK ... ... ...q 32.27 22.33 19 31.93 +4.0 V IntMoat MOTI ... ... ...q 36.88 31.48 75 34.94 +2.4 VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 49.96 +1.8 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 0 24.71 +2.3 VanEChAMC CNXT ... ... ...q 37.10 28.38 1 34.17 -1.2 VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 3 30.76 +1.3 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 93 42.09 -.8 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 10 16.34 +4.3 VnEkSemi SMH .58e .6 ...q 114.55 79.48 16465 100.12 +2.4 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 9 94.66 +3.6 VanE Agri MOO 1.10e 1.7 ...q 65.86 53.14 12 62.92 +2.1 VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 8898 27.03 +3.8 VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 11 38.48 -6.1 VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 64 28.33 -5.8 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 8 46.90 -2.8 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 8 59.56 -12.2 VanE Egyp EGPT ... ... ...q 40.97 26.30 8 39.30 +20.2 VEckPoland PLND .29e 1.5 ...q 21.80 16.56 11 18.97 -4.0 VanE JrGld GDXJ ... ... ...q 37.76 29.33 7321 34.06 -.2 VanE Coal KOL .13 .8 ... 18.49 12.48 52 16.27 +1.5 VnEk Viet VNM .32e 1.7 ...q 20.50 13.75 500 18.49 +3.4 VanEBrzSC BRF ... ... ...q 26.12 17.43 3 23.35 -.4 VanEIndo IDX .25e 1.0 ...q 26.90 22.54 7 23.94 -3.6 VanENatRs HAP .64e 1.7 ...q 39.67 32.28 3 37.81 +1.9 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 5 25.75 +3.6 VanE Gam BJK 1.07e 2.2 ...q 50.18 38.50 24 47.88 +2.6 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 109 89.23 -6.2 VangIntBd BIV 2.17a 2.7 ...q 85.85 80.87 713 80.95 -3.4tVangSTBd BSV 1.08e 1.2 ...q 80.25 78.15 1020 78.13 -1.2 VangTotBd BND 2.06e 2.3 ...q 82.71 79.14 1602 79.22 -2.9 VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 357 111.41 -7.9 VangMegG MGK 1.33e 1.2 ...q 121.09 96.65 152 114.66 +3.0 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 95 75.62 -1.1 VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3 VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 496 83.65 -2.3 VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 120 114.25 +2.3 VangGrth VUG 1.38e 1.0 ...q 152.38 122.85 611 144.74 +2.9 VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 335 123.67 +.9 VangMidC VO 1.76e 1.1 ...q 164.17 138.25 276 156.40 +1.0 VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 274 150.28 +1.7 VangSCG VBK 1.19e .7 ...q 172.17 140.10 108 168.01 +4.5 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 210 132.16 -.5 VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 4004 138.60 +1.0 VangValu VTV 2.05e 1.9 ...q 113.46 93.39 1173 105.33 -.9 VangSP500 VOO 3.81e 1.5 ...q 263.37 216.13 1997 247.00 +.7 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 233 111.25 -.3 VangMCGr VOT .82e .6 ...q 136.45 114.04 122 131.03 +2.6 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 6891 74.74 -9.9 VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 563 102.39 +.4 VangAllWld VSS 2.83e 2.3 ...q 127.14 104.28 196 121.65 +2.0 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 1392 55.17 +.8 VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 7602 46.69 +1.7 VangPacif VPL 1.37e 1.9 ...q 77.96 63.27 140 73.35 +.6 VangEur VGK 1.71e 2.8 ...q 63.60 53.04 2977 60.11 +1.6tVangTEBd VTEB .28e ... ...q 52.07 50.57 527 50.60 -2.1 Vang500Gr VOOG 1.62e 1.1 ...q 149.28 119.02 47 142.31 +3.9 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 18 107.21 -2.5 VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 6 134.77 +1.8 VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 10 153.52 +5.2 VangSC600 VIOO 1.19e .8 ...q 146.39 121.82 16 144.61 +3.8 VanMC400V IVOV 1.50e 1.2 ...q 126.33 108.97 12 120.50 -1.0 VanMC400G IVOG 1.16e .8 ...q 142.23 117.22 15 136.94 +2.9 VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 19 128.97 +.8 VangFTSE VEA 1.10e 2.4 ...q 47.89 39.92 6195 45.24 +.8 VangCnD VCR 2.03e 1.2 ...q 171.48 138.40 65 162.67 +4.3 VangCnS VDC 3.69e 2.8 ...q 151.29 131.46 110 133.34 -8.7 VangEngy VDE 2.37e 2.3 ...q 107.20 83.80 222 101.17 +2.2 VangFncl VFH .90e 1.3 ...q 75.48 58.40 411 70.07 VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.70 104 155.87 +1.1 VangIndl VIS 2.25e 1.6 ...q 151.28 122.13 79 142.25 -.1 VangInfT VGT 1.61e .9 ...q 186.36 136.68 381 175.65 +6.6 VangMat VAW 2.12e 1.6 ...q 144.65 116.44 83 135.00 -1.2 VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 164 112.47 -3.5 VangTel VOX 3.14e 3.6 ...q 99.12 81.68 152 87.35 -4.2 VantageEn VEI ... ... ... VarianMed VAR ... ... 97 130.29 87.49 706 126.79 +14.1 VectorGp VGR 1.60b 8.1 24 23.14 18.70 1067 19.86 -11.3 Vectren VVC 1.80 2.8 26 69.86 57.48 723 65.30 +.4 Vectrus VEC ... ... 18 41.48 24.40 44 39.15 +26.9 VedantaLtd VEDL 1.20e 6.4 ... 21.99 13.78 788 18.80 -9.7 VeevaSys VEEV ... ... 91 78.28 51.86 837 74.57 +34.9 VenatorM n VNTR ... ... ... 26.90 17.07 796 19.28 -12.8tVentas VTR 3.16 6.6 13 72.36 47.80 2267 47.80 -20.3 VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 3 24.95 -.8 Vereit VER .55 8.3 12 8.89 6.62 5831 6.65 -14.6 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 40 25.14 -1.7 VeriFone PAY ... ... 17 22.95 14.90 2675 22.70 +28.2 Veritiv VRTV ... ... ...cc 53.25 20.35 61 37.25 +28.9 VerizonCm VZ 2.36 4.9 7 54.77 42.80 11083 48.43 -8.5 VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 10 25.83 -2.1 VermilnE g VET 2.03 ... ... 40.59 29.91 126 36.34 +.1 Verso Cp VRS ... ... ... 19.32 3.17 817 18.55 +5.6 Versum VSM .20 .6 ... 42.74 29.77 965 35.99 -4.9 ViadCorp VVI .40 .7 27 61.85 42.05 46 55.05 -.6 Vicon VII ... ... ...dd .76 .30 59 .41 +3.5 VictSCHiD CSB .60e ... ...q 45.62 39.12 2 43.59 -2.3sVinaConc VCO .66e 1.4 ... 47.05 30.43 4 47.88 +29.4 VinceHlg rs VNCE ... ... 3 14.50 2.80 6 8.97 +44.9 Vipshop VIPS ... ... 33 19.14 7.79 5132 16.08 +37.2 VirnetX VHC ... ... ...dd 8.75 2.80 437 3.30 -10.8 VirDynCr n BLHY ... ... ... 25.49 24.43 18 24.65 -.6 VirShUS n VESH ... ... ... 24.93 21.19 1 22.92 +.3 ZweigTR ZTR .97 9.0 ...q 14.18 10.79 91 10.84 -19.1 VirtGblMSc VGI 1.87 12.2 ...q 19.46 13.76 36 15.32 -12.5 Visa s V .84 .7 41 126.88 90.98 7292 123.96 +8.7 VishayInt VSH .27f 1.5 ...dd 23.85 15.90 671 18.35 -11.6 VishayPrc VPG ... ... 28 33.45 16.55 46 29.75 +18.3 VistaGold VGZ ... ... ...dd 1.05 .60 61 .75 +7.1 VistaOutd n VSTO ... ... ...dd 25.07 12.36 682 17.67 +21.3 VistraEn n VST ... ... ... 22.57 14.50 3728 22.12 +20.7 VitaminSh VSI ... ... 5 20.10 2.95 328 4.70 +6.8 VivintSolar VSLR ... ... 9 6.10 2.65 269 4.15 +2.5 VMware VMW ... ... 68 165.00 85.45 2921 135.59 +8.2 VoceraCm VCRA ... ... ...dd 32.23 22.43 78 25.81 -14.6 VolarisAv VLRS ... ... ... 16.00 7.50 449 8.73 +8.9 VolitionRX VNRX ... ... ... 4.00 2.08 118 2.20 -25.2 VoltInfoSci VISI ... ... ...dd 6.45 2.16 42 2.90 -23.7 Vonage VG ... ... ...dd 11.65 6.28 1300 11.25 +10.6 Vornado VNO 2.52f 3.8 23 82.85 64.14 805 66.20 -15.3 Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.82 57 23.98 -5.1 Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.75 13 22.90 -8.0tVornad pfM VNOpM 1.31 6.0 ... 25.18 21.82 41 21.84 -13.0 Voxeljet VJET ... ... ... 6.37 3.04 30 3.35 -26.7 VoyaAsPcD IAE 1.02 9.9 ...q 11.38 9.75 22 10.27 -2.0 VoyaEmHi IHD .92 9.8 ...q 9.86 8.46 70 9.35 +5.1 VoyaFincl VOYA .04 .1 19 54.87 33.53 2238 52.99 +7.1 VoyaGlAdv IGA 1.12 10.2 ...q 11.85 10.41 40 11.00 -3.8 VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 301 7.33 -5.4 VoyaInfra IDE 1.46 9.7 ...q 17.66 14.35 60 15.10 -10.4 VoyaIntHD IID .83 12.0 ...q 7.94 6.79 33 6.91 -8.4 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 140 5.18 +2.2 VoyaNatRs IRR .81 13.0 ...q 7.00 5.63 55 6.21 -.8 VulcanM VMC 1.12f 1.0 25 141.20 109.96 1339 115.33 -10.2W -sW&T Off WTI .40 6.8 10 6.10 1.81 4043 5.90 +78.2 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 6 24.49 -2.6 WBI TactV WBIB .08e .3 ...q 27.48 23.67 5 25.11 -4.7 WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 8 22.46 +.4 WBI TacSel WBID .05e .2 ...q 25.62 21.85 6 23.84 -2.7 WBI LCTG WBIE .19e .7 ...q 28.05 23.50 6 26.18 +.5 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 5 28.23 -2.4 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 7 25.33 -2.0 WBI LCTS WBIL .04e .2 ...q 29.15 24.20 5 26.55 -3.2 WBI PwFact WBIY ... ... ... 27.90 22.34 13 26.22 -1.4 WBITacRot WBIR ... ... ... 26.78 23.65 9 25.39 -.2tWBI TacInc WBII .26e 1.1 ...q 25.76 24.41 21 24.27 -4.4 WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 52 24.16 -3.1 WEC Engy WEC 2.21 3.5 20 70.09 58.92 1012 62.54 -5.9 WEX Inc WEX ... ... 31 165.58 97.26 303 163.08 +15.5 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 197 85.45 -.5 WNS Hldg WNS ... ... 26 48.26 29.81 156 47.31 +17.9 WP Carey WPC 4.06f 6.6 17 72.41 59.23 302 61.75 -10.4 WPP plc WPP 3.91e 4.8 ... 113.51 76.68 138 81.41 -10.1sWPX Engy WPX ... ... ...dd 16.86 8.39 9745 16.52 +17.4 WPX pfA WPXp 1.56 2.3 ... 70.29 42.50 136 69.08 +11.7 Wabash WNC .30 1.4 15 26.54 18.25 624 21.23 -2.2 WABCO WBC ... ... 20 162.20 114.53 778 134.97 -5.9 Wabtec WAB .48 .6 26 93.81 69.20 528 83.79 +2.9 WaddellR WDR 1.00m 4.9 14 23.82 16.32 630 20.58 -7.9 WageWrks WAGE ... ... 31 76.55 38.40 326 45.00 -27.4 WalMart WMT 2.08f 2.4 20 109.98 73.13 6582 87.89 -11.0 WalkerDun WD ... ... 9 61.19 42.66 256 59.60 +25.5 WarrMet n HCC .20 ... ... 26.43 7.40 1322 24.19 +22.7 WashPrGp WPG 1.00 15.8 17 9.79 5.40 4233 6.32 -11.2 WashPr pfH WPGpH 1.88 8.5 ... 25.56 20.05 4 21.95 -10.8 WashPr pfI WPGpI 1.72 8.3 ... 26.17 19.33 1 20.66 -16.6 WREIT WRE 1.20 4.3 27 33.96 24.92 307 27.70 -11.0 WasteCon s WCN .56 ... 40 74.59 59.14 566 73.91 +4.2 WsteMInc WM 1.85f 2.2 38 89.73 70.09 3612 82.62 -4.3 Waters WAT ... ... 31 220.20 159.60 356 207.39 +7.4sWatsco WSO 5.80f 3.1 35 191.64 135.80 259 189.66 +11.5 WatscoB WSO/B 5.00f 2.6 39 191.01 138.11 0 190.00 +12.4 WattsWtr WTS .76 1.0 27 84.25 59.15 64 79.35 +4.5 Wayfair W ... ... ...dd 100.14 42.70 906 69.12 -13.9 WeathfIntl WFT ... ... ...dd 6.09 2.07 8458 2.63 -36.9 WebsterFn WBS 1.04 1.8 23 60.32 44.04 1788 58.44 +4.1 WtWatch WTW ... ... 63 77.19 18.11 827 69.47 +56.9 WeinRlt WRI 1.54 5.7 9 35.28 25.96 681 26.97 -17.9 WeisMk WMK 1.20 2.7 21 62.88 31.26 66 44.46 +7.4 Welbilt WBT ... ... ... 23.77 18.51 1195 19.56 -16.8 Wellcare WCG ... ... 24 221.75 150.66 395 201.71 +.3 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 178 25.72 +.3 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1255.00 4 1286.26 -1.8 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 21 24.48 -2.5 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 26 24.43 -2.7 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 40 24.68 -2.0 WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.65 57 25.95 -3.9 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 33 27.53 -3.8 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 29 25.45 -3.8 WellsFargo WFC 1.56 3.0 12 66.31 49.27 23558 51.54 -15.0 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 113 24.82 -4.3 WellsF pfX WFCpX ... ... ... 26.16 24.15 163 24.76 -3.1 WellsF pfW WFCpW ... ... ... 26.65 24.32 47 25.01 -3.8 WellsF pfV WFCpV ... ... ... 26.82 25.00 35 25.70 -4.1 EvgGlbDiv EOD .54m 9.3 ...q 6.51 5.57 152 5.82 -1.9 WFAdvInco EAD .82 10.2 ...q 8.97 7.80 136 8.03 -4.4 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 60 13.07 +.1 WFREI pf WFEpA 1.59 6.2 ... 27.50 25.20 3 25.82 -2.5 WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 7 12.28 -7.0tWelltower WELL 3.49 6.7 12 78.17 51.63 2067 51.92 -18.6 Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 63 55.57 -7.2 WescoAir WAIR ... ... ...dd 12.53 6.05 411 11.05 +49.3 Wesco Intl WCC ... ... 19 69.35 48.95 204 63.70 -6.5 WestPhrm WST .56 .6 39 103.36 80.02 325 91.76 -7.0 WestarEn WR 1.60 3.1 23 57.32 47.06 486 52.13 -1.3 WstnAlliB WAL ... ... 19 62.49 44.64 755 58.20 +2.8 WstnAll56 WALA 1.56 6.1 ... 26.71 25.12 4 25.73 -1.9 WstACpLn TLI .87 8.3 ...q 11.70 10.30 10 10.43 -.9tWAstEMkt EMD .84 5.9 ...q 16.16 14.30 217 14.32 -7.9 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 72 16.73 -7.1 WAstGlbHi EHI 1.16 12.2 ...q 10.40 9.25 65 9.46 -7.4 WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 175 6.58 -5.6 WAHiInOp HIO .43 8.9 ...q 5.25 4.76 230 4.79 -5.5 WAstHYOp HYI 1.32 9.1 ...q 16.14 14.47 47 14.58 -3.6 WstnAsst PAI .69 5.0 ...q 17.37 13.32 32 13.70 -13.5 WstnAsInt SBI .48 5.6 ...q 9.98 8.58 28 8.61 -7.5 WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 16 20.38 -10.8 WAMgdMu MMU .78 6.1 ...q 14.60 12.84 88 12.84 -8.8 WstAstMtg WMC 1.24e 12.7 8 10.95 8.54 201 9.74 -2.1 WAMtDOp DMO 2.82a 11.0 ...q 27.29 22.88 34 25.60 +3.8 WA MunDef MTT 1.01a 4.8 ...q 23.90 20.45 19 21.19 +1.4 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 23 7.16 -3.2tWAMunPrt MNP .87 6.2 ...q 16.26 14.08 37 14.14 -7.2 WAstBdF WEA 1.08 8.4 ...q 14.40 12.74 24 12.80 -7.3 WstAVari GFY .93 5.6 ...q 17.79 16.50 12 16.75 -3.6 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 23 11.51 -2.4 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 51 11.36 -.5 WstC&G gs WRN ... ... ... 1.44 .71 19 .84 -16.8 WstnGasEq WGP 2.19f 6.4 21 46.47 31.63 94 34.18 -8.0 WstnGasPt WES 3.74f 8.1 38 61.48 40.44 335 46.35 -3.6 WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.9 10 22.21 18.38 3179 19.41 +2.1 WestlkChm WLK .76 .7 11 121.30 59.58 684 112.85 +5.9 WestlkCLP WLKP 1.55 6.6 16 25.95 21.10 20 23.25 -6.8 WestmRs s WMLP .46m 40.0 ...dd 5.15 .98 10 1.16 -58.6 WestpacBk WBK 1.52e 6.9 ... 26.72 21.73 256 22.11 -9.3 WestRck WRK 1.72 2.6 20 71.55 51.22 730 66.61 +5.4 WestwdH WHG 2.72 4.7 12 71.00 52.15 26 57.71 -12.8 Weyerhsr WY 1.28f 3.5 32 37.89 30.95 3415 36.63 +3.9 WheatPr g WPM .26e ... 27 22.72 18.32 1600 21.69 -2.0 Whrlpl WHR 4.60f 3.0 28 202.99 145.59 572 152.01 -9.9 WhtMtIns WTM 1.00 .1 58 903.26 786.23 58 860.73 +1.1 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.7 27 15.15 10.06 197 10.70 -25.7sWhitngPet rs WLL ... ... ...dd 40.21 15.88 4290 39.34 +48.6 WidOpW n WOW ... ... ... 17.89 6.66 354 6.96 -34.2 WidePoint WYY ... ... ...dd .73 .40 70 .61 -6.8sWildhRs n WRD ... ... ... 24.70 10.36 864 24.91 +35.3 WileyJA JW/A 1.20 1.8 21 68.40 49.50 151 66.20 +.7 WileyJB JW/B 1.20 1.8 22 68.00 49.83 67.42 +2.7 WLyonHm WLH ... ... 14 32.95 18.85 240 27.09 -6.8 WmsCos WMB 1.36f 5.3 10 33.67 24.00 5277 25.55 -16.2 WillmsPtrs WPZ 2.40 6.8 42 44.06 32.74 784 35.55 -8.3 WmsSon WSM 1.72f 3.5 14 56.38 42.68 1972 49.27 -4.7 Winnbgo WGO .40 1.1 14 58.65 24.15 640 35.50 -36.2 Wipro s WIT .03e .6 ... 6.40 4.75 916 5.26 -3.8 WirelessT WTT ... ... ...dd 2.64 1.35 5 2.29 -5.8 WT IntQua IQDG ... ... ... 32.75 27.20 3 30.85 +.5 WT ST HiYl SFHY ... ... ... 50.91 48.47 49.31 +.6 WT ShTr n SFIG ... ... ... 49.88 48.65 48.73 -1.2 WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.99 -.7 WT Corp n WFIG ... ... ... 50.34 47.78 48.55 -2.8 WT EmMDv DVEM ... ... ... 36.70 29.36 4 34.43 +3.7 WT G exMx XMX ... ... ... 31.68 26.12 2 29.86 +.8 WT DyCEu DDEZ ... ... ... 33.88 28.70 32.40 +2.9 WT DyInEq DDWM ... ... ... 32.00 27.95 12 30.40 -.5 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 9 25.79 -1.1 WT LgSEq DYLS ... ... ...q 34.53 28.70 6 32.83 +.8 WT EuLoc EZR ... ... ... 34.19 27.47 0 32.16 +3.3 WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6 WT SCDiv HGSD ... ... ...q 26.52 23.81 0 25.56 -2.5 WT GlSmC GSD ... ... ... 35.24 30.06 1 32.72 -1.1 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 49 48.97 -3.5 WTxUSDiv DXUS .04e ... ...q 28.05 24.72 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 28.83 29 31.45 +1.1 WT PutStr PUTW ... ... ... 30.04 26.65 17 28.89 -.6 WT EMexSt XSOE .77e 2.4 ...q 35.10 25.32 21 32.08 +.7 WT JpDvG JHDG ... ... ...q 30.34 24.59 28.17 -2.7 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.93 22 31.02 -2.1 WT EurDiv EUDG .51e 1.9 ...q 28.46 23.98 32 26.80 -.6 WTFltRtTr USFR ... ... ...q 27.90 24.96 104 25.11 +.4 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 60.26 861 64.41 +1.1 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.10 1 46.01 +.7 WTEmLDbt ELD 1.74 4.5 ...q 40.08 37.26 16 38.72 +.7 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 25.05 WisYldEn n SHAG ... ... ... 52.53 48.88 48.96 -1.6 Wis US Mul USMF ... ... ... 29.45 24.68 0 28.78 +3.5 GrnHCmdty GCC ... ... ...q 19.78 17.92 72 19.58 +1.9 WT Diefa DWM .74e 1.3 ...q 59.63 50.48 17 56.41 +1.1 WT DefaEq DTH 1.75e 3.9 ...q 47.40 40.93 6 44.72 +.7 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 8 85.94 -2.8 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.65 2 47.24 -2.6 WTEurSC DFE 1.48e 2.0 ...q 75.61 61.63 32 72.49 +2.7 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 24 68.69 -5.7 WTIntD exF DOO 2.01e 4.5 ...q 46.39 39.75 14 44.34 +2.2 WT IntLC DOL 1.69e 3.3 ...q 54.18 46.12 37 51.07 +.9 WTIntMC DIM 1.53e 2.2 ...q 73.72 61.28 3 70.28 +1.9 WTIntSC DLS 1.16e 1.5 ...q 81.62 66.74 60 77.81 +1.3 WTGxUSDv DNL .99e 1.7 ...q 62.84 51.07 3 59.25 +.1 WTJpnSC DFJ 1.26e 1.5 ...q 85.64 66.86 32 81.64 +1.5 WTJpHedg DXJ 1.37e 2.4 ...q 62.78 49.72 1727 56.71 -4.4 WT LCD DLN 1.84e 2.1 ...q 97.25 81.98 32 89.62 -2.7 WT MCD s DON ... ... ...q 36.59 31.43 194 34.64 -1.8 WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 1 56.30 -5.4 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 10 13.96 -4.7 AAON AAON .26 .7 38 40.25 29.95 122 35.90 -2.2 AC Immun n ACIU ... ... ... 13.91 6.03 50 10.52 -17.8 ACI Wwde ACIW ... ... ...cc 26.37 20.23 233 24.83 +9.5 ACM Rsc n ACMR ... ... ... 15.60 4.74 60 11.99 +128.4 ACNB Cp ACNB .92f 3.1 16 31.60 24.45 4 29.45 -.3 AGNC Inv AGNC 2.16 11.5 10 22.34 17.84 2464 18.71 -7.3 AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 8 25.50 -1.3 AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 55 25.29 -1.7 ALJ Reg n ALJJ ... ... ... 3.79 1.82 7 2.25 -28.5 AMAG Ph AMAG ... ... ...dd 24.85 11.93 568 19.85 +49.8 AMC Net AMCX ... ... 11 67.44 46.89 531 52.09 -3.7 ANGI Hme ANGI ... ... ... 15.77 5.29 372 14.12 +35.0 ANI Ph h ANIP ... ... 26 74.70 42.23 105 60.64 -5.9 ARC Grp ARCW ... ... ...dd 4.15 1.80 6 2.30 +9.5 ARCAbio rs ABIO ... ... ...dd 2.76 .45 497 .57 -57.9tARMO Bi n ARMO ... ... ... 57.19 25.37 1296 27.70 -6.9 ASML Hld ASML 1.71e .9 39 216.00 126.03 2624 195.10 +12.2 ASV Hld n ASV ... ... ... 10.80 6.45 6 8.00 -21.2 ATA Inc ATAI .41e 7.5 ...dd 6.62 3.04 11 5.45 +18.0 ATN Intl ATNI .68 1.0 ...dd 73.99 49.50 36 66.44 +20.2 AV Homes AVHI ... ... 5 20.50 14.65 87 19.30 +15.9 AXT Inc AXTI ... ... 25 10.75 5.60 469 6.50 -25.3 Abaxis ABAX .64 .9 68 78.53 43.66 77 73.30 +48.0 AbeonaTh ABEO ... ... ...dd 22.75 4.55 1183 20.05 +26.5 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7 Ability rs ABIL ... ... ... 16.90 2.37 8 2.98 -32.3 Abiomed ABMD ... ... ...cc 309.28 117.37 340 306.45 +63.5 Ablynx n ABLX ... ... ... 55.29 17.75 12 54.91 +119.7sAbraxas AXAS ... ... 72 2.95 1.45 2033 2.89 +17.5 AcaciaC n ACIA ... ... 30 55.21 24.72 2020 26.48 -26.9 AcaciaTc ACTG .50 14.1 ...dd 5.50 2.90 99 3.55 -12.3 AcadiaHlt ACHC ... ... 17 54.34 26.92 557 39.16 +20.0 AcadiaPh ACAD ... ... ...dd 41.20 15.74 2237 19.66 -34.7 Acasti g rs ACST ... ... ...dd 3.36 .84 54 1.08 +14.5 AccelrDiag AXDX ... ... ...dd 30.45 16.75 86 24.35 -7.1 Acceleron XLRN ... ... ...dd 46.93 24.37 371 35.91 -15.4 AccessNt ANCX .60 2.1 33 30.99 24.36 19 29.22 +5.0 Accuray ARAY ... ... ...dd 6.15 3.60 330 5.05 +17.4 AcelRx ACRX ... ... ...dd 5.75 1.55 455 2.43 +19.8 AcerTh rs ACER ... ... ... 22.63 5.70 3 18.94 +36.8tAcetoCorp ACET .26 9.8 6 17.10 6.85 7403 2.66 -74.2 Achaogen AKAO ... ... ...dd 27.49 9.83 1471 13.01 +21.1 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 53 1.35 +.5 Achillion ACHN ... ... ...dd 5.66 2.58 736 3.63 +26.0 AclarisTh n ACRS ... ... ...dd 33.10 16.01 211 17.60 -28.6 AcordaTh ACOR ... ... ...dd 29.60 13.60 240 23.40 +9.1 ActivsBliz ATVI .34f .5 46 79.63 48.50 4560 67.68 +6.9 Acxiom ACXM ... ... ...cc 32.93 18.60 363 25.63 -7.0 AdamasPh ADMS ... ... ...dd 44.00 13.50 1851 27.67 -18.4 AdamisPh ADMP ... ... ...dd 6.45 2.35 279 3.90 -11.4 Adaptim n ADAP ... ... ... 13.41 4.28 414 12.11 +81.3sAddusHmC ADUS ... ... 47 55.40 30.95 41 54.95 +57.9 ADDvtgTch AEY ... ... ...dd 2.33 1.21 15 1.24 -15.6 AdestoTc n IOTS ... ... ...dd 9.20 4.00 115 8.80 +36.4 AdmaBio ADMA ... ... ...dd 5.50 2.01 41 4.82 +50.2 AdobeSy ADBE ... ... 67 233.17 129.11 2601 227.62 +29.9tAdomani n ADOM ... ... ... 18.31 .79 172 .77 -82.5 Adtran ADTN .36 2.4 41 25.10 14.40 481 14.83 -23.4 AduroBio n ADRO ... ... ...dd 14.05 5.83 199 7.10 -5.3 AdvEmis n ADES 1.00 9.1 3 12.20 7.00 116 10.98 +13.7 AdvEnId AEIS ... ... 18 95.00 60.06 575 61.93 -8.2 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.04 57734 10.11 -1.7 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.51 413 1.69 -40.5 AdverumBi ADVM ... ... ...dd 8.59 2.40 384 6.45 +84.3 AdvS Vice n ACT ... ... ... 29.50 24.23 7 25.30 -3.5 Aegion AEGN ... ... 19 28.19 19.11 111 23.53 -7.5 AegleaBio n AGLE ... ... ...dd 11.35 2.81 1436 7.88 +45.7 AehrTest h AEHR ... ... ... 4.99 2.12 79 2.43 -10.3 Aemetis AMTX ... ... ...dd 3.12 .45 109 1.80 +227.3 AeriePhm AERI ... ... ...dd 66.60 38.14 166 53.95 -9.7 AeroViron AVAV ... ... 64 58.99 27.34 199 56.73 +1.0 AEtern g rs AEZS ... ... ...dd 3.75 .78 79 1.50 -36.4 Aethlon rs AEMD ... ... ...dd 3.85 .79 82 1.33 +17.7 AeviGeno GNMX ... ... ...dd 2.65 .98 50 1.69 +40.8 AffimedNV AFMD ... ... ...dd 2.85 1.15 227 2.15 +65.4 Agenus AGEN ... ... ...dd 6.19 3.24 2860 3.76 +15.3 AgileThera AGRX ... ... ...dd 5.60 1.93 61 2.90 +7.8 Agilysys AGYS ... ... ...dd 13.00 9.08 8 12.24 -.3 AgiosPhm AGIO ... ... ...dd 89.33 45.11 329 88.29 +54.4 AgroFresh AGFS ... ... 15 9.05 4.75 52 7.27 -1.8 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 6.12 263 6.01 -43.0 Aimmune n AIMT ... ... ...dd 42.00 15.97 421 31.33 -17.2 AirT Inc AIRT ... ... ...dd 34.83 14.40 1 25.40 +2.9 AirTrnsp ATSG ... ... ...dd 27.67 16.30 490 20.94 -9.5 AirMedia AMCN ... ... ...dd 3.20 .68 108 .74 -35.7 Airgain n AIRG ... ... 48 16.23 7.31 40 8.21 -8.7 AkamaiT AKAM ... ... 58 78.28 44.65 673 72.46 +11.4 AkariTh rs AKTX ... ... ... 21.86 1.70 39 2.00 -53.8 AkceaTh n AKCA ... ... ... 33.99 8.10 139 24.07 +38.7 AkebiaTher AKBA ... ... ...dd 20.25 9.00 540 9.32 -37.3 AkersBios AKER ... ... ...dd 2.10 .12 3289 .54 +303.7 Akorn Inc AKRX ... ... 21 34.00 16.79 1239 19.38 -39.9 Akoustis n AKTS ... ... ... 11.99 4.86 32 5.23 -16.1 Alarm.cm n ALRM ... ... 50 49.49 30.88 264 42.15 +11.7 AlaskCom ALSK ... ... ...dd 2.91 1.50 174 1.54 -42.5 Albireo ALBO ... ... ... 39.87 15.31 57 32.78 +28.0 Alcentra ABDC .72m 10.7 ...dd 14.61 5.93 50 6.73 -19.8 AlderBioPh ALDR ... ... ...dd 22.50 8.60 1301 14.20 +24.0 AldeyraTh ALDX ... ... ... 11.90 3.80 45 7.05 +3.7 Alexion lf ALXN ... ... 43 149.34 96.18 997 111.74 -6.6 Alico ALCO .24 .8 43 34.80 25.55 7 31.95 +8.3 AlignTech ALGN ... ... ...cc 287.32 113.82 2441 252.78 +13.8 AlimeraSci ALIM ... ... ...dd 1.70 1.00 57 1.12 -15.8 Alkermes ALKS ... ... ...dd 71.22 41.15 1007 46.15 -15.7 AllgnceBc n ABTX ... ... 31 42.60 31.75 16 40.90 +8.6 AllegiantT ALGT 2.80 2.0 12 181.45 111.54 195 143.45 -7.3 AllenaPh n ALNA ... ... ... 17.56 6.13 35 13.91 +38.3 AlliHold AHGP 2.97f 12.8 7 31.79 22.71 138 23.24 -13.3 All MMA n AMMA ... ... ... 3.07 .40 40 .42 -63.9 AllnceRes ARLP 2.04f 12.3 4 23.45 16.35 332 16.60 -15.7 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 4 2.66 +27.3 AlliedMot AMOT .10 .2 47 42.70 20.91 20 41.30 +24.8 Alliqua rs ALQA ... ... ...dd 4.60 1.58 21 2.26 +24.9 AllotComm ALLT ... ... ...dd 6.09 4.54 10 5.25 -1.5 AllscriptH MDRX ... ... ...dd 16.13 10.78 691 12.38 -14.9 AlnylamP ALNY ... ... ...dd 153.99 49.12 679 96.19 -24.3 AlphaOmg AOSL ... ... 19 20.48 13.53 58 15.41 -5.8 Alphabet C GOOG ... ... 33 1186.89 824.47 1742 1087.70 +3.9 Alphabet A GOOGL ... ... 33 1198.00 841.03 1985 1089.45 +3.4 Alphatc rs ATEC ... ... ...dd 4.27 1.58 167 3.70 +39.1 AlpImmu n ALPN ... ... ...dd 12.87 2.05 16 8.18 -27.0 AlpsRtSec n SWIN ... ... ... 31.35 25.56 0 30.46 +2.4 Altaba AABA ... ... ...cc 80.56 46.92 8510 72.02 +3.1 Altair A n ALTR ... ... ...dd 33.38 16.55 126 29.85 +24.8tAltimm rs ALT ... ... ...dd 9.31 .76 327 .76 -62.0 Altisrce n ASPS ... ... 1 46.99 16.17 155 25.61 -8.5 AltraIndlM AIMC .68 1.5 23 53.70 36.80 132 45.25 -10.2 Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.7 ...dd 16.48 8.80 701 12.59 +25.0 Amarin AMRN ... ... ... 4.60 2.82 4355 2.99 -25.4 Amazon AMZN ... ... ...cc 1617.54 887.50 6484 1556.91 +33.1 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 341 17.74 +11.0 Ambarella AMBA ... ... 25 66.23 40.06 944 48.52 -17.4 Amdocs DOX 1.00f 1.5 18 71.72 60.30 554 67.00 +2.3 Amedica rs AMDA ... ... ... 6.94 1.25 31 1.47 -55.0 Amedisys AMED ... ... 48 67.91 45.60 194 67.00 +27.1 AMERCO UHAL 2.50e ... 18 400.99 326.30 39 344.65 -8.8 AmeriHld n AMRH ... ... ... 13.50 1.27 37 1.45 -53.2 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.1 21 6.40 5.62 65 6.15 +1.7 AmCarM CRMT ... ... 12 52.45 33.05 26 51.50 +15.3 AmAirlines AAL .40 .9 8 59.08 42.01 5758 46.88 -9.9 ACapSenF ACSF 1.16 10.4 5 13.79 10.35 26 11.18 +6.2 AmElTech AETI ... ... ...dd 2.80 .74 50 .81 -46.1 AmerNtl AMNB 1.00 2.5 19 43.00 34.60 13 39.25 +2.5 AmNatIns ANAT 3.28 2.7 20 134.03 110.43 57 122.47 -4.5 AmOutBr AOBC ... ... 7 24.49 8.32 747 11.17 -13.0 AmPubEd APEI ... ... 35 45.75 17.40 115 42.25 +68.7 AmRailcar ARII 1.60 4.3 5 43.90 34.29 38 37.37 -10.3 AmrRvr AMRB .20 1.3 31 16.49 12.21 0 15.40 +1.0 ASoft lf AMSWA .44 3.4 25 13.69 9.00 30 13.00 +11.8 AmSupr rs AMSC ... ... ...dd 7.75 2.89 244 6.51 +79.3 AWoodmk AMWD ... ... 25 148.44 78.75 195 89.95 -30.9 AmerisBc ABCB .40 .8 22 59.05 41.05 186 52.70 +9.3 Amerisafe AMSF .88f 1.6 23 67.82 51.20 48 55.60 -9.7 AmrSvFin ASRV .06 1.5 ...dd 4.40 3.80 21 4.05 -2.4 AmSvFn pf ASRVP 2.11 7.5 ... 30.10 26.50 0 27.97 -3.6 AmesNatl ATLO .92f 3.3 19 32.00 26.00 4 27.95 +.4 Amgen AMGN 5.28 3.1 16 201.23 152.16 2269 172.93 -.6 AmicusTh FOLD ... ... ... 17.40 6.41 2344 14.64 +1.7 AmkorTch AMKR ... ... 9 12.48 8.32 792 9.75 -3.0 Amphastar AMPH ... ... ... 20.45 13.15 57 19.48 +1.2 AmpOnRt ef IBUY ... ... ... 47.99 29.70 225 46.37 +13.4 AmtechSys ASYS ... ... ... 15.45 5.17 148 7.35 -27.0 Amyris rs AMRS ... ... ...dd 10.71 1.86 716 6.30 +68.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, April 20, 2018

PAGE 40

AnalogDev ADI 1.92f 2.1 43 98.38 74.65 3769 89.85 +.9 Anlogic ALOG .40 .5 ...dd 101.80 66.00 228 83.30 -.5 Anaptys n ANAB ... ... ... 134.00 18.15 206 90.87 -9.8 Anavex rs AVXL ... ... ...dd 6.27 1.85 333 2.26 -29.8 AnchBcWA ANCB ... ... 21 25.50 23.70 6 24.65 -.6 Andersons ANDE .66 2.0 ...dd 38.35 29.60 71 33.75 +8.3 AngioDyn ANGO ... ... ... 20.71 14.80 129 20.14 +21.1 AnikaTh ANIK ... ... 21 69.81 42.51 57 45.53 -15.5 Ansys ANSS ... ... 53 171.92 104.66 919 165.48 +12.1 AntaresP ATRS ... ... ...dd 4.09 1.58 703 2.34 +17.6 AntherP rs ANTH ... ... ... 3.39 .30 1393 .34 -79.3 Apellis n APLS ... ... ... 32.00 12.45 2724 24.21 +11.6 ApogeeE APOG .63f 1.5 15 59.76 37.24 391 41.49 -9.3 ApollEnd rs APEN ... ... ... 12.56 3.55 5 5.91 +5.5 ApolloInv AINV .60 11.0 ... 6.82 5.18 399 5.45 -3.8 ApolMed n AMEH ... ... ... 30.00 10.00 14 15.14 -36.9 AppFolio n APPF ... ... ...cc 52.25 25.05 175 50.30 +21.2 Appian A n APPN ... ... ... 43.26 14.60 405 28.43 -9.7 Apple Inc AAPL 2.52 1.5 20 183.50 140.45 34690 172.80 +2.1 ApplRecy h ARCI ... ... ...dd 1.75 .52 23 .81 -21.7 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 7 1.44 -9.4 AppGenTc AGTC ... ... 29 6.46 3.25 79 5.00 +38.9 ApldMatl AMAT .80f 1.6 16 62.40 37.57 24259 51.19 +.1 ApldOptoel AAOI ... ... 9 103.41 22.54 1785 31.64 -16.3 Approach AREX ... ... ...dd 4.21 1.95 1082 2.78 -6.1 Apptio n APTI ... ... ... 30.83 11.24 1164 29.98 +27.5 ApricusB rs APRI ... ... ...dd 3.34 .26 1046 .27 -85.5 AptevoTh n APVO ... ... ... 4.85 1.15 104 4.30 +1.4 AptoseB g APTO ... ... ...cc 3.97 .78 158 3.60 +60.7 AquaMetal h AQMS ... ... ...dd 18.70 1.42 336 2.50 +17.4 AquaB Tc n AQB ... ... ... 9.99 2.25 15 3.25 -7.7 AquinoxPh AQXP ... ... ...dd 16.90 10.02 59 12.63 +7.4 ArQule ARQL ... ... ...dd 3.35 .92 1080 2.95 +78.8 Aradigm h ARDM ... ... ...dd 7.35 .78 124 1.57 -76.6 AralezPh ARLZ ... ... ...dd 2.98 .95 275 1.39 -2.1 AratanaTh PETX ... ... ...dd 7.67 3.67 413 4.97 -5.5 ArbutusB g ABUS ... ... ...dd 8.25 3.20 109 5.40 +6.9 ArcBest ARCB .32 .9 15 39.70 16.95 255 34.65 -3.1 ArcadB rsn RKDA ... ... ... 66.56 3.60 74 23.82 +333.1 ArchCap ACGL ... ... 24 102.60 78.20 465 80.58 -11.2 ArchCap pfF ACGLO ... ... ... 25.99 23.67 22 24.20 -4.5 ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 28 23.87 -5.0 ArchrkPtrs APLP 1.14 7.9 ...cc 16.69 10.58 265 14.50 +21.7 Arcimoto n FUV ... ... ... 6.35 2.54 14 2.80 -30.2 ArcturusT rs ARCT ... ... ... 15.19 4.78 13 5.65 -28.9 Ardelyx ARDX ... ... ... 14.10 4.05 435 4.90 -25.8 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 1518 39.27 +15.6 AresCap ARCC 1.52 9.5 10 17.68 15.03 1094 15.97 +1.6sArgenx n ARGX ... ... ... 88.76 17.33 53 89.16 +41.2 ArgoGp42 AGIIL 1.63 6.4 ... 25.99 25.00 20 25.32 +.2 ArgoGpInt AGII 1.08b 1.8 12 60.15 48.83 102 58.85 +9.8tArgosThr rs ARGS ... ... ... 16.40 .70 6552 .34 -88.8 ArkRst ARKR 1.00 4.1 91 29.49 21.75 3 24.55 -9.2 Arotech ARTX ... ... 30 4.35 2.70 59 3.35 -5.6 ArrayBio ARRY ... ... ...dd 18.78 6.73 2902 14.44 +12.8 ArrisIntl ARRS ... ... 32 30.38 22.60 604 27.66 +7.7 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 7 35.00 +3.1 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 1.42 660 6.95 +88.9 Arsanis n ASNS ... ... 9 28.69 10.40 14 15.46 +21.2 ArtesRes ARTNA .94 2.5 25 43.22 32.00 9 37.09 -3.8 ArtsWay ARTW .05 1.9 ...dd 3.50 2.00 0 2.61 -12.7 AscenaRtl ASNA ... ... ...dd 4.11 1.65 459 2.24 -4.7 Ascendis n ASND ... ... ... 69.00 21.95 34 65.01 +62.3 AscentCap ASCMA ... ... ... 17.84 3.30 44 3.64 -68.3 AsiaPWire APWC .10e ... ... 3.10 2.30 3 2.46 -10.7 AspenGp n ASPU ... ... ... 9.61 5.35 567 7.50 -15.9 AspenTech AZPN ... ... 37 88.33 53.51 315 86.91 +31.3 AssembBio ASMB ... ... ...dd 67.36 18.60 99 46.53 +2.8 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 30 3.75 +8.9 Astec ASTE .40 .7 37 66.66 45.70 71 57.96 -.9 AstroNova ALOT .28 1.6 36 18.10 11.00 6 17.70 +27.8 Astronics ATRO ... ... 46 49.45 23.95 64 38.98 -6.0 Astrotch rs ASTC ... ... ... 6.90 2.01 6 2.31 -31.0 AsureSftw h ASUR ... ... ...dd 17.53 9.76 124 15.18 +7.5 AtaraBioth ATRA ... ... ...dd 49.90 11.80 303 39.40 +117.7 athenahlth ATHN ... ... ...cc 158.66 95.01 220 146.06 +9.8 Athenex n ATNX ... ... ... 20.79 11.21 162 16.63 +4.6 Athersys ATHX ... ... ...dd 2.63 1.29 1292 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 .63 +5.0 AtlanAmer AAME .02 .6 29 4.00 3.00 0 3.15 -7.4 AtlCapBc n ACBI ... ... 35 19.85 15.20 38 19.05 +8.2 AtlCstFin ACFC ... ... 29 11.21 7.05 10 10.30 +9.2 AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 258 20.17 -4.9 Atlanticus ATLC ... ... ... 3.49 1.95 0 2.01 -16.3 AtlasAir AAWW ... ... 7 68.70 45.45 276 63.75 +8.7 AtlasFin AFH ... ... ...dd 21.50 9.90 107 10.70 -47.9 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 3 24.84 -4.6 Atlassian n TEAM ... ... ...dd 62.78 30.91 1483 62.27 +36.8 Atomera n ATOM ... ... ...dd 8.00 2.45 58 5.07 +17.1 AtossGen rs ATOS ... ... ...dd 1.59 .22 721 .36 +38.4 AtriCure ATRC ... ... ...dd 25.18 14.88 110 21.33 +16.9 Atrion ATRI 4.80 .8 35 694.00 477.40 5 629.65 -.2 Attunity ATTU ... ... ...dd 8.24 6.25 8 7.80 +11.7 aTyrPhm n LIFE ... ... ... 6.50 2.30 45 2.45 -30.0 AubNB AUBN .96f 2.4 18 41.75 32.49 1 40.00 +2.8 Audentes n BOLD ... ... ...dd 41.80 13.90 232 38.92 +24.5 AudCodes AUDC ... ... 20 8.43 5.83 19 6.92 -6.0 AuriniaPh AUPH ... ... ...dd 8.19 4.41 327 5.45 +20.3 AutoWeb AUTO ... ... 10 14.30 2.88 49 3.81 -57.7 Autodesk ADSK ... ... ...dd 141.26 85.08 1241 132.33 +26.2 AutoData ADP 2.76f 2.3 31 125.24 95.50 1953 117.75 +.5 AvadelPh AVDL ... ... 5 11.93 6.71 84 7.16 -12.7 AveThera n ATXI ... ... ... 8.58 3.40 13 4.40 +21.5 AVEO Ph h AVEO ... ... ...dd 4.24 .55 1525 2.65 -5.0 Avexis n AVXS ... ... ...dd 213.70 65.54 710 208.72 +88.6 AviatNet rs AVNW ... ... ...dd 24.14 12.90 1 17.55 +15.7 AvidBios rs CDMO ... ... ... 5.78 2.24 239 3.28 -15.5 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 99 7.65 3.99 135 4.93 -8.5 Avingr nrs AVGR ... ... ...dd 38.24 .95 447 1.32 -81.9 AvisBudg CAR ... ... 17 50.88 20.71 1487 48.58 +10.7 AvistaHl un AHPAU ... ... ... 10.45 10.05 0 10.14 -1.6 AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3 AvistaHl n AHPA ... ... ... 10.07 9.28 9 9.93 +.1 Aware AWRE ... ... 38 5.40 3.70 6 4.13 -8.2 Axcelis rs ACLS ... ... 7 37.05 18.00 285 22.90 -20.2sAxoGen AXGN ... ... ...dd 40.95 11.30 271 40.25 +42.2 AxonEntpr AAXN ... ... ...cc 44.06 20.57 903 42.99 +62.2tAxovant n AXON ... ... ...dd 27.98 1.14 506 1.12 -78.7 AxsomeT n AXSM ... ... ...dd 6.45 2.05 93 2.55 -54.5 AytuBioSc n AYTU ... ... ... 6.82 .38 6108 .61 -72.6 AzurRx n AZRX ... ... ... 5.25 2.31 12 3.52 -3.2B -:B Comm BCOM 3.58e ... ... 21.50 11.30 1 11.41 -38.0sBRileyFn RILY .49e 2.3 14 20.65 13.55 74 20.95 +15.7 BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 2 25.48 -2.0 BRiley27 n RILYZ 1.88 7.6 ... 26.20 24.76 3 24.85 -3.9 BRileyF27 n RILYG ... ... ... 25.90 24.49 9 24.62 -3.0 BCB Bc BCBP .56 3.6 17 16.10 12.05 11 15.70 +8.3 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 1844 13.89 -8.1 BIO-key n BKYI ... ... ... 3.67 1.20 26 2.07 +16.9 BJsRest BJRI .44 .9 20 49.85 28.00 266 49.05 +34.8 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.91 34.35 -.6 BldrsDev ADRD .72e 3.1 ...q 25.31 20.60 2 23.40 -.6 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.03 3 44.21 +2.5 BldrsEur ADRU .78e 3.4 ...q 24.65 20.17 0 22.83 -.3tBMC Stock BMCH ... ... 24 25.70 18.20 535 18.25 -27.9 BOK BOKF 1.80 1.8 19 107.00 74.48 155 101.34 +9.8 BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.36 6 24.78 -3.2 BOS Ltd BOSC ... ... ...dd 2.97 1.53 7 2.21 +.9 BSB Bcp BLMT ... ... 20 32.35 27.25 7 31.75 +8.5 Baidu BIDU ... ... 19 274.97 172.07 1737 237.11 +1.2 Balchem BCPC .42f .5 43 90.25 70.23 105 89.29 +10.8 BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 23.07 -4.9 BaldLyB BWINB 1.12f 4.8 54 25.40 21.20 11 23.55 -1.7 BallardPw BLDP ... ... ...dd 5.94 2.55 454 3.69 -16.3 BncFstOK s BANF .84 1.5 20 61.05 43.13 22 54.85 +7.2 Bancorp34 n BCTF 1.25e ... ... 16.50 12.56 8 16.50 +11.9 BncpBnk lf TBBK ... ... ...dd 11.37 4.79 237 10.92 +10.5 Bandwith n BAND ... ... 34 33.23 18.05 78 30.83 +33.3 BkCmcCA BOCH .12 1.0 17 12.40 9.90 7 11.50 BankMarin BMRC 1.16 1.7 21 77.90 59.05 22 70.10 +3.1 BkMont36 n BMLP 3.50e 7.8 ... 53.32 43.00 44.92 -5.9 BkPrince n BPRN ... ... ... 34.95 29.43 5 34.25 -.3sBankSC BKSC .60 2.6 22 22.15 17.35 4 22.73 +17.7 BkofJames BOTJ .24 1.6 15 16.25 13.87 0 15.15 +1.5 BkOzarks OZRK .78f 1.7 15 53.70 40.15 732 46.82 -3.4 BankFncl BFIN .32 1.9 30 17.25 13.97 18 16.96 +10.6 BankwellF BWFG .48f 1.5 15 38.50 29.90 53 31.81 -7.4 Banner Cp BANR 1.40f 2.5 19 62.75 52.07 183 55.97 +1.5 Baozun n BZUN ... ... ...cc 52.33 14.21 2853 47.75 +51.3 BiPTrLBear DLBS ... ... ...q 22.10 13.54 2 20.62 +26.2 BiP10yTBear DTYS ... ... ...q 23.48 13.93 42 23.08 +26.4 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.08 9 31.25 +1.6 BiPUrFlat FLAT ... ... ...q 64.99 59.75 0 63.17 +2.3 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.90 29.57 1 38.82 +10.8 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.95 19.30 26.46 +20.5 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 0 .29 +81.3 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.1 37 90.25 44.52 38 88.43 +37.1 BassettF BSET .44 1.5 25 41.30 27.43 42 29.25 -22.2 BeacnRfg BECN ... ... 17 66.48 39.57 385 50.70 -20.5 BearStFin BSF .12 1.2 19 10.37 8.66 8 10.31 +.8 BeasleyB BBGI .20f 1.8 4 18.19 8.15 8 11.40 -14.9 BedBath BBBY .64f 3.6 6 40.33 17.19 4720 17.70 -19.5 BeiGene n BGNE ... ... ...dd 182.79 34.36 400 171.72 +75.7 BelFuse A BELFA .24 1.3 19 29.90 15.24 0 18.63 -14.6 BelFuseB BELFB .28 1.4 20 33.45 17.10 13 20.10 -20.2 Belleroph n BLPH ... ... ...dd 2.74 1.00 172 2.18 -15.5 BellicumP BLCM ... ... ...dd 14.49 5.02 1015 7.54 -10.3 BenefBncp BNCL .24a 1.5 33 17.50 14.30 205 15.65 -4.9 Benetfoc BNFT ... ... ...dd 37.10 21.75 123 27.10 +.4 Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5 BenitecB n BNTC ... ... ... 4.20 1.85 7 3.24 +9.5 Beyondsp n BYSI ... ... ... 48.49 19.55 29 27.50 -5.4 Big 5Sprt BGFV .60 7.1 8 17.10 5.05 425 8.45 +11.2 BigRockP n BRPA ... ... ... 10.93 9.58 1 9.82 +1.4 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 .43 +16.2 BigRock un BRPAU ... ... ... 11.00 9.99 0 10.45 +2.1 Bilibili n BILI ... ... ... 11.80 9.62 433 11.35 +1.0sBioTechne TECH 1.28 .8 50 153.69 99.97 77 152.19 +17.5 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 174 2.25 -23.7 BioHiTch n BHTG ... ... ... 4.55 3.39 3 3.71 -18.5 BioLifeSol BLFS ... ... ...dd 7.83 2.01 53 7.33 +22.2 BioLneRx h BLRX ... ... ... 1.34 .80 168 .86 -21.1 BioXcelT n BTAI ... ... ... 11.94 8.66 23 8.86 -19.7 BioanlySys BASI ... ... 15 2.95 1.16 3 1.67 -31.8 Bioblast rs ORPN ... ... ... 5.99 1.81 72 2.25 -1.6 Biocept rs BIOC ... ... ...dd 1.90 .23 804 .24 -65.0 Biocryst BCRX ... ... ...dd 7.39 3.95 588 4.84 -1.4 Biofront n BFRA ... ... ... 17.98 11.25 0 14.00 +14.9 Biogen BIIB ... ... 16 370.57 244.28 854 266.02 -16.5 Biolase BIOL ... ... ...dd 1.45 .28 94 .33 -22.5 BioMarin BMRN ... ... ...dd 100.51 75.81 1370 83.62 -6.2 Biomeri n BMRA ... ... ... 9.32 2.12 57 4.05 +8.3 BiondVax n BVXV ... ... ... 10.75 4.60 6 6.87 +28.2 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 404 2.72 -6.5 BioSpecif BSTC ... ... 27 58.79 38.05 44 43.83 +1.2 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 22 2.83 +59.9 BioTelem BEAT ... ... ...dd 39.20 23.30 195 33.90 +13.4 BisnCap n BCAC ... ... ... 10.00 9.67 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 0 .40 +5.5 BlackBox BBOX .48 24.6 ...dd 11.00 1.80 55 1.95 -45.1sBlRidgAc n BRAC ... ... ... 9.73 9.52 1 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 10.45 +3.1 BlackLin n BL ... ... ... 45.19 28.79 295 41.46 +26.4 BlkRkCap BKCC .72 11.3 23 7.88 5.48 354 6.35 +1.9 Blckbaud BLKB .48 .4 80 116.07 75.80 137 109.93 +16.3 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1708 44.90 +25.9 BlinkCh n BLNK ... ... ... 3.29 1.65 41 1.76 -43.6 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 21 25.00 16.11 846 23.73 +11.2sBlucora BCOR ... ... ...dd 26.95 16.68 256 27.05 +22.4 BlueBird BLBD ... ... 10 24.99 15.66 78 24.60 +23.6 BlueBPet n BUFF ... ... 46 40.15 21.51 10111 39.84 +21.5 BlueHBcp BHBK .60a 2.9 26 22.05 17.35 50 20.60 +2.5 BluebBio BLUE ... ... ...dd 236.17 74.45 570 170.50 -4.3 BlueknEP BKEP .58 13.3 ... 7.35 4.05 82 4.35 -14.7 Bluekn pf BKEPP .72 10.2 ... 8.52 6.85 25 6.98 -10.2 BlueprtM n BPMC ... ... ...dd 109.00 34.38 319 83.25 +10.4 BofI Hld s BOFI ... ... 20 42.49 21.60 613 41.05 +37.3 BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 25.91 +.4 Boingo WIFI ... ... ...dd 28.34 13.29 238 24.60 +9.3 Bojangles n BOJA ... ... 8 22.35 11.35 400 15.25 +29.2 BonsoElec BNSO ... ... ... 4.10 1.96 7 3.00 +22.4 BookingHl BKNG ... ... 30 2228.99 1630.56 265 2158.95 +24.2 BorqsTch BRQS ... ... ...cc 10.50 4.00 4 9.50 +74.3 BosOma n BOMN ... ... ... 35.49 12.15 74 22.45 -30.7 BostPrv BPFH .48 3.0 18 17.20 13.95 830 16.20 +4.9 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 21.52 166 40.28 +16.1 Boxlight n BOXL ... ... ... 9.17 3.00 3.62 -37.4 Brainstorm BCLI ... ... ...dd 5.18 2.88 56 3.45 -12.0 BravoBrio BBRG ... ... ...dd 5.15 1.65 282 4.03 +61.0 BridgeBcp BDGE .92 2.9 17 37.95 29.80 99 32.00 -8.6 Bridglne rs BLIN ... ... ... 4.45 1.76 2 1.80 -25.9 BridgBcs n BWB ... ... ... 13.87 12.60 38 13.30 +5.4 BridgfdFds BRID ... ... 15 21.55 11.03 4 14.86 +18.4 Brightcove BCOV ... ... ...dd 8.90 5.40 207 7.45 +4.9 BrghtFn n BHF ... ... ... 70.00 49.05 588 51.96 -11.4 BroadcInc AVGO 7.00 2.9 ...cc 285.68 212.06 4962 242.86 -5.5 BroadVis BVSN ... ... ...dd 4.54 2.05 1 2.20 -38.9 BrdwyFn h BYFC ... ... 27 2.67 1.63 2 2.19 -7.2 BroadwdE BWEN ... ... 12 9.80 2.10 74 2.97 +9.2 BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 944 19.56 -11.7 BrklneB BRKL .36 2.2 21 17.20 13.60 193 16.40 +4.5 BrooksAuto BRKS .40 1.5 28 34.77 21.17 582 26.02 +9.1 BrukerCp BRKR .16 .5 29 36.53 21.83 551 30.24 -11.9 BrynMawr BMTC .88 1.9 20 47.20 38.55 121 45.65 +3.3 Bsquare BSQR ... ... ...dd 5.84 3.35 9 4.35 -6.5 BldrFstSrc BLDR ... ... 22 23.28 13.33 797 19.15 -12.1 Burcon g BUR ... ... ...dd 1.54 .38 477 .55 +6.5 BusinFst n BFST ... ... ... 30.00 25.26 58 28.00 +10.8C -:C&F Fnc CFFI 1.36 2.4 18 65.05 45.28 1 55.65 -4.1 CA Inc CA 1.02 2.9 16 37.25 30.45 1206 34.84 +4.7 CAS Med CASM ... ... ...dd 1.42 .59 21 1.19 +54.5 CASI Phr h CASI ... ... ...dd 7.59 .91 440 6.89 +112.0 CB FnSvcs CBFV .88 2.8 17 32.65 25.10 7 31.50 +5.0 CBAK Eng CBAK ... ... ... 2.35 1.20 6 1.30 -11.9 CBOE Glb CBOE 1.08 1.0 44 138.54 80.93 988 109.88 -11.8 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 18 29.35 -1.0 CDK Globl CDK .60 .9 26 76.04 59.33 602 65.31 -8.4 CDW Corp CDW .84 1.2 25 76.73 55.80 773 72.53 +4.4 CEVA Inc CEVA ... ... 22 51.80 33.40 82 35.65 -22.8 CH Robins CHRW 1.84 2.0 28 100.18 63.41 2090 94.29 +5.8 CHF Sol rs CHFS ... ... ...dd 34.60 2.50 119 3.16 -8.7 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 17 29.70 -1.4 CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 11 28.51 -1.1 CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 17 27.42 +.2 CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 14 26.40 -.3 CHS pfB4 CHSCL 1.88 6.9 ... 29.90 27.15 50 27.40 -2.7 CIM CmTr CMCT .50a 3.4 40 20.45 11.75 2 14.75 -22.8 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.5 6 10.80 7.40 9 7.98 -2.1 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 8 10.35 +3.9 CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.7 36 171.71 114.82 1318 164.47 +12.6 CNBFnPA CCNE .66 2.3 16 31.46 20.91 21 28.98 +10.4 CPI Crd rs PMTS ... ... ... 20.00 2.40 20 2.55 -30.5 CPS Tech CPSH ... ... 28 2.20 1.02 1 1.38 -16.8 CRA Intl CRAI .68 1.2 37 57.21 31.77 78 56.58 +25.9 CRISPR n CRSP ... ... ... 61.24 13.50 2112 57.42 +144.5 CSG Sys CSGS .84f 1.9 25 48.82 35.48 314 44.89 +2.4 CSI Comp CCLP .75 9.9 ...dd 10.15 4.12 97 7.57 +38.4 CSP Inc CSPI .44 4.0 27 18.89 9.61 1 11.01 -30.4 CSW Ind n CSWI ... ... 31 50.00 34.75 29 45.05 -2.0sCSX CSX .88f 1.4 9 61.17 46.39 7130 61.19 +11.2 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 158 3.88 +44.8 CTI Inds CTIB ... ... ... 6.20 3.25 4.09 +.5 CUI Glbl CUI ... ... ...dd 4.77 2.44 4 2.68 -2.5 CVB Fncl CVBF .56 2.5 21 25.49 19.58 885 22.15 -6.0tCVD Eqp CVV ... ... 18 13.50 8.75 18 8.48 -27.0 CabotMicro CCMP 1.60f 1.5 47 115.94 68.00 145 105.35 +12.0 Cadence CDNS ... ... 50 46.00 31.12 2330 37.38 -10.6 Cadiz h CDZI ... ... ...dd 16.25 9.65 105 13.50 -5.3 CaesarStne CSTE .29e ... 26 44.00 18.35 310 19.00 -13.6 CaesarsEnt CZR ... ... ...dd 14.50 9.45 10144 11.65 -7.9 CafePress PRSS ... ... ...dd 2.98 1.30 2 1.37 -25.7 Cal-Maine CALM 2.49e 5.1 96 50.40 33.40 300 49.10 +10.5 Caladriu rs CLBS ... ... ...dd 6.35 2.63 30 4.52 +28.8 CalaCvHi CHY 1.20 10.0 ...q 12.42 10.60 156 12.01 +1.4 CalaCvOp CHI 1.14 10.0 ...q 11.75 10.01 151 11.37 +1.6 CalaCv&Inc CCD 2.00 9.9 ...q 20.98 18.15 47 20.14 +.3 CalaGDyIn CHW .84 9.1 ...q 9.87 7.92 125 9.20 +1.3 CalaGTR CGO 1.20 8.5 ...q 16.34 11.95 12 14.12 -6.2 CalaStrTR CSQ .99 8.3 ...q 12.91 11.00 305 11.99 -.7 CalAmp CAMP ... ... 48 25.45 15.71 109 23.54 +9.8 CalavoGr h CVGW .95f 1.0 41 98.85 63.80 104 97.55 +15.6 Calithera CALA ... ... ...dd 20.05 5.35 499 6.45 -22.8 CalumetSp CLMT ... ... ...dd 9.95 3.40 59 7.30 -5.2 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 69 16.97 -23.0sCambLrn ABCD 1.36 10.0 44 13.18 4.67 841 13.58 +139.1 CambrBc n CATC 1.92 2.2 ... 90.95 70.00 1 86.87 +8.9 CamdnN s CAC 1.00f 2.3 17 47.41 37.10 14 44.43 +5.5 Camtek h CAMT .14p ... 11 7.96 3.50 89 7.13 +24.7 CdnSolar CSIQ ... ... 10 19.09 12.07 506 16.05 -4.8 CancerGen CGIX ... ... ...dd 4.78 .90 1303 1.20 -35.1 CantbryPk CPHC .24 1.7 22 17.55 10.00 0 14.35 -11.7 CpStarFn n CSTR ... ... ...cc 22.22 16.00 8 18.90 -9.0 CapellaEd CPLA 1.72 1.8 27 99.25 65.15 34 93.85 +21.3 CapCtyBk CCBG .28 1.1 30 26.50 17.68 9 25.10 +9.4 CapProd CPLP .32 9.8 14 4.00 2.98 211 3.25 -3.3 CapSwst CSWC .99e 5.8 18 18.00 14.85 20 16.99 +2.7 CapitalaF CPTA 1.00 12.4 73 14.30 6.88 67 8.05 +10.6 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 4 24.97 -.9 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 21 15.11 12.19 282 12.57 -6.3 Capricor CAPR ... ... ...dd 4.25 .63 221 1.46 -7.6 CpstnTur rs CPST ... ... ...dd 1.85 .58 806 1.49 +93.5 CarGurus n CARG ... ... ... 40.60 25.85 326 32.84 +9.5 CaraThera CARA ... ... ...dd 28.50 11.11 602 12.34 +.8 Carbonite CARB ... ... ...cc 33.55 18.30 208 30.50 +21.5 Crdiom grs CRME ... ... ...dd 4.84 1.29 42 2.34 +51.0 CardiovSys CSII ... ... ...dd 33.11 20.58 101 22.69 -4.2 Cardlytc n CDLX ... ... ... 20.99 11.10 60 14.04 +5.0 Cardtronic CATM ... ... 9 45.10 15.80 282 25.54 +37.9 CareTrust CTRE .82f 6.2 28 19.86 12.96 596 13.21 -21.2 CareDx h CDNA ... ... ...dd 9.29 .76 182 8.99 +22.5 CareerEd CECO .30f 2.2 ...dd 14.33 8.10 262 13.48 +11.6 CarlyleGp CG 1.41e 6.8 8 25.90 15.73 334 20.75 -9.4 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 18 23.74 -6.4 CaroFin s CARO .20 .5 20 42.42 28.50 52 40.00 +7.7 CarolTrBk CART ... ... 30 10.00 6.90 240 8.00 -16.2 Carrizo CRZO ... ... 14 28.30 11.10 4508 18.96 -10.9 CarrolsRst TAST ... ... 16 14.45 9.90 492 10.80 -11.1 CarverBc lf CARV ... ... 29 7.95 2.01 12 2.94 +1.1 CasaSys n CASA ... ... ... 34.21 13.25 393 31.67 +78.3 CasellaW CWST ... ... ...dd 27.38 13.32 168 24.81 +7.8 Caseys CASY 1.04 1.0 25 128.51 99.76 357 101.46 -9.4 CassInfo CASS .96 1.6 31 65.00 53.23 18 61.51 +5.7 Catabasis n CATB ... ... ... 3.78 1.09 263 1.72 +15.4 CatalstB rs CBIO ... ... ...dd 37.00 3.11 145 28.28 +107.3 CatalystPh CPRX ... ... ...dd 4.51 1.62 466 2.54 -35.0 Catasys n CATS ... ... ... 5.79 3.30 63 4.91 +30.9 CathayGen CATY .96 2.4 19 45.59 34.00 631 40.46 -4.1 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 29 183.35 107.05 64 170.25 +11.6 Cavium CAVM ... ... ...dd 92.66 56.96 923 78.60 -6.2 CecoEnv CECE .30 6.1 ... 12.03 4.00 88 4.95 -3.5 Celcuity n CELC ... ... ... 22.73 11.10 17 16.95 -10.6 Celgene CELG ... ... 26 147.17 84.25 3918 89.62 -14.1 Celgene rt CELGZ ... ... ... 1.61 .11 5 .21 -78.0tCelldexTh CLDX ... ... ...dd 3.42 .72 10466 .68 -76.1 CellectBio n APOP ... ... ... 13.50 6.12 4 6.87 -1.9 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 1.03 126 1.13 -17.5 Cellectis n CLLS ... ... ...dd 38.85 21.25 186 30.05 +3.1 CallularBio CBMG ... ... ...dd 22.75 5.05 44 20.70 +84.0 Celsion rs CLSN ... ... ...dd 6.06 1.24 70 2.28 -14.9 CelsiusH n CELH ... ... ... 7.00 3.42 51 5.53 +5.3 Celyad n CYAD ... ... ... 64.75 28.29 1 31.66 -26.5 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 14 2.85 +11.8 Cemtrx pf CETXP .58t ... ... 7.62 4.48 5.03 -.5 CntRsDvA CDEV ... ... ... 22.14 14.10 2676 18.73 -5.4 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 230 27.06 +5.2 CEurMed CETV ... ... ...dd 5.20 3.10 333 4.15 -10.8 CentrlFedl CFBK ... ... 34 2.75 1.85 1 2.37 -13.8 CentGard lf CENT ... ... 24 43.30 29.08 91 40.70 +4.6 CenGrdA lf CENTA ... ... ... 41.34 28.12 125 38.74 +2.7 CntlVyCm CVCY .28f 1.3 17 23.94 18.05 23 21.12 +4.7 CentAl CENX ... ... 30 24.77 11.59 2059 18.31 -6.8 CntyBcMA CNBKA .48 .6 ... 89.40 53.35 5 80.05 +2.3 CentCas CNTY ... ... 29 9.85 6.28 69 8.12 -11.1 CeragonN CRNT ... ... ... 3.65 1.64 392 2.71 +36.9 Cerecor n CERC ... ... ...dd 5.74 .34 258 3.57 +11.6 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 29 73.86 55.29 2024 58.92 -12.6 CerusCp CERS ... ... ...dd 5.85 1.93 585 5.66 +67.5 CescaTh rs KOOL ... ... ... 6.44 1.45 166 1.64 -45.3 Chaisma n CHMA ... ... ...dd 2.95 1.25 10 1.55 -8.8 ChampO hrs CSBR ... ... ...dd 4.75 2.19 3 4.08 +5.2 Changyou CYOU ... ... 10 44.55 26.77 210 30.48 -16.3 Chantic rs BURG ... ... ... 6.89 1.81 7 3.46 +31.6 CharlsCol h CTHR ... ... ...dd 1.60 .80 16 1.37 +1.5 ChartInds GTLS ... ... 40 61.98 32.04 533 61.18 +30.6 ChartCm n CHTR ... ... ...cc 408.83 298.67 1112 315.55 -6.1sCharterFn CHFN .32 1.4 27 22.19 15.81 26 22.44 +27.9 ChkPoint CHKP ... ... 21 119.20 95.03 835 103.10 -.5 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 CheckC nrs CHEK ... ... ... 27.60 3.12 60 4.00 -61.7 ChckPnt n CKPT ... ... ... 10.50 3.20 12 4.01 +3.4 Cheesecake CAKE 1.16 2.2 16 67.14 38.34 934 52.33 +8.6 ChefsWhs CHEF ... ... 57 25.93 11.85 262 23.75 +15.9 Chembio CEMI ... ... ...dd 9.20 5.70 9 7.85 -4.3 ChemFinl CHFC 1.12 2.0 21 59.83 43.61 285 55.70 +4.2 ChemoCntx CCXI ... ... 32 15.08 5.42 138 10.91 +83.4 ChemungF CHMG 1.04 2.2 22 56.83 36.01 3 46.83 -2.6 Cherokee h CHKE .20 13.8 ...dd 10.70 1.15 144 1.45 -23.7 ChkSoup n CSSE ... ... ... 13.26 6.19 13 6.83 -24.1 ChildPlace PLCE 2.00f 1.6 28 161.65 94.95 398 128.65 -11.5 Chimerix CMRX ... ... ...dd 6.24 4.17 81 5.00 +8.0 ChAdvCns CADC ... ... ...dd 9.75 1.55 61 2.25 -47.7 ChinAutLog CALI ... ... ... 8.77 1.50 119 2.67 -16.5 ChinaAuto CAAS ... ... 7 5.90 4.04 22 4.46 -7.1 ChinaBio CBPO ... ... 19 120.46 71.85 155 87.12 +10.6 ChinCer rs CCCL ... ... ... 4.28 1.25 25 1.56 -34.7 ChiCmCr h CCCR ... ... ... 4.00 .97 83 1.19 -13.8 ChiCustR n CCRC ... ... ... 23.40 10.75 423 16.55 -2.9 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 97 2.30 -14.2 ChinaHGS HGSH ... ... 2 4.48 1.18 17 1.32 +7.5 ChinInfoT h CNIT ... ... ...dd 5.20 .65 74 1.79 +20.9 ChnaIntNt n CIFS ... ... ... 66.10 10.81 155 22.81 -45.6 ChinaJJ h CJJD ... ... ...dd 1.87 1.17 2 1.36 +9.7 ChinLend h CLDC .32e 14.8 ... 6.89 1.66 42 2.16 -30.5 ChinaLodg HTHT .64e .5 96 166.19 58.56 330 128.03 -11.4 ChinaNRes CHNR ... ... ... 4.23 1.88 7 2.07 -22.4 ChiRecy rs CREG ... ... ... 9.39 .95 10 1.58 -43.7 ChnaTcF rs CNTF ... ... ... 3.60 2.06 25 2.17 -16.2 ChXDPlas CXDC ... ... 3 5.00 4.05 18 4.15 -9.8 ChiCache lf CCIH ... ... ...dd 4.75 .72 213 1.27 -24.9 ChinaNt rs CNET ... ... ...dd 11.90 .90 1942 3.11 +185.3tChipMOS IMOS 1.97e 13.2 18 21.99 15.03 114 14.90 -15.6 ChromaDx n CDXC ... ... ... 7.24 2.26 105 4.22 -28.2 ChrchllD CHDN 1.52f .6 32 279.45 154.75 96 251.50 +8.1 ChuysHldg CHUY ... ... 26 32.10 18.00 91 27.30 -2.7 CideraTh n CDTX ... ... ...dd 8.80 3.70 164 3.85 -43.4 Cimpress CMPR ... ... ...dd 171.76 78.80 129 151.56 +26.4 CinnFin CINF 2.12f 2.8 22 81.98 68.49 300 75.04 +.1 Cinedigm rs CIDM ... ... ... 3.00 1.11 27 1.39 -7.3 Cintas CTAS 1.62f .9 33 178.34 119.54 253 174.16 +11.8tCirrus CRUS ... ... 12 71.97 37.47 2619 37.74 -27.2 Cisco CSCO 1.32f 3.0 23 46.16 30.36 21449 44.56 +16.3 CitiTrends CTRN .32 1.0 30 32.49 17.34 119 30.90 +16.8 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 7 2.78 -26.8 Citiz&Nthn CZNC 1.08f 4.5 19 26.75 22.00 11 24.15 +.6 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 0 13.96 +3.4 CitizFst CZFC .24e .9 17 26.45 18.50 3 25.47 +6.1 CitizHold CIZN .96 4.4 16 26.00 21.18 0 22.07 -4.5 CitrixSy s CTXS ... ... 27 98.60 73.34 1466 97.22 +10.5 CtyHld CHCO 1.84f 2.5 19 74.90 58.80 125 74.80 +10.9 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 13 23.26 +5.7 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3 Clarus CLAR ... ... ... 8.00 5.10 47 6.75 -14.0 CleanEngy CLNE ... ... ...cc 3.05 1.31 367 1.64 -19.2 ClearOne CLRO .28 4.0 ...dd 11.25 6.70 3 7.08 -20.9 ClrAllCGr n CACG ... ... ... 30.58 24.37 4 29.20 +4.8 ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1 Cleareld CLFD ... ... 27 16.50 11.00 15 13.45 +9.8 ClearsBio n CLSD ... ... ...dd 15.06 5.30 476 11.42 +63.1 ClearSign CLIR ... ... ...dd 4.70 1.75 32 1.95 -45.8 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 41 19.44 +2.4 CleBio hrs CBLI ... ... ...dd 5.55 2.03 48 2.85 -29.0 ClovisOnc CLVS ... ... ...dd 99.45 45.42 1683 51.32 -24.5 CoDiagn n CODX ... ... ... 6.85 1.45 12 1.92 -27.4 CoBizFncl COBZ .22 1.1 25 22.01 15.39 69 20.00 +.1 CoStar CSGP ... ... ...cc 381.21 204.24 265 377.55 +27.1 CoastwayB CWAY ... ... 74 27.60 17.80 6 27.25 +28.5 CocaBtl COKE 1.00 .6 29 249.54 168.54 39 169.35 -21.3 CocrystP n COCP ... ... ... 6.45 3.69 7 3.75 -18.6 CodaOct n CODA ... ... ... 6.56 3.28 4.13 -13.5 Codexis CDXS ... ... ...dd 13.60 3.95 285 11.10 +32.9 CdrsVlly CVLY .62b 2.1 17 33.46 22.82 4 28.99 +5.3 CoffeeH JVA ... ... ...dd 4.99 3.65 1 4.26 +.1 CogentC CCOI 2.00f 4.2 ...cc 54.85 35.75 219 47.80 +5.5 Cogentix h CGNT ... ... ... 3.92 1.55 80 3.85 +22.2 Cognex s CGNX .18 .4 37 72.99 39.74 1733 49.70 -18.7 CognizTch CTSH .80f 1.0 25 85.10 57.50 1854 82.37 +16.0 CohBar n CWBR ... ... ... 6.97 4.49 40 4.76 -4.2tCoherent COHR ... ... 25 329.00 172.76 410 175.36 -37.9 CoherusBio CHRS ... ... ...dd 24.70 8.05 365 12.05 +36.9 Cohu COHU .24 1.1 55 26.17 15.55 171 22.40 +2.1 CollPlant n CLGN ... ... ... 8.99 5.22 6.00 -33.0 CllctUnv CLCT .70m 4.1 15 30.82 14.23 21 16.88 -41.1 Collegium n COLL ... ... ...dd 29.90 7.37 582 25.43 +37.8 Colliers CIGI .10 .1 24 72.05 46.60 14 69.65 +15.4 ColonyBk CBAN .20f 1.3 16 19.50 11.10 3 16.00 +9.6 ColBnkg COLB .88 2.0 23 48.06 35.67 231 43.77 +.8 ColuSprtw COLM .88f 1.1 29 83.13 51.56 153 79.93 +11.2 Colmbus CMCO .20f .5 ...cc 44.55 23.19 222 38.01 -4.9 Comcast s CMCSA .76f 2.3 16 44.00 32.74 20981 33.48 -16.1 CommScpe COMM ... ... 41 42.75 30.95 950 40.68 +7.5 CmcBMO CBSH .94f 1.5 20 64.21 49.43 470 63.41 +13.6 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 4 25.78 -2.2 ComHub A CHUBA ... ... 81 24.53 14.96 234 22.64 +3.0sComHub C CHUBK ... ... 81 22.66 14.85 417 22.64 +10.0 CmclVehcl CVGI ... ... ...dd 13.90 5.55 141 7.51 -29.7 CommSys JCS .16 4.3 ...dd 4.89 3.18 7 3.72 +4.5 CmtyBkTr ESXB ... ... 24 9.35 6.95 11 8.95 +9.8 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 5 36.75 -4.0 CommuFt n CFBI ... ... ... 15.00 10.95 1 11.26 -2.9 CmtyHlt rt CYHHZ ... ... ... .05 .01 6 .01 +28.6 CmtyTrBc CTBI 1.32 2.7 17 51.90 40.33 68 48.75 +3.5 CmtyWest CWBC .16 1.4 17 12.97 9.95 0 11.25 +5.6 CommVlt CVLT ... ... ... 71.45 48.35 324 70.40 +34.1 Compugn CGEN ... ... ...dd 5.40 2.25 135 4.20 +68.0 CmptrPr CPSI .40 1.3 49 36.15 26.05 46 30.55 +1.7 CmpTask CTG .24 2.6 ... 9.62 4.90 85 9.11 +78.6 CmstkH rs CHCI ... ... ... 3.90 1.20 108 2.23 +31.5 Comtech CMTL .40 1.3 30 32.94 13.11 95 31.83 +43.9tConatusPh CNAT ... ... ...dd 9.40 3.56 591 3.57 -22.7 ConcertPh CNCE ... ... ...dd 30.71 11.88 134 19.05 -26.4 ConcrdInt g CXRX .30 60.2 1 2.10 .45 83 .50 -24.2 Conformis n CFMS ... ... ...dd 5.98 1.15 442 1.69 -29.0 ConiferH n CNFR ... ... ...dd 8.00 5.00 5.65 -2.6 Conmed CNMD .80 1.3 23 64.99 43.88 105 63.00 +23.6 Conns CONN ... ... ...cc 37.80 12.60 712 26.45 -25.6 ConnectOne CNOB .30 1.0 22 31.40 21.04 151 29.30 +13.8 ConnWtrSv CTWS 1.19 1.8 31 66.67 48.86 43 64.53 +12.4 ConsolCom CNSL 1.55 14.0 ... 24.80 10.31 406 11.08 -9.1 ConsolWtr CWCO .34 2.4 37 15.35 11.05 39 14.10 +12.7 ConstAlph n CNAC ... ... ... 9.95 9.55 9.90 +1.5 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 1 10.57 +3.8 ConstAl rt CNACR ... ... ... .48 .25 0 .35 +12.9tConsuPtf CPSS ... ... 5 5.21 3.66 179 3.64 -12.3 ContraFect CFRX ... ... ... 2.31 .80 98 1.57 +55.4 ContraVir CTRV ... ... ...dd 1.85 .21 396 .27 -25.8 Control4 CTRL ... ... 36 35.99 15.13 219 21.69 -27.1 ConvrgOn n CVON ... ... ... 10.83 8.01 6 8.85 -11.3 ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 36 52.31 28.89 1398 51.86 +20.1 CorbusPhm CRBP ... ... ...dd 9.96 5.30 304 6.75 -4.9 Corcept CORT ... ... 20 25.96 8.90 970 18.17 +.6 CoreMrk s CORE .40 1.9 24 38.37 19.53 215 21.22 -32.8 Corium CORI ... ... ...dd 13.93 4.04 161 10.60 +10.3 CorOnDem CSOD ... ... ...dd 46.19 33.24 364 44.45 +25.8 Corvel CRVL ... ... 28 61.20 41.20 12 51.70 -2.3 CorvusPh n CRVS ... ... ...dd 17.64 7.42 58 10.65 +2.8 Costco COST 2.00 1.0 30 199.88 150.00 2412 195.07 +4.8 CountrP rs CPAH ... ... ...dd 7.30 1.75 15 2.86 -10.9 CountyBcp ICBK .28f 1.0 17 33.94 22.73 3 29.01 -2.5 CoupaSft n COUP ... ... ... 50.69 27.33 304 47.31 +51.5 Covenant CVTI ... ... 46 33.36 15.86 77 30.30 +5.5 CowenInc s COWN ... ... 41 18.25 11.63 313 15.15 +11.0 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 44 25.11 -2.3 CrackerB CBRL 4.80 2.9 20 179.12 141.75 190 163.62 +3.0 CraftBrew BREW ... ... 40 20.40 12.00 73 19.65 +2.3 Cray Inc CRAY ... ... 61 26.65 16.50 151 22.65 -6.4 CreditAcc CACC ... ... 16 377.82 190.09 67 325.63 +.7 CSVixMd rs TVIZ ... ... ...q 22.05 7.93 14 11.44 +27.5 CSVixSh rs TVIX ... ... ...q 45.03 4.66 45267 7.14 +28.9 CSVixST rs VIIX ... ... ...q 30.35 10.84 68 17.37 +47.5 CSSilvCC SLVO .60e 7.6 ...q 9.31 7.28 8 7.89 -.1 CSGoldCvC GLDI .63e 6.9 ...q 9.69 8.55 5 9.19 +1.8 CSVS3xInSlv DSLV ... ... ...q 34.67 19.66 714 21.61 -8.4 CSVS3xInG DGLD ... ... ...q 55.21 37.83 119 39.61 -9.2 CS VS3xGld UGLD ... ... ...q 12.72 9.19 465 11.85 +6.4 CSVSVixMT VIIZ ... ... ...q 9.31 5.70 2 7.11 +17.3 CSVIVxMT ZIV ... ... ...q 94.42 59.46 137 68.15 -23.1 CrS Crd n USOI 2.79e 9.6 ... 29.28 21.21 29.15 +9.4 CS VSSilv USLV ... ... ...q 17.23 9.03 3535 11.60 -.1 Cree Inc CREE ... ... ...dd 45.43 20.50 863 41.18 +10.9 Cresud CRESY .45e 2.1 ... 23.69 17.31 119 21.10 -4.5 Criteo SA CRTO ... ... 24 56.00 21.00 471 27.88 +7.1 Crocs CROX ... ... ...dd 17.43 5.93 682 15.79 +24.9 CronosGp n CRON ... ... ... 10.39 5.12 1786 7.41 -2.8 CrssCtryHl CCRN ... ... 28 15.09 9.07 136 12.17 -4.6 CrownCfts CRWS .32 5.6 12 8.05 5.40 2 5.75 -10.9 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.19 88 7.49 -12.8 Ctrip.com s CTRP ... ... 27 60.65 42.36 3846 43.10 -2.3 CueBioph n CUE ... ... ... 17.99 11.10 22 13.31 +14.4 CumbldPh CPIX ... ... ...dd 7.96 5.39 123 6.78 -7.9 Curis CRIS ... ... ...dd 2.72 .47 572 .59 -16.0 Cutera CUTR ... ... 66 55.00 18.50 109 51.30 +13.1 Cyanotch h CYAN ... ... ...dd 5.78 3.25 7 4.45 +13.8 CybrOpt CYBE ... ... 93 25.69 11.35 93 16.80 +12.0 CyberArk CYBR ... ... 70 55.63 39.34 226 53.32 +28.8 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.82 -21.4 Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 41 1.46 -16.1 CymaBay CBAY ... ... ...dd 15.59 3.16 774 13.32 +44.8 CypSemi CY .44 2.7 28 18.87 12.50 7270 16.53 +8.5 Cyren Ltd CYRN ... ... ...dd 3.15 1.35 36 2.95 +18.0 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 1006 51.55 -13.4 CytRx rs CYTR ... ... ... 5.99 1.43 125 1.73 +2.4 Cytokinetic CYTK ... ... ...dd 17.20 6.75 274 7.10 -12.9 CytomX n CTMX ... ... ...dd 35.00 13.00 537 26.37 +24.9 Cytori wt CYTXW ... ... ... .63 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 1.21 .22 116 .28 -6.0 Cytosorbnt CTSO ... ... ... 8.35 3.30 151 7.75 +19.2D -:DBV Tech DBVT ... ... ... 50.57 20.08 105 24.16 -1.8 DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.10 +1.0tDHX Mda n DHXM .08 ... 33 6.05 2.75 246 2.95 -16.9 DLH Hldgs DLHC ... ... 66 6.83 4.10 1 5.91 -4.1sDMC Globl BOOM .08 .3 ...dd 30.40 12.40 115 29.85 +19.2 DNB Fncl DNBF .28 .8 15 37.15 30.00 14 33.20 -1.5 DSP Gp DSPG ... ... ...dd 13.95 10.80 23 12.35 -1.2 DXP Ent DXPE ... ... 41 43.21 24.86 70 37.94 +28.3 DailyJourn DJCO ... ... ...cc 250.95 195.00 0 227.51 -1.2 Daktronics DAKT .28 3.1 40 10.86 8.54 75 9.17 +.4 DareBio rs DARE ... ... ... 12.40 .74 37 .90 -58.4 DarioHlth DRIO ... ... ... 3.64 1.32 31 1.69 +5.5 DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 5 11.05 +19.3 Daseke n DSKE ... ... ... 14.52 8.76 287 8.99 -37.1 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 17 16.49 4.56 34 7.64 -36.5 Datawatch DWCH ... ... ...dd 12.65 6.95 67 9.25 -2.6 DaveBuster PLAY ... ... 15 73.48 37.85 860 42.68 -22.6 DavidsT g n DTEA ... ... ...dd 6.75 3.20 6 3.44 -11.7 DavSelFn n DFNL ... ... ... 25.62 20.21 18 24.28 +1.4 DavSelEq n DUSA ... ... ... 25.32 20.06 7 23.94 +2.3 DavSelW n DWLD ... ... ... 28.88 20.90 34 26.63 +1.5 DawsonGeo DWSN ... ... ...dd 7.12 3.70 42 6.71 +35.0 Deciphera n DCPH ... ... ... 29.98 15.15 85 24.14 +6.5 DelFriscos DFRG ... ... ...dd 18.85 11.70 171 15.75 +3.3 DelTaco TACO ... ... 9 15.99 10.15 195 10.95 -9.7 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 3.19 .78 222 1.00 -8.3 DeltaTch h DELT ... ... ... 4.70 .91 116 1.14 +7.5 DenaliTh n DNLI ... ... ... 25.79 14.72 134 19.26 +23.1 Dennys DENN ... ... 30 16.97 10.87 241 16.59 +25.3 Dentsply XRAY .35 .7 ...dd 68.98 48.25 1575 49.74 -24.4 Depomed DEPO ... ... ...dd 12.78 4.31 1015 6.78 -15.8 Dermira DERM ... ... ...dd 34.45 6.98 913 8.61 -69.0 DescSys DSGX ... ... 87 31.23 22.45 115 29.60 +4.2 DestMatrn DEST .80 30.2 ...dd 4.98 1.02 108 2.65 -10.8 Dest XL DXLG ... ... ...dd 2.85 1.46 58 1.75 -20.5 Deswell DSWL .28 9.2 ...dd 3.64 1.85 1 3.05 +12.1 Determine DTRM ... ... ...dd 3.93 1.23 11 1.56 -13.3 DexCom DXCM ... ... ...dd 81.91 42.62 602 72.74 +26.7 DiamHill DHIL 7.00e ... 14 219.90 187.63 6 200.10 -3.2 DiambkEn FANG ... ... 26 134.60 82.77 2326 128.88 +2.1 DianaCnt rs DCIX ... ... ...dd 4260.06 1.31 65 1.48 -63.5 DicernaPh DRNA ... ... ...dd 15.00 2.69 164 10.19 +12.8 DifferBr rs DFBG ... ... ...dd 2.45 .70 23 1.23 +29.5 DiffusP hn DFFN ... ... ...dd 3.93 .50 129 .57 -51.7 DigiIntl DGII ... ... 34 12.53 8.50 53 11.50 +20.4 Digimarc DMRC ... ... ...dd 41.75 22.85 47 28.40 -21.4 Digirad DRAD .22 15.7 ...dd 5.35 1.25 24 1.40 -45.6 DigitalAlly DGLY ... ... ...dd 4.95 1.70 12 2.65 DigitlTurb APPS ... ... ...dd 2.59 .88 683 1.71 -4.5 DimeCBc DCOM .56 3.0 20 22.65 17.75 97 18.80 -10.3 Diodes DIOD ... ... 52 35.36 22.44 456 31.15 +8.7 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 10 www.sunnewspapers.net The Sun/Friday, April 20, 2018

PAGE 41

DiscIncA DISCA ... ... 12 30.25 15.99 3915 23.38 +4.5 DiscIncB DISCB ... ... 23 48.85 19.25 0 45.35 +82.9 DiscIncC DISCK ... ... 11 29.18 14.99 2197 21.63 +2.2 DishNetw h DISH ... ... 18 66.50 36.00 1680 38.52 -19.3 Diversicre DVCR .22 3.1 18 12.25 6.45 0 7.00 -30.1tDivrsRest SAUC ... ... 2 4.12 1.25 14 1.25 -21.9 DixieGrp DXYN ... ... ...dd 5.21 2.60 15 2.85 -26.0 DgssInt A n DOGZ ... ... ... 6.40 3.55 4 3.80 -35.6 DollarTree DLTR ... ... 13 116.65 65.63 1867 98.90 -7.8 DolphnEnt n DLPN ... ... ... 5.77 2.47 18 2.95 -18.1 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.7 26 18.25 14.51 17 15.03 -13.1 DonegalB DGICB .49 3.2 30 16.25 13.35 0 15.14 -.5sDorchMin DMLP 1.30e 7.1 19 18.10 13.90 99 18.20 +19.7 Dorman DORM ... ... 22 88.50 60.93 147 67.27 +10.0 DovaPh n DOVA ... ... ... 37.00 16.98 153 24.95 -13.4 DragVic n LYL ... ... ... 14.99 3.09 4 3.61 -17.2 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 .55 +10.0 DrpOkwd un DOTAU ... ... ... 10.80 10.07 10.78 +2.3 DropCar rs DCAR ... ... ... 13.52 1.72 307 2.02 -50.5 Dropbox n DBX ... ... ... 34.83 27.75 1576 29.90 +5.0 DryShips s DRYS .15e ... 1 482.65 .98 464 3.82 +8.2 DuluthH n DLTH ... ... 26 22.89 15.13 143 19.19 +7.5 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 1096 61.01 -5.4 DurectCp DRRX ... ... ...dd 2.55 .75 2059 2.14 +132.1 Dynasil DYSL ... ... 8 2.06 1.09 26 1.35 +14.4 Dynatronic DYNT ... ... ...dd 3.75 2.10 3 2.86 -1.0 DynavaxT DVAX ... ... ...dd 24.45 5.15 1912 18.70 E -:E-Trade ETFC ... ... 27 59.23 33.06 4509 58.83 +18.7 eBay s EBAY ... ... 21 46.99 31.89 9550 42.11 +11.6 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 27 26.11 -3.1 EDAP TMS EDAP ... ... ... 3.85 2.07 28 2.36 -17.8 eHealth EHTH ... ... ...dd 28.59 10.60 152 15.75 -9.3 EMC Inc s EMCI .88f 3.4 15 32.19 25.70 23 26.12 -9.0 ENDRA n NDRA ... ... ... 5.88 2.15 0 2.42 -50.2 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.79 .73 1 .88 +1.1 ESSA Bcp ESSA .36 2.4 22 16.80 14.16 5 14.79 -5.6 EtfLonCanc CNCR ... ... ... 32.32 21.09 34 26.81 +12.8 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 0 25.76 -1.3 EtfValidea VALX ... ... ...q 30.40 26.20 0 29.84 +2.9 IsectPsGr ef PMPT ... ... ... 28.26 24.01 26.56 -2.5 EV Engy EVEP ... ... ...dd 1.68 .13 891 .15 -69.8tEXFO g EXFO ... ... ...dd 5.40 3.73 18 3.75 -13.8 EagleBncp EGBN ... ... 18 69.80 46.20 192 59.90 +3.5 EagBcMT EBMT .36 1.7 16 21.95 17.35 1 20.80 -.7 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 105 5.24 +17.0 EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.77 -2.5 EaglePhm EGRX ... ... 17 97.15 45.05 147 55.16 +3.3 EstWstBcp EWBC .80 1.2 20 69.25 48.76 1878 65.07 +7.0 EastrAcq n EACQ ... ... ... 10.30 9.25 1 10.25 +1.5 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6 EasternCo EML .44 1.5 40 31.50 24.00 3 28.85 +10.3 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 3 7.00 +73.6 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 52.40 252 76.70 -3.2 Echelon rs ELON ... ... ...dd 7.20 4.10 5 4.43 -20.0 EchoGLog ECHO ... ... ...cc 32.95 13.00 175 29.95 +7.0 EchoStar SATS ... ... 14 62.50 51.70 120 55.25 -7.8 Eco-StimE ESES ... ... ...dd 1.97 .86 88 1.10 -12.7 EcologyEn EEI .40 3.5 ...dd 13.06 10.25 21 11.55 +10.0 EdgeTher n EDGE ... ... ...dd 17.77 .95 2076 1.20 -87.2 Edgewater EDGW ... ... ...dd 7.67 5.19 21 5.64 -9.6 EditasM n EDIT ... ... ...dd 45.02 13.12 783 34.81 +13.3 EducDevel EDUC .36 1.4 45 27.93 6.90 15 26.35 +39.1 eGain EGAN ... ... ...dd 9.50 1.30 95 9.00 +71.4 EgaletCp EGLT ... ... ...dd 4.54 .55 184 .65 -35.0 EigerBio rs EIGR ... ... ...dd 16.20 6.10 39 10.30 -26.2 8Point3E n CAFD 1.12 9.3 13 15.92 11.69 34 12.04 -20.8 EksoBio n EKSO ... ... ...dd 4.77 .99 82 1.63 -23.5 ElPolLoc h LOCO ... ... 44 14.85 9.05 133 9.70 -2.0 ElbitIm rs EMITF ... ... ... 3.59 2.12 3 2.71 -4.6 ElbitSys ESLT 1.76 1.4 20 153.13 112.93 16 124.20 -6.8 EldorRsts ERI ... ... 53 43.15 17.30 557 40.80 +23.1 ElectSci ESIO ... ... 32 27.72 6.19 529 18.97 -11.5 ElectroSen ELSE ... ... 12 5.24 2.96 1 4.02 -.8 ElectArts EA ... ... 27 131.13 88.72 3027 123.11 +17.2 EFII lf EFII ... ... ... 51.15 25.28 410 29.35 -.6 ElectrAc n ELEC ... ... ... 10.44 9.93 0 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 9680 1.62 +99.8 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.63 +.2 ElmiraSB ESBK .92 4.5 17 21.75 18.90 3 20.50 +.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 2 3.85 -5.6 EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 0 32.75 +7.9tEmcore EMKR 1.50e ... 20 12.20 4.70 191 4.65 -27.9 EmmisC rs EMMS ... ... 1 4.80 2.14 1 4.67 +32.7 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 6 20.25 -25.0 EnantaPh ENTA ... ... 98 95.91 29.46 86 86.28 +47.0 EncoreCap ECPG ... ... 13 52.00 30.30 135 44.60 +5.9 EncorW WIRE .08 .1 18 58.70 37.30 47 56.35 +15.8 Endo Intl ENDP ... ... ...dd 14.15 5.27 2728 5.63 -27.4 Endocyte ECYT ... ... ...dd 11.54 1.17 599 9.62 +124.8 Endologix ELGX ... ... ...dd 7.66 3.75 457 4.57 -14.6 EndurIntl EIGI ... ... ...dd 9.50 6.20 631 7.40 -11.9 Energous WATT ... ... ...dd 33.50 6.91 874 20.38 +4.8 EngyFocus EFOI ... ... ...dd 3.52 1.51 1 2.48 +1.2 EnrgyRec ERII ... ... ...cc 11.30 6.13 224 8.75 EnrgXXi hn EGC ... ... ...dd 29.00 3.41 421 5.86 +2.1 Enphase ENPH ... ... ...dd 5.58 .65 1799 4.58 +90.0 EnsignGp s ENSG .18 .6 33 29.24 16.50 117 28.21 +27.1 EnstarGp ESGR ... ... 13 237.30 180.50 16 214.45 +6.8 EntegraFn ENFC ... ... 31 30.70 22.00 3 27.60 -5.6 Entegris ENTG .28 .8 35 38.25 21.78 1838 34.65 +13.8 EntBcpMA EBTC .58 1.6 20 38.25 29.02 6 36.86 +8.3 EntFinSv EFSC .44 .9 19 49.97 36.65 114 48.05 +6.4 Epizyme EPZM ... ... ...dd 21.40 9.30 195 16.05 +27.9 ePlus s PLUS ... ... 21 97.75 64.25 36 80.25 +6.7 Equinix EQIX 8.00 2.0 ...cc 495.35 370.79 382 409.37 -9.7 EquitFin n EQFN .20p ... ... 10.95 9.90 1 10.50 -3.7 EqtyBcsh n EQBK ... ... 30 40.94 29.13 31 40.59 +14.6 Ericsson ERIC .13e 2.0 ... 7.47 5.52 10400 6.64 -.6 ErieInd ERIE 3.36 2.8 31 129.73 106.63 21 118.36 -2.9 ErytechP n ERYP ... ... ... 30.56 17.50 0 21.41 -2.8 Escalade ESCA .50 3.7 14 14.40 11.31 21 13.40 +8.9 Esperion ESPR ... ... ...dd 82.68 30.95 444 74.16 +12.6 EsqFnHld n ESQ ... ... ... 25.92 14.51 7 24.55 +24.4 EssaPhm g EPIX ... ... ...dd 2.55 .10 50 .17 -22.8 Essendant ESND .56 5.9 18 18.30 7.25 503 9.56 +3.1 EstreAm n ESTR ... ... ... 11.01 8.39 8 10.54 +22.0 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 44 30.95 9.90 1815 30.23 +47.8 EuroTech CLWT ... ... ... 5.65 2.00 19 2.51 -24.2 Euronet EEFT ... ... 18 101.07 70.67 395 76.61 -9.1 Euroseas rs ESEA ... ... ... 2.73 1.13 13 2.24 +31.5 Ever-Glory EVK ... ... 8 3.90 1.96 5 3.60 +53.2 Everbrdg n EVBG ... ... ...dd 39.12 20.90 100 38.30 +28.9 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 60 7.92 +5.6 EvineLive EVLV ... ... ... 1.62 .76 75 .84 -40.0 EvofemBio EVFM ... ... ...dd 12.56 .30 8 6.40 +228.2 Evogene EVGN ... ... ...dd 5.75 2.66 8 3.00 -2.3 EvokePhm EVOK ... ... ...dd 4.09 1.85 30 2.39 +5.8 Evolus n EOLS ... ... ... 12.97 7.53 75 8.80 -23.5tEvolvgSys EVOL .44 11.7 10 5.85 3.85 7 3.76 -20.1 ExOne XONE ... ... ...dd 14.43 6.72 34 7.71 -8.2 ExactSci h EXAS ... ... ...dd 63.60 23.30 1763 46.80 -10.9 ExTrRobo ROBO .07e .2 ...q 46.20 31.30 335 42.53 +2.9 ExelaTch n XELA ... ... ... 10.00 4.37 347 4.59 -10.9 Exelixis EXEL ... ... 43 32.50 18.03 2179 21.09 -30.6 ExlSvcHld EXLS ... ... 43 64.34 45.59 113 59.56 -1.3 Expedia EXPE 1.20 1.1 44 161.00 98.52 1681 111.37 -7.0 ExpdIntl EXPD .84 1.3 24 67.63 51.96 1030 64.37 -.5sExponent s EXPO 1.04f 1.2 41 85.15 56.95 68 84.60 +19.0 ExpScripts ESRX ... ... 10 85.07 55.80 2690 73.76 -1.2 ExtrOilGs n XOG ... ... ... 18.00 10.28 2336 13.66 -4.5 ExtrmNet EXTR ... ... ...dd 15.55 7.05 982 10.92 -12.8 EyePtPh EYPT ... ... ...dd 2.45 .93 1239 1.75 +62.0 EyegatePh EYEG ... ... ... 2.43 .29 2356 .49 -54.2 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ...dd 10.74 7.32 0 8.68 -12.5 Ezcorp EZPW ... ... 19 14.30 7.55 185 13.35 +9.4F -:F5 Netwks FFIV ... ... 22 161.58 114.63 594 157.76 +20.2 FAT Br n FAT .12p ... ... 13.99 5.60 1 6.11 -31.5tFC GlbRlty FCRE ... ... ... 1.55 .68 9 .67 -26.4 FFBW n FFBW ... ... ... 12.50 10.30 0 10.75 -2.5 FLIR Sys FLIR .64f 1.2 31 53.42 33.95 553 52.71 +13.1 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 10 36.40 -.2 FNCB Bc n FNCB ... ... ... 10.00 8.79 1 9.50 +2.7 FRP Hldgs FRPH ... ... 19 59.95 38.95 11 58.20 +31.5 FS Bncp FSBW .56f 1.0 13 59.81 37.51 10 56.49 +3.5 FSB Bcp n FSBC ... ... ... 18.23 14.51 8 17.35 +2.1 FTD Cos FTD ... ... ...dd 20.73 3.46 288 6.66 -7.4 Facebook FB ... ... 31 195.32 139.75 21920 168.10 -4.7 FDaves DAVE ... ... ...dd 9.65 3.38 46 7.45 +13.7 Fanhua FANH .52e 1.9 46 33.81 7.31 40 27.41 +26.8 FarmerBrs FARM ... ... ...dd 36.15 28.50 29 29.00 -9.8 FarmMer s FMAO .52 1.3 17 44.00 24.00 13 40.15 -1.6 FarmCB FFKT .50 1.2 18 44.30 32.60 20 42.25 +9.7 FarmersNB FMNB .28f 1.9 18 15.95 12.80 13 14.80 +.3 FaroTech FARO ... ... ...dd 65.35 32.00 52 63.15 +34.4 Fastenal FAST 1.48 2.9 24 58.74 39.79 3781 50.58 -7.5 FateThera FATE ... ... ...dd 14.45 2.52 252 11.32 +85.3 Fauquier FBSS .48 2.3 41 22.25 17.24 1 21.05 -3.9 FedlStAc n FSAC ... ... ... 9.84 9.65 1075 9.82 +1.1 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 3 10.35 +1.0 FedNatHld FNHC .32 1.9 22 17.50 9.78 26 17.05 +2.9 FenncPhr n FENC ... ... ... 14.99 7.55 22 13.44 +34.1 Ferrogl n GSM .16 1.4 ... 17.61 8.54 552 11.05 -31.8 Fibrocll rs FCSC ... ... ...dd 4.64 .51 146 .64 -.3 FibroGen FGEN ... ... ...dd 63.00 24.60 321 46.60 -1.7 FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 50.50 +22.3 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 229.21 30 284.47 +4.9 FidelSo LION .48 2.1 17 24.96 20.08 189 23.19 +6.4 FidusInvst FDUS 1.56a 11.9 8q 18.21 12.63 65 13.08 -13.8 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 5 25.65 +2.6 FiestaRst FRGI ... ... ...dd 25.35 15.50 155 19.55 +2.9 FifthThird FITB .64 2.0 12 34.57 23.20 7204 31.36 +3.4 FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 12 28.83 +1.2 51job JOBS ... ... ...cc 93.16 37.00 247 90.19 +48.2 FinTcII n FNTE ... ... ... 11.76 9.70 3 9.96 +.4 FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.15 10.57 +.7 FinclEngin FNGN .32f .9 44 45.00 24.45 336 34.90 +15.2 FnclInst FISI .96f 3.1 15 35.35 25.65 29 31.05 -.2 Finisar FNSR ... ... 12 28.99 14.25 2188 15.39 -24.4 FinLine FINL .46 3.4 30 16.38 6.90 1040 13.50 -7.1 FinjanH FNJN ... ... 5 4.06 1.66 122 2.97 +37.5 FireEye FEYE ... ... ...dd 19.36 12.04 2136 18.84 +32.7 FstBcpME FNLC .96 3.4 16 32.33 25.00 9 28.05 +3.0 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 55 36.35 +2.9 FstBcMiss FBMS .20f .6 20 35.10 26.05 35 32.00 -6.4 FstBkNJ FRBA .12f .8 32 14.95 11.15 23 14.55 +5.1 FstBusey rs BUSE .80f 2.6 21 32.88 27.33 84 30.36 +1.4 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 8 25.57 +15.6 FrstCap FCAP .92f 2.4 19 43.02 29.81 1 38.16 +3.9 FCtzBA FCNCA 1.40 .3 21 463.44 320.10 19 421.92 +4.7 FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 30 31.02 +8.0 FCmtyCp FCCO .40 1.7 23 24.87 18.50 11 23.00 +1.8 FtConnBcp FBNK .64f 2.5 19 28.50 23.25 28 25.40 -2.9 1stCnstBn FCCY .24 1.1 19 22.53 16.15 6 22.00 +20.2sFstDeFn FDEF 1.20f 1.9 16 61.44 47.01 46 61.62 +18.6 FFnclOH FFBC .76f 2.6 19 29.65 22.80 554 29.15 +10.6 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 29 49.60 36.85 165 48.55 +7.8 FstFnIN THFF 1.02f 2.3 18 52.35 39.55 12 43.75 -3.5 FstFnNwst FFNW .28 1.7 19 17.91 13.13 7 16.90 +9.0 FstFound s FFWM ... ... 23 19.84 15.06 82 18.45 -.5 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.46 7 26.90 +7.6 FsHawaii n FHB .96f 3.4 ... 32.36 26.30 163 27.89 -4.4 FIntntBcp INBK .24 .7 15 42.40 25.48 22 36.85 -3.4 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 1 25.52 -3.8 FstIntBc A FIBK 1.12f 2.8 19 42.90 33.33 80 39.90 -.4 FstMerch FRME .72 1.7 20 45.42 37.03 69 42.61 +1.3 FstMidIll FMBH .68f 1.9 17 42.03 31.05 4 35.95 -6.7 FMidBc FMBI .44f 1.8 21 26.55 20.50 373 24.90 +3.7 FstNwBc n FNWB ... ... 59 18.35 15.04 7 17.06 +4.7 FstSavFin FSFG .60f .9 18 80.01 48.45 1 70.00 +22.8 FstSolar FSLR ... ... 81 78.95 26.41 1787 76.96 +14.0 1stSource SRCE .96f 1.8 20 54.65 43.58 55 52.03 +5.2 FTNDXTc QTEC .58e .8 ...q 83.42 58.98 253 76.32 +6.1 FtTr AbsRet FAAR ... ... ... 34.79 27.00 3 29.54 +.7 FT RisDv n SDVY .11e .5 ... 22.04 19.62 2 20.93 -.3 FT AsiaPc FPA 1.01e 2.8 ...q 38.10 30.05 3 35.64 -.2 FT Europe FEP .65e 1.6 ...q 42.49 31.83 162 41.03 +5.0 FT LatAm FLN 2.01e 9.0 ...q 23.27 17.73 20 22.36 +9.5 FT Brazil FBZ 1.62e 9.9 ...q 18.24 12.96 3 16.39 +5.6 FT China FCA .68e 2.2 ...q 34.79 21.00 1 30.97 +4.3 FT Japan FJP .77e 1.3 ...q 63.38 49.72 9 58.99 -1.5 FT SKorea FKO .24e .8 ...q 32.08 23.79 29.22 -1.1 FT DevMkt FDT .96e 1.5 ...q 67.22 51.41 123 63.37 +1.6 FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 235 29.14 +4.4 FT Germny FGM 1.04e 2.0 ...q 55.51 38.99 4 51.98 +1.5 FT Canada FCAN .29e 1.1 ...q 27.35 22.06 26.07 -1.7 FT UK FKU .94e 2.3 ...q 42.89 35.33 3 41.53 +4.2 FT Switzld FSZ .78e 1.5 ...q 56.74 44.69 17 52.53 -.4 FT HKong FHK 2.82e 6.8 ...q 46.25 36.40 0 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 46 43.76 +1.0 FTDvMkSC FDTS .97e 2.2 ...q 48.51 35.49 2 44.77 +.8 FT EurzAlp FEUZ .50e 1.1 ...q 48.43 35.21 57 46.19 +5.2 FstT BICK BICK .35e 1.1 ...q 33.60 24.05 5 30.64 +1.5 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 2 21.48 -2.5 FtTrMun n MCEF ... ... ... 19.39 17.66 3 17.75 -5.3 FtTrOpp n FIXD ... ... ... 52.92 49.20 46 49.26 -2.9 FTNsdGrid GRID .19e .4 ...q 53.73 40.76 10 49.98 -2.0 FTMltAInc MDIV 1.20e 6.6 ...q 19.73 17.60 221 18.13 -4.6 FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 86 35.93 +2.1 FTLwDOpp LMBS 1.41 2.7 ...q 52.32 51.27 227 51.32 -.6 FTIntlMltA YDIV .99e 5.3 ...q 19.83 17.08 4 18.52 -.6 FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 7 22.49 -3.5 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 4 49.38 -3.4 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 1 22.16 -3.9 FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 361 60.04 +.1 FT RisDiv RDVY .40e 1.3 ...q 32.00 25.96 255 30.28 +1.3 FT SSICv FCVT ... ... ...q 32.38 26.74 41 29.57 +3.2 FT DWF5 FV .18e .6 ...q 31.03 23.55 172 29.22 +6.0 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 19 26.21 -4.4 FT US Eq RNDV .35e 1.7 ... 23.04 19.30 9 21.19 -2.3 FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 21.60 +.4 FT MdCap RNMC .19e ... ... 22.75 19.19 8 21.45 -1.2 FT LgCap RNLC .18e ... ... 23.11 19.67 10 21.80 +.1 FT DevInt RNDM .45e ... ... 55.12 48.94 3 52.33 +.3 FTNsTrn ef FTXR ... ... ... 27.65 22.24 1 25.48 -1.7 FT QualInc QINC .60e 2.5 ...q 26.90 23.11 3 24.41 -4.3 FTNsSem ef FTXL ... ... ... 36.21 23.87 34 31.72 +4.7 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 20.91 -2.5 FTNasPh ef FTXH ... ... ... 23.57 19.06 0 21.38 -.1 FTNsOil ef FTXN ... ... ... 22.79 16.85 4 22.59 +6.9tFTNaFood ef FTXG ... ... ... 21.28 19.37 0 19.34 -6.9 FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 117 29.38 +.1 FTDorW n FVC .17e .6 ... 28.96 21.90 34 27.22 +6.0 FT DWInt IFV .32e 1.4 ...q 24.24 18.72 1091 22.42 +.8 FTEMCur FEMB 2.68e 6.2 ...q 48.17 39.91 6 43.05 +2.1 FT MunHI n EMHI ... ... ... 53.47 49.45 0 50.18 -.6 FT RivAsia RFAP 1.14e 1.9 ... 64.93 53.74 3 60.31 -.4 FT RivDev RFDI 1.09e 1.7 ... 68.99 55.70 33 65.27 +1.9 FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 58.41 5 74.14 +5.2 FT RivEur RFEU .95e 1.4 ... 70.58 56.18 6 67.33 +3.0 FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 50.12 -2.8 FTCapStrn FTCS .59e 1.2 ...q 54.95 43.29 236 51.25 +.5 FTN100ExT QQXT .14e .3 ...q 52.82 44.09 2 48.92 +.6 FsTrGrEn QCLN .08e .4 ...q 21.73 16.27 11 19.96 -1.7 FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 1 33.61 +1.6 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 4 28.83 +.2 FTCloudC SKYY .13e .3 ...q 52.10 38.07 270 50.77 +10.7 FTNdqAuto CARZ .88e 2.1 ...q 45.00 34.43 11 41.36 -2.0 FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.40 1 27.58 -2.0 FT GblNRs FTRI .45e 3.5 ...q 13.15 10.87 1 12.86 +3.9 FT Cybersc CIBR ... ... ...q 26.61 20.59 393 26.46 +14.4 FTIntlIPO FPXI .28e .7 ...q 39.87 28.98 3 37.42 +5.7 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 141 48.30 +.5 FTTactHY HYLS 2.64 5.5 ...q 49.76 47.28 134 48.04 -1.1 FT GlbCmd FTGC .26e ... ...q 21.49 18.97 188 21.40 +3.3 FT MgdMu FMB 1.35 2.6 ...q 54.43 51.92 50 52.60 -1.7 FTNDXEq QQEW .27e .5 ...q 63.55 50.75 33 59.58 +2.8 FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 28 53.91 +2.8 FTSmartph FONE .86e 1.7 ...q 55.89 44.61 1 51.18 -2.0 FstUSBcsh FUSB .08 .7 35 14.38 10.38 0 11.49 -10.2 FstUtdCp FUNC .36f 1.9 21 20.25 13.80 1 19.40 +11.5 First LI s FLIC .60 2.2 11 33.50 25.60 126 27.55 -3.3 FsthdTech SVVC ... ... ...q 12.74 7.29 15 10.65 +18.9 FstSvc n FSV .54f .8 37 74.49 57.17 28 70.10 +.3 Fiserv s FISV ... ... 34 74.46 57.86 955 71.75 +9.4 FiveBelow FIVE ... ... ...cc 78.28 44.30 1569 74.79 +12.8 FivePrime FPRX ... ... ...dd 48.87 15.66 284 16.04 -26.8 FiveStar FVE ... ... ...dd 2.10 1.15 48 1.20 -20.0 Five9 FIVN ... ... ...dd 32.47 16.46 165 28.78 +15.7 Flex Ltd FLEX ... ... 20 19.71 14.70 2095 17.17 -4.6 FlexPhm n FLKS ... ... ...dd 8.98 2.68 30 5.47 +56.7 FlxGlbImp ESGG ... ... ... 101.95 82.34 2 96.08 +1.2 FlxUS Imp ESG ... ... ... 70.00 55.16 64.23 +1.0 FlxRAstAlo ASET ... ... ... 29.37 26.68 28.22 -1.8 FlxUSQLgC QLC ... ... ...q 35.78 28.79 2 34.03 +2.1 FlxUSLgCp LKOR .41e ... ...q 55.13 50.75 52.05 -5.0 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 0 49.20 -3.3 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 2 23.23 -1.4 FlexSh n FPAY ... ... ... 6.56 2.63 0 3.21 -15.5 FlexionTh FLXN ... ... ... 32.25 16.51 662 25.09 +.2 Flexstl FLXS .88 2.3 ... 57.79 34.74 20 38.40 -17.9 Fluent Inc FLNT ... ... ... 6.95 2.20 136 2.70 -38.6 Fluidigm FLDM ... ... ...dd 8.38 2.52 100 5.93 +.7 FlushFn FFIC .80f 2.9 19 31.69 24.27 33 27.40 -.4 Foamix FOMX ... ... ... 7.45 4.05 129 4.89 -18.6 Fonar FONR ... ... 10 33.90 17.60 46 29.30 +20.3 ForeScTc n FSCT ... ... ... 37.79 21.56 366 35.86 +12.4 ForshtAut n FRSX ... ... ... 11.70 2.44 4 2.97 -26.3 FormFac FORM ... ... 24 18.65 10.45 764 14.35 -8.3 FormulaSy FORTY .34e .9 ... 45.65 34.47 36.80 -9.2 ForrestR FORR .80f 1.8 43 47.75 36.95 29 45.05 +1.9 Forterra n FRTA ... ... 53 20.47 3.02 130 9.06 -18.4 Fortinet FTNT ... ... ...cc 57.98 35.44 746 57.41 +31.4 FortressBio FBIO ... ... ...dd 5.54 3.13 73 4.30 +7.8 FortB pfA FBIOP 2.34 10.4 ... 24.80 20.01 22.39 -1.6 ForwrdA FWRD .60 1.1 26 64.80 46.50 139 54.38 -5.3 Forward h FORD ... ... 26 4.45 1.02 79 1.54 +25.2 ForwdPh FWP 23.12e ... ... 9.70 2.02 21 2.19 -40.5 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1742 14.42 +85.6 Foster FSTR .16 .6 ...dd 30.30 13.00 30 25.90 -4.6 FndtnMed FMI ... ... ...dd 87.10 31.70 242 72.75 +6.7 FoxFactory FOXF ... ... 32 46.80 26.40 150 35.00 -9.9 Francesca FRAN ... ... 11 16.18 4.51 710 4.67 -36.1 FrankElec FELE .43 1.0 26 47.20 36.00 85 43.20 -5.9 FredsInc FRED .24 8.4 ...dd 16.27 2.36 629 2.86 -29.4 FrghtCar lf RAIL .36 2.6 ...dd 20.46 12.18 76 13.95 -18.3 FreqElec FEIM ... ... ...dd 11.00 7.53 27 8.91 -4.8 Freshpet FRPT ... ... ...dd 20.85 11.00 211 19.10 +.8 Fronteo FTEO ... ... ... 17.98 9.06 17.00 +35.9 FrontC pf FTRPR 11.13 84.6 ... 27.72 7.68 74 13.15 +51.0 Frontr rs FTR 2.40 28.3 ... 30.00 6.08 2647 8.49 +25.6 FuelTech FTEK ... ... ...dd 1.83 .71 13 1.39 +24.1 FuelCell rs FCEL ... ... ...dd 2.49 .80 765 2.04 +20.0 FulgentG n FLGT ... ... ... 10.90 2.73 1 3.99 -8.9 FulingGbl n FORK ... ... ... 6.00 2.65 11 4.08 +3.2 FullHseR FLL ... ... ...dd 4.10 2.10 51 3.29 -15.6 FultonFncl FULT .48f 2.8 17 19.90 16.45 1303 17.05 -4.7 Funko n FNKO ... ... 43 9.90 5.81 91 8.25 +24.1 FusionTel FSNN ... ... ...dd 4.42 1.11 168 3.25 -13.3 FutFintch lf FTFT ... ... ... 8.00 1.30 177 2.20 -47.2 FuweiF rs FFHL ... ... ...dd 4.93 2.35 3.45 +17.3G -:GWilliFood WILC ... ... 21 7.66 5.11 7 6.70 -6.8 G1Thera n GTHX ... ... ... 42.78 12.04 111 38.40 +93.5 GCI Lb A n GLIBA ... ... ... 55.47 50.38 207 51.73 -5.5 GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 147 23.31 +2.5 GDS Hld n GDS .46p ... ... 31.77 6.90 268 27.95 +24.1 GSI Tech GSIT ... ... ...dd 8.94 6.05 15 7.83 -1.6 GSV Cap GSVC ... ... 6 9.39 3.83 260 7.08 +29.9 GTY Tch n GTYH ... ... ... 10.49 9.75 893 9.97 +.4 GTY Tc un GTYHU ... ... ... 11.00 10.10 8 10.37 +.5 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 29 40.96 18.00 603 36.10 -2.1 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 62 16.70 +31.4 GW Pharm GWPH ... ... ...dd 143.37 92.65 1463 134.09 +1.6 GWG Hldgs GWGH ... ... ...dd 10.95 7.60 1 8.19 -1.6 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 67 15.70 +26.6 Galapag n GLPG ... ... ... 121.09 72.90 641 97.99 +4.5 GalectinTh GALT ... ... ... 6.74 1.28 604 3.67 +9.9 GalmedPh GLMD ... ... 6 12.22 3.61 19 6.27 -31.5 Gam&Lsr n GLPI 2.52f 7.3 19 39.32 32.51 637 34.47 -6.8 GamngPtrs GPIC .12e ... ... 12.50 9.07 2 9.30 -17.3 Garmin GRMN 2.04 3.4 16 65.96 48.50 525 59.23 -.6 GarrisnCap GARS 1.12 13.5 8 9.88 7.77 18 8.31 +2.5 Gemphire n GEMP ... ... ... 21.59 5.55 69 5.93 -25.4 Gencor s GENC ... ... 42 18.45 15.00 11 16.40 -.9sGenFin GFN ... ... ...dd 8.65 4.50 62 8.48 +24.6 GenFin pfC GFNCP 8.90m 8.6 ... 104.67 90.31 102.98 +2.6 GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 1 25.61 +1.4 GeneticT rs GENE ... ... ... 2.05 .70 51 1.34 +15.5 GeniusBr n GNUS ... ... ... 5.01 2.01 9 3.10 +14.0 GenMark GNMK ... ... ...dd 13.67 3.63 320 6.16 +47.7 GenoceaB GNCA ... ... ...dd 7.29 .79 788 .89 -23.5 Genomic GHDX ... ... ...dd 37.50 26.54 70 32.20 -5.8 Genprex n GNPX ... ... ... 6.23 3.84 18 4.25 -9.6 Gentex GNTX .44f 1.9 19 24.60 16.59 2738 23.66 +12.9 Gentherm THRM ... ... 29 40.80 29.50 102 35.60 +12.1 GeospcT hs GEOS ... ... ...dd 18.71 9.18 106 10.74 -17.2 GerABcp s GABC .60f 1.7 20 39.02 30.32 53 34.71 -1.8 GeronCp GERN ... ... ...dd 6.68 1.74 3138 3.69 +105.0 Gevo rs GEVO ... ... ...dd 1.23 .35 336 .36 -39.0 Gibraltar ROCK ... ... 18 39.95 25.61 140 35.10 +6.4 GigaMda rs GIGM ... ... ...dd 4.37 2.36 4 2.68 -11.8 GilatSatell GILT ... ... ...dd 9.22 4.12 6 8.53 +10.3 GileadSci GILD 2.28f 3.1 8 89.54 63.76 3957 74.44 +3.9 GlacierBc GBCI .92f 2.4 22 41.24 31.38 373 38.33 -2.7 GladstnCap GLAD .84 9.7 10 10.12 7.80 113 8.63 -6.3 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 9 25.09 -2.9 GladstnCm GOOD 1.50 8.7 ...dd 23.29 16.78 145 17.21 -18.3 GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 1 26.62 +.8 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 2 25.93 -.6 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 2 24.85 -4.1 GladstInv GAIN .80f 7.4 16 11.50 9.00 121 10.82 -3.0 GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 8 25.13 -.8 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 3 25.25 -.8 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 2 25.25 -1.4 GladstLnd LAND .53f 4.2 93 14.29 10.77 28 12.53 -6.7tGladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 1 25.46 -1.5 GlenBurnie GLBZ .40 3.4 22 13.42 10.34 0 11.91 +7.7 GblBldT n GBT ... ... ...dd 68.05 24.03 484 43.00 +9.3 GblEagEnt ENT ... ... ...dd 3.84 1.03 863 1.24 -45.9 GlbIndem GBLI ... ... 23 49.91 32.22 16 41.15 -2.1 GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 24.99 3 25.64 -.9 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 25 25.50 -1.5 GlSlfStor n SELF .26 6.2 ... 5.19 4.14 10 4.22 -8.4 GlWatRs n GWRS .28 3.2 ... 10.00 8.40 28 8.93 -4.4 GbXSpdvRE SRET 1.24 8.7 ...q 15.88 13.72 30 14.26 -8.2 GblXSocM SOCL ... ... ...q 39.03 24.63 23 34.61 +5.0 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 5 29.68 -3.9tGbX Auto n DRIV ... ... ... 15.37 15.19 817 15.16 -.8 GblX SupDv EFAS ... ... ... 19.06 16.37 3 18.29 +1.0 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 0 11.88 -5.6 GblX Rob n BOTZ ... ... ... 27.42 16.90 713 24.30 +2.5 GlbXCon ef KRMA ... ... ... 20.83 16.62 2 19.75 +1.7 GblXMilTh MILN ... ... ... 21.10 16.44 5 20.44 +6.1 GbX Longv LNGR ... ... ... 21.38 16.90 0 19.84 +2.0 GlX Intrn n SNSR ... ... ... 21.41 17.25 15 20.04 +1.0 GbX HlthW BFIT ... ... ... 17.99 15.43 1 17.85 +7.1 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 7 14.50 -5.2 GlX Fintc n FINX ... ... ... 24.62 16.17 15 24.02 +9.4 GlXCatholc CATH ... ... ... 35.58 28.40 2 33.07 +.5 GlobusM rs GLBS ... ... ... 3.73 .71 853 .80 -30.6 GluMobile GLUU ... ... ...dd 4.95 2.23 1153 4.28 +17.6 GlycoMim GLYC ... ... ...dd 26.05 3.82 472 17.31 +3.1 Gogo GOGO ... ... ...dd 14.76 8.02 479 9.15 -18.9 GolLNGLtd GLNG .20 .6 ... 31.64 19.32 3083 30.89 +3.6 GolLNGPt GMLP 2.31 12.2 ... 23.49 16.78 616 18.94 -16.9 GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 12 25.60 -1.6 GoldBull n DNJR ... ... ... 5.22 4.40 1 4.86 +2.5 GoldenEnt GDEN ... ... 23 34.75 13.21 211 25.24 -22.7 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 147 8.32 +2.1 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 73 17.94 -1.4 GoodTimes GTIM ... ... ...dd 3.78 2.25 8 3.45 +30.2 Goodyear GT .56 2.1 9 36.74 25.88 2507 26.95 -16.6 GoPro GPRO ... ... ...dd 11.89 4.42 2601 5.13 -32.2 GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1 GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.17 +1.7 GorsHl A n GSHT ... ... ... 11.24 9.30 0 10.02 +.8 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 10.61 +2.4 GovPrpIT GOV 1.72 14.0 20 22.99 11.87 1073 12.29 -33.7 GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 10 25.08 -2.9 GrCanyEd LOPE ... ... 26 111.41 68.82 151 109.93 +22.8 Gravity rs GRVY ... ... 41 108.97 13.18 14 78.75 -16.7 GrElCp hn GECC 1.00 10.8 ... 11.35 8.76 7 9.23 -6.2 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 25.30 -.6 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 9 24.33 -.6 GrElm hn GEC ... ... ... 4.40 3.10 1 3.75 -7.4 GrLkDrge GLDD ... ... ...dd 5.70 3.60 302 4.60 -14.8 GrtSoBc GSBC 1.12f 2.2 14 58.45 47.25 33 51.40 -.5 GreenBncp GNBC ... ... 19 24.40 15.90 155 23.45 +15.5 GreenBrick GRBK ... ... 16 12.20 8.20 17 10.50 -7.1 GreenPlns GPRE .48 2.6 26 26.05 15.60 381 18.20 +8.0 GrnP LP n GPP 1.88f 10.7 10 21.00 16.50 33 17.55 -6.1 GrCB NY s GCBC .39 1.2 26 38.00 22.16 1 33.80 +3.7 Greenlight GLRE ... ... ...dd 23.15 15.00 176 15.75 -21.6 GrdsmHld n GSUM ... ... ... 13.99 6.76 251 7.68 -16.1 Griffin GRIF .40f 1.1 30 37.94 27.71 8 37.49 +2.2 GrifolsSA s GRFS .38e 1.8 ... 25.18 19.41 838 20.75 -9.5 Groupon GRPN ... ... ... 5.99 2.90 6012 4.76 -6.7 GpAeroCN OMAB 1.71e 4.0 19 52.51 37.45 48 43.29 +4.4 GrpoFin GGAL .12e .2 ... 73.45 36.09 143 65.68 -.3 GuarntyBc GBNK .66 2.2 21 30.42 24.05 76 29.45 +6.5 GuarBcs n GNTY .56 1.7 22 37.36 28.00 11 33.68 +9.9 GuarFBc GFED .48 2.0 17 23.71 15.89 1 23.50 +5.2 GulfIsland GIFI .04 .5 ...dd 13.95 6.90 71 8.80 -34.5 GulfRes GURE ... ... 2 2.05 1.35 6 1.44 -2.0 GulfportE GPOR ... ... 4 17.32 8.11 6233 9.07 -28.9 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 3 20.32 +1.2H -:H&E Eqp HEES 1.10 2.8 13 44.24 17.44 240 38.90 -4.3 HD Supply HDS ... ... 15 42.25 28.97 1882 39.25 -1.9 HMN Fn HMNF ... ... 16 19.50 16.60 3 18.30 -4.2 HMS Hldgs HMSY ... ... 39 20.90 11.01 265 18.03 +6.4 HTG Mol h HTGM ... ... ...dd 7.68 1.59 414 3.38 +66.5 HV Bcp n HVBC .50e ... ... 18.50 13.75 4 14.41 -5.2 HabitRest HABT ... ... 39 19.75 8.10 96 8.95 -6.3 HackettGp HCKT .30f 1.8 20 20.36 13.24 62 16.72 +6.4 Hailiang n HLG ... ... ... 88.92 7.02 260 81.28 +79.8tHainCels lf HAIN ... ... ... 45.61 30.39 920 30.37 -28.4 HalladorE HNRG .16 2.3 6 8.40 4.79 28 7.01 +15.1 HallmkFn HALL ... ... ...dd 11.83 8.62 39 10.05 -3.6 Halozyme HALO ... ... 50 21.48 11.41 648 19.16 -5.4 HamiltnBc HBK ... ... ...dd 15.99 14.00 1 14.95 -2.9sHamilLa n HLNE .70 1.7 ... 40.43 18.17 71 40.20 +13.6 HancHld HBHC .96 2.0 18 56.40 41.05 1840 48.45 -2.1 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 3 25.20 -3.3 HanmiFin HAFC .96f 3.1 17 33.10 25.45 181 30.70 +1.2 Hanwha rs HQCL ... ... ...dd 9.50 6.09 3 7.44 +6.0 HarbrOne n HONE ... ... ... 22.29 15.92 231 17.85 -6.8 Hardinge HDNG .08 .4 37 19.47 9.97 118 18.30 +5.1 Harmonic HLIT ... ... ...dd 6.03 2.80 304 3.75 -10.7 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 6.05 2.30 122 5.70 +72.7 HarvCapCr HCAP 1.14a 11.0 7 14.12 9.92 19 10.35 -5.6 HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.60 +.6 Hasbro HAS 2.28 2.7 27 116.20 83.40 2693 83.99 -7.6 HawHold HA .48 1.2 7 59.45 32.40 807 39.45 -1.0 HawaiiTel HCOM ... ... ...dd 31.91 23.95 14 27.69 -10.3 Hawkins HWKN .88 2.6 17 53.50 31.80 17 34.30 -2.6 HawthornB HWBK .28 1.3 17 22.07 16.64 0 21.55 +3.9 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 0 10.02 +1.2 HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 91 42.69 +33.2 HlthCSvc HCSG .77f 2.0 ... 56.20 35.04 2174 39.08 -25.9 HlthInsInn HIIQ ... ... 18 37.38 12.65 164 28.60 +14.6 HealthEqty HQY ... ... ...cc 68.75 40.21 412 66.19 +41.9 HlthStrm HSTM 1.00e ... 79 31.53 21.15 54 24.61 +6.3 HrtlndEx HTLD .08 .4 19 25.22 17.51 297 18.66 -20.1 HeartFn HTLF .52a 1.0 18 56.40 42.10 48 54.00 +.7 HeatBio rs HTBX ... ... ... 8.25 1.09 100 1.22 -68.1 HebronTc n HEBT ... ... ... 4.26 1.45 6 1.70 -35.3sHeidrkStr HSII .52 1.6 ...dd 32.80 17.90 87 32.40 +32.0 HelenTroy HELE ... ... 14 102.88 81.10 81 85.30 -11.5tHeliMAn h HMNY ... ... ... 38.86 2.20 44007 2.55 -59.6 Helius Med n HSDT ... ... ... 8.97 7.54 27 7.96 +1.9 HemisMda HMTV ... ... ... 13.20 10.50 28 11.15 -3.5 HennesAd s HNNA .40f 2.1 10 20.00 13.88 24 18.87 +14.1 HSchein s HSIC ... ... 27 93.50 62.56 1031 69.75 -.2 HrtgeCo HTBK .44f 2.7 20 17.28 12.76 76 16.38 +6.9 HrtgeFn HFWA .60f 1.9 21 33.25 23.00 98 31.10 +1.0 HeritCryst HCCI ... ... 25 25.20 14.20 33 22.85 +5.1 HernTher h HRTX ... ... ...dd 32.70 12.70 782 29.85 +64.9 HerzdCrb CUBA .12e ... ...q 7.54 6.73 16 7.09 -.8 HeskaCorp HSKA ... ... 42 115.00 56.59 51 82.16 +2.4 Hexindai n HX ... ... ... 17.00 10.20 17 11.94 +8.1 Hibbett HIBB ... ... 15 29.18 9.40 595 25.30 +24.0 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 109 18.30 +.6 HighpwrInt HPJ ... ... 5 6.00 3.15 4 3.50 -5.4 HghwyH HIHO .32e 6.1 ... 6.55 3.10 28 5.25 +25.0 HimaxTch HIMX .24e 3.3 43 13.95 5.97 2126 7.27 -30.2 HingmSv HIFS 1.36a .7 18 242.00 169.12 1 207.61 +.3 Histogenics HSGX ... ... ...dd 3.35 1.59 62 2.70 +31.5 Holl ysys HOLI .12e .5 21 28.35 15.08 197 23.38 +5.0 Hologic HOLX ... ... 15 46.80 35.33 1378 38.61 -9.7 HomeBLA HBCP .60f 1.4 20 47.20 32.52 48 43.82 +1.4 HomeBcs s HOMB .44 2.0 20 26.53 20.82 2593 22.22 -4.4 HmFdB LA HFBL .48 1.6 19 31.95 23.10 30.94 +10.0 HomeStreet HMST ... ... 20 32.60 24.00 104 27.20 -6.0 HometBk n HMTA ... ... ... 11.95 9.60 12 11.69 +4.6 HomeTrBc HTBI ... ... 27 28.00 21.40 16 26.75 +3.9 HomolMd n FIXX ... ... ... 24.40 16.12 54 21.00 +12.5 HookerFu HOFT .56 1.5 16 52.75 35.90 40 38.25 -9.9 HopeBcp HOPE .52 3.0 15 19.92 15.10 943 17.42 -4.5 HopFedBc HFBC .20 1.3 21 16.29 13.51 0 15.28 +8.4 HorizBcp s HBNC .60f 2.0 20 31.14 24.54 66 29.83 +7.3 HorizPhm HZNP ... ... ...dd 16.02 9.45 1320 13.83 -5.3 HorizTFn HRZN 1.20 11.5 10q 11.88 9.66 46 10.40 -7.3 Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 92 24.56 +.1 HorzDAX DAX .60m 1.9 ... 34.00 26.60 2 31.32 -.9 Hortonwks HDP ... ... ...dd 22.00 9.93 525 18.35 -8.8 HospPT HPT 2.12f 8.5 10 32.58 23.83 789 25.03 -16.1 HostessBr n TWNK ... ... 31 17.18 11.00 692 14.38 -2.9 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.20 390 7.50 -19.4 HoustWC HWCC .12m 1.6 ... 8.35 4.70 18 7.60 +5.6 HovnEn pf A HOVNP ... ... ... 8.47 5.50 50 7.00 -6.7 HowardBcp HBMD ... ... 31 24.20 16.70 6 19.25 -12.5 HubGroup HUBG ... ... 27 52.25 33.18 150 44.20 -7.7 HudsonGbl HSON .20 10.7 ...dd 2.44 1.23 2 1.87 -16.9 HudsonTc HDSN ... ... 18 10.40 4.28 248 4.58 -24.5 HuntJB JBHT .96 .8 19 126.49 83.35 744 121.27 +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 18 16.60 12.14 6992 14.68 +.8 HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 19 26.32 -6.5 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 25.70 -1.3 HuntAct n SQZZ ... ... ... 27.00 23.30 1 25.47 +.7 Str 7handl n HNDL ... ... ... 25.53 23.67 2 24.11 -3.8 Hurco HURC .44f .9 19 50.33 27.30 9 47.30 +12.4 HuronCon HURN ... ... ...dd 46.85 29.53 120 39.45 -2.5 HutChMd n HCM ... ... ... 42.25 18.00 60 33.63 -14.7 HuttigBld HBP ... ... ...dd 9.24 4.82 76 5.95 -10.5 Hydrognc HYGS ... ... ...dd 12.00 6.45 23 8.55 -23.0I -:I-AMCap n IAM ... ... ... 11.94 9.75 300 10.02 +1.5 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 .39 +30.0 IAC Inter IAC 1.36 .8 62 166.64 74.60 472 164.50 +34.5 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 50 3.42 -.6 ICC Hld n ICCH ... ... ... 18.00 14.54 6 15.50 -4.7sICF Intl ICFI .14p ... 20 67.05 41.10 153 66.60 +26.9 ICU Med ICUI ... ... ...cc 265.28 144.25 139 248.35 +15.0 IClickInt n ICLK ... ... ...dd 11.40 5.05 183 7.77 -14.1 ID Syst IDSY ... ... ...dd 8.05 5.50 8 6.62 -4.6 IdexxLab s IDXX ... ... 64 207.14 146.09 338 197.82 +26.5 IES Hldgs IESC ... ... 28 20.32 14.05 14 17.35 +.6 IF Bancp IROQ .20f 1.0 23 20.45 19.10 11 20.12 +2.3 IFresh n IFMK ... ... ...dd 18.00 4.62 2 7.55 -41.9 IHS Mark INFO ... ... 29 50.00 42.19 1038 49.50 +9.6 II-VI IIVI ... ... 27 53.08 27.25 501 42.20 -10.1 ILG Inc ILG .70f 2.1 38 34.92 21.36 1272 32.80 +15.2 INTLFCStn INTL ... ... 18 46.96 33.11 70 45.71 +7.5 IPG Photon IPGP ... ... 36 264.11 116.87 301 231.09 +7.9 iPass IPAS ... ... ...dd 1.51 .28 267 .34 -35.2 iPicEnt n IPIC ... ... ... 17.00 10.50 16 10.82 -28.6 IQ US Lg n CLRG .08e ... ... 27.80 24.16 9 25.56 +1.1 IQIYI n IQ ... ... ... 20.50 15.30 5654 18.34 +17.9 IRSA Prop IRCP 1.86e 4.0 ... 64.68 43.00 3 46.88 -17.0 IRhythm n IRTC ... ... ...dd 68.07 32.10 100 62.34 +11.2 iRobot IRBT ... ... 30 109.78 55.77 2522 63.67 -17.0 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 59.04 28 74.24 +.7 iShTurkey TUR 1.10e 2.7 ...q 47.13 35.10 360 40.24 -7.4 iShIntTBd s IGOV ... ... ...q 201.98 48.33 212 51.34 +2.8 iShNewZea ENZL 2.01e 4.1 ...q 50.56 42.16 11 48.72 +2.6 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 1 86.49 +2.7 iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 410 96.45 -2.1 iShGTimb WOOD .94e 1.1 ...q 82.90 57.73 25 82.32 +15.7 iShEurFn EUFN .74e 3.1 ...q 25.85 19.57 600 23.92 +2.6 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 61.97 1437 77.15 +1.1 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 2 31.72 -3.6siShGClnEn ICLN .33e 3.4 ...q 9.86 8.31 76 9.83 +5.5 iShACWX ACWX 1.00e 2.0 ...q 53.74 43.06 1883 50.56 +1.2 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.53 2656 73.03 +1.3 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 54.06 1039 66.74 +3.5 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.01 3142 111.64 -3.8 iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.15 7 48.38 -2.2 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 3173 101.91 -3.5tiSh1-3yTB SHY .52 .6 ...q 84.72 83.28 1411 83.29 -.7 iShEurRE IFEU 1.46e 3.5 ...q 42.63 34.94 1 41.54 +.9 iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 18 30.08 +.3 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 48.04 18 60.10 +3.9 iShs SOX SOXX 1.55e .9 ...q 198.84 130.42 1844 174.28 +2.6 iShIndia50 INDY .15e .4 ...q 39.29 32.00 112 35.77 -3.6 iShNsdBio s IBB ... ... ...q 119.30 94.20 2126 105.89 -.8 iShMBS MBB 3.04e 2.4 ...q 107.76 103.80 290 104.00 -2.4 iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 36 108.10 -3.5 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.48 248 106.60 -2.4 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 585 103.65 -.9tiSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.68 603 119.63 -2.1 iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.35 252 54.07 -2.4 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.54 304 55.82 +3.8 iShShtTrB SHV .03e ... ...q 110.41 110.18 2876 110.31 +.1 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2213 37.31 -2.0tiShCrShUS s ISTB ... ... ... 50.47 49.10 190 49.13 -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/Friday, April 20, 2018

PAGE 42

iShSCGrth IJT 1.54e .9 ...q 181.67 147.58 94 178.83 +5.1 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 125 4.10 +73.7 Iberiabnk IBKC 1.52f 1.9 21 87.55 68.55 545 78.40 +1.2 Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 3 27.43 -3.3 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 27.00 -3.9 Icahn Ent IEP 7.00f 11.5 25 63.00 47.06 95 60.82 +14.8 IchorHld n ICHR ... ... 11 35.51 16.82 2402 21.92 -10.9 Icon PLC ICLR ... ... 32 124.65 76.46 214 119.08 +6.2 IconixBrnd ICON ... ... 1 8.30 .86 1079 .97 -24.8 IdealPower IPWR ... ... ...dd 3.29 1.06 129 1.28 -9.9 Identive lf INVE ... ... ...dd 6.99 2.55 10 3.52 +5.4 IderaPhm IDRA ... ... ...dd 2.87 1.32 526 1.72 -18.5 iKangHlth KANG ... ... 17 20.14 11.70 218 19.90 +25.9 Ikonics IKNX ... ... ... 13.03 7.25 2 9.09 +20.9 Illumina ILMN ... ... 50 256.64 167.98 889 245.84 +12.5 ImageSens ISNS ... ... ...dd 5.20 2.50 20 4.55 +54.2 Immersn h IMMR ... ... ...dd 12.85 5.76 224 11.73 +66.1 ImmuCell ICCC ... ... 79 9.25 5.26 3 7.07 -19.6 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 379 3.65 -6.4 ImmuneP rs IMNP ... ... ... 5.02 .30 209 .33 -41.9 ImunoGn IMGN ... ... ...dd 13.41 3.14 2520 10.24 +59.8 Imunmd IMMU ... ... ...dd 18.93 5.00 2181 16.70 +3.3 Immuron n IMRN ... ... ... 16.70 4.47 3 9.85 +86.2 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 12 1.85 +17.8 ImpaxLabs IPXL ... ... ...dd 25.70 12.45 341 20.20 +21.3 Imperva IMPV ... ... ...cc 52.40 37.17 448 49.35 +24.3 Impinj n PI ... ... ... 60.85 9.95 482 13.47 -40.2 ImprimisP IMMY ... ... ...dd 4.65 1.35 68 2.22 +30.4 Incyte INCY ... ... ...dd 140.11 61.30 3667 69.05 -27.1 IndBkMA INDB 1.52f 2.1 24 76.35 59.65 73 73.90 +5.8 IndBkMI IBCP .60 2.5 21 24.50 18.50 66 24.10 +7.8 IndepBkTX IBTX .48f .7 23 75.95 51.71 141 71.60 +5.9 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 92 10.41 +3.6 IndSvAm lf IDSA ... ... ... 2.70 .96 10 2.29 +39.6 IndLogis n ILPT .27p ... ... 24.00 17.21 187 21.00 -10.1 Innera INFN ... ... ...dd 12.38 6.10 527 11.42 +80.4 InnityPh INFI ... ... ...dd 3.75 .93 369 2.20 +8.4 InfPrCas IPCC 2.32 1.9 29 122.45 83.00 74 120.60 +13.8 InaRx n IFRX ... ... ... 38.30 14.47 33 37.14 +77.3 InfoSvcs III .20f 4.7 5 4.63 3.03 127 4.23 +1.4 InfoSonc rs IFON ... ... ... 26.00 4.22 17 5.58 -22.3 InfrEnAlt IEA ... ... ... 10.42 8.25 13 9.30 -6.2 InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2 InglesMk h IMKTA .66 1.9 15 47.95 20.75 72 34.60 InnerWkgs INWK ... ... 29 12.03 8.19 223 10.10 +.7 Innodata INOD ... ... ...dd 2.10 .88 23 1.15 -15.5 Innophos IPHS 1.92 4.5 38 51.34 38.66 127 42.36 -9.4 Innospec IOSP .78f 1.1 29 74.35 54.10 68 72.75 +3.0 InnovBio rs INNT ... ... ... 50.50 3.43 303 20.89 +242.5 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 13 4.54 2.60 8 3.78 +28.4 Innoviva INVA 1.00 6.2 18 17.99 11.02 802 16.23 +14.4 Inogen INGN ... ... ...cc 144.05 74.91 103 141.23 +18.6 Inovalon n INOV .12p ... ... 17.80 10.10 247 10.65 -29.0 InovioPhm INO ... ... ...dd 9.86 3.76 1007 4.63 +12.1tInpixon rs INPX ... ... ... 138.30 .65 5989 .61 -90.3 InseegoCp INSG ... ... ...dd 2.33 .87 214 2.00 +24.2 InsightEnt NSIT ... ... 12 53.19 32.11 179 35.81 -6.5 Insignia s ISIG .70e ... ...dd 2.24 .90 81 2.18 +83.2 Insmed INSM ... ... ...dd 33.94 11.49 666 23.11 -25.9 InspEnt INSE ... ... ... 14.00 5.15 14 5.40 -44.9 Insteel IIIN .12a .4 22 36.94 23.20 78 29.33 +3.6 Insulet PODD ... ... ...dd 89.30 38.43 228 88.45 +28.2 InsysTher s INSY ... ... ...dd 15.02 4.10 600 6.96 -27.7 IntecPhm n NTEC ... ... ... 9.80 4.80 2043 5.25 +1.9 IntegLfSc s IART ... ... 69 58.17 40.59 491 56.25 +17.5 IntgDv IDTI ... ... 41 34.13 22.70 2150 29.84 +.4 IntegMed n IMTE ... ... ... 10.00 3.00 3.00 -46.7 Intel INTC 1.20 2.3 20 54.36 33.23 25366 52.22 +13.1 Intellia n NTLA ... ... ...dd 35.99 11.15 703 21.94 +14.2 Intelliph IPCI ... ... 4 2.92 .51 18 .52 -34.6 IntParfum IPAR .84 1.8 36 49.50 34.05 76 47.75 +9.9 InteractB IBKR .40 .6 41 75.27 33.01 778 72.66 +22.7 InterceptP ICPT ... ... ...dd 135.59 51.05 682 69.23 +18.5 InterDig IDCC 1.40 1.8 11 93.00 67.55 328 79.35 +4.2 Interface TILE .26 1.0 28 26.25 18.30 200 25.70 +2.2 Intergroup INTG ... ... ...dd 28.50 21.30 6 24.00 +.7 IntlnkEl n LINK ... ... ... 9.85 4.89 0 5.60 +7.3 Intermolec IMI ... ... ...dd 1.65 .80 13 1.31 -4.4 Internap rs INAP ... ... ... 22.36 10.34 72 11.59 -26.2 IntlBcsh IBOC .66 1.7 18 42.90 32.50 177 39.95 +.6 IntlSpdw ISCA .47f 1.1 8 47.45 32.25 136 41.25 +3.5 IntrntGold IGLD ... ... ... 11.51 3.71 0 3.75 -55.6 IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 1 9.65 +5.9 IntrpDia rs IDXG ... ... 1 4.45 .72 274 .91 -10.9sIntersENT XENT ... ... ...dd 41.85 16.00 140 41.55 +28.2 Intersectns INTX ... ... ...dd 5.75 1.46 28 1.72 -23.9 Intevac IVAC ... ... 17 14.15 6.00 114 6.20 -9.5 IntraCellu ITCI ... ... ...dd 25.82 7.85 297 19.46 +34.4sIntriCon IIN ... ... ...cc 25.52 6.05 159 24.25 +22.5 Intuit INTU 1.56 .9 49 181.97 115.62 1141 179.41 +13.7 IntSurg s ISRG ... ... 70 473.79 251.13 1708 462.71 +26.8 Investar ISTR .14f .5 24 26.70 20.25 16 25.90 +7.6 InvestBncp ISBC .36 2.7 22 14.85 12.48 2497 13.57 -2.2 InvTitl ITIC 1.60a .8 16 221.88 158.70 1 192.70 -2.8 Invuity n IVTY ... ... ...dd 9.70 3.30 130 3.75 -39.5 IonisPhm IONS ... ... ...cc 65.51 40.33 1379 45.85 -8.8 IovanceTh IOVA ... ... ...dd 19.90 4.45 288 15.10 +88.8 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 36.05 +13.7 iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1 iRadimed IRMD ... ... ... 16.45 8.00 3 15.80 +4.3 Iridex IRIX ... ... ...dd 12.43 5.31 39 5.73 -24.8 IridiumCm IRDM ... ... 12 13.25 9.68 510 12.70 +7.6 Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 5 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 2223 17.57 +17.2 iShRUT P n AMCA .26e ... ... 28.53 24.40 1 26.37 -3.6tiSh USD n SUSC ... ... ... 25.90 24.39 5 24.38 -4.2 iSh 1-5Yr n SUSB ... ... ... 25.26 24.54 13 24.56 -1.6 iShExpoTc XT .14p ... ...q 38.52 29.21 102 36.76 +3.7 iSh USA Op ESGU .92e 1.6 ... 62.57 52.23 2 58.95 +1.1 iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.53 -1.0 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 10 26.59 -2.0 iSh ESG Opt ESGD ... ... ... 72.49 59.28 31 68.94 +1.6 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 51.60 3 59.40 +.4tiShCTotBd s IUSB ... ... ...q 51.49 49.51 96 49.53 -2.6 iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 214 28.29 -1.4 iSh UAE UAE .63e 3.8 ...q 18.08 16.15 1 16.55 -1.5 iSh Qatar QAT .66e 3.8 ...q 20.04 13.01 33 17.22 +6.3siShCmdSel COMT 1.89e 4.9 ...q 38.59 31.13 50 38.37 +5.6 iShGblGld rs RING ... ... ...q 20.84 16.88 265 18.47 -1.8 Isramco ISRL ... ... ...dd 128.93 92.00 109.00 +4.2 Iteris ITI ... ... ...dd 8.17 4.09 111 5.26 -24.5 Itron ITRI ... ... 37 79.95 59.15 145 69.60 +2.1 IturanLoc ITRN .96 3.0 17 38.00 28.50 49 32.40 -5.3 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1 Izea n IZEA ... ... ... 7.85 1.37 571 2.77 -38.7J -:J&J Snack JJSF 1.80 1.3 20 157.33 124.10 33 142.07 -6.4 j2Global JCOM 1.62f 2.0 27 91.48 70.27 249 81.18 +8.2 JA Solar JASO ... ... 10 8.48 6.01 162 6.91 -7.4 JD.com JD ... ... 20 50.68 32.55 16771 38.90 -6.1 JMU Ltd JMU ... ... ... 2.78 .68 4 .78 -23.5 JackHenry JKHY 1.48f 1.2 28 127.31 93.04 111 122.28 +4.5 JackInBox JACK 1.60 1.8 24 113.00 79.30 388 88.37 -9.9 JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 33.35 +4.2 JaguarHlth JAGX ... ... ... .99 .11 1460 .17 +21.4 JkksPac JAKK ... ... ...dd 5.35 1.95 7 2.40 +2.1 Jamba JMBA ... ... ...dd 10.38 6.71 16 9.15 +13.5 JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 169 36.79 -8.0 JanusSmC JSML ... ... ... 39.40 30.62 2 38.14 +3.8 JanSmMid JSMD ... ... ... 43.68 32.04 2 40.71 +4.8 JanLTCar n OLD ... ... ... 27.72 21.60 1 22.46 -6.2 JanObes n SLIM ... ... ... 34.47 23.76 32.85 +6.0 JanOrgan n ORG ... ... ... 36.00 25.51 2 33.60 -2.7 JanGlQua n SGQI ... ... ... 30.10 26.73 2 27.55 -5.4 Jason Inds JASN ... ... ...dd 3.88 .77 11 2.99 +26.2 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 20 163.75 128.58 475 158.72 +17.9 JensynAc n JSYN ... ... ... 11.10 10.06 10.58 +2.7 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 0 .38 +.8 JensynAc un JSYNU ... ... ... 11.40 10.50 11.05 +1.8 JetBlue JBLU ... ... 11 24.13 18.05 3112 19.66 -12.0 JetPay h JTPY ... ... ...dd 4.90 1.45 4 2.25 -11.4 JewettCam JCTCF ... ... 21 17.90 10.80 14.76 -1.6 JohnsnOut JOUT .48f .8 20 76.18 33.03 50 63.22 +1.8 JointCorp JYNT ... ... ...dd 7.25 3.41 28 7.17 +44.6 JounceTh n JNCE ... ... ... 29.29 11.05 236 19.78 +55.1 JunprPhm JNP ... ... 16 13.25 3.75 78 9.15 +88.7K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 96 19.13 +6.3 KBL Merg n KBLM ... ... ... 9.95 9.65 0 9.89 +1.9 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 .33 +13.8sKBL Mg un KBLMU ... ... ... 10.45 9.10 3 10.46 +3.0 KBS Fash rs KBSF ... ... ... 15.00 1.41 101 4.96 +19.8 KCAP Fin KCAP .40 12.8 ... 4.00 2.91 45 3.13 -8.2 KCAP 22 n KCAPL 1.53 6.0 ... 25.67 24.65 5 25.31 +.8 KEYW Hld KEYW ... ... ...dd 10.50 4.94 469 8.24 +40.4 KLA Tnc KLAC 3.00f 2.9 15 123.96 87.93 1911 102.29 -2.6sKLX KLXI ... ... 30 74.79 45.25 1030 73.62 +7.9 KVHInd KVHI ... ... ...dd 12.65 7.65 17 10.70 +3.4 KaiserAlu KALU 2.20 2.0 36 116.86 76.73 97 107.56 +.7 Kala Ph n KALA ... ... ... 26.75 11.81 87 15.82 -14.4 Kalvista rs KALV ... ... ...dd 15.80 5.48 16 9.22 -5.4 Kamada KMDA ... ... ... 8.61 3.75 12 4.60 -3.2 KandiTech KNDI ... ... ... 9.90 3.50 75 4.95 -27.2 Karyophm KPTI ... ... ...dd 18.00 7.48 375 14.77 +53.9 KayAnAc n KAAC ... ... ... 10.08 9.64 2 9.80 +.9 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.19 9.85 1 10.18 +2.2 KaziaTh rs KZIA ... ... ... 6.68 1.63 5 5.42 +70.6 KearnyF s KRNY .12 .9 58 15.63 12.75 354 13.45 -6.9sKellySA KELYA .30 .9 17 30.99 20.33 196 31.61 +15.9 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 49 6.10 +50.6 KY FstFd KFFB .40 4.6 87 10.00 8.25 1 8.70 -2.8 KeryxBio KERX ... ... ...dd 8.38 3.92 816 4.84 +4.1 KewnSc KEQU .68 2.0 21 34.80 22.26 1 33.39 +15.2 KeyTrn KTCC ... ... 14 8.00 6.69 2 7.11 +4.3 Kforce KFRC .48 1.6 22 29.70 16.75 68 29.30 +16.0 KimballEl KE ... ... 16 22.45 15.75 30 16.75 -8.2 KimballInt KBAL .28 1.6 17 20.97 15.40 57 16.98 -9.1 KindredBio KIN ... ... ...dd 9.80 6.50 61 9.30 -1.6 KingldJw KGJI ... ... 2 2.50 1.17 41 1.27 -37.1 Kingstone KINS .40f 2.3 17 21.70 13.21 17 17.25 -8.2 KingtoneW KONE ... ... ... 9.90 2.63 32 5.50 +28.5 KinsaleCp n KNSL .28f .5 ... 55.10 31.56 133 53.28 +18.4 Kirklands KIRK ... ... 34 13.42 8.17 159 10.49 -12.3 KitovPh n KTOV ... ... ... 3.44 1.27 163 2.59 +13.6 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.10 1.50 39 1.70 -2.9 KopinCp KOPN ... ... ...dd 4.60 2.80 288 3.33 +4.1 KornitDig n KRNT ... ... ... 23.15 11.70 340 14.90 -7.7 Koss h KOSS ... ... ...dd 3.58 1.40 14 1.90 -38.5 KraftHnz n KHC 2.50 4.2 17 93.88 59.48 7445 59.73 -23.2 KratosDef KTOS ... ... ...dd 13.93 7.38 1461 11.48 +8.4 KrystlBio n KRYS ... ... ... 12.00 8.03 2 10.41 -1.0 Kulicke KLIC ... ... 67 28.71 18.22 677 24.29 -.2 KuraOnc n KURA ... ... ...dd 24.03 5.90 182 16.80 +9.8L -:LCNB Corp LCNB .64 3.4 14 23.65 18.05 11 18.70 -8.6 LGI Homes LGIH ... ... 15 79.55 28.57 413 71.20 -5.1 LHC Grp LHCG ... ... 32 76.14 51.38 224 74.31 +21.3 LKQ Corp LKQ ... ... 22 43.86 27.89 1078 38.63 -5.0 LM FdgA n LMFA ... ... ... 6.65 .55 131 .68 -57.0 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.7 26 66.64 37.38 1131 60.57 +6.0 LRAD h LRAD .04 1.7 ...dd 2.58 1.30 139 2.40 -3.6 LSI Ind lf LYTS .20 2.6 35 10.00 4.99 58 7.69 +11.8 LaJollaPh LJPC ... ... ...dd 41.36 22.68 323 30.29 -5.9 LakeShBc h LSBK .40f 2.4 29 17.40 15.41 0 17.00 -.9 LakeldB LBAI .40 2.0 18 21.90 15.06 130 19.80 +2.9 Lakelnd s LKFN 1.04f 2.2 21 52.43 41.30 61 47.90 -1.2 LakeInd LAKE ... ... 10 17.18 9.90 37 13.65 -6.2 LamResrch LRCX 2.00 1.1 18 234.88 125.74 8762 190.39 +3.4 LamarAdv LAMR 3.64f 5.7 20 79.17 61.36 313 63.59 -14.3 LancastrC LANC 2.40 1.9 33 135.86 113.34 52 124.98 -3.3 Landcad n LCA ... ... ... 11.00 9.89 1 10.06 +1.2 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 0 10.71 +1.8 Landec LNDC ... ... 18 14.95 11.42 29 13.85 +9.9 LandBncp LARK .80b 2.8 28 30.48 25.73 5 28.85 -.5 LandmInfr LMRK 1.47f 8.5 32 18.75 15.10 29 17.20 -5.0 LandIn pfA LMRKP 2.00 8.0 ... 26.14 24.50 0 24.85 -1.6 LndInf un B LMRKO 1.98 8.1 ... 25.76 23.42 3 24.48 -4.0 LandsEnd LE ... ... 23 24.80 10.55 518 20.15 +3.1 Landstar LSTR .60f .5 28 118.60 80.00 254 109.70 +5.4 Lantheus n LNTH ... ... 6 24.45 10.80 150 17.30 -15.4 Lantronix LTRX ... ... ... 3.44 1.78 6 2.19 +8.4 Lattice LSCC ... ... ...dd 7.10 5.05 931 5.49 -5.0 LaureatE n LAUR ... ... ... 18.96 10.46 270 14.34 +5.8 Lawsn LAWS ... ... 50 28.00 18.70 11 24.95 +.8 Layne LAYN ... ... ...dd 16.96 6.98 88 14.99 +19.4tLazydays n LAZY ... ... ... 11.10 9.46 44 9.60 -13.5 LeMaitreV LMAT .28f .7 48 41.25 24.89 184 41.02 +28.8 LeadgBr g LBIX ... ... ...dd 3.75 .74 11 1.10 -32.5 LeapTh n LPTX ... ... ... 10.25 4.90 51 7.44 +19.2 LegacyRes LGCY ... ... ...dd 6.24 1.07 471 5.95 +269.6 LegcyR pf LGCYP 2.00 18.4 ... 11.88 3.69 35 10.85 +130.9 LegcyR pfB LGCYO 2.00 19.6 ... 10.38 3.69 41 10.22 +117.9 LegacyTxF LTXB .64 1.6 18 46.45 31.50 646 41.06 -2.7 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 0 31.42 -.4 LM LoVHiD LVHD ... ... ...q 32.10 28.80 50 29.38 -6.8 LM Gl Inf n INFR ... ... ... 30.39 27.00 4 27.85 -5.5 LM SC Qu n SQLV ... ... ... 28.33 23.33 1 28.26 +3.8 LeisAcq n LACQ ... ... ... 9.65 9.55 0 9.65 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 23 9.87 -.4 LendgTree TREE ... ... ...dd 404.40 117.15 137 322.50 -5.3 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 420 8.33 -15.7 LexnFint n LX ... ... ...cc 20.00 10.15 847 16.48 +18.6 LiNiuTc rs LINU ... ... ... 5.33 .99 63 1.49 -27.0 LianlouSm LLIT ... ... ... 3.69 1.05 216 2.16 +23.1 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 68 83.30 -2.1 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 496 83.76 -1.6 LibExpA n LEXEA ... ... ... 58.20 35.89 269 40.36 -9.0 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1827 32.22 -10.1 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 2106 30.87 -8.8 LibLA A n LILA ... ... ... 24.00 19.00 161 19.86 -8.0 LibLA C n LILAK ... ... ... 23.92 18.65 237 19.49 -8.9 LibMSirA n LSXMA ... ... ... 46.43 36.33 329 41.64 +5.0 LibMSirB n LSXMB ... ... ... 47.61 37.72 1 42.11 -5.4 LibMSirC n LSXMK ... ... ... 46.24 36.11 549 41.47 +4.6 LibMBrA n BATRA ... ... ... 26.52 21.35 34 22.74 +3.1 LibMCFor FWONK ... ... ... 41.14 28.37 659 30.60 -10.4 LibMAFor FWONA ... ... ... 39.37 27.22 126 29.31 -10.4 LibMBrC n BATRK ... ... ... 26.20 21.53 62 22.78 +2.5 LibertyTax TAX .64 6.4 10 15.00 7.75 48 10.00 -9.1 LibTripA A LTRPA ... ... ...cc 16.95 7.90 249 10.80 +14.6 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 509 50.05 +.5tLifetimeBr LCUT .17 1.4 10 20.85 11.90 21 11.75 -28.8 Lifevant rs LFVN ... ... ... 6.84 2.86 19 3.84 -19.4 LifewayFds LWAY ... ... 19 10.75 5.66 8 5.98 -25.3 LigandPh LGND ... ... ...cc 184.79 103.22 213 168.60 +23.1 LightPath LPTH ... ... ... 4.10 2.03 152 2.14 -3.6 Lightbrdg rs LTBR ... ... ... 4.80 .94 910 1.14 -6.6 Limbach n LMB ... ... 37 15.22 11.14 63 12.27 -11.3 LimelghtN LLNW ... ... ...dd 6.05 2.44 1468 4.10 -7.0 Limoneira LMNR .25 1.0 21 26.06 18.21 11 24.13 +7.7 LincEdSv LINC .08 4.3 ...dd 3.74 1.49 18 1.84 -8.9 LincElec LECO 1.56 1.7 27 101.34 82.03 375 92.96 +1.5sLindbladEx LIND ... ... ...dd 11.26 8.66 33 11.22 +14.6 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 132 1.62 -52.9 Liquidity LQDT ... ... ...dd 8.05 4.34 52 6.45 +33.0 Littelfuse LFUS 1.48 .7 40 226.33 149.83 94 208.77 +5.5 LivaNova n LIVN ... ... 31 92.31 50.10 133 88.13 +10.3 LiveOakB n LOB .12 .4 11 30.05 20.75 130 28.50 +19.5 LiveVent rs LIVE ... ... ...cc 26.50 9.11 11 12.78 -20.0 LiveXLve n LIVX ... ... ... 4.40 3.43 4 3.80 -5.0 LivePrsn LPSN ... ... ...dd 16.60 6.75 326 16.40 +42.6 Logitech LOGI .63e 1.7 29 43.54 30.64 223 37.61 +11.8 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 102.25 286 121.85 +6.4 LoneRs n LONE ... ... ... 5.50 2.43 96 4.95 +24.7 LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9 LoopInd n LOOP ... ... ... 19.00 12.03 12 14.10 -2.6 LoralSpac LORL ... ... 32 51.75 36.80 200 40.15 -8.9 LoxoOncol LOXO ... ... ...dd 138.54 42.11 216 133.45 +58.5 lululemn gs LULU ... ... 50 95.66 47.26 1361 95.29 +21.2 Lumentm n LITE ... ... 22 74.40 40.35 2037 60.05 +22.8 Luminex LMNX .24 1.1 33 22.59 18.05 118 22.22 +12.8 LunaInn h LUNA ... ... ...dd 4.00 1.16 63 3.36 +38.3 LuthBur n LBC .23 1.9 ... 13.60 11.02 108 12.09 +.4M -:MACOM MTSI ... ... ...dd 65.99 15.46 984 17.08 -47.5 MAM Soft MAMS ... ... 20 9.42 6.09 5 7.76 +3.3 MB Fncl MBFI .96f 2.3 17 47.64 38.29 292 42.42 -4.7 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 26 24.88 -5.4 MBT Fnl MBTF .24a 2.2 17 12.10 9.25 22 10.85 +2.4 MCBC n MCFT ... ... 23 28.62 15.58 104 24.76 +11.4 MDC Pr gs MDCA .84 10.6 2 12.26 6.53 408 7.95 -18.5 MEI Phrm MEIP ... ... ...dd 3.26 1.50 55 2.17 +3.3 MER Tel rs MTSL ... ... ...dd 4.49 1.31 9 1.69 -19.9 MGE Engy MGEE 1.29 2.2 27 68.70 51.05 41 57.60 -8.7sMGP Ing MGPI .32a .4 48 92.31 47.64 179 90.42 +17.6 MI Acq n MACQ ... ... ... 11.41 8.34 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 .7 17 128.28 65.05 1438 105.65 +11.8 MMA Cap MMAC ... ... 7 30.58 18.00 2 27.60 +13.6 MSB Fin MSBF .12a .7 ...cc 19.30 16.65 1 18.15 +2.0 MTGE Inv MTGE 2.00 11.3 5 20.00 16.15 200 17.70 -4.3 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.65 -1.7 MTS MTSC 1.20 2.3 15 57.50 45.23 50 52.75 -1.8 MTchAcq n MTEC ... ... ... 9.95 9.17 0 9.70 +.8 MTchAc wt MTECW ... ... ... sMTchAc un MTECU ... ... ... 10.33 9.94 14 10.39 +3.2 MVB Fin n MVBF .03p ... ... 20.40 16.93 2 19.73 -1.8 MYOS MYOS ... ... ...dd 2.85 1.03 24 1.23 -9.3 MYR Grp MYRG ... ... 25 43.49 23.00 36 31.13 -12.9 Macatawa MCBC .24 2.3 21 10.70 8.87 21 10.57 +5.7 MackFn MFNC .48 3.0 14 16.80 13.16 2 16.05 +.9 MacroGen MGNX ... ... ...dd 32.74 14.36 240 23.56 +24.0 MadrigP rs MDGL ... ... ...dd 154.75 13.09 142 119.00 +29.6 Magal MAGS ... ... ...dd 6.96 4.13 8 5.60 +10.7sMagellnHlt MGLN ... ... 25 112.15 67.20 95 110.50 +14.4 MagicSft MGIC .26e 3.1 21 9.50 7.40 2 8.30 -.9 MagicJack CALL ... ... ... 8.60 5.55 59 8.40 -.6 MagneG rs MNGA ... ... ... 56.85 .76 277 .79 -83.6 MagyarBc MGYR ... ... 68 13.95 12.01 0 12.28 -4.1 MaidenH MHLD .60 7.8 ...dd 12.95 5.55 533 7.65 +15.9 MMyTrip MMYT ... ... ...dd 40.90 22.40 259 35.80 +19.9 MalibuBoat MBUU ... ... 34 36.81 21.47 187 33.43 +12.4 MalvernBc MLVF ... ... 14 28.20 21.00 5 24.95 -4.8 MamEngy n TUSK ... ... ... 35.45 10.88 1357 31.33 +59.6 ManTech MANT 1.00f 1.6 21 62.24 34.31 180 61.14 +21.8 ManhAssc MANH ... ... 25 54.21 39.10 1016 42.81 -13.6 ManhBrCa LOAN .48 6.5 17 7.50 4.65 19 7.35 +23.6 Manitex MNTX ... ... ...dd 12.37 6.21 46 11.65 +21.4 MannKd rs MNKD ... ... ...dd 6.96 .67 8201 1.79 -22.8sMannatech MTEX .50 2.4 10 21.70 12.51 24 20.80 +38.7 MaraPat rs MARA ... ... ... 10.03 .50 744 1.35 -67.1 MarchxB MCHX .50e ... ...dd 3.13 2.21 21 2.89 +4.9 MarPet MARPS .32e 8.9 7 4.57 2.83 3 3.60 +5.9 MarinusPh MRNS ... ... ...dd 9.87 1.13 302 4.94 -39.5 MktAxess MKTX 1.68f .8 55 229.84 171.45 161 202.67 +.5 MarlinBs MRLN .56 1.9 20 29.95 20.26 10 28.75 +28.3 MarIntA MAR 1.32 1.0 35 149.21 90.00 1150 137.62 +1.4 Marrone MBII ... ... ...dd 3.39 .85 658 1.72 +56.4 MartenTr s MRTN .10 .4 38 29.60 12.99 168 23.35 +15.0 MartinMid MMLP 2.00 13.4 22 20.55 12.70 185 14.90 +6.4 MarvellTch MRVL .24 1.1 66 25.18 14.64 10516 21.04 -2.0 Masimo MASI ... ... 38 104.71 80.69 311 89.22 +5.2 Match n MTCH ... ... 61 48.65 16.57 1162 46.69 +49.1 Materialise MTLS ... ... ... 16.50 8.91 48 12.35 -2.8 MatlinPr n MPAC ... ... ... 10.02 9.65 9.78 +.2 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 1 10.24 +.9 MatrixSv MTRX ... ... ...dd 20.25 7.80 90 16.25 -8.7 Mattel MAT .60 4.5 96 25.57 12.71 7551 13.45 -12.5 Mattersight MATR ... ... ...dd 3.55 1.93 37 2.30 -9.8 MatthInt MATW .76 1.5 17 72.60 48.75 89 51.70 -2.1 MaximIntg MXIM 1.68f 3.0 25 74.94 43.35 3360 56.15 +7.4 MaxwellT MXWL ... ... ...dd 6.61 4.29 254 5.52 -4.2 MaysJ MAYS ... ... 63 47.00 33.55 37.25 -4.5 MazorRbt MZOR ... ... ...dd 76.56 29.55 208 60.14 +16.6sMcGrathR MGRC 1.36f 2.2 10 60.36 32.09 164 60.51 +28.8 MedalFin MFIN .20 4.5 44 5.56 1.96 56 4.44 +25.8 MedalF 9 21 MFINL 2.25 9.0 ... 26.96 16.70 25.05 -6.6 MedTrBill MTBC ... ... ...dd 5.44 .29 59 3.50 +34.1 MedTBill pf MTBCP 2.75 11.0 ... 27.80 22.21 17 25.10 -.7 MediCo MDCO ... ... ...dd 54.93 24.45 409 30.08 +10.0 MediciNova MNOV ... ... ...dd 14.50 4.40 143 11.56 +78.7 Medidata MDSO ... ... 95 85.92 59.22 1957 73.46 +15.9 Medigus rs MDGS ... ... ... 3.35 1.08 67 1.37 +3.8 MediWound MDWD ... ... ...dd 8.25 3.56 11 5.10 +14.6 Medpace n MEDP ... ... 38 39.64 21.76 118 36.90 +1.8 MeetGrp MEET ... ... ...dd 6.45 1.84 571 2.44 -13.5 MelcoResE MLCO .32e 1.0 ...cc 32.04 19.56 2226 31.37 +8.0 Melinta rs MLNT ... ... ... 24.25 6.50 144 7.45 -52.8 Mellanox MLNX ... ... ...cc 79.85 41.55 621 77.25 +19.4 MelroseBn MELR .34e ... 24 20.50 16.75 0 19.30 -3.5 MenloTh n MNLO ... ... ...dd 39.86 7.94 238 9.01 -68.6 Menus n MRUS ... ... ... 23.75 13.23 20 17.11 -11.8 MercadoL MELI .60 .2 ...cc 417.91 216.00 1312 330.00 +4.9 MercBank MBWM .88 2.5 17 38.08 28.92 25 35.39 +.1 MercerIntl MERC .50 3.6 24 15.00 10.45 123 13.90 -2.8 MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 18 21.08 +7.1 MercSys MRCY ... ... 52 55.00 36.09 1040 44.98 -12.4 MereoBio n MREO ... ... ... MeridBcp EBSB .20f 1.0 27 21.85 15.85 147 19.90 -3.4 MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.36 -13.1 MeridBio VIVO .50 3.4 21 16.45 13.23 145 14.75 +5.4 MerdW wt h MRDNW ... ... ... .61 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 3.90 .49 91 .66 -37.7 MeritMed MMSI ... ... 53 49.50 28.13 193 45.60 +5.6 MerrimP rs MACK ... ... 1 27.08 7.37 89 8.46 -17.5 Mersana n MRSN ... ... ... 21.01 12.45 34 16.84 +2.5sMesaLabs MLAB .64 .4 ...dd 170.69 122.35 18 169.42 +36.3 Mesoblast n MESO ... ... ... 12.50 4.74 23 5.88 +.7 MetaFincl CASH .52 .5 22 117.98 60.70 59 113.35 +22.3 Methanx MEOH 1.32f 2.0 22 69.75 39.48 1138 67.50 +11.5 Michaels MIK ... ... 9 27.87 17.25 1439 18.52 -23.4 Microbot rs MBOT ... ... ... 6.00 .58 194 .79 -22.9 Microchp MCHP 1.45 1.7 88 101.48 72.36 3195 85.14 -3.1 MicronT MU ... ... 6 63.42 26.37 52502 51.42 +25.0 MicronetE MICT ... ... ...dd 1.77 .65 42 1.53 +36.6 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 27 67.52 46.09 2092 62.08 +20.2 Microsoft MSFT 1.68 1.7 70 97.24 64.89 23541 96.11 +12.4 MicroStr MSTR ... ... 20 196.35 122.16 38 134.24 +2.2 Microvisn MVIS ... ... ...dd 3.25 1.00 218 1.28 -21.5 MidPenn MPB .60f 1.7 19 37.90 25.10 6 35.55 +7.4 MidConEn MCEP ... ... ...dd 2.48 .92 428 1.82 +54.2 Midatech n MTP ... ... ... 3.27 .73 3 .76 -8.8 Middleby MIDD ... ... 24 142.00 107.53 684 126.21 -6.5 MiddledB MBCN 1.12f 2.1 17 54.90 42.10 3 53.00 +10.0 MdsxWatr MSEX .90 2.2 28 46.74 32.23 45 40.38 +1.2 MidlStBc n MSBI .88f 2.8 16 36.50 28.70 128 31.84 -2.0 MidWOne MOFG .78f 2.3 17 37.94 30.56 8 33.23 -.9 MillerHer MLHR .72 2.2 15 41.85 29.25 438 32.35 -19.2 Mimecast n MIME ... ... ...dd 39.51 22.20 191 39.08 +36.3 MiMedx MDXG ... ... 32 18.25 6.05 1657 7.29 -42.2 Mind CTI MNDO .30e 13.5 11 2.55 2.07 12 2.22 -9.9 Mindbody n MB ... ... ...dd 43.45 21.57 287 41.00 +34.6 MinervaN NERV ... ... ...dd 11.15 4.80 152 7.15 +18.2 Miragen rs MGEN ... ... ... 15.91 5.01 67 6.49 -37.8 MiratiTher MRTX ... ... ...dd 37.62 2.70 283 28.80 +57.8 Misonix MSON ... ... ...dd 11.80 7.05 2 11.00 +16.4 Mitcham MIND ... ... ...dd 5.00 2.82 88 3.01 -5.0 Mitchm pfA MINDP 2.25 9.6 ... 23.99 22.34 3 23.35 +.4 MitekSys MITK ... ... 22 10.75 6.96 246 8.00 -10.6sMitelNet g MITL ... ... ...dd 10.21 6.21 1228 10.14 +23.2 MobileMini MINI 1.00f 2.2 39 46.10 26.70 237 45.55 +32.0 MobileIron MOBL ... ... ...dd 6.78 3.20 483 4.83 +23.7 ModMed n MMDM ... ... ... 10.24 9.65 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 42 8.74 -12.8 Moleculin n MBRX ... ... ... 3.75 .71 181 1.87 +.3sMomenta MNTA ... ... ...dd 20.65 11.85 519 20.45 +46.6 Momo MOMO ... ... ... 46.69 22.49 2452 35.76 +46.1tMonakGp n MKGI ... ... ... 5.07 3.00 16 2.76 -44.4 MonarCas h MCRI ... ... 31 47.92 28.47 25 43.13 -3.8 Mondelez MDLZ .88 2.1 21 47.23 39.19 7108 41.01 -4.2 MoneyGrm MGI ... ... ...dd 17.92 8.01 195 8.75 -33.6 MngDB A n MDB ... ... ... 46.26 24.62 941 37.82 +27.4 MonPwSys MPWR 1.20f 1.0 90 127.61 89.22 378 120.24 +7.0 Monotype TYPE .46f 2.0 56 26.75 15.75 127 23.40 -2.9 Monro MNRO .72 1.3 32 64.15 39.65 254 53.80 -5.5 MonroeCap MRCC 1.40 11.0 9 16.20 12.18 69 12.77 -7.1 MonstrBv s MNST ... ... 42 70.21 44.35 5361 57.31 -9.4sMornstr MORN 1.00 1.0 27 103.46 68.43 37 102.10 +5.3 MoSys rs MOSY ... ... ...dd 2.70 .55 110 1.25 +12.6 MotifBio n MTFB ... ... ... 13.75 6.84 0 10.33 -4.5 MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9 MotorcarP MPAA ... ... 25 31.57 20.11 72 21.62 -13.5 MotusGI n MOTS ... ... ... 5.30 3.75 28 4.30 -1.8 MtnPDia g MPVE ... ... ... 4.10 2.35 172 2.40 -12.7 Moxian n MOXC ... ... ... 4.16 2.01 5 3.02 -21.6 MudrickC n MUDS ... ... ... 9.62 9.55 2 9.60 +.1 MudrcC un MUDSU ... ... ... 10.27 9.98 10.24 +2.4 MultiColor LABL .20 .3 18 89.70 61.90 58 68.30 -8.8 MustBio n MBIO ... ... ... 13.35 8.06 70 9.86 -17.8 MutualFst MFSF .72 1.9 20 40.50 31.05 5 37.70 -2.2 MySize n MYSZ ... ... ... 3.58 .57 288 1.33 +105.2 Mylan NV MYL ... ... 9 47.82 29.39 2710 40.81 -3.5 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 205 2.10 -38.2 MyoKard n MYOK ... ... ...dd 62.83 10.80 132 48.80 +15.9 MyriadG MYGN ... ... 15 41.57 17.50 416 29.04 -15.4N -:NBT Bcp NBTB 1.00f 2.8 19 40.85 31.28 86 36.14 -1.8 NCS Mltst n NCSM ... ... ... 29.07 13.85 65 18.43 +25.0 NETgear NTGR ... ... 89 71.42 41.50 158 63.10 +7.4 NF EngSv NFEC ... ... ... 3.65 .76 60 1.34 +38.1 NI Hldg n NODK ... ... ... 18.80 15.00 8 16.37 -3.6 NIC Inc EGOV .32 2.2 19 22.40 12.65 384 14.40 -13.3 NICE Ltd NICE .64 .7 42 98.48 66.87 114 97.73 +6.3sNII Hldg n NIHD ... ... ...dd 2.98 .22 1118 2.82 +565.1 NMI Hldg h NMIH ... ... 10 21.92 10.10 491 14.00 -17.6 NN Inc NNBR .28 1.2 13 32.90 21.40 130 22.50 -18.5 NV5 Global NVEE ... ... 26 64.50 35.35 86 62.90 +16.2 NVE Corp NVEC 4.00 4.6 33 94.00 68.50 8 86.80 +.9 NXP Semi NXPI ... ... 17 125.93 103.16 12743 107.17 -8.5 Nabriva n NBRV ... ... ...dd 14.10 4.39 187 5.05 -15.6 NakedBr n NAKD ... ... ... 3.00 1.11 16 1.46 +.7 NanoDim n NNDM ... ... ... 7.60 1.52 10 1.56 -49.2 NanoString NSTG ... ... ...dd 19.68 5.87 95 9.55 +27.8 NanoVib n NAOV ... ... ... 5.00 3.68 3 4.37 -6.6 Nanomtr NANO ... ... 20 32.42 22.08 102 25.22 +1.2 NantHlth n NH ... ... ... 5.26 2.60 33 3.27 +7.2 NantKwst n NK ... ... ... 8.45 2.71 71 4.03 -10.2 Napco NSSC ... ... 34 11.90 7.40 9 10.90 +24.6sNasdaq NDAQ 1.76f 2.0 23 87.03 65.98 670 86.94 +13.2 Natera n NTRA ... ... ...dd 14.76 7.49 84 11.09 +23.4 Nathans s NATH 5.00e ... 51 100.90 52.90 5 80.05 +6.0 NatAmUnv NAUH .18 19.4 ... 2.77 .76 16 .93 -34.5 NatlBnksh NKSH 1.17e 2.5 22 47.70 36.75 5 46.00 +1.2 NatlBevrg FIZZ 1.50e ... 35 129.82 81.65 189 88.17 -9.5 NatCineM NCMI .68m 11.8 ...cc 12.71 5.09 588 5.77 -15.9 NatlCmce n NCOM ... ... 24 46.60 35.60 43 45.00 +11.8 NatEnrSv n NESR ... ... ... 10.35 9.39 11 10.04 +.9 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4sNatGenHld NGHC .16 .6 32 25.17 16.21 363 25.51 +29.9 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 3 25.14 -.5 NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 8 24.68 -1.5 NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 20 24.63 -1.6 NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 4 25.12 -1.1 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 20 3.47 +5.0 NatInstrm NATI .92f 1.8 62 53.57 31.81 317 50.56 +21.5 NatResrch NRC .40 1.1 69 41.99 20.60 79 35.00 -6.2 NSecGrp NSEC .20 1.2 9 18.17 11.53 16.10 -1.5 NatlVis n EYE ... ... ... 43.80 27.19 320 31.63 -22.1 NatWstnLf NWLI .36 .1 16 368.00 276.00 4 321.31 -2.9 NaturlAlt NAII ... ... 10 12.15 9.00 2 10.35 +.5 NatHlTr n NHTC .52f 2.7 5 30.25 14.15 36 18.95 +24.8 NaturesSun NATR .40 4.2 ...dd 14.75 8.40 4 9.50 -17.7 NatusMed BABY ... ... 79 43.60 28.00 139 36.25 -5.1 Nav43 JSM 1.50 6.6 ... 25.00 20.21 12 22.59 -5.0 Navient NAVI .64 4.8 7 16.97 11.48 1984 13.23 -.7 NavgGp s NAVG .28f .5 22 60.35 45.80 89 57.85 +18.8 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 251 10.06 +.3 NektarTh NKTR ... ... ...dd 111.36 17.33 1721 90.15 +51.0 Nemaura n NMRD ... ... ... 6.80 3.26 14 3.74 -35.0sNeogen s NEOG ... ... 62 70.35 44.63 114 69.89 +13.4 NeoGenom NEO ... ... ...cc 11.63 7.08 294 9.22 +4.1 Neonode NEON ... ... ...dd 1.80 .37 105 .42 -43.5 NeosTher n NEOS ... ... ...dd 13.15 6.30 211 8.20 -19.6 Neovasc g NVCN ... ... ...dd 1.89 .03 71225 .05 -92.0 NeptuneT g NEPT ... ... 7 3.59 .70 631 2.93 +24.2 Net1UEPS UEPS ... ... 6 13.20 8.64 199 8.83 -25.7 NetElem rs NETE ... ... ... 33.51 2.56 258 8.69 -21.9 NetApp NTAP .80 1.2 30 69.75 37.43 1395 69.01 +24.7 NetEase NTES 2.93e 1.1 9 377.64 253.20 909 275.14 -20.3 Netix s NFLX ... ... ...cc 338.82 138.66 8420 332.70 +73.3tNetlist h NLST ... ... ...dd 1.40 .17 1529 .17 -46.1 NtScout NTCT ... ... 24 38.48 25.33 632 27.45 -9.9 NetSolTch NTWK ... ... ...dd 5.48 3.09 30 4.55 -3.4 Neuralst rs CUR ... ... ... 6.60 .88 61 1.71 -.6 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 420 1.45 -16.1 Neurcrine NBIX ... ... ...dd 92.98 41.76 733 78.18 +.8 Neurotrpe n NTRP ... ... ... 20.76 3.40 14 8.58 +21.9 NewAgeB n NBEV ... ... ... 7.20 1.62 1012 1.73 -20.3 NewLink NLNK ... ... ...dd 20.47 3.75 1245 4.51 -44.4 NYMtgTr NYMT .80 13.3 10 6.69 5.35 770 6.03 -2.3 NYMtT pfB NYMTP 1.94 8.5 ... 26.00 18.66 10 22.70 -10.3 NYMtT pfC NYMTO 1.97 8.3 ... 25.56 23.00 4 23.61 -3.6 NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.93 13 23.22 -6.0 NewatrTc n NEWA ... ... ... 28.20 7.60 198 14.50 +54.4 NewsCpA NWSA .20 1.2 ...dd 17.29 12.19 1494 16.19 -.1 NewsCpB NWS .20 1.2 ... 17.70 12.60 168 16.40 -1.2 NewtekBsn NEWT 1.72e 9.6 ... 19.40 15.68 41 18.00 -2.7 Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 2 26.00 -1.9 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 6 25.50 +1.6 Nexeo Sol NXEO ... ... ... 11.14 6.74 101 10.69 +17.5 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 11.50 +19.5 NexstarM NXST 1.50f 2.2 7 82.95 55.95 721 67.05 -14.3 NextDec n NEXT ... ... ... 20.00 3.95 98 5.65 -32.1 NichFncl h NICK ... ... 21 10.35 7.59 1 8.79 -.1 NicoletBc n NCBS ... ... 16 61.98 46.53 41 56.18 +2.6 NightstTh n NITE ... ... ... 24.94 10.01 16 14.43 +10.0 Noodles NDLS ... ... ...dd 8.20 3.35 232 7.50 +42.9 Nordson NDSN 1.20 .8 26 151.84 107.16 355 141.52 -3.3 NorSys NSYS ... ... 83 6.24 2.77 1 3.32 -14.0 NorestB NBN .04 .2 17 29.95 15.25 15 20.60 -11.0sNthnTech NTIC .10e .4 30 27.50 14.95 12 28.23 +14.1 NorTrst NTRS 1.68 1.6 21 110.81 84.93 972 108.15 +8.3 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 12 26.38 +.5 NorthdBc NFBK .40 2.5 21 19.08 15.14 52 15.72 -8.0 Nthrim NRIM .96f 2.7 15 38.15 26.31 5 35.65 +5.3 NwstBcsh NWBI .68 4.1 18 17.78 14.95 451 16.68 -.3 NwstPipe NWPX ... ... ...dd 21.36 12.41 51 19.75 +3.2 NorwdFn s NWFL .88 2.8 24 35.72 24.33 2 31.01 -6.0 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 35 1.68 -30.0 NovaMeas NVMI ... ... 16 31.88 17.09 164 27.01 +4.2 Novan n NOVN ... ... ... 7.33 2.65 6 3.13 -25.8 Novanta NOVT ... ... ... 63.60 26.00 163 62.30 +24.6 Novavax NVAX ... ... ...dd 2.75 .73 6058 1.72 +38.7 Novelion rs NVLN ... ... ...dd 10.68 3.08 27 4.40 +41.0sNovoCure n NVCR ... ... ...dd 24.55 10.43 2459 25.00 +23.8 NovumeS n NVMM ... ... ... 4.75 2.30 20 2.58 -43.0 NovusTher rs NVUS ... ... ...dd 6.60 3.12 18 4.68 +15.3 NuCana n NCNA ... ... ... 30.41 9.32 71 22.83 +125.8 NuVasive NUVA ... ... 34 81.68 44.62 788 52.45 -10.3 NuanceCm NUAN ... ... ...cc 19.93 14.02 986 15.19 -7.1 Nutanix n NTNX ... ... ... 56.28 14.38 2279 55.15 +56.3 NutriSyst NTRI 1.00f 3.5 15 67.95 26.06 737 28.70 -45.4 Nuvectra NVTR ... ... ... 15.00 6.50 149 13.89 +79.0 NvNq100Dy QQQX 1.48 5.8 ...q 27.23 19.58 106 25.45 +5.1 Nvidia NVDA .60 .3 56 254.50 95.80 11762 229.04 +18.4 NxStageMd NXTM ... ... ...dd 30.80 20.45 291 25.41 +4.9 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 287 1.95 -44.3 NymoxPh NYMX ... ... ...dd 5.10 3.00 72 4.18 +26.7O -:O2Micro OIIM ... ... ... 2.60 1.32 29 1.36 -18.5 OFS Cap OFS 1.36a 12.6 8 14.50 10.67 19 10.82 -9.1 OHA Inv OHAI .08 5.7 ...dd 1.68 .85 4 1.40 +21.7 OP Bancp n OPBK ... ... ... 13.05 12.01 31 13.00 +4.4 OReillyAu ORLY ... ... 15 279.23 169.43 919 222.95 -7.3 OSI Sys OSIS ... ... 40 96.64 50.50 95 67.82 +5.3 OakVlyBcp OVLY .26e 1.2 18 23.89 13.50 9 20.82 +6.6 OaktrSpL OCSL .34m 7.8 ...dd 5.91 3.90 120 4.35 -11.0 OaktrSp28 OCSLL 1.53 6.2 ... 25.96 24.01 29 24.64 -2.2 OaktStInco OCSI .56m 6.9 10 9.09 7.03 100 8.07 -3.9 OasmiaPh n OASM .02p ... ... 3.17 .80 6 1.68 +90.7 ObalonT n OBLN ... ... ...dd 13.18 3.17 15 3.51 -46.9 ObsEva n OBSV ... ... ... 15.81 5.00 8 13.47 +38.0 OceanBio OBCI .05e ... ... 5.71 3.26 2 3.52 -19.0 OceanPw rs OPTT ... ... ...dd 3.67 1.02 149 1.09 -.8 vjOceanR rs ORIG ... ... ... 154.86 20.22 258 26.23 -2.1 OceanFst OCFC .60 2.3 16 29.46 24.02 110 26.36 +.4 Oclaro OCLR ... ... 10 10.93 5.61 3446 8.18 +21.4 OconeeFed OFED .40 1.4 32 30.49 24.57 0 29.15 +1.6 OcularTher OCUL ... ... ...dd 11.79 3.30 137 6.48 +45.6 OdonateT n ODT ... ... ... 32.00 15.15 51 21.33 -14.7 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 122 9.24 +145.1 OfficeDpt ODP .10 4.5 5 6.26 2.00 3507 2.22 -37.3sOhioValB OVBC .84 1.9 28 44.85 28.15 9 44.30 +9.7 OhrPhar h OHRP ... ... ...dd 2.18 .21 89 .23 -87.7 Okta n OKTA ... ... ... 42.89 21.52 958 41.08 +60.4 OldDomFrt ODFL .52f .3 41 152.50 80.82 183 149.89 +13.9sOldLnBc OLBK .32 .9 21 33.99 26.01 120 34.23 +16.3 OldNBcp ONB .52 3.1 24 18.88 15.38 1854 16.75 -4.0 OldPoint OPOF .44 1.6 21 34.82 24.07 2 26.94 -9.4 OldSecBc OSBC .04 .3 17 15.00 10.75 44 14.10 +3.3 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.26 10.56 +1.2 Ollies n OLLI ... ... 32 64.45 33.50 395 62.80 +17.9 OlympStl ZEUS .08 .3 14 25.84 15.83 69 23.55 +9.6 OmegaFlex OFLX .88 1.3 44 76.63 47.00 3 69.70 -2.4 Omeros OMER ... ... ...dd 27.09 8.36 532 14.93 -23.2 Ominto hn OMNT ... ... ... 15.77 2.57 20 3.17 -6.5 Omnicell OMCL ... ... ...dd 55.40 38.00 164 43.90 -9.5 OnSmcnd ON ... ... 13 27.10 13.65 9474 24.01 +14.7 OnTrack OTIV ... ... ... 2.94 .93 230 1.07 -21.3 OncoMed OMED ... ... ...dd 5.56 1.74 54 3.08 -24.9 Oncobiolog ONS ... ... ... 2.30 .78 2 .89 -31.5 Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .63 .02 .06 +166.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, April 20, 2018

PAGE 43

Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5tOnconva rs ONTX ... ... ...dd 2.83 .60 1309 .58 -61.3 OncoSec rs ONCS ... ... ...dd 2.95 .88 1023 1.66 +2.2 OneGpHosp STKS ... ... ...dd 3.10 1.32 1 2.43 +1.7 OneHorz rs OHGI ... ... ...dd 3.38 .57 237 .74 -47.1 180 DgrCap TURN ... ... ... 2.45 1.39 8 1.90 -3.8 OneStopS n OSS ... ... ...dd 6.25 4.10 11 4.86 -.4 1800Flowrs FLWS ... ... 22 13.33 7.80 138 13.00 +21.5 OpenText s OTEX .53 1.5 35 40.31 30.88 322 35.42 -.7 OpesAcq n OPES ... ... ... 9.88 9.67 9.68 OpesAcq un OPESU ... ... ... 10.14 9.11 2 10.08 +.6 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 29.45 1.62 14510 2.18 -53.4 Ophthotech OPHT ... ... 1 3.60 2.24 162 2.62 -16.0 OpiantPh n OPNT ... ... ... 51.90 17.01 36 20.50 -10.8 OpkoHlth OPK ... ... ...dd 7.90 2.66 2943 3.17 -35.3 OptiNose n OPTN ... ... 31 25.24 15.01 220 20.12 +6.5 Optibase OBAS ... ... ...dd 10.40 6.40 3 8.05 +1.2 OptCable OCC .08 2.9 ...dd 3.35 2.13 0 2.75 +14.3 OptimB rs OPHC ... ... ...dd 13.96 1.85 21 4.95 +5.3 OpusBank OPB .10e .4 39 30.95 19.40 125 28.20 +3.3 OramedPh ORMP ... ... ... 11.34 6.13 13 7.04 -21.8 OraSure OSUR ... ... 34 23.01 12.29 281 17.55 -6.9 Orbcomm ORBC ... ... ...dd 11.99 8.63 387 9.45 -7.2 Orbotch ORBK ... ... 24 65.75 30.25 287 58.44 +16.3 Organovo ONVO ... ... ...dd 3.19 .91 1066 1.12 -16.4 Orgenesis n ORGS ... ... ... 16.80 9.50 152 10.66 -23.1 OriginAg SEED ... ... ...dd 2.01 .64 278 .70 -17.6 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.94 .70 57 .81 -7.8 Oritani ORIT 1.00f 6.5 11 17.75 15.05 93 15.35 -6.4 OrrstownF ORRF .52f 2.1 19 26.95 19.93 6 25.10 -.6 OrthoPed n KIDS ... ... ... 23.00 14.00 45 20.66 +7.7 Orthox OFIX ... ... ...cc 61.00 36.90 77 59.14 +8.1 OspyEn A n OSPR ... ... ... 9.85 9.47 9.63 +.3 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 9.92 -.3 OssenInn rs OSN ... ... 16 8.90 1.50 29 2.63 -8.6 Otelco OTEL ... ... 10 17.75 6.55 1 15.70 +17.6 Otonomy OTIC ... ... ...dd 21.15 2.80 205 3.80 -31.5 OttawaBc n OTTW .20f 1.5 ... 14.99 13.35 2 13.75 -4.8 OtterTail OTTR 1.34f 3.1 24 48.65 36.45 48 43.55 -2.0 OvaScience OVAS ... ... ...dd 1.96 .71 106 .87 -38.0 Overstk OSTK ... ... ...dd 89.80 13.75 864 36.85 -42.3 Ovid Th n OVID ... ... ...dd 15.93 5.28 37 10.14 +2.7 Oxbridge OXBR .48 23.4 4 6.40 1.85 4 2.05 -4.7 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 56 12.94 -7.4 OxfordLn OXLC 1.62 15.5 ... 11.10 9.11 282 10.48 +4.3 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 6 25.26 -.6 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 2 25.48 +1.1 OxfSqCap OXSQ .80 13.3 5 7.56 5.15 124 6.01 +4.7 OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.5 ... 8.63 5.60 0 8.10 -3.4 PAM PTSI ... ... 32 43.20 14.50 58 39.78 +15.5 PB Bncp PBBI .20 1.9 ...cc 11.10 10.00 5 10.35 -3.7 PC Cnnctn CNXN .34e ... 15 29.83 22.66 47 27.47 +4.8 PC-Tel PCTI .22 3.0 ... 8.48 5.65 13 7.42 +.7 PCM Inc PCMI ... ... 48 31.20 6.90 52 9.65 -2.5 PCSB Fn n PCSB ... ... ...cc 22.34 15.76 21 21.66 +13.7 PDC Engy PDCE ... ... ...dd 64.10 36.74 1346 56.91 +10.4 PDF Sol PDFS ... ... 28 23.93 11.07 110 11.31 -28.0 PDL Bio PDLI .20 6.9 4 3.55 2.01 941 2.90 +5.8 PDL Cmt n PDLB ... ... ... 16.95 14.46 6 14.80 -2.5 PHI vtg PHII ... ... ...dd 13.24 9.01 6 12.22 +4.5 PHI nv PHIIK .20 1.8 ...dd 13.25 8.09 35 11.23 -2.9 PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 132 12.60 -1.6 PLX Phr rs PLXP ... ... ... 10.80 3.20 46 4.35 -36.9 PRA Grp PRAA ... ... 30 40.55 25.72 441 36.80 +10.8 PRA Hlth PRAH ... ... 63 95.90 61.93 468 88.16 -3.2sPRGX Glbl PRGX ... ... ...dd 9.90 5.40 31 9.90 +39.4sPTC Inc PTC ... ... ...cc 83.81 51.02 2906 84.92 +39.7 PTC Thera PTCT ... ... ...dd 33.22 10.21 695 26.10 +56.5 PacWstBc PACW 2.00 3.9 16 54.86 43.08 893 51.17 +1.5 Paccar PCAR 1.00 1.4 15 79.69 61.93 2470 69.64 -2.0 PacBiosci PACB ... ... ...dd 5.70 2.02 402 2.56 -3.0 PacEthanol PEIX ... ... ...dd 7.50 2.75 678 3.60 -20.9 PacMerc PMBC ... ... 28 10.00 6.85 21 9.95 +13.7 PacPreBc PPBI .15p ... 26 46.05 32.05 323 40.30 +.8 PaciraPhm PCRX ... ... ...dd 52.48 26.95 492 35.45 -22.3 PainThr rs PTIE ... ... ...dd 12.80 3.10 14 7.85 +96.3 PanASlv PAAS .14f .8 22 19.56 13.99 1597 17.50 +12.5 PangaeaL PANL ... ... 2 8.40 2.13 22 3.47 -5.7 PapaJohns PZZA .90 1.5 23 85.20 54.00 568 61.19 +9.1 PapaMurph FRSH ... ... ...dd 6.50 3.50 22 4.87 -9.5tParatekPh PRTK ... ... ...dd 29.00 11.85 3870 11.23 -37.3 ParkCity PCYG ... ... 45 15.00 8.10 18 9.50 -.5 ParkOh PKOH .50 1.3 17 47.90 34.33 10 38.95 -15.2 ParkeBcp PKBK .48 2.0 17 24.00 11.00 24 23.70 +15.3 ParkrVs rs PRKR ... ... ...dd 2.72 .70 27 .74 -30.3 PrtnrCm PTNR ... ... 20 6.60 4.01 4 4.55 -26.0 PathfdBcp PBHC .24f 1.5 22 16.64 14.53 6 15.50 +.6 PatrkInd s PATK ... ... 21 72.35 40.91 352 53.55 -22.9 PatrNBc rs PNBK .04 .2 30 21.00 14.60 19.30 +8.1 PatriotTr n PATI ... ... 13 22.35 16.72 0 19.30 +11.0 PatternEn PEGI 1.68 9.5 ...cc 26.56 16.58 939 17.73 -17.5 Patterson PDCO 1.04 4.6 12 48.30 21.09 2205 22.56 -37.6 PattUTI PTEN .08 .4 ...dd 25.03 14.83 3322 20.30 -11.8 Pavmed n PAVM ... ... ...dd 9.31 1.35 9 1.62 -29.1 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.3 25 73.10 54.20 2841 60.93 -10.5 Paylocity PCTY ... ... ...cc 57.16 37.91 75 56.46 +19.7 PayData rs PYDS ... ... ...dd 4.10 1.17 31 1.65 -34.8 PayPal n PYPL ... ... 54 86.32 42.60 6933 79.68 +8.2 pdvWirelss PDVW ... ... ...dd 39.75 21.40 37 31.20 -2.8 PeakRsts SKIS .28 5.8 ...dd 6.10 4.00 11 4.85 -10.2 PeapkGl PGC .20 .6 19 38.00 29.20 35 34.07 -2.7 Pegasyst PEGA .12 .2 ...cc 64.85 43.65 340 63.55 +34.8 PnnNtGm PENN ... ... 51 33.30 17.56 1528 27.37 -12.6 PennVa n PVAC ... ... ... 48.17 31.00 107 45.16 +15.5 PennantPk PNNT .72 10.4 8 8.17 6.29 166 6.89 -.3 PenPkFR PFLT 1.14 8.5 12 14.65 12.00 96 13.44 -2.0 PennsWd PWOD 1.88 4.3 17 50.00 38.12 2 43.36 -6.9 PensarAc n WRLS ... ... ... 10.17 7.75 1 9.78 +1.1 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 .45 -10.0 PensarA un WRLSU ... ... ... 11.48 10.02 0 10.44 +1.2 PeopUtdF PBCT .70f 3.9 20 20.26 15.97 5603 18.07 -3.4 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 8 25.94 -8.4 PeBcOH PEBO 1.04f 2.9 18 36.99 29.55 33 36.20 +11.0 PeopBNC PEBK .52f 1.6 18 36.12 19.65 3 31.74 +3.4 PeopFSvc PFIS 1.28 2.9 16 51.56 39.00 1 44.57 -4.3 PeopUtah n PUB .36 1.1 29 33.90 24.63 20 32.50 +7.3tPepsiCo PEP 3.22 3.1 21 122.51 105.94 6283 105.57 -12.0 Percptr PRCP .15 1.6 54 10.81 6.80 12 9.19 -5.3sPercient PRFT ... ... 46 24.30 16.20 176 24.07 +26.2 Performnt PFMT ... ... ...dd 3.52 1.52 56 3.05 +84.8 PerionNwk PERI ... ... ... 2.06 .72 42 .76 -26.3 PermaFix PESI ... ... ... 4.45 3.10 16 4.40 +20.5 PermaPip PPIH ... ... ...dd 9.40 7.50 10 8.95 -.6 PernixT rs PTX ... ... ...dd 7.15 2.00 32 2.36 -1.7 PerryEllis PERY ... ... 7 28.00 16.35 51 26.37 +5.3 PershGld rs PGLC ... ... ... 3.31 1.83 75 2.02 -15.8 PetIQ n PETQ ... ... ... 28.23 17.03 526 22.70 +3.9 PetMed PETS 1.00f 2.8 24 57.80 21.46 416 36.05 -20.8sPFSweb PFSW ... ... ...dd 9.55 5.90 23 9.69 +30.4 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 .9 29 44.35 27.00 82 43.65 +30.3 PhotrIn PLAB ... ... 46 11.75 7.20 582 7.75 -9.1 PierisPhm PIRS ... ... ... 9.75 2.28 263 6.54 -13.4 PilgrimsP PPC ... ... 10 38.39 20.28 1299 23.02 -25.9 PingtanM PME .04 1.1 23 5.08 1.99 81 3.75 +23.0 PinnclEnt PNK ... ... ... 33.59 18.30 220 31.15 -4.8 PinnaclFn PNFP .56 .9 21 70.30 58.40 713 63.05 -4.9 PioneerPw PPSI ... ... 13 7.95 4.75 0 5.91 -22.4 Pixelwrks PXLW ... ... ... 7.05 3.50 201 4.22 -33.3 PlatEag n EAGL ... ... ... 9.85 9.60 9.60 -1.5 PlatEag un EAGLU ... ... ... 11.00 8.00 14 10.11 +1.0 PlayaHot n PLYA ... ... ...dd 12.27 9.41 94 10.44 -3.2 Plexus PLXS ... ... 19 66.78 49.06 130 62.61 +3.1 PlugPowr h PLUG ... ... ...dd 3.21 1.53 2769 1.95 -17.4sPlumasBc PLBC .36f 1.4 14 25.75 17.55 2 25.95 +11.9 PluristemT PSTI ... ... 10 2.12 1.06 86 1.24 -10.1 PoageBksh PBSK .24 1.3 23 21.00 17.20 1 19.20 -8.6 PointrTel h PNTR ... ... 21 19.65 8.65 8 15.45 -16.9 PointsInt g PCOM ... ... 46 12.49 7.70 28 10.69 +3.9 PolarPwr n POLA ... ... ... 8.50 4.01 5 6.23 +24.4 Polarity rs COOL ... ... ... 32.63 10.33 86 16.86 -27.4 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.0 37 150.26 97.25 774 144.70 +11.6 PopeRes POPE 2.80 3.9 32 79.50 66.60 71.00 +1.8 Popular BPOP 1.00 2.3 22 46.83 32.04 699 43.47 +22.5 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 2 24.49 +.9 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 3 22.51 -.4 PorterBc rs PBIB ... ... ...dd 15.55 8.11 52 13.25 -7.5 PortolaPh PTLA ... ... ...dd 67.10 30.10 835 32.98 -32.3 Potbelly PBPB ... ... ...dd 14.28 10.50 96 11.90 -3.3 PotltchDel PCH 1.60 3.0 29 56.35 43.15 419 52.85 +5.9 PowellInds POWL 1.04 3.4 ...cc 38.73 22.80 38 30.95 +8.0 PwrInteg POWI .64f .9 38 86.60 60.55 194 69.80 -5.1 PS VarRate VRIG .57 2.3 ... 25.35 25.06 147 25.22 PS MStrAlt LALT ... ... ...q 23.50 19.26 0 22.25 +4.7sPSOpYCmd PDBC ... ... ...q 18.46 14.95 496 18.38 +5.3 PwSGDrChi PGJ .20e .4 ...q 50.87 33.75 7 46.06 +2.7 PwShDiv PFM .50e 1.9 ...q 27.77 23.59 98 25.69 -2.9 PwShHiYD PEY .54 3.1 ...q 18.61 16.45 66 17.23 -3.3 PwSIntlDv PID .65e 4.1 ...q 17.38 14.77 137 15.96 -3.5 PwSNsdMo DWAQ .06e .1 ...q 114.32 82.12 0 107.43 +4.7 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 4 26.41 -5.1 PwSWtr PHO .18e .6 ...q 31.82 25.56 44 31.22 +3.1 PSNasIntnt PNQI ... ... ...q 141.10 93.69 36 131.95 +14.0 PSMoment PDP .11e .2 ...q 55.77 44.16 102 54.01 +4.6 PSBuybk PKW .52e .9 ...q 63.49 50.89 33 57.86 -1.9 PSh Tech PTF .26e .4 ...q 60.98 42.98 3 58.44 +10.9 PSh Hlthcr PTH ... ... ...q 83.20 51.93 10 79.41 +10.2 PSh Inds PRN .19e .3 ...q 64.86 50.19 2 61.26 +.5 PSh Fincl PFI .14e .4 ...q 37.29 29.40 1 35.36 +.7 PSh Engy PXI .69e 1.6 ...q 42.50 30.10 21 42.22 +6.9 PSh CnsStp PSL .67e 1.0 ...q 69.99 58.07 12 68.76 +5.7 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.36 1 50.69 +.8 PSh BasM PYZ .61e .9 ...q 75.26 58.94 3 70.68 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.73 38 132.87 +2.3 PSDvMom PIZ .26e .9 ...q 29.70 23.27 23 28.14 +1.9 PSEmMom PIE .12e .6 ...q 22.22 16.23 115 21.60 +5.1 PShTact n DWIN 1.18 4.7 ... 28.33 24.71 15 25.11 -6.6 PS Rs1KLB USLB ... ... ...q 32.32 28.13 31.18 -.1 PS IntlLB IDLB ... ... ...q 32.01 26.17 1 30.63 +1.6 PS DWAtac DWTR ... ... ...q 30.31 23.80 8 29.15 +3.2 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 2 60.73 -.7 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 1 24.60 -1.1 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 3 71.01 -5.1 PS IntBybk IPKW .29e .8 ...q 40.14 30.64 31 38.06 +1.3 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 27.54 +.6 PS SC Egy PSCE .14e .9 ...q 17.47 11.37 45 15.87 +3.0 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 17 56.56 +1.0 PS SmCMo DWAS .07e .1 ...q 53.05 39.17 15 50.76 +4.2 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.34 2082 55.28 +.5 PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 2 61.87 +4.2 PSKbwHiDv KBWD 2.10 9.1 ...q 24.94 21.09 32 22.97 -2.7 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 56 53.97 -1.0 PSKbwReit KBWY 2.58 8.2 ...q 39.30 29.75 87 31.30 -11.6 PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 2 52.06 -1.5 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 5 54.11 +3.4 PS SC Info PSCT .08e .1 ...q 83.13 69.35 7 79.70 +4.3 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 3 19.05 -3.1 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 2 66.20 +2.6 PS SC HCre PSCH ... ... ...q 118.29 77.74 66 116.82 +18.6 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 13 31.41 -4.2 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.50 12 26.32 +1.1 PwShs QQQ QQQ 1.52e .7 ...q 175.21 130.72 34253 164.91 +5.9 PranBio rs PRAN ... ... ... 3.79 1.75 105 2.07 -33.8 Precipio n PRPO ... ... ... 28.16 .37 944 .43 -64.2 PrecTh rs AIPT ... ... ...dd 2.59 .81 93 .89 -12.4 PfdBkLA PFBC .88 1.3 21 67.65 46.88 46 66.44 +13.0 PrefrmdLn PLPC .80 1.2 31 85.63 44.80 1 67.01 -5.7 PremFin PFBI .60 3.0 13 22.92 16.78 14 19.80 -1.4 Premier PINC ... ... ...dd 36.50 27.16 792 32.83 +12.5 Presbia n LENS ... ... ... 7.14 1.86 3 2.36 -37.6 Presidio n PSDO ... ... ... 19.74 12.75 59 16.15 -15.8 PriceTR TROW 2.28 2.1 20 120.07 67.62 1216 108.83 +3.7 PrSmrt PSMT .70 .8 36 93.55 77.50 94 89.30 +3.7 PrmEgy PNRG ... ... ...dd 66.85 39.80 1 63.63 +23.5 PrimoWtr PRMW ... ... ...dd 13.86 10.47 166 12.37 -1.6 Primoris PRIM .24 .9 19 30.00 21.84 89 26.65 -2.0 PrinPrice PSET .16e ... ... 34.46 27.44 0 33.30 +3.5 PrinShHld PY .33e ... ... 34.81 27.98 32.36 -.8 PrinHlIn ef BTEC ... ... ... 35.50 25.39 1 32.40 +3.0 PrinMill ef GENY .06e ... ... 38.17 26.54 0 35.80 +3.1 Prin US SC PSC ... ... ... 33.19 27.61 6 31.88 +.5 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.3 13 75.59 57.62 1239 61.00 -13.5 ProDex PDEX ... ... 29 8.00 4.50 4 6.88 +1.1 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.78 3 2.97 +36.9 ProQRTher PRQR ... ... ...dd 6.90 2.75 58 3.75 +16.3 PrUltBio s BIB ... ... ...q 69.62 44.62 132 53.55 -4.5 PrUltPQ s TQQQ ... ... ...q 190.52 84.85 5355 154.94 +11.7 ProDvrs h rs IPDN ... ... ... 9.95 2.45 23 2.82 -31.1sProrEng PFIE ... ... 1 3.56 1.11 252 3.40 +77.1 PrognicsPh PGNX ... ... ...dd 8.63 4.60 921 7.02 +18.0 ProgrsSoft PRGS .56 1.4 35 53.60 28.63 247 38.85 -8.7 Proofpoint PFPT ... ... ...dd 127.35 70.30 299 125.63 +41.5 PShtQQQ rs SQQQ ... ... ...q 38.49 14.46 15368 16.49 -23.3 ProS Ris n EQRR ... ... ... 50.68 38.13 2 48.19 +3.2 PrUlNBio rs UBIO ... ... ... 46.35 24.43 151 30.43 -9.5 ProUNShBio ZBIO ... ... ... 18.36 8.03 12 10.42 -8.6 ProUShBio BIS ... ... ...q 29.66 17.52 83 21.25 -3.7 ProspctCap PSEC .72 11.2 8 9.45 5.51 1185 6.44 -4.5 ProtagTh n PTGX ... ... ...dd 23.97 7.85 132 8.75 -57.9 ProteonTh PRTO ... ... ...dd 2.85 1.10 40 2.45 +28.9 Proteos n PTI ... ... ... 8.61 1.41 690 5.07 -13.0 Prothena PRTA ... ... ...dd 70.00 27.19 284 34.97 -6.7 ProvidSv PRSC ... ... 25 79.38 42.99 43 77.39 +30.4 ProvidBc n PVBC ... ... ... 27.38 19.75 1 23.80 -10.0 ProvFnH PROV .56 3.0 21 20.35 17.62 7 18.43 +.2 PrudntlBcp PBIP .20 1.1 92 18.96 15.81 7 18.43 +4.7 PsychmCp PMD .60 2.8 24 27.99 15.99 3 21.30 +3.6tPulmatrix PULM ... ... ...dd 3.42 .45 2226 .45 -68.2 PulseBio n PLSE ... ... ...dd 39.50 9.81 84 18.91 -19.9 PumaBiotc PBYI ... ... ...dd 136.90 28.35 583 62.35 -36.9 PureAcq un PACQU ... ... ... 10.15 10.08 112 10.15 +.3sPureCycle PCYO ... ... ...dd 9.60 5.50 21 9.60 +15.0tPurplInv n PRPL ... ... ... 13.90 7.80 29 7.77 -22.7 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 35 1.12 -65.2 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 2 34.05 +10.4 QAD A QADA .29 .6 ...dd 50.35 28.45 33 45.70 +17.6 QCR Hld QCRH .24f .5 18 50.00 39.85 118 46.80 +9.2 QIWI plc QIWI .84e 4.9 17 26.55 13.67 240 17.20 -.8 Qorvo QRVO ... ... ...dd 86.84 62.68 2774 70.63 +6.1 Qualcom QCOM 2.48f 4.7 ...dd 69.28 48.92 19142 52.57 -17.9 QualitySys QSII .70 5.0 27 17.74 12.24 217 14.00 +3.1 Qualstar rs QBAK ... ... ... 13.50 4.12 19 10.84 +29.0 Qualys QLYS ... ... 81 85.00 34.80 442 82.75 +39.4 Quantenn n QTNA ... ... ... 22.50 9.60 102 13.66 +12.0 Quanterx n QTRX ... ... ... 24.81 15.30 71 16.88 -21.4 Quartrhill g QTRH .05 ... 5 2.20 1.26 29 1.52 -17.4 QuestRes rs QRHC ... ... ...dd 3.00 1.03 31 1.96 -14.7 QuickLog h QUIK ... ... ...dd 2.22 1.15 98 1.53 -12.1 Quidel QDEL ... ... ...dd 57.30 22.44 371 56.35 +30.0 QuinStreet QNST ... ... ...cc 14.65 3.36 616 11.38 +35.8 Qumu Cp QUMU ... ... ...dd 3.28 1.42 4 1.88 -20.7 Quotinet QTNT ... ... ... 7.74 2.78 205 4.49 -9.3 QuratQVC A QRTEA ... ... 23 29.11 20.74 1399 25.41 +4.1 QuratQVC B QRTEB ... ... 26 28.90 19.40 25.46 +3.7R -:R1 RCM n RCM ... ... ... 7.99 3.05 487 7.50 +70.1 RBB Bcp n RBB .32 1.2 ... 28.72 21.26 42 27.42 +.2 RBC Bear ROLL ... ... 41 139.95 91.00 43 126.00 -.3 RCI Hosp RICK .12 .4 11 33.78 16.32 32 29.22 +4.4 RCM RCMT 1.00e ... 32 7.50 4.60 11 5.37 -14.2 RF Inds RFIL .08 1.4 ...dd 6.35 1.40 46 5.60 +107.4 RGC Res s RGCO .62 2.5 29 31.99 21.00 3 24.67 -8.9 RLJ Ent rs RLJE ... ... ... 5.24 2.49 18 4.66 +26.7 RMG Net rs RMGN ... ... ...dd 3.60 .75 39 1.19 +45.1 RMR Gp h RMR 1.00 1.3 46 82.70 42.36 72 78.50 +32.4 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 242 11.18 -16.8 RTI Surg RTIX ... ... ...dd 6.00 3.85 111 4.58 +11.6 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 7.70 2.51 242 2.76 -50.4 RaPhrm n RARX ... ... ...dd 27.84 4.78 117 6.19 -27.2 RadNet RDNT ... ... 50 14.85 5.80 311 13.90 +37.6 RadaElc rs RADA ... ... ...dd 3.86 1.00 71 2.38 -22.7 Radcom RDCM ... ... 70 22.45 17.00 25 19.00 -4.3 RadiSys RSYS ... ... ...dd 4.39 .53 113 .71 -29.6 RadiusHlth RDUS ... ... ...dd 49.16 24.66 749 33.74 +6.2 Radware RDWR ... ... ...dd 22.50 15.13 92 22.34 +15.2 RamacoRs n METC ... ... ... 9.35 3.81 53 6.30 -8.4 Rambus RMBS ... ... ...cc 15.50 11.30 636 13.92 -2.1 RandCap RAND ... ... 19 3.50 2.54 0 2.60 -13.9 Randgold GOLD 1.00f 1.2 26 108.29 77.70 437 81.42 -17.7 RandBcp n RNDB ... ... ... 16.49 13.36 16.26 +5.9 Rapid7 n RPD ... ... ...dd 28.73 14.75 194 27.91 +49.6 RaveRest RAVE ... ... ...dd 2.33 1.12 16 1.29 -11.8 RavenInds RAVN .52 1.4 37 40.85 26.70 77 38.00 +10.6 ReShape rs RSLS ... ... ... 6.45 .61 136 .65 -56.1 ReadIntlA RDI ... ... 12 17.50 14.37 75 16.04 -4.0 ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 257 .98 -33.7 RealNetwk RNWK ... ... ...dd 5.00 2.63 133 3.52 +2.9 Rl NxtEc n BLCN ... ... ... 25.05 21.69 15 22.68 -6.5 RealPage RP ... ... 72 56.41 32.30 388 55.20 +24.6 ReataPh n RETA ... ... ...dd 40.88 19.31 182 23.87 -15.7 ReconTech RCON ... ... ...dd 5.36 .64 86 1.38 +6.2 RecroPhm REPH ... ... ... 12.23 5.81 172 11.50 +24.3 RedRobin RRGB ... ... 27 74.11 45.70 116 62.75 +11.3 RedRkRs n RRR .40 1.3 ... 35.77 21.41 378 30.31 -10.2 RedViolt n RDVT ... ... ... 46.40 5.05 67 7.80 -83.2 Redn n RDFN ... ... ... 33.49 19.18 517 23.88 -23.8 RedhillBio RDHL ... ... ... 11.25 4.30 26 4.93 -4.1 Regenrn REGN ... ... 29 543.55 313.53 544 315.83 -16.0 RegnxBio n RGNX ... ... ...dd 42.00 16.30 669 39.10 +17.6 RegulusTh RGLS ... ... ...dd 1.95 .63 157 .66 -36.5 Reis Inc REIS .76f 3.5 ...dd 22.35 15.95 7 21.50 +4.1 ReliantBcp RBNC .32f 1.4 23 27.49 21.31 2 23.55 -8.2 Reliv In rs RELV ... ... ...dd 13.77 3.72 12 4.80 +.6 RemarkHld MARK ... ... ...dd 15.10 1.93 483 6.92 -28.9sRenasant RNST .76 1.7 21 45.34 37.68 104 45.09 +10.3 RenewEn REGI ... ... ...dd 14.10 9.50 454 12.95 +9.7 RenminTi rs ABAC ... ... ... 4.76 1.60 0 2.54 -13.9 RentACt RCII .32 3.2 17 13.89 7.22 1006 10.05 -9.5 Replgn RGEN ... ... 53 46.81 29.56 137 37.44 +3.2 RepBncp RBCAA .97f 2.3 17 44.04 31.97 21 41.25 +8.5 RepFBcp FRBK ... ... 58 9.90 7.90 212 8.10 -4.1 resTORbi n TORC ... ... ... 21.10 7.55 118 8.79 -47.9 RschFrnt REFR ... ... ...dd 1.55 .85 70 1.00 -3.8 Resonant RESN ... ... ... 8.55 3.17 183 3.67 -50.9 ResConn RECN .48 3.0 25 17.00 12.05 98 15.80 +2.3 RestorRob n HAIR ... ... ...dd 11.95 3.80 29 5.18 +12.6 RetailOpp ROIC .78f 4.6 50 22.06 16.21 1340 16.90 -15.3 RetoEco n RETO ... ... ... 12.75 5.94 116 6.88 -2.4 Retrophin RTRX ... ... ...dd 28.25 15.55 178 26.64 +26.4 RevanceTh RVNC ... ... ...dd 37.45 18.43 380 33.35 -6.7 RevenHo n RVEN ... ... ... 6.75 2.49 0 2.85 -38.5 RevolutL rs RVLT ... ... ... 9.00 2.95 64 3.76 +14.3 ReWalkRob RWLK ... ... ...dd 3.20 1.05 69 1.10 RhythmP n RYTM ... ... ...dd 33.81 16.80 86 22.42 -22.8 RibbnCm n RBBN ... ... ... 8.36 4.97 224 5.35 -30.8 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 3 1.59 +7.4 RichrdElec RELL .24 2.7 ... 8.95 5.31 25 8.82 +30.9 RigelPh RIGL ... ... ...dd 4.71 2.14 12468 4.06 +4.6 RigNet RNET ... ... ...dd 21.40 12.70 15 15.60 +4.3 RiminiSt n RMNI ... ... ... 10.40 .20 5 8.05 +1.8 RiotBlck RIOT 1.00p ... ... 46.20 3.03 745 6.70 -76.4 RiseEdCy n REDU ... ... ... 18.60 9.50 47 15.82 +7.0 RittrPh rs RTTR ... ... ... 11.70 1.83 337 3.17 -3.6 RivrvwBcp RVSB .12 1.3 22 9.75 6.46 24 9.52 +9.8 RocktPh n RCKT ... ... ... 20.60 3.40 228 17.10 +63.8 RockwllM RMTI ... ... ...dd 8.98 4.84 140 5.52 -5.2 RockyBr RCKY .44 2.0 17 22.80 10.75 27 21.90 +15.9 RkyMChoc RMCF .48 4.0 20 13.23 11.05 6 12.07 +2.5 Roku n ROKU ... ... ...cc 58.80 15.75 7062 32.70 -36.8 Rosehill n ROSE ... ... ... 11.69 5.52 55 7.38 -6.1 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 22 .35 -36.9 RossStrs s ROST .90f 1.1 22 85.66 52.85 2371 78.75 -1.9 RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 500 89.67 +9.2 Rubicon rs RBCN ... ... ... 10.45 6.40 4 6.88 -13.8 RmblOn B n RMBL ... ... ... 5.70 3.53 3 4.80 -7.6 RushEntA RUSHA ... ... 27 55.40 33.14 312 42.10 -17.1 RushEntB RUSHB ... ... 31 52.76 30.86 10 39.37 -18.3 RuthsHosp RUTH .44f 1.7 27 26.50 17.95 172 26.25 +21.2 Ryanair RYAAY 1.55e 1.3 ... 127.61 84.75 102 115.50 +10.9S -:S&T Bcp STBA 1.00 2.4 17 43.17 32.48 200 42.47 +6.7 S&WSeed SANW ... ... ... 5.20 2.90 7 3.75 -3.8 SB FinGp SBFG .30 1.6 13 19.58 15.61 3 18.54 +.3 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 122.43 1026 165.61 +1.4 SEI Inv SEIC .60f .8 28 78.35 49.45 445 70.88 -1.4 SelasLf rs SLS ... ... ... 19.80 3.43 55 5.72 -27.2 SG Blck n SGBX ... ... ... 7.00 3.70 3 4.68 -21.7 SGOCO rs SGOC ... ... ... 2.55 .90 42 1.10 +3.8 SI Fincl SIFI .24 1.7 15 16.45 13.75 8 14.40 -2.0 SIGA Tc n SIGA ... ... ... 6.39 5.61 44 6.22 +5.2 SLM Cp SLM ... ... 18 13.20 9.65 3354 11.59 +2.6 SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 10 71.00 +3.3 SmartGlb n SGH ... ... 11 56.69 11.50 578 43.24 +28.3 SMTC hg SMTX ... ... ... 2.52 1.10 16 2.48 +31.1 SORL SORL ... ... 3 9.74 3.59 115 4.38 -34.8 SP Plus SP ... ... 21 41.70 28.10 46 36.55 -1.5 SPAR Gp h SGRP ... ... ... 3.75 .87 12 1.42 +15.4 SpdDorWrF DWFI ... ... ... 26.06 24.47 353 25.07 -.8 SPI Eng rs SPI ... ... ... 2.61 .30 153 .53 -17.1 SPS Cmce SPSC ... ... 100 67.18 45.02 91 65.71 +35.2 SS&C Tch s SSNC .28 .6 32 53.99 35.63 1065 50.62 +25.0 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 19 4.54 +29.3 SSR Mng g SSRM ... ... 18 11.40 7.64 786 10.26 +16.7 SVB FnGp SIVB ... ... 25 271.79 159.44 586 249.14 +6.6 SabanCap n SCAC ... ... ... 10.20 9.84 6 10.00 +.9 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 1 10.58 +.6 SabraHltc SBRA 1.80e 10.3 15 29.10 15.78 1853 17.54 -6.6 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 0 25.16 -1.1 SabreCorp SABR .56 2.7 24 25.01 17.30 2925 20.59 +.4 SAExplr rs SAEX ... ... ...dd 6.50 1.18 130 1.72 -21.8 SaftyInsGr SAFT 3.20 4.0 20 84.00 65.75 25 80.20 -.2 SageThera SAGE ... ... ...dd 195.97 59.57 288 169.67 +3.0 Saia Inc SAIA ... ... 37 80.25 41.28 167 75.95 +7.3 SalemMda SALM .26 7.6 13 8.25 3.25 41 3.40 -24.4 SalisbryBc SAL 1.12 2.5 17 51.80 38.50 45.20 +1.2 SanderFm SAFM 1.28 1.1 8 176.43 107.09 185 113.49 -18.2 SndySpr SASR 1.04 2.6 16 45.64 36.41 193 39.64 +1.6 Sanlp JBSS 2.00e ... 21 74.69 54.32 30 58.21 -8.0 SangTher SGMO ... ... ...dd 27.50 4.05 1766 19.20 +17.1 Sanmina SANM ... ... 16 42.95 24.60 404 28.30 -14.2 Sano rt GCVRZ ... ... ... .49 .26 56 .44 +15.8 Sapiens SPNS .20e 2.3 ...cc 14.30 8.01 3 8.58 -25.5 SareptaTh SRPT ... ... ...dd 84.37 28.82 1087 78.55 +41.2 Savara rs SVRA ... ... ...dd 17.19 4.60 92 9.13 -38.5 scPhrma n SCPH ... ... ...dd 18.17 10.52 69 10.75 -11.1 ScanSource SCSC ... ... 13 45.35 31.40 110 36.60 +2.2 Schmitt h SMIT ... ... ...dd 4.47 1.55 138 2.04 -25.5 Schnitzer SCHN .75 2.3 10 38.85 17.50 453 32.45 -3.1 Scholastc SCHL .60 1.4 ...dd 46.59 33.51 79 41.57 +3.6 Schulmn SHLM .82 1.9 32 43.88 25.00 248 42.90 +15.2 SciGames SGMS ... ... ...dd 56.45 20.60 1112 49.75 -3.0 Scynexis SCYX ... ... ...dd 2.94 1.22 253 1.28 -44.8 SeaChange SEAC ... ... ... 4.03 2.35 158 3.06 -22.1 SeacstBkg SBCF ... ... 24 28.44 20.58 201 27.26 +8.1 SeagateT STX 2.52 4.2 15 62.70 30.60 4245 59.90 +43.2 SeanrgM rs SHIP ... ... ...dd 1.66 .58 70 .86 -17.3 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 934 3.05 -14.8 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 3.95 1.38 970 2.15 -17.3 SeaSpine n SPNE ... ... ...dd 13.46 7.37 61 11.27 +11.4 SeattGen SGEN ... ... ...dd 71.32 45.31 767 49.57 -7.3 SecndSight EYES ... ... ...dd 2.58 .90 131 1.67 -12.6 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 56 11.20 +15.9 SecWkA A n SCWX ... ... ...dd 12.99 7.83 63 10.41 +17.4 SecNtl lf SNFCA .23t ... 6 6.76 4.05 1 5.35 +7.0 SelectBc lf SLCT ... ... 23 14.06 10.58 4 13.37 +5.8 SelIncREIT SIR 2.04 10.9 16 26.79 17.90 434 18.80 -25.2 SelectaB n SELB ... ... ... 24.02 7.95 349 12.41 +26.5 SelectvIns SIGI .72 1.2 20 62.40 44.65 141 60.50 +3.1 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 98 3.32 -11.0 Semtech SMTC ... ... 53 44.85 31.30 561 42.80 +25.1 SenecaB SENEB ... ... 25 39.00 29.30 1 29.50 -13.2 SenecaA SENEA ... ... 11 38.15 27.00 9 29.10 -5.4 SenesTc n SNES ... ... ...dd 8.20 .44 12 .46 -36.0 SenHous SNH 1.56 10.2 10 22.52 14.90 1301 15.26 -20.3 SenHous 42 SNHNI 1.41 5.8 ... 25.70 22.48 23 24.20 -4.2 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 11 25.39 -5.5sSenmiao n AIHS ... ... ... 7.80 5.00 64 7.80 +38.1 Senomyx SNMX ... ... ...dd 1.71 .56 78 1.15 -11.6 SensusHlt n SRTS ... ... ... 6.25 3.38 2 5.97 +15.7 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 9 9.81 +.6 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 71 9.99 +.2 SeqentialB SQBG ... ... ...dd 4.08 1.36 82 1.91 +7.3 SeresTh n MCRB ... ... ...dd 17.42 6.65 95 7.90 -22.1 SvcSource SREV ... ... ...dd 4.17 2.61 233 3.89 +25.9 ServiFst s SFBS .44f 1.0 22 44.44 32.54 118 42.96 +3.5 SevStars h SSC ... ... ...dd 7.00 1.26 315 2.77 -39.9 SevernBc SVBI .12 1.6 34 8.20 6.70 6 7.40 +2.0 SharingE rs SEII ... ... 43 12.40 2.61 7 3.41 -55.0 Sharps SMED ... ... ...dd 5.73 3.74 19 4.59 +12.2 SharpSprg SHSP ... ... ...dd 7.64 3.07 11 6.36 +44.4 ShndTele s SHEN .26f .7 ... 41.80 28.00 107 39.05 +15.5 ShiftPixy n PIXY ... ... ... 11.64 2.00 79 3.10 +7.6 Shiloh SHLO ... ... 30 14.97 6.45 82 8.90 +8.5 Shineco n TYHT ... ... ... 4.95 1.31 12 1.61 -30.0 Shire SHPG 1.05e .7 92 192.15 123.73 9585 160.74 +3.6 ShoeCarnvl SCVL .30 1.2 21 28.38 15.08 166 24.28 -9.2 ShoreBcsh SHBI .28 1.5 22 20.09 15.17 10 18.92 +13.3 ShotSpot n SSTI ... ... ... 33.19 9.33 62 31.78 +126.2 Shuttery SFLY ... ... ...cc 86.41 39.76 670 83.07 +67.0 SiebertFn SIEB .10a 1.3 ...dd 21.61 3.40 7 8.00 -40.7 SiennaBi n SNNA ... ... ... 29.25 13.37 217 20.50 +12.9 Sientra SIEN ... ... ...dd 16.68 7.20 1985 11.98 -14.8 SierraBc BSRR .64f 2.3 18 28.87 23.10 11 27.67 +4.2 SierOnc g n SRRA ... ... ...dd 4.09 1.10 312 1.88 -49.6 SierraWr SWIR ... ... 21 31.95 15.10 262 17.15 -16.1 SifyTech SIFY .02e .8 ... 3.15 .69 97 2.27 +26.9 SigmaDsg SIGM ... ... ...dd 7.00 5.50 525 6.23 -10.4 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.19 3 1.22 -43.1 Sigmatr SGMA ... ... 12 11.61 4.98 23 6.00 -40.7 SignatBk SBNY ... ... 18 161.92 116.68 1311 130.93 -4.6 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 26.97 379 27.79 -5.4 SilcLtd SILC 1.00 2.8 18 77.95 32.00 51 36.29 -48.2 SilcnLab SLAB ... ... 82 101.90 66.35 439 89.90 +1.8 SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 276 48.53 -8.4 SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8 SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2 SilvrSun n SSNT .06e ... ... 5.22 2.90 4.03 -4.8 Silvercrest SAMG .56f 3.6 24 16.80 11.85 3 15.55 -3.1 SimmnsFst s SFNC ... ... 18 30.90 24.88 199 28.75 +.7 SimplyGd n SMPL ... ... ... 16.01 10.93 92 12.79 -10.3 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.3 38 17.80 11.00 56 17.95 +11.5 Sina SINA ... ... 46 124.60 68.33 421 95.30 -5.0 Sinclair SBGI .72 2.4 12 41.20 26.70 1928 30.60 -19.2 SinoGlobl SINO ... ... ...dd 3.99 1.04 2524 1.15 -55.1 Sinovac h SVA ... ... ...dd 8.75 4.60 92 7.88 SiriusXM SIRI .04 .7 35 6.62 4.73 19870 6.34 +18.3 SitoMobl rs SITO ... ... ...dd 8.60 2.45 93 3.89 -42.1 SkySolar SKYS ... ... ...dd 2.43 .82 10 1.26 -16.0 SkyWest SKYW .40f .7 18 60.65 31.75 98 56.35 +6.1 SkywksSol SWKS 1.28 1.4 21 117.65 93.05 3001 93.88 -1.1 SleepNmbr SNBR ... ... 22 40.72 24.21 5822 31.39 -16.5 SmartFn rs SMBK ... ... 25 26.26 20.35 15 23.91 +10.2 SmartSnd n SND ... ... ... 14.32 4.81 889 6.64 -23.3 SmthM hrs SMSI ... ... ...dd 3.41 .81 183 1.96 -31.0 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 30 4.82 -14.7 SocketM n SCKT ... ... ... 4.59 2.92 9 3.02 -15.6 SodaStrm SODA ... ... 36 97.46 49.33 268 96.26 +36.8 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 260 34.24 -21.0 Sol-Gel n SLGL ... ... ... 12.23 9.00 42 9.88 -7.7 SolarCap SLRC 1.64 8.1 12 22.94 19.70 40 20.32 +.5 SolarSCap SUNS 1.41 8.3 12 18.40 16.10 16 16.95 -4.6 SolarEdg n SEDG ... ... 33 59.20 15.25 596 55.05 +46.6 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 9 1.80 SolidBio n SLDB ... ... ... 33.74 6.83 212 10.85 -52.0 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.60 11 1.76 -20.7 SonicCorp SONC .64 2.4 18 30.05 22.11 768 26.84 -2.3 SonicFdry SOFO ... ... ...dd 5.00 2.05 18 2.30 -23.5 SonomaPh SNOA ... ... ...dd 7.75 3.50 44 3.85 -29.4 Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.74 1.80 65 2.17 -4.4 SorrentoTh SRNE ... ... 48 10.65 1.50 2153 6.20 +63.2 SotherlyH SOHO .46f 6.8 43 7.08 5.57 30 6.80 +5.4 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 2 24.93 -2.8 SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 25.10 -1.0 SouMoBc s SMBC .44 1.2 17 40.80 30.30 5 36.69 -2.4 SoundFin SFBC .48f 1.3 23 37.00 29.55 37.00 +8.7 SouthState SSB 1.32 1.5 24 94.50 78.60 86 86.30 -1.0sSthnFstBsh SFST ... ... 24 46.70 31.50 8 46.95 +13.8 SoNatBcVa SONA .32 2.0 46 18.48 15.11 48 16.07 +.2 SsdeBTX SBSI 1.12a 3.2 18 37.57 31.15 142 34.97 +3.8 SparkEn s SPKE .72 5.9 10 23.65 8.60 159 12.20 -1.6 SparkEn pf SPKEP 2.19 9.0 ... 27.56 22.84 22 24.24 -8.9 SparkTh n ONCE ... ... ...dd 91.75 41.06 427 81.16 +57.8 SpartnMot SPAR .10 .6 40 18.35 7.45 196 16.85 +7.0 SprtnNash SPTN .72f 4.0 ...dd 37.83 16.32 125 18.18 -31.9 SpectPh SPPI ... ... ...dd 23.50 5.47 785 18.86 -.5 SperoTh n SPRO ... ... ... 19.00 9.66 23 13.16 +12.0 Sphr3D grs ANY ... ... ... 7.25 .51 918 .55 -77.6 Spherix rs SPEX ... ... ...dd 4.75 .89 170 1.08 -22.9 Splunk SPLK ... ... ...dd 112.66 54.17 1140 105.91 +27.8 SpokHldgs SPOK .50 3.3 34 20.60 13.75 64 15.25 -2.6 SportsWhs SPWH ... ... 9 6.99 3.40 165 4.88 -26.2 SprBkPh n SBPH ... ... ...dd 18.93 7.95 8 14.26 +6.1 SprottFoc FUND .75e 9.6 ...q 8.39 6.84 91 7.84 -1.0 Sprouts SFM ... ... 25 28.29 17.55 891 24.44 +.4 StaarSur STAA ... ... ... 17.60 8.95 68 15.50 Staff360 rs STAF ... ... ... 5.70 1.51 19 1.99 -36.8 Stamps.cm STMP ... ... 26 233.13 100.55 262 221.65 +17.9 StarBulk rs SBLK ... ... ...dd 13.29 7.57 460 11.69 +3.8 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 1 25.36 +.2 StarsGp g TSG ... ... ... 29.80 15.85 124 28.90 +24.0 Starbucks s SBUX 1.20 2.0 28 64.87 52.58 6250 59.22 +3.1 StatAutF STFC .40 1.3 ...dd 30.85 22.11 27 30.11 +3.4 StateBkFn STBZ .80f 2.5 22 31.75 24.65 89 31.53 +5.7 SteadyM n STDY ... ... ...dd 7.50 2.80 16 3.10 -16.2 StealthGas GASS ... ... 27 4.70 2.90 79 4.02 -7.8 SteelCon STCN ... ... ...dd 2.90 1.46 34 1.99 -20.1 StlDynam STLD .75f 1.6 19 50.70 32.15 3938 47.15 +9.3 SteinMart s SMRT .30 15.1 ...dd 2.63 .48 580 1.99 +71.6 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 +3.8 StellrB hrs SBOT ... ... ... 1.57 .70 13 .74 -8.6 StemlineTh STML ... ... ...dd 18.75 7.30 152 17.20 +10.3 Stericycle SRCL ... ... ...cc 88.00 56.64 583 60.85 -10.5 Stericyc pf SRCLP 5.25 11.2 ... 75.95 43.93 5 46.95 -11.3 SterlBcp n SBT .01p ... ... 14.98 12.00 82 13.11 +3.2 SterlCons STRL ... ... 29 18.90 8.61 153 11.99 -26.4 SMadden SHOO .20p ... 21 49.28 35.55 925 46.45 -.5 Stewrdshp SSFN .12 1.0 16 12.75 8.25 8 11.60 +13.2 StitchFix n SFIX ... ... ...cc 30.07 14.48 518 20.50 -20.6 StockYBc s SYBT .92f 2.5 19 44.50 31.90 146 36.10 -4.2 StoneCastle BANX 1.52 7.0 12 22.75 19.45 9 21.66 +7.6 StrataS rs SSKN ... ... ...dd 5.01 1.06 10 1.21 -1.6 Stratasys SSYS ... ... ...dd 30.88 18.00 531 21.11 +5.8 Strattec STRT .56 1.6 23 49.20 23.65 8 35.55 -18.4 StratusPrp STRS 1.00e ... 66 32.15 26.15 7 31.15 +4.9 Strayer STRA 1.00 .9 31 109.82 76.40 58 107.52 +20.0 StreamHlth STRM ... ... ...dd 2.82 .92 5 1.62 -4.1 StrgbrBio n SBBP ... ... ... 9.25 3.50 432 7.60 +4.8 StudentTrn STB .44 5.9 18 7.54 5.58 201 7.50 +22.1 SummerInf SUMR ... ... ...dd 2.25 .90 11 1.03 -31.3 SumFWV SMMF .52f 2.0 22 28.16 20.93 6 26.10 -.8 SmtStB s SSBI .48 3.5 20 14.70 11.65 1 13.70 +8.7 SumTher n SMMT ... ... ...dd 16.86 8.80 64 13.75 +24.1 SunHydrl SNHY .36 .7 46 70.83 34.17 51 54.22 -16.2 SundEng n SNDE ... ... ... 9.59 3.61 6 4.56 -23.3 SunesisP rs SNSS ... ... ...dd 7.69 1.82 166 2.77 -24.9 SunOpta STKL ... ... ...dd 10.20 6.27 218 7.15 -7.7 SunPower SPWR ... ... ...dd 11.70 6.46 4619 9.77 +15.9 Sunrun n RUN ... ... 8 10.16 4.21 1166 8.91 +51.0 Sunworks n SUNW ... ... ... 2.14 .90 24 .95 -10.0 SuperMicro SMCI ... ... 13 27.90 16.10 227 17.75 -15.2 SuperCom SPCB ... ... ...dd 4.95 2.01 29 2.60 -33.5 SupercdT rs SCON ... ... ...dd 2.47 .88 66 .00 -8.4 SupUnifm s SGC .38 1.4 24 28.85 17.36 10 26.92 +.8 Supernus SUPN ... ... 46 50.05 29.95 814 48.85 +22.6 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 10 2.75 +13.6 SurfaceOn n SURF ... ... ... 4120 13.33 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 852 18.10 +49.6 Surmodic SRDX ... ... ...cc 40.30 22.35 22 38.35 +37.0 SussxB SBBX .24 .8 24 32.85 19.75 28 30.05 +11.9 SykesEnt SYKE ... ... 39 34.49 25.77 82 30.01 -4.6 Symantec SYMC .30 1.1 14 34.20 24.93 3273 27.85 -.7 Synacor SYNC ... ... ...dd 3.95 1.35 270 1.70 -26.1sSynalloy SYNL .13m .8 ...dd 17.25 10.30 7 17.30 +29.1 Synaptics SYNA ... ... ...dd 64.54 33.73 346 46.15 +15.5 Synchron SNCR ... ... 27 24.92 6.51 382 11.70 +30.9 SyndaxP n SNDX ... ... ...dd 15.43 7.41 143 10.86 +24.0 SyneosH h SYNH ... ... ...dd 61.10 31.10 710 37.75 -13.4 SynrgyPh SGYP ... ... ...dd 4.84 1.68 2747 1.78 -20.2 Synlogic rs SYBX ... ... ...dd 23.00 8.76 45 11.73 +20.9 Synopsys SNPS ... ... 50 94.80 70.55 815 84.14 -1.3sSyntel SYNT 15.00e ... 14 27.72 15.82 1135 27.88 +21.3 Synthes rs SES ... ... ... 10.24 2.00 17 3.23 +13.7 Sypris SYPR .08 5.2 ...dd 1.90 1.02 6 1.53 +10.9 SyrosPhar n SYRS ... ... ... 24.38 6.30 144 13.06 +34.2T -:T-MobileUS TMUS ... ... 25 68.88 54.60 2593 63.25 -.4 TAT Tch h TATT .34e 3.8 21 12.50 8.20 0 9.05 -13.8 TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 68 17.81 -11.1 TCP Cap TCPC 1.44 10.0 11 17.35 13.72 160 14.36 -6.0 TD Ameritr AMTD .84 1.4 37 63.01 36.12 2260 60.61 +18.5 TDH Hld n PETZ ... ... ... 31.75 3.86 131 4.50 -20.2 TESSCO TESS .80 4.2 57 24.85 12.15 18 19.25 -4.5 TFS Fncl TFSL .68 4.5 50 17.27 14.32 163 15.07 +.9 TG Thera TGTX ... ... ...dd 17.35 7.25 1149 14.70 +79.3 THL Credit TCRD 1.08 13.8 9q 10.25 7.72 109 7.82 -13.6 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 1.30 570 1.66 -33.9 TPI Co n TPIC ... ... ... 26.00 15.26 114 22.20 +8.5 TSR Inc TSRI ... ... 31 11.10 3.80 5 5.60 +7.7 TTEC Hl TTEC .54f 1.7 31 43.75 28.95 60 32.15 -20.1 TTM Tch TTMI ... ... 21 19.54 12.76 347 15.42 -1.6sTabula n TRHC ... ... ...cc 41.90 11.59 189 41.70 +48.7 TactSys n TCMD ... ... ...cc 37.88 16.90 133 35.19 +21.4 Taitron h TAIT .10 7.3 ...dd 2.13 1.13 2 1.37 -18.5 TakeTwo TTWO ... ... 62 129.25 57.55 1216 100.77 -8.2 Talend n TLND ... ... ...dd 52.10 28.77 113 48.61 +29.7 TandmD rs TNDM ... ... ...dd 12.20 2.14 1667 7.35 +211.4 TandyLthr TLF ... ... 12 9.05 6.79 0 7.65 -1.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, April 20, 2018

PAGE 44

Tantech n TANH ... ... ... 4.54 1.23 711 3.03 +17.4 Tapimmu n TPIV ... ... ... 4.70 2.60 26 3.01 -23.2tTarena TEDU .28e 2.6 4 21.70 10.61 78 10.68 -28.8 TaylrDv TAYD ... ... 22 15.14 9.70 1 10.05 -25.1 TechData h TECD ... ... 21 111.10 76.89 306 81.97 -16.3 TechComm TCCO ... ... ...dd 15.40 2.30 10 4.70 -59.0sTechTarg TTGT ... ... ... 20.49 8.75 351 20.50 +47.3 Tecnoglass TGLS .56 6.7 56 11.00 5.50 15 8.35 +13.6 Tecogen TGEN ... ... ... 4.17 2.05 8 3.06 +13.1 Telenav TNAV ... ... ...dd 9.25 4.50 45 5.20 -5.5 Teligent TLGT ... ... ...dd 9.54 2.43 1052 3.59 -1.1 Tellurian rs TELL ... ... ...dd 13.74 6.45 2050 9.93 +2.0 TenaxTh rs TENX ... ... ... 15.80 4.41 52 6.19 -36.8 TerrFmP lf TERP 2.13e 19.3 ... 14.20 9.55 243 11.02 -7.9 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 8 30.03 -2.7 Tesaro TSRO ... ... ...dd 168.92 50.67 910 52.21 -37.0 Tesla Inc TSLA ... ... ...dd 389.61 244.59 6084 300.08 -3.6 TetraTc TTEK .40 .8 22 53.40 39.95 126 52.10 +8.2 Tetraphase TTPH ... ... ...dd 8.75 2.05 514 3.14 -50.2 TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 2 25.66 +1.5 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 1 25.38 -.7 TxCapBsh TCBI ... ... 24 102.90 69.65 1566 96.75 +8.8 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 28 120.75 75.92 7735 101.29 -3.0 TexRdhse TXRH 1.00f 1.6 34 63.80 43.87 635 62.87 +19.3 The9Ltd NCTY ... ... ... 1.68 .45 68 .50 -21.9 TherapMD TXMD ... ... ...dd 8.30 3.50 2061 5.85 -3.1 TherpxBio n TRPX ... ... ... 7.83 4.26 52 4.84 -9.4 TheravBio TBPH ... ... ...dd 43.44 22.09 264 22.18 -20.5 TheStreet TST .10 5.3 3 2.03 .70 71 1.88 +29.7 1347PrpIns PIH ... ... 42 8.50 6.55 0 6.75 -6.9 1347PrIn pf PIHPP ... ... ... 25.10 24.15 1 24.93 +2.2 TiGenix n TIG ... ... ... 48.00 15.46 0 43.09 +88.2sTiberAcq n TIBR ... ... ... 9.57 9.55 100 9.58 +.1 TiberAc un TIBRU ... ... ... 10.14 10.00 10.13 +1.1 TileShop TTS .20 ... 20 22.40 5.15 2901 6.00 -37.5 TillCap n TIL ... ... ... 5.45 3.30 0 4.00 -9.4 TmbrlndBc TSBK .52f 1.6 17 32.10 21.08 12 31.95 +20.3tTintri n TNTR ... ... ... 7.75 1.60 347 1.60 -68.6 Tiptree TIPT .12 1.9 19 7.50 5.35 40 6.40 +7.6 TitanMach TITN ... ... ...cc 25.09 11.68 110 21.38 +1.0 TitanPh rs TTNP ... ... ... 3.15 .94 37 .97 -26.8 TivityHlth TVTY ... ... 27 48.50 28.00 474 40.05 +9.6 Tivo Cp TIVO .72 4.8 ...dd 20.18 12.75 584 15.15 -2.9 Tocagen n TOCA ... ... ... 17.95 8.60 143 10.48 +2.2 TonixPh rs TNXP ... ... ...dd 5.00 2.75 75 3.22 -6.7 TopImage TISA ... ... ...dd 1.75 .95 18 1.10 -3.5 Torchlght TRCH ... ... ...dd 1.96 .95 987 1.15 -14.2 TowerSemi TSEM ... ... 14 36.69 20.60 940 26.91 -21.1 TownSprts CLUB ... ... ...dd 8.85 3.15 60 8.15 +46.8 TowneBank TOWN .56 1.9 ... 35.30 27.85 92 28.95 -5.9 TraconPh n TCON ... ... ...dd 3.95 2.00 120 2.80 -16.4 TractSupp TSCO 1.08 1.8 18 82.68 49.87 1508 59.88 -19.9 TradDsk A n TTD ... ... ... 67.30 35.04 356 53.98 +18.0 TrnWEnt TWMC ... ... 4 3.10 .95 4 1.30 -28.8 TransAct TACT .36 2.8 30 15.80 8.15 3 12.95 -2.3 Transcat TRNS ... ... 27 17.20 11.60 2 16.58 +16.3 TransGlb TGA .20 13.6 ...dd 1.85 1.07 55 1.47 +2.2 TravelCtrs TA ... ... ...dd 6.35 2.95 75 3.68 -10.4 TravCtrs 28 TANNI 2.06 8.4 ... 25.73 18.63 4 24.44 -3.2 TravelC 29 TANNL 2.00 8.1 ... 25.84 17.09 4 24.84 -1.4 Travelct 30 TANNZ 2.00 8.1 ... 25.80 17.00 4 24.55 -1.8 Travelzoo TZOO ... ... 27 11.25 5.75 3 7.50 +16.3 TrmntMtg n TRMT ... ... ... 17.94 12.55 3 12.60 -14.2 Trevena TRVN ... ... ...dd 3.64 1.34 726 1.75 +9.4 TriCoBsh TCBK .68 1.8 22 43.80 33.04 35 37.47 -1.0 TrilliumTh TRIL ... ... ... 13.30 4.15 26 7.15 -1.4 TriMas h TRS ... ... 20 28.85 19.75 98 27.70 +3.6 Trimble TRMB ... ... 53 45.70 30.53 858 36.76 -9.5 TrinityBio TRIB .88 18.0 6 6.54 4.22 26 4.89 -4.1 TripAdvis TRIP ... ... 89 50.95 29.50 1125 41.64 +20.8 TriStCap TSC ... ... 17 26.30 20.30 116 24.80 +7.8 TriStCap pf TSCAP 1.69 6.4 ... 26.30 25.75 3 26.28 +1.4 TriumphBc TBK ... ... 22 44.05 20.50 246 39.85 +26.5 Trivago n TRVG ... ... ... 24.27 6.17 875 6.47 -5.4 Tronc TRNC ... ... 26 24.74 10.80 172 19.47 +10.7 Trovagne h TROV ... ... ...dd 1.63 .24 951 .33 +6.2 TrueCar TRUE ... ... ...dd 21.75 8.88 784 9.67 -13.7 TruettHrst THST ... ... ...dd 2.40 1.62 1 1.75 -15.5 Trupanion TRUP ... ... ...dd 37.13 14.27 254 28.93 -1.2 TrstNY TRST .26 3.0 18 9.70 7.25 251 8.70 -5.4 Trustmk TRMK .92 3.0 18 35.09 28.16 189 30.94 -2.9 T2 Biosys TTOO ... ... ...dd 7.54 2.50 124 6.98 +69.4 Tucows grs TCX ... ... 46 71.75 49.70 55 59.70 -14.8 TuesMrn TUES ... ... ...dd 4.10 1.60 302 3.90 +41.8 Tuniu TOUR ... ... ...dd 9.88 5.81 166 6.21 -19.0 TurtleBc rs HEAR ... ... ... 5.75 1.64 925 4.21 +132.3 21stCFoxA FOXA .36 1.0 17 39.13 24.81 8602 37.20 +7.7 21stCFoxB FOX .36 1.0 16 38.56 24.30 1851 36.68 +7.5 21Vianet VNET ... ... 19 9.59 4.17 241 6.16 -22.8 TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 29 22.24 -16.3 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 15 17.35 -4.3 2U TWOU ... ... ...dd 91.00 39.58 380 85.51 +32.6 TymeTch n TYME ... ... ...dd 9.50 2.01 65 2.14 -66.5U -:US AutoPts PRTS ... ... 4 4.13 1.72 191 2.11 -16.5 US Concrte USCR ... ... 86 86.35 58.10 378 60.90 -27.2 US Gld rs USAU .21e ... ... 5.66 1.05 75 1.39 -14.7 UFP Tch UFPT ... ... 26 33.50 25.05 6 31.85 +14.6 UMB Fn UMBF 1.16f 1.6 20 78.67 62.27 151 74.39 +3.4 USEcology ECOL .72 1.3 42 59.70 44.50 74 56.20 +10.2 USGlobInv GROW .03 1.0 ... 7.49 1.25 87 3.03 -22.3 USA Tc pf USATP ... ... ... 28.26 20.75 0 22.85 -9.1 USA Tech h USAT ... ... ... 10.10 4.25 323 9.25 -5.1sUSA Trk USAK ... ... ...dd 27.94 5.73 296 28.16 +55.3 UTStarcm UTSI ... ... 30 6.51 1.92 16 5.10 -9.4 Ubiquiti UBNT .17 .2 24 82.30 45.71 208 74.81 +5.3 UltaBeauty ULTA ... ... 32 314.86 187.96 898 234.16 +4.7 UltimSoft ULTI ... ... ...cc 257.93 181.59 123 248.79 +14.0 UltraClean UCTT ... ... 8 34.59 14.93 1842 16.62 -28.0tUltPetro n UPL ... ... ... 12.39 3.04 5897 2.98 -67.1 Ultragenyx RARE ... ... ...dd 71.99 41.67 451 53.87 +16.1 Ultralife ULBI ... ... 27 10.95 5.28 31 9.80 +49.6sUmpqua UMPQ .80f 3.5 23 23.18 16.65 4162 23.07 +10.9sUniQure QURE ... ... ... 32.03 4.72 312 31.47 +60.6 UnicoA UNAM ... ... ...dd 11.30 7.25 2 7.48 -12.5 UnionBkVA UBSH 1.20f 3.3 20 39.80 29.50 379 36.33 +.4 UnionBkVT UNB 1.20 2.3 25 55.00 39.55 1 52.50 -.9 UnBnOH UBCP .52 4.2 18 14.00 11.33 2 12.51 -5.6 UtdBOH UBOH .48 2.2 12 23.50 20.35 0 21.60 -2.7 UBSI UBSI 1.36 4.0 22 42.40 31.70 447 34.35 -1.2 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.75 4 25.75 +25.3 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 243 32.14 +14.2sUCmntyFn UCFC .24 2.3 18 10.50 7.81 111 10.43 +14.2 UtdFnBcp UBNK .48 2.8 15 19.35 15.47 139 16.89 -4.3sUtdFire UFCS 1.12 2.3 85 49.75 38.95 45 49.41 +8.4 UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 62 19.15 +11.0 UtdNtrlF UNFI ... ... 15 52.69 29.53 278 44.34 -10.0 USecBcCA UBFO .36 3.2 25 11.65 7.15 25 11.40 +3.6 US Engy rs USEG ... ... ...dd 1.96 .60 61 1.11 -25.9 USLime USLM .54 .7 22 101.40 70.56 4 75.73 -1.8 UtdTherap UTHR ... ... 8 152.55 106.30 304 112.99 -23.6 UtdGrdian UG 1.42e 7.7 28 21.33 13.75 1 18.50 UnitGrp UNIT 2.40 14.2 65 27.78 13.81 1077 16.95 -4.7 UnityBcp UNTY .24 1.1 18 24.25 15.35 6 22.65 +14.7 UnivDisp OLED .24f .3 55 209.00 80.98 1178 94.75 -45.1 UnvElc UEIC ... ... 33 72.50 41.95 66 49.50 +4.8 UnivFor s UFPI .62e 1.9 18 39.58 25.93 558 32.55 -13.5 UnvLogist ULH .28 1.3 16 25.65 11.80 22 22.15 -6.7 UnvStainls USAP ... ... ...dd 31.20 16.21 24 30.06 +40.3 UnivstPa UVSP .80 2.8 17 32.35 26.50 121 28.10 +.2sUnumTh n UMRX ... ... ... 12.00 10.15 89 12.00 +8.0 UplandSoft UPLD ... ... ...dd 31.70 15.00 71 28.21 +30.2 UrbanOne UONE ... ... ...dd 3.50 1.25 0 1.80 -2.7 UrbanOnD UONEK ... ... ... 3.50 1.35 17 1.95 +11.4 UrbanOut URBN ... ... 24 40.23 16.19 1540 39.44 +12.5 UrogenP n URGN ... ... ... 66.38 13.01 335 57.19 +53.7sUtahMed UTMD 1.08 1.0 ... 106.90 61.00 7 107.80 +32.4V -:VBI Vac n VBIV ... ... ... 5.17 3.04 122 3.31 -22.5 VEON VEON .28e 10.5 ... 4.47 2.20 15935 2.66 -30.7 VOXX Intl VOXX ... ... 5 9.00 4.64 74 4.90 -12.5 VSE Corp s VSEC .28 .5 19 59.90 39.30 36 52.33 +8.1 Valerits hn VLRX ... ... ... 7.30 1.19 234 1.77 -37.9 ValueLine VALU .72a 3.3 20 22.58 13.26 1 21.75 +12.4 VanE GenD GNRX ... ... ...q 64.65 53.31 190 57.08 -3.8 VanE VecBi BBH ... ... ...q 136.83 113.36 32 117.39 -5.8 VandaPhm VNDA ... ... ...dd 20.40 11.90 394 14.75 -3.0 VangIntHi VYMI 2.17e 3.2 ... 72.32 59.35 84 67.22 +.3 VangIntDiv VIGI 1.11e 1.7 ... 70.39 57.60 51 65.72 -.9tVangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 56 77.60 -3.3 V exUSRE VNQI 2.41e 3.9 ...q 65.20 54.30 359 61.16 +1.1tVanShTTr VGSH .79a 1.3 ...q 60.93 59.84 220 59.85 -.7 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 1612 78.18 -1.4 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 2 81.80 -3.8 VangR3K VTHR 2.09e 1.7 ...q 131.16 107.27 7 123.86 +.9 VanR2KGr VTWG .86e .6 ...q 146.37 114.62 11 142.42 +5.1 VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 4 109.48 -.1 VangR2K VTWO 1.44e 1.1 ...q 128.82 107.29 21 125.59 +2.7 VanR1KGr VONG 1.63e 1.1 ...q 149.80 115.56 23 142.75 +3.4tVanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 147 62.40 -2.4 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 21 106.70 -1.7 VangR1K VONE 2.13e 1.7 ...q 131.36 107.00 73 123.60 +.9 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 483 51.32 -2.1 VanLTCpB VCLT 3.51 3.9 ...q 96.52 89.06 181 89.80 -6.2 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 56 73.41 -5.9 VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.86 929 84.01 -3.9 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 418 48.90 +.2 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 746 54.54 +.3 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 49.05 632 57.49 +1.2 VantEng n VEAC ... ... ... 9.95 9.62 3 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 27.80 214 37.40 -6.9 Varonis VRNS ... ... ...dd 68.25 30.50 153 66.40 +36.8sVascoDta VDSI ... ... 63 15.00 11.05 342 15.15 +9.0 VascuBio VBLT ... ... ... 9.05 2.01 143 2.20 -69.0 Vaxart rs VXRT ... ... ... 11.88 4.74 150 5.57 -10.5 VeecoInst VECO ... ... ...dd 34.38 10.85 698 16.90 +13.8 VBradley VRA ... ... 20 12.83 6.99 94 10.82 -11.2 Veracyte VCYT ... ... ...dd 9.80 5.23 474 5.77 -11.6 Verastem VSTM ... ... ...dd 5.71 1.71 608 4.15 +35.2 Vericel VCEL ... ... ...dd 13.20 2.35 697 12.00 +120.2 VerintSys VRNT ... ... ...cc 44.55 37.05 211 42.45 +1.4 Verisign VRSN ... ... 34 127.24 87.55 1091 125.19 +9.4 Verisk VRSK ... ... 37 108.45 75.60 587 107.57 +12.1 Veritex VBTX ... ... 29 29.50 23.84 70 27.75 +.6 Veritone n VERI ... ... ... 74.92 7.76 86 17.11 -26.3 Vermillion VRML ... ... ...dd 2.10 .88 55 1.15 -40.4 VeronaPh n VRNA ... ... ... 25.55 10.44 4 16.80 +41.5 Versartis VSAR ... ... ...dd 22.10 1.50 199 1.58 -28.4 VertexEn VTNR ... ... ...dd 1.50 .65 29 1.12 +17.9 VertxPh VRTX ... ... ...cc 178.25 113.66 1230 159.55 +6.5 Veru Inc VERU ... ... ...dd 3.00 .90 47 1.77 +55.3 ViaSat VSAT ... ... ...dd 80.26 57.75 292 64.88 -13.3 ViacomA VIA .80 2.2 8 46.80 28.20 20 35.70 +2.3 ViacomB VIAB .80 2.6 7 45.00 22.13 2624 30.76 -.2 Viavi VIAV ... ... 21 11.89 8.34 495 10.10 +15.6 Vical rs VICL ... ... ...dd 3.70 1.32 16 1.54 -15.8 Vicor VICR ... ... ... 31.90 15.60 58 30.05 +43.8 VicDvAcc n VSDA ... ... ... 29.50 25.22 0 28.01 -1.6 VicMultiF n VSMV ... ... ... 29.20 24.76 1 27.74 +.6 Vict500VW CFA .44e .9 ...q 52.01 41.96 82 49.49 +1.5 VictDisEnV CSF .38e .8 ...q 49.05 39.35 12 45.47 +.7 Vict500EV CFO .47e 1.0 ...q 52.03 41.90 121 49.46 +1.4 VicEM Hi n CEY ... ... ... 28.35 24.47 1 26.32 +.8 VictDevVol CIZ .01j ... ...q 39.92 30.35 17 35.50 +1.1 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 47 45.69 -1.6 VictSCVol CSA .16e ... ...q 49.00 40.37 1 46.46 +.8 VictIntlVol CIL .15e ... ...q 46.94 34.94 3 41.19 +1.3 VicEmMkt CEZ ... ... ... 31.99 26.88 1 29.68 +.1 VictLCHiDv CDL .44e ... ...q 47.44 40.92 5 44.44 -1.9 VictIntHiD CID .33e ... ...q 38.00 32.71 4 35.92 -.8 VictCap n VCTR ... ... ... 13.50 10.39 24 10.60 -8.6 ViewRay n VRAY ... ... ... 10.64 4.40 1190 8.21 -11.3 VikingTh n VKTX ... ... ...dd 7.36 .88 492 4.55 +12.1 VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3 VillagB&T VBFC ... ... 61 34.00 26.90 31.75 +3.6 VillSupMkt VLGEA 1.00 3.7 16 28.00 21.95 13 26.83 +17.0 ViperEnPt VNOM 1.92f 6.7 33 29.82 14.76 761 28.64 +22.8 VirTra n VTSI ... ... ... 7.36 4.75 6 5.57 -11.6 Virco VIRC .06 1.4 ... 6.05 3.70 1 4.25 -15.8 VirtuFin n VIRT .96 2.6 ...cc 37.85 13.10 422 37.05 +102.5 VirtusInv VRTS 1.80 1.5 17 135.90 97.60 29 117.30 +2.0 VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 14 100.90 Virtusa VRTU ... ... 60 52.88 25.72 115 47.90 +8.7 VistaGn n VTGN ... ... ... 2.65 .69 320 1.08 -3.0 Visteon s VC ... ... 23 140.64 91.20 374 115.84 -7.4 VitalThera VTL ... ... ...dd 7.30 2.25 293 5.80 -2.5 ViveveMd n VIVE ... ... ...dd 11.16 2.96 187 3.17 -36.2 Vivopwr n VVPR ... ... ... 4.73 1.72 11 1.85 -36.2 Vivus VVUS ... ... 2 1.38 .33 131 .40 -20.3 Vodafone VOD 1.77e 6.0 ... 32.75 25.79 2811 29.46 -7.6 VoyagerT n VYGR ... ... ...dd 31.91 8.10 404 17.85 +7.5 vTvThera n VTVT ... ... ...dd 8.40 .65 10219 2.11 -64.9 Vuzix VUZI ... ... ...dd 11.40 4.10 226 6.60 +5.6W -:WCF Bcp n WCFB .20 2.0 ... 11.62 9.00 3 9.85 +3.5 WD 40 WDFC 2.16 1.6 33 137.70 100.60 61 132.95 +12.7 WMIH WMIH ... ... ...dd 1.61 .60 545 1.41 +66.1 WSFS s WSFS .36 .7 20 53.00 42.45 44 49.60 +3.7 WSI Inds WSCI .16 3.4 ...dd 6.55 2.85 2 4.72 -21.4 WVS Fn WVFC .32f 2.0 25 18.05 14.60 16.15 +4.3 WalgBoots WBA 1.60 2.5 14 87.79 61.74 3053 65.28 -10.1 WashFed WAFD .68f 2.1 15 37.70 29.80 1125 32.05 -6.4 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.1 21 59.10 47.00 31 55.80 +4.8 WaterstnF WSBF .48a 2.7 17 20.40 16.60 29 17.50 +2.6 WaveLfSc n WVE ... ... ... 55.95 15.15 78 42.00 +19.7 WaysideT WSTG .68 5.2 6 21.75 12.60 1 13.20 -21.0 Web.com WEB ... ... 7 25.95 17.20 348 18.65 -14.4 WeiboCorp WB ... ... ... 142.12 49.77 799 118.32 +14.4 WelleslyBc WEBK .20 .6 25 31.75 25.00 3 31.00 +4.4 Wendys Co WEN .34f 2.0 19 17.75 13.38 2649 17.39 +5.9 WernerEnt WERN .28 .7 30 43.95 24.20 1397 37.55 -2.8 Wesbanc WSBC 1.16f 2.6 19 44.78 35.49 163 44.22 +8.8 WestBcp WTBA .72 2.8 17 28.00 20.90 15 26.00 +3.4 WAmBcp WABC 1.60 2.8 25 64.26 49.38 249 57.68 -3.1 WestellT rs WSTL ... ... ...cc 4.60 2.48 39 3.23 -13.9 WDigital WDC 2.00 2.2 10 106.96 76.59 2377 89.51 +12.5 WstNwEnB WNEB .16 1.5 26 11.25 9.30 38 10.80 -.9 Westmrld WLB .80 271.2 ...dd 13.99 .20 363 .29 -75.6 WstptFuel g WPRT ... ... ...dd 4.33 1.10 587 2.38 -36.7 WestwtrRs WWR ... ... ... 2.02 .51 309 .54 -49.4 WeycoGp WEYS .88 2.4 24 37.79 26.51 6 36.92 +24.2 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 14.4 ... 24.76 12.58 11 15.68 -28.4 Wheelr pfD WHLRD 2.19 14.0 ... 26.10 14.66 36 15.63 -22.2 Wheeler rs WHLR 1.36 36.0 ...dd 13.98 3.25 34 3.78 -62.1 WhiteHFin WHF 1.42 11.0 8 15.05 10.92 24 12.96 -3.4 WhitHFin 20 WHFBL 1.63 6.3 ... 26.12 25.21 0 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 63 13.40 +5.5 WillmValV WVVI ... ... 21 8.86 7.70 34 8.02 -2.8 WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 4.75 -8.8 Willdan WLDN ... ... 23 36.87 19.25 24 30.27 +26.4 WillisLFn WLFC ... ... 13 35.33 22.13 25 33.96 +36.0 WillisTwW WLTW 2.40f 1.6 23 165.00 125.78 478 152.69 +1.3 Windstm rs WIN .60 38.7 ...dd 5.76 1.28 1672 1.55 -16.2 Wingstop n WING .28a .6 71 52.00 27.79 430 50.83 +30.4 Winmark WINA .44a .3 23 144.10 121.00 4 132.00 +2.0 WinsFin WINS ... ... ... 390.88 19.80 0 140.51 -21.9 Wintrust WTFC .76f .8 20 92.00 64.14 435 90.84 +10.3 Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.69 14 27.08 -3.1 WisdTrMdE GULF 1.10e 5.7 ...q 19.72 16.43 2 19.40 +10.1 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 6 35.07 -1.8 WT USQDv DGRW .59e 1.4 ...q 44.54 35.07 85 40.78 -1.6 WTChixSte CXSE 1.54e 1.8 ...q 96.79 57.50 36 86.02 -.2 WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.55 1 70.65 -3.4 WisdomTr WETF .12m 1.2 28 13.41 7.87 1082 9.70 -22.7 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 17 27.00 -.9 WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 44.05 +1.6 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 2 48.16 -.5 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 7 21.49 +4.8 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 108 24.18 +.1 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 5 32.01 -.6 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.58 17 45.01 -2.4 WTEMCnG EMCG .59e 2.2 ...q 28.89 22.34 2 26.24 -2.6 Wix.com WIX ... ... ... 89.95 50.90 818 86.45 +50.2 Woodward WWD .57f .8 28 89.30 65.22 197 75.43 -1.5 Workday WDAY ... ... ...dd 140.00 80.76 1594 131.97 +29.7 Workhrs rs WKHS ... ... ...dd 4.89 1.90 48 2.89 +12.9 WldAccept WRLD ... ... 15 121.17 50.83 64 106.33 +31.7 WrightMed WMGI ... ... ...dd 30.91 19.04 1072 19.61 -11.7 WrightM rt WMGIZ ... ... ... 1.77 1.25 1.36 -9.9 Wynn WYNN 2.00 1.0 53 203.63 113.69 1843 191.65 +13.7X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 84 .89 -45.1 XOMA rs XOMA ... ... ...dd 37.25 5.86 74 23.53 -33.9 XTL Bio rs XTLB ... ... ... 4.14 1.62 1.72 -24.8 XBiotech n XBIT ... ... ... 18.06 2.77 56 4.84 +22.8 XcelBrnds XELB ... ... 12 5.00 2.00 3 2.80 -15.2 XcelEngy XEL 1.44 3.2 20 52.22 41.51 2607 45.39 -5.7 Xcerra XCRA ... ... ... 13.29 9.05 1772 12.02 +22.8 Xencor XNCR ... ... ...dd 34.63 18.55 123 29.70 +35.5 XeneticB n XBIO ... ... ... 4.89 1.75 2 1.97 +2.6 XenithB rs XBKS ... ... 33 36.44 24.60 33.83 XenonPhm XENE ... ... ... 5.80 2.10 38 5.30 +87.6 Xilinx XLNX 1.40 2.2 34 78.02 55.48 7693 64.90 -3.7 Xperi XPER .80 3.5 ...dd 35.40 16.70 206 22.70 -7.0 XploreTch XPLR ... ... 84 4.20 1.54 4 3.34 +17.6 XpressSp rs XSPA ... ... 1 1.95 .56 151 .60 -56.3 Xunlei Ltd XNET ... ... ... 27.00 3.11 549 12.66 -17.7 YRC Wwde YRCW ... ... ...dd 17.61 7.36 440 8.79 -38.9 YY Inc YY ... ... 6 142.97 42.90 779 95.40 -15.6 Yandex YNDX ... ... ...cc 44.49 23.00 6993 34.39 +5.0 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 138 7.58 +1.3 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 251 1.68 -5.1 YintechIn n YIN .36e 3.9 ... 19.69 8.51 26 9.25 -3.2 YogaWks n YOGA ... ... ... 5.85 1.98 54 2.28 -19.4 YorkWater YORW .67 2.1 32 39.86 27.45 26 32.60 -3.8 Youngevt n YGYI ... ... ... 7.00 3.79 1 3.97 -3.9 YulongE rs YECO ... ... ... 9.00 1.25 51 3.36 +24.4 ZK Intl n ZKIN ... ... ... 16.00 6.01 8 7.00 -28.6 Zafgen ZFGN ... ... ...dd 10.00 3.21 172 6.85 +48.3 Zagg ZAGG ... ... 23 23.70 6.55 194 12.05 -34.7 ZaiLab n ZLAB ... ... ... 35.74 19.80 37 20.97 -1.2 Zais Grp ZAIS 1.60 39.4 ...dd 4.09 1.72 4 4.06 +4.6 ZealndPh n ZEAL ... ... ... 20.37 12.45 5 15.73 +15.7 ZebraT ZBRA ... ... ...cc 148.71 87.27 163 142.50 +37.3 ZillowA s ZG ... ... 97 59.73 34.36 1106 46.48 +14.1 ZillowC n Z ... ... ... 59.99 34.52 2311 46.96 +14.8 ZionO&G ZN ... ... ...dd 6.90 1.09 334 4.29 +98.6 ZionsBcp ZION .80f 1.5 20 57.29 38.43 2154 53.21 +4.7 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 3.33 800 4.28 +3.4 Zix Corp ZIXI ... ... 33 6.67 3.82 185 5.00 +14.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.49 AB Government Money ... 1.50 AB Government Money ... 1.49 AIM MMCshRes 21 1.20 AIMMMInv 21 1.35 AIM Premier Portfoli 16 1.84 AIM Premier Tax Exem 12 1.53 AIM Premier U.S. Gov 22 1.59 AIM Short Term Invts 44 1.59 AIM Short Term Invts 13 1.50 AIM Short Term Invts 14 1.78 AIM Short Term Invts 16 1.82 AIM Short Term Invts 24 1.60 AlBernExRK p ... 1.44 AllBrnExRsv I ... 1.37 AlliBernExRsvA ... 1.30 AlliBernExRsAd ... 1.30 AlliBernExRsvB ... 1.26 AlliBernExRsC ... 1.29 ABGovMMSel 29 1.60 AmC CapPr 52 1.18 AmC Prime 37 1.40 AmCentUSGv 35 1.20 AmCPrime t 37 1.15 American Century Pri 37 .65 BBH MM Inst 33 1.37 BBH MMkt 33 1.12 BLFMuniDlr 25 1.25 BMOGov I p 7 1.52 BMO Gov Y 7 1.27 BMO Institutional Pr 14 1.75 BMO Institutional Pr 14 1.50 BMOPrimeI p 14 1.74 BMO Prime Y 14 1.49 BNY Mellon Governmen 13 1.21 BNYMellon M 13 1.46 BNY Mellon National 15 1.19 BR TFdCsMg 29 1.05 BL FedTrDlr 35 1.30 BLFTrCsMg 53 1.04 BLFT Adm 29 1.45 BlackRock Cash Fds, 42 .93 BLFFedFDlr 33 1.32 BLFedFdPCS p 33 1.06 BLFFedFnd 33 1.57 BRInst 26 1.79 BLFCASel p 11 .67 BLFedFdSel p 33 .74 BLMunFdSel 25 .70 BLFTempFdSel 29 .58 BlackRock Liquidity 33 1.53 BlackRock Liquidity 35 1.15 BlackRock Liquidity 33 1.17 BlackRock Liquidity 53 1.14 BlackRock Liquidity 6 .75 BlackRock Liquidity 29 1.15 BlackRock Liquidity 35 1.05 BlackRock Liquidity 33 1.07 BlackRock Liquidity 53 .71 BlackRock Liquidity 29 1.51 BlackRock Liquidity 29 .72 BLF FedTr 35 1.55 BLF TrsTr 53 1.54 BLFTrsTrDlr 53 1.29 BLFT FundDlr 29 1.30 BLFMunCsh 16 1.23 BRInvest 26 1.44 BlackRock Money Mark 26 .73 BLNYMfPCS p 6 1.07 BRSvc 26 1.52 BLFTempFdPCS 29 1.34 BRLiqTrsTAd 53 1.44 BLFM MuniCsh 16 1.48 BLF TempFd 29 1.84 BLFTmpDlr 29 1.59 BLFTmCsDlr 28 1.59 BLFedTrAd 35 1.45 BLCAMunPC p 11 .99 BlkrkLqTmpAd 29 1.74 BRLiqTmpCR 29 1.44 BLMuAdm 25 1.40 BLF TmpCsh 28 1.84 BLFT TrFund 29 1.55 BLFedAdm 33 1.47 BLMuCshMg 25 1.00 BLFTmCshMg 29 1.34 CNIGovtA p 20 .95 California Tax-Free 37 1.13 CapResFd p 33 .99 Cash Account Tr, Gov 31 1.40 Cash Account Tr, Gov 31 1.62 Cash Account Trust 31 .76 Cash Account Trust: 29 .44 Cash Acct Tr: Govt & 31 1.53 Cash Acct Tr: Tax Ex 29 1.15 Cash Acct Tr: Tax Ex 29 1.34 Cash Acct Tr: Tax Ex 29 1.38 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 59 1.48 CitiznSelTreB 59 1.28 CityNaRoGv p 20 .80 CityNRochGv 20 1.25 Columbia Government 28 1.22 Columbia Government 28 1.22 Columbia Government 28 1.21 Columbia Government 28 1.37 Columbia Government 28 1.22 ColumbiaA 28 1.22 Columbia Z 28 1.20 DWSMSerMgd 31 1.65 DWSMSerInst 31 1.65 DWS MMkt 25 1.44 DWS Variable NAV Mon 20 2.03 DavisGvtA 60 .01 Deutsche Money Marke 25 1.24 Deutsche Money Marke 25 .47 Deutsche Money Marke 25 1.44 DryBasic 30 1.54 DryInsPfGHm 11 1.61 DryInsPfGvP 11 1.36 DryTrsAgcyC 15 1.29 DryResInst 11 1.66 Dreyfus Cash Mgmt Ad 30 1.79 Dreyfus Cash Mgmt In 30 1.89 Dreyfus Cash Mgmt In 30 1.64 Dreyfus Government S 27 1.11 Dreyfus Government S 27 1.25 Dreyfus Government S 27 1.40 Dreyfus Government S 27 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 1.18 Dreyfus Institutiona 59 1.53 Dreyfus Institutiona 19 1.81 Dreyfus Institutiona 46 1.24 Dreyfus Institutiona 46 1.49 Dreyfus Institutiona 15 1.59 Dreyfus Instl Prefer 19 1.75 Dreyfus Liquid Asset 31 1.42 Dreyfus Liquid Asset 31 1.01 Dreyfus Municipal Ca 11 1.50 Dreyfus Municipal Ca 11 1.26 Dreyfus New York Mun 22 1.41 Dreyfus New York Mun 22 1.15 Dreyfus Prime Money 58 1.83 Dreyfus Tax Exempt C 8 1.42 Dreyfus Tax Exempt C 8 1.20 Dreyfus Treasury Cas 23 1.52 Dreyfus Treasury Cas 23 1.27 Dreyfus Treasury Cas 23 1.42 Dreyfus Treasury Cas 23 1.12 Dreyfus Treasury Sec 43 1.47 Dreyfus Treasury Sec 43 1.22 Dreyfus Treasury Sec 43 1.38 Dreyfus Treasury Sec 43 1.07 Dreyfus Treasury and 18 1.59 DryfLA 31 1.15 DryInTrAgcHm 15 1.54 DryTrPmCsh I 46 1.53 DryfGenTrPrA 36 .62 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 38 1.56 FIMMTry I 38 1.52 FIMMTryII 38 1.37 FIMMTryIII 38 1.27 FedCAMuniII 30 1.00 FedCAMunCS p 30 .65 FedCAMunCap 30 1.30 FedGovOblCp 31 1.43 FedGovOb IS 31 1.55 FedGovOblSv 31 1.31 FedMMEagle 38 1.62 FedNYMun WS 36 1.35 FedPAMu WS 19 1.25 FedPrCshObCp 31 1.70 FedPrVlObSv 1 1.62 FedPrVlOblCp 1 1.77 FedPrVluObl 1 1.87 FedPrCshOblIS 31 1.80 FdPrCshObSv 31 1.55 FedPriOb IS 34 1.87 FedPrObSvc 34 1.67 FedTrstUSTr 29 1.49 FedTrsOb IS 24 1.53 FedTreasObSv 24 1.28 FedTrsOblCp 24 1.43 FedUSTCshSv 48 1.24 FedUSTrsIns 48 1.48 FedVaMuCsCS p 18 .75 Federated Government 31 .58 Federated Government 42 1.19 Federated Government 33 .85 Federated Government 33 .45 Federated Government 33 .45 Federated Government 33 .85 Federated Government 31 .89 Federated Government 31 .68 Federated Government 31 1.58 Federated Institutio 6 1.57 Federated Institutio 38 1.57 Federated Institutio 38 1.72 Federated Institutio 34 1.82 Federated Institutio 38 1.82 Federated Municipal 33 1.01 Federated Municipal 33 1.24 Federated Municipal 33 .77 Federated Municipal 33 .89 Federated Prime Cash 31 .85 Federated Prime Cash 31 1.00 Federated Prime Cash 31 1.10 Federated Prime Cash 31 1.30 Federated Prime Cash 31 1.49 Federated Treasury O 24 1.27 Federated Trust for 29 .79 Federated Trust for 29 .65 FedMstr 22 1.84 FidTrAdvC t 35 .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 38 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 53 1.45 Fidelity New Jersey 53 1.20 Fidelity New York AM 25 1.46 Fidelity New York AM 25 1.21 Fidelity SAI Municip 30 1.58 Fidelity Series Gove 24 1.72 Fidelity Tax-Exempt 41 1.36 Fidelity Treasury Mo 35 1.28 Fidelity Treasury On 39 1.43 FidTrPortsS 38 1.47 FidTrsyCR 35 .75 FidTryDly M 35 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 56 1.58 Gabelli U.S. Treasur 56 1.58 GabelliUST 56 1.58 GartmrMMPr 37 1.15 GnCAMuB 7 .81 GnTrsAgcy A 31 1.00 GnTrsAgcy R 31 1.20 GnGvSec 33 .97 GeneralB p 33 .99 General Government S 33 1.23 GnGovB p 33 .74 General Money Market 33 1.42 General Municipal Mo 10 1.14 General Treasury Sec 36 .90 General Treasury Sec 36 1.06 General Treasury and 31 .76 GnMMkt 33 1.23 Goldman Sachs Fds, F 38 1.42 Goldman Sachs Fds, F 38 1.49 Goldman Sachs Financ 38 1.89 Goldman Sachs Financ 38 1.49 Goldman Sachs Financ 38 1.74 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 40 1.89 Goldman Sachs Financ 40 1.49 Goldman Sachs Financ 40 1.74 Goldman Sachs Financ 41 1.28 Goldman Sachs Financ 41 1.03Goldman Sachs Financ 41 1.43 Goldman Sachs Financ 38 1.02 Goldman Sachs Financ 38 1.27 Goldman Sachs Financ 30 1.57 Goldman Sachs Financ 41 1.50 Goldman Sachs Financ 28 1.54 Goldman Sachs Financ 38 1.96 Goldman Sachs Financ 40 1.96 Goldman Sachs Financ 40 1.84 Goldman Sachs Financ 38 1.83 Goldman Sachs Financ 28 1.42 Goldman Sachs Financ 41 1.38 Goldman Sachs Financ 30 1.45 Goldman Sachs Financ 38 1.37 Goldman Sachs Financ 41 .85 Goldman Sachs Financ 41 .73 Goldman Sachs Financ 41 1.18 Goldman Sachs Financ 38 .88 Goldman Sachs Financ 38 .72 Goldman Sachs Financ 38 1.17 Goldman Sachs Financ 28 .90 Goldman Sachs Financ 28 .77 Goldman Sachs Financ 28 1.22 Goldman Sachs Financ 38 1.63 Goldman Sachs Financ 30 .95 Goldman Sachs Financ 30 .80 Goldman Sachs Financ 30 1.25 Goldman Sachs Financ 40 1.33 Goldman Sachs Financ 40 1.18 Goldman Sachs Financ 40 1.63 Goldman Sachs Financ 38 1.18 Goldman Sachs Financ 38 1.33 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 1.51 Goldman Sachs Financ 45 1.19 Goldman Sachs Financ 45 1.43 Goldman Sachs Financ 45 .74 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 1.08 Goldman Sachs Invest 14 .52 Goldman Sachs Invest 14 1.27 Goldman Sachs Invest 33 1.63 Goldman Sachs Invest 33 1.88 Goldman Sachs Invest 33 .87 Goldman Sachs Invest 33 1.63 GovTxMgSvc 42 1.24 GovObTR 31 1.05 GovTxMgIS 42 1.49 Government Fund Clas 43 1.45 Government Obligatio 22 1.61 Government Obligatio 22 1.58 GovResFd P 33 .70 HSBC U.S. Government 32 1.48 HSBC U.S. Government 32 1.59 HSBC U.S. Government 32 1.53 HSBC U.S. Government 32 1.55 HSBC U.S. Treasury M 36 1.42 HSBC U.S. Treasury M 36 1.17 HSBC U.S. Treasury M 36 1.53 HSBC U.S. Treasury M 36 1.49 HSBC U.S. Treasury M 36 1.51 HSBCUSGov A 32 1.08 HSBCUSGov D 32 1.23 Harbor Money Market 40 1.38 Harbor 40 1.38 HeritAdm 17 1.70 HeritInst 17 1.83 HewittMM p 42 .26 ING MM A 28 1.32 ING MM I 28 1.32 Invesco Government M 21 1.55 InvescoA5 21 1.20 InvescoC5 p 21 .45 Invesco Tax Exempt C 13 .77 Invesco Tax-Exempt C 13 .79 Investor Cash Tr, Tr 50 1.52 Investor Tax-Exempt 14 1.42 Investor Tax-Exempt 14 1.02 Investor Tax-Exempt 14 1.27 Investor Tax-Exempt 14 1.49 Investor Tax-Exempt 14 1.37 Investor Tax-Exempt 14 .87 Investor Tax-Exempt 14 .72 Investor Tax-Exempt 14 1.17 InvCshTrTrs 50 1.60 Investors Cash Tr, T 50 1.14 Investors Cash Trust 50 1.56 Ivy Cash Management 17 .40 Ivy Cash Management 17 .39 Ivy Cash Management 17 1.36 Ivy Government Money 12 .99 Ivy Government Money 12 1.21 IvyMonyyC t 12 .09 IvyMnyA 12 1.03 IvyMM B 12 .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 16 .95Liquid Assets Portfo 16 1.62 Liquid Assets Portfo 16 1.27 Liquid Assets Portfo 16 1.74 MainStay A 21 1.27 MainStay B 21 1.04 MainStay Money Marke 21 1.04 MainStay Money Marke 21 1.04 ManagersMM 30 1.59 Maryland Tax-Free Mo 35 1.12 Maryland Tax-Free Mo 35 1.19 Meeder Institutional 36 1.76 MeederRetl 35 1.46 ML CMAMn 37 1.17 ML CMATr 42 1.11 MilestnTOInst 35 1.48 MilestnTOInv 35 1.21 MHLIRSel 25 1.85 MMktGS2 34 1.56 MMktGS4 34 1.32 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 1.36 NorthInstGovSel 40 1.50 Northern 33 1.71 NorthernGvSl 39 1.34 Northern Institution 7 1.55 Northern Institution 42 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/Friday, April 20, 2018

PAGE 45

Northern Institution 40 1.50 NorthInstTreas 42 1.52 NorthernUSGv 40 1.36 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 1.64 Oppenheimer Institut 43 1.59 Oppenheimer Institut 43 1.57 OppMMFd A 43 1.15 PIMCO Government Mon 9 1.48 PIMCO Government Mon 9 1.48 PIMCO Government Mon 9 1.53 PIMCO Government Mon 9 1.63 PIMCO Government Mon 9 1.64 PIMCO Government Mon 9 1.64 PNC Government Money 35 1.46 PNC Gov A 35 1.42 PNC Gov I 35 1.52 PNC TrA p 39 1.34 PNC Tr I 39 1.44 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 ... 1.07 Pioneer U.S. Governm ... .52 PionrCs ... .93 PremGvtMP 22 1.59 PremierPort 16 1.84 Premier Portfolio Pe 16 1.30 Premier Portfolio Pr 16 1.55 Premier Portfolio Re 16 1.69 Premier Portfolio Re 16 .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 18 1.76 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnm MMA 20 1.45 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 37 .74 SEI DITGovA 43 1.45 SEI DITGvIIA 50 1.51 SEI DITTrsA 37 1.47 SEI DITTrIIA 48 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 16 1.52 STIT STIC Prime Por 14 1.48 STIT Government & Ag 24 1.57 STIT Government & Ag 24 1.30 STIT Liquid Assets P 16 1.79 STIT STIC Prime Port 14 1.74 STIT Tax-Free Cash R 13 1.25 STIT Tax-Free Cash R 13 1.47 STIT Treasury Obliga 45 1.55 STIT Treasury Obliga 45 1.51 STIT Treasury Obliga 45 1.30 STIT Treasury Portfo 44 1.29 STIT Treasury Portfo 44 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 25 1.89 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 33 1.56 State Street Insti U 21 1.62 State Street Insti U 21 1.27 State Street Institu 21 1.66 State Street Institu 21 1.59 State Street Institu 26 1.52 State Street Institu 33 1.48 State Street Institu 21 1.54 State Street Institu 21 1.37 State Street Institu 33 1.21 State Street Institu 21 1.64 State Street Institu 26 1.55 State Street Institu 25 1.83 State Street Institu 25 1.80 State Street Institu 25 1.64 State Street Treasur 26 1.64 SunAmMMA 35 .01 T. Rowe Price Govern 41 1.41 T. Rowe Price Instit 41 1.75 T. Rowe Price Tax-Ex 46 1.22 TDAM California Muni 22 .77 TDAM Insti U.S. Gov 52 1.20 TDAM Insti U.S. Gove 52 1.45 TDAM Institutional T 50 .68 TDAM Institutional T 50 1.20 TDAM Institutional U 52 .80 TDAMMMInv 44 1.24 TDAMMMkPr 44 1.24 TDAM Money Market Po 44 1.34 TDAM Money Market Po 44 1.14 TDAM Municipal Portf 29 .76 TDAM New York Munici 14 .91 TDAM U.S. Government 38 .90 TDAMUSGv 38 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 1.28 TRowUST 46 1.29 Thriv MM Inst 38 1.29 Thriv MMk A 38 1.17 TreasObTR 24 1.03 Treasury Obligations 29 1.56 Treasury Portfolio P 42 1.47 U.S. Government Mone 35 .46 U.S. Government Mone 35 .95 U.S. Government Mone 35 1.65 U.S. Treasury Money 46 1.11 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 1.42 USAA Treas 44 1.30 VALIC MMktI 33 .01 VALIC MMkII 33 .01 VangAdmTry 44 1.56 VangFdl 40 1.55 VangPr 40 1.79 VangPrInst 40 1.85 Voya Government Mone 28 1.32 Voya Government Mone 28 1.32 Voya Government Mone 28 .32 Voya Government Mone 28 1.32 Voya Liquid Assets P 28 1.19 Voya Liquid Assets P 28 1.44 Voya Liquid Assets P 28 1.04 Voya Money Market Po 29 1.39 Voya Money Market Po 29 1.23 WA Select Tax Free R 10 1.47 WF 100% Treasury Mon 30 1.44 WF Government Money 24 1.56 Wells Fargo 100% Tre 30 1.34 WellsFargo A 15 1.36 WFCashInvAd 16 1.69 WFCashInst 16 1.82 Wells Fargo Cash Inv 16 1.89 Wells Fargo Fd, Trea 23 1.30 WFGovAdm 24 1.36 WFGvtMMA 24 1.09 Wells Fargo Heritage 17 1.90 Wells Fargo Heritage 17 1.60 WellsFargoI 100 30 1.14 WellsFargoInsCsh 16 1.52 WellsFargoInsGv 24 1.20 Wells Fargo Money Ma 15 1.80 Wells Fargo Money Ma 15 1.50Wells Fargo Municipa 5 1.54 WellsF100TrA 30 .99 WellsFargo TrsyS 23 1.20 WellsFargoTrsyA 23 1.03 WellsFargo TrsyI 23 1.45 WFGvMMInst 24 1.50 Western Asset Govern 46 1.02 Western Asset Govern 46 .74 WA GvtRsvA 46 1.14 WAInstGvInst 46 1.59 Western Asset Insti 53 1.41 Western Asset Insti 43 1.75 Western Asset Instit 46 1.54 Western Asset Instit 46 1.54 Western Asset NY Tax 9 1.09 Western Asset Prime 28 1.43 Western Asset Tax Fr 10 .58 Western Asset Tax Fr 10 1.08 Western Asset US Tre 53 .67 WstnUSTrN 53 1.06 WstnInstLqRsI 43 1.80 WstnPrmLiq 43 1.51 WstnInstUSTR 53 1.47 WstnPrmUSTR 53 1.21 Wilm GovSel 31 1.31 Wilm TrAdm 36 1.02 Wilm TrSvc 36 .86 Wilm TrSvc 36 1.27 Wilm GovAdm 31 1.06 Wilmington U.S. Gove 31 .91 WilmUSGov 31 1.41Tax ExemptAIMTx 13 .67 AmC CATF 14 1.26 AmC TF 10 1.32 BMO TaxF I p 9 1.55 BMO TaxF Y 9 1.30 BNYMelNMuM 15 1.44 BLMunFdPCS p 25 1.02 BRLM Muni 25 1.50 BRF NYMuni 6 1.55 BRFCAMuni 11 1.47 CashActTxEMgd 29 1.22 FIMMTxExII 34 1.36 FIMMTxEx3 34 1.26 FIMMTxExI 34 1.51 FedCAMuniSv 30 1.15 FedCAMu WS 30 1.40 FedGAMuCsh 12 1.26 FedMAMuCS p 33 .68 FedMAMuniSv 33 1.09 FedMuObl A 33 1.58 FedMuOblCap 33 1.49 FedMunOblSv 33 1.33 FedNYMuCSv 36 1.13 FedNYMuCS p 36 .66 FedNYMuCsII 36 .90 FedPAMuniCS 19 .66 FedPAMuCsSv 19 1.05 FedTaxFObWS 33 1.52 FedTxFrObSv 33 1.27 FedMuniSvc 18 1.14 FedTxF c 6 1.62 FidCA 22 1.20 FidCT 47 1.22 FidMA 29 1.17 FidMI 25 1.20 FidMuMM 43 1.30 FidNJ 51 1.13 FidNY 32 1.18 FidOH 49 1.16 FidPA 27 1.17 FidSpCA 22 1.33 FidSpMA 22 1.35 FidSpNJ 53 1.35 FidSpNY 25 1.35 FidTEDly M 41 .99 FidAZ 15 1.25 Fid TECR 41 .74 FidTxEx MM 41 1.24 FidTaxExPortS 34 1.46 FinSq TEF 14 1.52 FstAmTFA 29 .92 FstAmTxFY 29 1.23 FsAmTxFObII 29 1.38 FstAmTFObZ 29 1.48 GenNJMun 23 .89 GenNYMuB 22 .98 GnMuB p 10 .71 GnNYMuB p 22 .60 GnCalMu 7 1.04 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 7 1.55 NorthernMun 9 1.38 PremierTxEx 12 1.53 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 1.38 TDAMCAMu 22 .87 TDAMMuni 29 .86 TDAMNYMu 14 1.01 TRowSumMu 47 1.11 TRowCA c 37 .91 TRowNY c 29 1.14 TRowTE c 46 1.15 USAATxEx 21 1.17 VangNJ 43 1.43 VangCA 29 1.43 VangPA 19 1.51 VangNY 26 1.50 VangTxEx 31 1.51 WFAMuCshM 5 1.64 WFA MuCsMSv 5 1.39 WFNatInstMM 6 1.57 WFNtTFMMSv 6 1.32 WellsFargoNat 6 1.47 WellsF NTFA 6 1.13 WstnFTxR N 10 .93 WstnInstTxFR 10 1.52 WstnNYTxR N 9 .94 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 99.31 100.00 +0.01 1.75 .75 Apr 18 p 99.31 100.00 1.70 1.00 May 18 p 99.30 99.31 1.68 3.88 May 18 p 100.04 100.05 -0.01 1.64 9.13 May 18 k 100.16 100.17 1.75 .88 May 18 p 99.29 99.30 +0.01 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 1.77 .88 Jul 18 p 99.25 99.26 +0.01 1.79 1.38 Jul 18 f 100.26 100.27 1.38 Jul 18 p 99.27 99.28 1.85 2.25 Jul 18 p 100.03 100.04 1.84 1.00 Aug 18 p 99.23 99.24 1.84 4.00 Aug 18 p 100.21 100.22 1.87 .75 Aug 18 p 99.18 99.19 1.91 1.50 Aug 18 p 99.27 99.28 1.92 1.00 Sep 18 p 99.19 99.20 1.95 .75 Sep 18 p 99.14 99.15 1.99 1.38 Sep 18 p 99.23 99.24 1.99 .88 Oct 18 p 99.14 99.15 2.01 .75 Oct 18 p 99.10 99.11 2.03 1.25 Oct 18 p 99.18 99.19 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 2.06 1.00 Nov 18 p 99.11 99.12 2.08 1.25 Nov 18 p 99.15 99.16 -0.01 2.08 1.38 Nov 18 p 99.18 99.19 2.09 1.25 Dec 18 p 99.13 99.14 -0.01 2.12 1.00 Dec 18 p 99.12 99.13 2.15 1.38 Dec 18 p 99.15 99.16 2.14 1.50 Dec 18 p 99.17 99.18 -0.01 2.15 1.13 Jan 19 p 99.07 99.08 -0.01 2.16 2.13 Jan 19 f 101.16 101.17 .06 1.13 Jan 19 p 99.05 99.06 -0.01 2.18 1.25 Jan 19 p 99.08 99.09 -0.01 2.18 1.50 Jan 19 p 99.14 99.15 -0.01 2.19 .75 Feb 19 p 98.26 98.27 2.20 2.75 Feb 19 p 100.14 100.15 2.20 8.88 Feb 19 k 105.16 105.17 -0.01 2.07 1.13 Feb 19 p 99.02 99.03 2.20 1.38 Feb 19 p 99.09 99.10 2.21 1.50 Feb 19 p 99.12 99.13 2.20 1.00 Mar 19 p 98.29 98.30 2.22 1.25 Mar 19 p 99.02 99.03 2.24 1.50 Mar 19 p 99.09 99.10 -0.01 2.24 1.63 Mar 19 p 99.13 99.14 -0.01 2.24 .13 Apr 19 f 99.23 99.24 .38 .88 Apr 19 p 98.21 98.22 2.26 1.25 Apr 19 p 98.31 99.00 2.26 1.63 Apr 19 p 99.11 99.12 -0.01 2.26 .88 May 19 p 98.16 98.17 -0.01 2.27 3.13 May 19 p 100.28 100.29 -0.01 2.28 1.13 May 19 p 98.23 98.24 -0.01 2.28 1.25 May 19 p 98.28 98.29 2.28 1.50 May 19 p 99.04 99.05 -0.01 2.29 1.00 Jun 19 p 98.15 98.16 2.30 1.25 Jun 19 p 98.25 98.26 2.29 1.63 Jun 19 p 99.06 99.07 -0.01 2.29 .75 Jul 19 p 98.03 98.04 2.31 1.88 Jul 19 f 102.13 102.14 -0.01 .88 Jul 19 p 98.05 98.06 -0.01 2.32 1.63 Jul 19 p 99.03 99.04 -0.01 2.32 .75 Aug 19 p 97.30 97.31 2.32 3.63 Aug 19 p 101.20 101.21 2.35 8.13 Aug 19 k 107.17 107.18 2.31 1.00 Aug 19 p 98.06 98.07 2.35 1.25 Aug 19 p 98.17 98.18 2.35 1.63 Aug 19 p 99.01 99.02 2.35 .88 Sep 19 p 97.31 98.00 +0.01 2.36 1.00 Sep 19 p 98.02 98.03 2.37 1.38 Sep 19 p 98.19 98.20 2.37 1.75 Sep 19 p 99.04 99.05 2.36 1.00 Oct 19 p 98.00 98.01 2.36 1.25 Oct 19 p 98.10 98.11 2.38 1.50 Oct 19 p 98.22 98.23 2.38 1.00 Nov 19 p 97.27 97.28 -0.01 2.39 3.38 Nov 19 p 101.16 101.17 2.39 1.00 Nov 19 p 97.25 97.26 2.40 1.50 Nov 19 p 98.31 99.00 2.40 1.50 Nov 19 p 98.18 98.19 -0.01 2.40 1.38 Dec 19 p 98.11 98.12 2.40 1.13 Dec 19 p 97.28 97.29 2.40 1.63 Dec 19 p 98.22 98.23 2.41 1.88 Dec 19 p 99.03 99.04 2.41 1.38 Jan 20 f 101.27 101.28 .29 1.38 Jan 20 f 98.08 98.09 +0.01 2.41 1.25 Jan 20 p 97.31 98.00 2.41 1.38 Jan 20 p 98.06 98.07 2.41 2.00 Jan 20 p 99.08 99.09 -0.01 2.41 3.63 Feb 20 p 102.04 102.05 2.42 8.50 Feb 20 k 110.28 110.29 2.36 1.38 Feb 20 p 98.02 98.03 2.43 1.25 Feb 20 p 97.27 97.28 2.44 2.25 Feb 20 p 99.21 99.22 2.43 1.13 Mar 20 p 97.16 97.17 2.45 1.38 Mar 20 p 97.30 97.31 2.45 2.25 Mar 20 p 99.21 99.22 2.43 1.50 Apr 20 p 98.05 98.06 +0.01 2.46 .13 Apr 20 f 99.12 99.13 +0.01 .44 1.13 Apr 20 p 97.11 97.12 2.46 1.38 Apr 20 p 97.27 97.28 2.46 1.50 May 20 p 98.01 98.02 2.47 3.50 May 20 p 102.01 102.02 2.48 8.75 May 20 k 112.26 112.27 -0.01 2.36 1.38 May 20 p 97.23 97.24 2.48 1.50 May 20 p 97.31 98.00 2.48 1.50 Jun 20 p 97.30 97.31 2.48 1.63 Jun 20 p 98.04 98.05 -0.01 2.50 1.88 Jun 20 p 98.21 98.22 2.50 1.25 Jul 20 f 102.11 102.12 .19 1.50 Jul 20 p 97.26 97.27 2.51 1.63 Jul 20 p 98.01 98.02 2.51 2.00 Jul 20 p 98.27 98.28 2.51 1.50 Aug 20 p 97.24 97.25 +0.01 2.51 2.63 Aug 20 p 100.08 100.09 +0.01 2.51 8.75 Aug 20 k 114.00 114.01 -0.01 2.50 1.38 Aug 20 p 97.12 97.13 +0.01 2.53 2.13 Aug 20 p 99.02 99.03 2.53 1.38 Sep 20 p 97.11 97.12 2.52 1.38 Sep 20 p 97.08 97.09 2.54 2.00 Sep 20 p 98.23 98.24 2.54 1.63 Oct 20 p 97.26 97.27 2.54 1.38 Oct 20 p 97.04 97.05 2.55 1.75 Oct 20 p 98.01 98.02 -0.01 2.55 1.75 Nov 20 p 98.01 98.02 2.55 2.63 Nov 20 p 100.05 100.06 -0.01 2.55 1.63 Nov 20 p 97.20 97.21 -0.01 2.56 2.00 Nov 20 p 98.19 98.20 2.56 1.88 Dec 20 p 98.08 98.09 -0.01 2.55 1.75 Dec 20 p 97.28 97.29 2.56 2.38 Dec 20 p 99.16 99.17 -0.01 2.57 2.00 Jan 21 p 98.16 98.17 2.57 1.13 Jan 21 f 101.30 101.31 -0.01 .41 1.38 Jan 21 p 96.25 96.26 2.58 2.13 Jan 21 p 98.25 98.26 -0.01 2.58 2.25 Feb 21 p 99.03 99.04 -0.01 2.57 3.63 Feb 21 p 102.27 102.28 2.57 7.88 Feb 21 k 114.15 114.16 -0.01 2.52 1.38 Feb 21 p 95.31 96.00 -0.01 2.59 2.00 Feb 21 p 98.12 98.13 -0.01 2.58 2.38 Mar 21 p 99.13 99.14 -0.01 2.58 1.25 Mar 21 p 96.06 96.07 -0.01 2.59 2.25 Mar 21 p 99.00 99.01 -0.02 2.60 .13 Apr 21 f 98.27 98.28 -0.01 .51 2.38 Apr 21 p 99.12 99.13 -0.01 2.59 1.38 Apr 21 p 96.14 96.15 -0.01 2.60 2.25 Apr 21 p 98.31 99.00 -0.01 2.60 3.13 May 21 p 101.16 101.17 -0.01 2.61 8.13 May 21 k 116.08 116.09 -0.01 2.58 2.00 May 21 p 98.05 98.06 -0.01 2.61 1.13 Jun 21 p 95.13 95.14 -0.01 2.63 2.13 Jun 21 p 98.15 98.16 -0.01 2.63 .63 Jul 21 f 100.27 100.28 -0.01 .36 1.13 Jul 21 p 95.08 95.09 -0.01 2.64 2.25 Jul 21 p 98.25 98.26 -0.01 2.64 2.13 Aug 21 p 98.11 98.12 -0.01 2.65 8.13 Aug 21 k 117.15 117.16 -0.02 2.60 1.13 Aug 21 p 95.04 95.05 -0.01 2.65 2.00 Aug 21 p 97.29 97.30 -0.01 2.65 1.13 Sep 21 p 94.31 95.00 -0.02 2.65 2.13 Sep 21 p 98.08 98.09 -0.01 2.65 1.25 Oct 21 p 95.09 95.10 -0.01 2.66 2.00 Oct 21 p 97.25 97.26 -0.01 2.66 2.00 Nov 21 p 97.25 97.26 -0.01 2.65 8.00 Nov 21 k 118.05 118.06 -0.02 2.63 1.75 Nov 21 p 96.27 96.28 -0.02 2.67 1.88 Nov 21 p 97.10 97.11 -0.02 2.65 2.00 Dec 21 p 97.20 97.21 -0.01 2.68 ACERUSPHARMAC 63577 .35 .30 .35 +.05 ARCResources 141239 14.91 14.45 14.51 +.07 AbsoluteSoft 56075 6.82 6.66 6.75 +.07 AdvOil Gas 180668 4.34 4.06 4.08 -.08 AgnicoEagle 57898 57.54 55.90 56.23 -1.22 AirCdaV VV 109422 26.35 25.64 25.71 -.53 AlamosGoldA 74085 7.24 6.98 7.01 -.19 AlgonquinPwr 69811 12.72 12.55 12.61 -.04 AlimntatnBSV 62714 53.73 52.65 52.76 -.87 AphriaInc J 263983 11.20 10.77 11.00 -.14 ArgexTitanium 188833 .05 .04 .04 ... AthabascaOil 653847 1.63 1.53 1.55 -.01 AuroraCannabi 629827 8.80 8.47 8.74 +.11 B2GoldCorpo 275294 3.74 3.61 3.70 +.01 BCE Inc 221246 53.91 53.02 53.08 -.81 BalmoralReso 56283 .24 .23 .23 -.01 BarrickGold 160399 16.91 16.61 16.89 +.15 BaytexEnergy 674266 4.90 4.72 4.79 +.08 BirchcliffEng 197481 4.39 4.16 4.18 -.15 Bk NS 132227 76.91 76.07 76.39 -.41 BkMontreal 95451 95.25 94.73 95.01 +.02 BlackPearlo 93470 1.34 1.28 1.30 -.02 BlackberryLtd 120973 13.62 13.32 13.44 -.18 BombardirBSV 396194 3.97 3.86 3.94 +.02 BonavistaEgy 196874 1.48 1.41 1.45 +.07 CIBC 81966 111.00 110.27 110.50 -.32 CPRailway 64505 227.90 220.40 223.48 -2.81 CalfracWell 60734 6.56 6.35 6.42 +.10 CamecoCorp 79625 13.48 13.22 13.42 +.12 CanopyGrowth 339791 30.62 29.64 30.25 -.35 CapstoneMngo 79226 1.28 1.22 1.28 +.04 CardinalEngy 155486 5.24 5.05 5.11 +.02 CdnEgySrvTc 102513 6.55 6.28 6.30 -.05 CdnNatRail 119292 96.80 95.75 96.48 +.32 CdnNatRes 424224 46.07 45.14 45.61 +.49 CenovusEngy 736884 13.29 12.68 12.70 -.26 CenterraGld 65867 7.96 7.80 7.93 +.05 CequenceEgy 93819 .06 .05 .05 ... CorusEntBo 61974 6.69 6.43 6.46 -.22 CrescentPnt 707831 10.95 10.63 10.73 +.24 CrewEngy 131804 2.66 2.55 2.59 -.02 DHXMedia 83144 3.80 3.48 3.60 +.12 DetourGoldo 76305 15.26 14.82 15.09 -.13 EldoradoGld 92477 1.26 1.22 1.24 ... ElementFin 269272 5.28 4.99 5.20 +.20 EnCanaCorp 641170 16.30 15.86 16.07 +.06 EnbridgeInc 317526 41.98 40.36 40.49 -1.31 EndeavourSlvr 73355 4.09 3.85 4.01 +.11 EnerplusCorp 149426 15.59 14.90 14.96 -.29 FirstMiningF 74244 .54 .51 .54 +.01 FirstQntumo 190137 18.85 18.29 18.72 +.13 Fortis Inc 67279 42.89 42.35 42.53 -.26 FortuneMino 61690 .27 .26 .27 +.01 FrstMajSvro 90853 8.78 8.51 8.69 +.04 GoldcorpInc 163410 18.28 18.07 18.24 +.09 GranTierrao 210270 4.05 3.97 4.00 -.01 HorizonsMedM 56441 16.86 16.48 16.79 +.08 Horzn500Bear 72850 4.34 4.27 4.29 +.04 HrznCrdOilBl 106367 10.92 10.52 10.58 -.17 HrznCrdOilBr 180613 5.31 5.11 5.28 +.08 HrznNatGsBr 84777 15.42 14.70 15.26 +.67 HrznNtGsBul 353059 3.68 3.50 3.53 -.18 HudBayMnrls 199930 9.54 9.28 9.40 -.14 HuskyEngy 118260 19.94 19.47 19.52 -.26 ISharesS P60 284443 23.07 22.86 22.89 -.14 IShrsCapEngy 224858 12.71 12.53 12.54 +.03 IamgoldCorp 63098 7.10 6.95 7.07 +.05 ImperialOil 57673 37.82 37.42 37.61 +.03 InterPipeline 94128 24.47 23.79 23.92 -.41InterforCorp 77670 24.80 23.80 24.23 -.94 IvanhoeAo 132637 2.86 2.76 2.83 +.06 KeltExplo 62840 8.24 8.00 8.00 -.09 KinrossGold 120865 4.94 4.84 4.88 -.06 LundinMng 232072 8.57 8.30 8.38 ... MEGEnergy 299315 6.73 6.44 6.51 -.06 MagnaInt l 106471 75.52 73.62 74.03 -1.60 ManulifeFin 197628 23.88 23.62 23.77 +.13 MegaUranmo 65446 .16 .15 .15 -.01 MitelNetworks 57842 12.90 12.66 12.82 +.07 MountainProv 253005 3.04 2.98 3.00 ... NatBkCan 62735 59.68 59.10 59.22 -.20 NemaskaLithiu 97879 1.33 1.27 1.29 -.01 NeovascInc 509495 .07 .06 .06 -.01 NevsunReso 126954 3.49 3.37 3.42 -.05 New Gold 80818 3.14 3.05 3.12 +.04 NuvistaEngy 52564 8.16 8.02 8.11 +.05 ObsidianEnerg 84046 1.47 1.44 1.44 ... OceanaGoldCrp 109434 3.48 3.39 3.48 +.02 OsiskoMining 52898 2.96 2.83 2.87 -.06 PaintedPonyE 88577 2.43 2.33 2.36 +.07 ParamountA 83664 17.57 16.82 17.31 +.67 ParexReso 55354 21.09 20.58 20.90 +.23 PembinaPipe 141904 42.62 41.49 41.53 -1.06 PengrowthEgy 104728 1.04 .97 .99 +.02 PeytoExpl 74220 11.76 11.25 11.30 -.13 PotashRidgeJ 107900 .08 .07 .07 +.01 PrecisionDrl 275232 4.30 4.08 4.15 ... PretiumReso 64357 9.39 9.12 9.26 +.03 PrimeroMining 443436 .28 .26 .27 -.01 PureIndREIT 53206 8.09 8.07 8.07 ... PwrFinCorp 52805 32.53 32.35 32.47 +.04 RagingRiver 154448 7.04 6.68 6.76 +.01 RedEagleMini 64362 .26 .25 .25 -.01 RestrntBrnds 59230 69.44 68.56 69.38 -.15 RioCanRlUn 74664 23.50 23.20 23.26 -.13 RogersCommB 138271 58.11 57.04 57.95 +.71 RoyalBank 149484 97.30 96.51 96.63 -.37 RoyalNickelo 131641 .25 .23 .23 +.01 STARDIAMONDC 64743 .22 .20 .20 -.01 SemafoInc o 61372 3.87 3.80 3.84 +.02 SevenGenClA 150551 17.95 17.26 17.60 +.35 ShawCommBNV 112432 26.64 26.24 26.29 -.31 SherrittIntl 134270 1.32 1.26 1.28 -.04 Silvercorpo 58533 3.75 3.56 3.73 +.14 SpartanEngyCo 281193 6.80 6.64 6.67 -.01 SunLifeFin 54782 51.75 51.27 51.58 +.24 SuncorEngy 279142 49.00 48.44 48.57 -.04 SurgeEnergyo 116429 2.28 2.18 2.25 +.03 T D Bank 247149 70.14 69.37 69.50 -.47 TORCOil Gas 234798 7.55 7.21 7.24 -.12 TahoeReso 80038 7.05 6.79 6.89 +.06 TamarackVall 240865 3.39 3.28 3.34 +.02 TasekoMines 54953 1.72 1.59 1.70 +.10 TeckResLimit 148613 34.29 33.69 33.73 -.29 TheStarsGrou 128134 36.77 35.76 36.62 +.80 TourmalineOil 142490 24.42 23.55 23.73 +.02 TransCdaCorp 223283 56.40 54.96 55.24 -.82 TrevaliMngo 107512 1.24 1.20 1.24 +.01 TricanWell 550300 3.43 3.26 3.33 +.06 TrinidadDrill 63429 1.99 1.94 1.95 +.01 UEXCorpo 194826 .35 .32 .33 ... ValeantPharma 69587 22.22 21.39 21.94 -.10 VermilionEgy 77318 46.80 45.69 46.00 -.14 WhitecapReso 347251 9.50 9.21 9.30 +.12 YamanaGld 119255 3.80 3.72 3.75 +.01 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 2.13 Dec 21 p 98.02 98.03 -0.02 2.67 .13 Jan 22 f 98.18 98.19 -0.02 .51 1.50 Jan 22 p 95.23 95.24 -0.03 2.69 1.88 Jan 22 p 97.02 97.03 -0.03 2.69 2.00 Feb 22 p 97.17 97.18 -0.03 2.68 1.75 Feb 22 p 96.18 96.19 -0.03 2.69 1.88 Feb 22 p 97.00 97.01 -0.03 2.70 1.75 Mar 22 p 96.15 96.16 -0.03 2.69 1.88 Mar 22 p 96.29 96.30 -0.03 2.70 .13 Apr 22 f 98.07 98.08 -0.01 .58 1.75 Apr 22 3p 96.12 96.13 -0.03 2.71 1.88 Apr 22 p 96.26 96.27 -0.03 2.71 1.75 May 22 p 96.11 96.12 -0.03 2.70 1.88 May 22 p 96.25 96.26 -0.03 2.70 1.88 May 22 p 96.08 96.09 -0.03 2.71 1.75 Jun 22 p 96.06 96.07 -0.03 2.71 2.13 Jun 22 p 97.21 97.22 -0.04 2.71 .13 Jul 22 f 98.19 98.20 -0.02 .45 1.88 Jul 22 p 96.18 96.19 -0.03 2.73 2.00 Jul 22 p 97.03 97.04 -0.04 2.72 1.63 Aug 22 p 95.17 95.18 -0.04 2.72 7.25 Aug 22 k 118.19 118.20 -0.03 2.66 1.63 Aug 22 p 95.15 95.16 -0.04 2.73 1.88 Aug 22 p 96.16 96.17 -0.04 2.73 1.75 Sep 22 p 95.28 95.29 -0.04 2.74 1.88 Sep 22 p 96.13 96.14 -0.04 2.74 1.75 Oct 22 p 96.10 96.11 -0.04 2.74 2.00 Oct 22 p 96.27 96.28 -0.04 2.74 1.63 Nov 22 p 95.07 95.08 -0.03 2.74 7.63 Nov 22 k 121.05 121.06 -0.03 2.67 2.00 Nov 22 p 96.25 96.26 -0.04 2.74 2.13 Dec 22 p 97.07 97.08 -0.04 2.76 .13 Jan 23 f 97.29 97.30 -0.02 .57 1.75 Jan 23 p 95.16 95.17 -0.04 2.76 2.38 Jan 23 p 98.09 98.10 -0.05 2.76 2.00 Feb 23 p 96.18 96.19 -0.05 2.76 7.13 Feb 23 k 119.24 119.25 -0.03 2.72 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 15.40 +.7 +1.3 +5.8/B IntrmDvrsMnA m MS 14.10 ... -1.0 +.7/B IntrmDvrsMnC m MS 14.09 -.1 -1.3 -.1/E LgCpGrA m LG 49.88 -.3 +4.4 +13.7/A LgCpGrAdv LG 54.21 -.3 +4.5 +14.0/A LgCpGrC m LG 37.68 -.3 +4.2 +12.9/B LgCpGrI LG 53.93 -.3 +4.5 +14.1/A LgCpGrK b LG 50.75 -.3 +4.4 +13.7/A LtdDurHiIncAdv HY 10.26 +.7 +.5 +3.6/D MuniBdInfStr1 b MS 10.16 +.4 +.1 +1.7/A MuniBdInfStr2 MS 10.16 +.3 ... +1.8/A MuniBdInfStrA m MS 10.20 +.4 ... +1.6/A MuniBdInfStrAdv MS 10.20 +.3 +.1 +1.8/A MuniIncCAA m MF 11.01 +.1 -1.1 +2.0/B MuniIncCAAdv MF 11.01 ... -1.0 +2.3/A MuniIncIIArznA m SI 10.93 +.1 -1.0 +2.5/A MuniIncIIMAA m MT 11.05 +.1 -1.3 +1.7/B MuniIncIIMINA m SM 10.08 +.2 -1.2 +1.8/B MuniIncIINJA m MJ 9.59 +.1 -1.3 +2.6/B MuniIncIIOhioA m MO 9.79 -.1 -1.3 +2.1/A MuniIncIIPEA m MP 10.31 +.1 -1.1 +2.2/B MuniIncIIVIA m SL 10.95 +.2 -1.0 +2.2/A MuniIncNYA m MN 9.78 +.1 -1.3 +2.1/A MuniIncNYAdv MN 9.78 +.2 -1.3 +2.3/A MuniIncNYC m MN 9.77 ... -1.6 +1.3/C MuniIncNtnA m MI 10.10 +.2 -1.3 +2.3/A MuniIncNtnAdv MI 10.10 +.3 -1.2 +2.5/A MuniIncNtnC m MI 10.09 +.2 -1.5 +1.5/C ReltvValA m LV 5.87 +1.2 +.7 +9.8/A ReltvValAdv LV 5.92 +1.2 +.7 +10.1/A ReltvValC m LV 5.86 +1.2 +.5 +9.1/B SelUSEqAdv LB 17.03 -.8 +1.6 +11.0/A SelUSLSA m LO 12.70 -.2 +.7 +5.3/B SelUSLSAdv LO 12.89 -.2 +.8 +5.6/B SelUSLSC m LO 12.17 -.2 +.5 +4.5/C ShortDurPlus CS 11.55 +.1 -.3 +.3/D SmCpGrA m SG 56.51 +1.4 +9.6 +13.1/A SmCpGrI SG 61.18 +1.4 +9.7 +13.4/A SstnlGlbThtcA m WS 118.92 -.8 +1.3 +10.7/A SstnlGlbThtcAdv WS 125.89 -.8 +1.4 +11.0/A SustIntlThtcA m FG 19.55 -.4 +.2 +4.7/E TxMgAlMktIncA m CA 12.48 +.6 -2.3 +2.5/E TxMgWtAprStrAdv WS 16.44 +.1 +1.6 +7.6/C TxMgdIntl FB 18.76 +.4 +1.7 +6.6/A AAMInsgtSelIncI d TW 9.93 ... -2.2 +2.4/BABAllMktRlRet1 b MA 8.96 +3.7 +1.2 +1.2/E AllMktTRA m MA 14.75 +.7 -.5 +3.4/E AllMktTRAdv MA 14.85 +.7 -.5 +3.7/E AllMktTRC m MA 14.65 +.6 -.8 +2.6/E BdInStrat1 b IP 10.64 +.6 -.3 +1.6/A BdInStrat2 IP 10.63 +.5 -.3 +1.6/A CncntrGrAdv LG 35.63 -.4 +4.6 +10.6/D CnsrvWlthStratA m CA 12.15 +.4 +.1 +2.8 CorOppsA m LG 20.54 +.7 +1.4 +11.2/C DiscvGrA m MG 11.89 +.6 +9.5 +12.2/A DiscvGrAdv MG 12.69 +.6 +9.6 +12.4/A DiscvValA m MV 22.97 +1.6 +.8 +9.1/A DiscvValAdv MV 23.52 +1.6 +.9 +9.4/A DiscvValC m MV 20.24 +1.6 +.6 +8.3/B DiscvValI MV 22.81 +1.6 +.9 +9.4/A DiscvValR b MV 22.30 +1.5 +.7 +8.7/B DiscvValZ MV 22.79 +1.6 +.9 +9.5/A DiversMunicipal MS 14.09 ... -1.0 +1.0/A EmMkts EM 33.54 -1.8 +3.1 +6.1/C EqIncA m LV 28.69 -.9 -.6 +7.2/D EqIncAdv LV 28.97 -.9 -.5 +7.5/C EqIncC m LV 28.30 -1.0 -.8 +6.4/D GlbBdA m IB 8.29 ... -.7 +2.0/C GlbBdAdv IB 8.29 +.1 -.5 +2.3/C GlbBdC m IB 8.32 ... -.9 +1.3/E GlbBdI IB 8.29 +.1 -.5 +2.3/C GlbBdR b IB 8.29 +.1 -.7 +1.7/D GlbRkAllcA m TV 16.33 +1.6 -.5 +2.6/D GlbRlEstInvmA m GR 14.00 +1.1 -3.5 +2.4/C GlbRlEstInvmIII GR 10.66 +1.1 -3.2 +3.2/B GrA m LG 77.98 -.1 +6.3 +14.2/A HiIncA m HY 8.63 +.8 -.3 +5.1/A HiIncAdv HY 8.64 +.7 -.2 +5.4/A HiIncC m HY 8.73 +.6 -.6 +4.3/B HiIncI HY 8.64 +.7 -.3 +5.4/A HiIncK b HY 8.63 +.6 -.3 +5.0/A HiIncR b HY 8.63 +.7 -.4 +4.7/B HiIncZ HY 8.64 +.7 -.2 +5.4/A IntermBdA m CI 10.86 -.1 -1.5 +1.3/B IntermBdAdv CI 10.87 ... -1.4 +1.6/A IntermCAMuniA m SS 14.01 ... -.8 +.8/B IntermNYMuniA m SS 13.73 -.1 -1.0 +.9/A Intl FB 18.76 +.4 +1.7 +6.7/A IntlValA m FV 15.05 +.7 +1.3 +5.5/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Friday, April 20, 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. 2 0 1 8 0 4 2 0 m m 1 5 p d f 1 1 9 A p r 1 8 2 3 : 0 1 : 2 8

PAGE 46

ValA m LV 15.75 -.2 -2.4 +4.3/E ValAdv LV 15.77 -.1 -2.4 +4.5/E WlthApprStrA m WS 16.58 ... +1.5 +6.9/C WlthApprStrAdv WS 16.54 +.1 +1.5 +7.2/CAC AlternativesEqMktNetrlInv NE 11.38 -.1 +1.4 +.5/D MktNetrlValInv NE 10.18 -.2 -2.8 +1.2/CAIGActvAllcA f MA 17.66 -.4 +.1 +5.3/C FlexCrdtA m HY 3.41 +.4 +.9 +3.7/C FocedDivStrB m LV 17.37 -3.6 -6.1 +6.6/D FocedDivStrC m LV 17.36 -3.5 -6.1 +6.7/D IntlDivStrA m FV 9.60 +1.3 +.4 +.5/E MltAstAllcA f MA 18.38 +.1 +.1 +5.5/C SrFltngRtA m BL 8.13 +.4 +1.5 +3.7/B SrFltngRtC m BL 8.12 +.4 +1.3 +3.4/C StrBdA m MU 3.38 +.5 -1.6 +2.1/D StrValA m LV 31.11 -1.3 -1.4 +6.7/D USGvtSecA m GI 8.90 -.1 -1.4 -1.3/EALPSRdRcksLtdPrEI d SW 7.43 +.1 +2.2 +9.8/B RdRcksLtdPrEInv m SW 7.31 +.1 +2.2 +9.5/CAMFAstMgUltShrtMrt b UB 6.88 ... -.9 -.6AMGCHEqPtnrsBalN b MA 17.27 +.1 +1.6 +6.6/A FQGlbRkBalZ TV 15.57 +1.0 -2.7 +3.9/C FQTxMgdUSEqI LB 31.17 +.7 +3.1 +8.6/D GWKCorBdI CI 9.84 -.2 -2.4 +.5/D GWKMnBdI MI 11.40 +.2 -1.8 +1.5/C GWKMnEnhYiI HM 9.78 +.6 -1.6 +3.6/C GWKSmCpCorI SG 28.99 -.2 +2.0 +11.3/B MgrsAmIntrGvS GI 10.38 -.1 -1.8 +.3/A MgrsAmShrtDrGvS UB 9.46 ... +.3 +.5/E MgrsBrAdvsMCGrN MG 11.94 -1.8 +1.2 +5.0/E MgrsBrBlueS LG 50.43 -2.4 +5.3 +11.3/C MgrsBrwineS MG 48.70 -2.3 +4.4 +9.3/B MgrsCaEmergCoI SG 60.85 +1.5 +4.2 +15.8/A MgrsCaMidCpN b MG 30.86 -1.8 +2.0 +8.6/C MgrsCeRlEsttS SR 9.53 -.3 -8.2 +2.2/B MgrsDblCrPlsBdI CI 10.46 +.2 -1.1 +1.9 MgrsDblCrPlsBdN b CI 10.46 ... -1.1 +1.6 MgrsEmergOppsS SG 48.48 +1.4 +5.6 +10.5/B MgrsFrpntMdCpI MV 42.62 -1.8 -2.7 +5.5/E MgrsFrpntMdCpN b MV 41.53 -1.8 -2.7 +5.2/E MgrsLmsSylsBdS CI 26.48 +.1 -1.1 +2.4/A MgrsMntCldGrI LG 20.40 -.1 +3.5 +9.0/E MgrsMntCldGrN b LG 20.31 -.1 +3.4 +8.8/E MgrsSkylnSpcEqS d SB 44.46 -.8 +1.1 +6.8/D MgrsSpecialEqS SG 129.14 +2.6 +8.1 +10.5/B RRDivAllCpVlI LV 12.23 +.2 -2.1 +6.8/D RRDivAllCpVlN b LV 12.23 ... -2.2 +6.6/D RRSmCpValI SB 13.57 +1.5 +2.7 +11.9/A SthrnSnSmCpN m SB 24.96 +.4 -4.2 +2.3/E SystMidCpValI MV 15.55 +.7 -.7 +7.9/B TmsSqMidCpGrI MG 19.70 -.4 +4.4 +9.0/C TmsSqMidCpGrS MG 19.19 -.4 +4.3 +8.7/C TmsSqSmCpGrI SG 18.52 +1.5 +6.9 +9.8/C TmsSqSmCpGrS SG 18.05 +1.5 +6.8 +9.6/C TrilogyEMktsEqZ d EM 10.30 -2.5 +.2 +8.4/A YackFocI d LB 21.13 +.1 +.2 +9.4/C YackFocN d LB 21.16 +.1 +.1 +9.2/C YacktmanI d LB 22.88 -.1 +.1 +8.6/DAQRDiversArbtrgI NE 9.23 +.7 +1.2 +3.0/B DiversArbtrgN b NE 9.23 +.7 +1.2 +2.8/B IntlEqI FB 11.25 +1.8 +2.6 +7.8/A IntlMomStyleI FG 16.25 +1.5 +3.5 +5.5/D LgCpMomStyleI LG 22.67 -.7 +5.1 +10.9/D LgCpMomStyleN b LG 22.67 -.7 +5.1 +10.7/D MgdFtsStratI FF 9.04 +.4 -2.1 -5.9/D MgdFtsStratN b FF 8.91 +.5 -2.1 -6.1/D MltStratAltI AM 8.86 +2.0 -2.1 +2.7/A MltStratAltN b AM 8.80 +1.9 -2.2 +2.3/A RkBalCmdtsStrI BB 7.19 +7.2 +4.2 +4.5/A RkParityI TV 9.79 +2.1 -.3 +3.0/D RkParityIIMVI TV 9.18 +1.8 -.9 +1.4/E SmCpMomStyleI SG 24.59 +.4 +4.8 +8.6/DATDiscpEqInstl LB 19.70 +.2 +2.8 +10.7/BAberdeenGlbHiIncA b HY 9.09 +.6 +.2 +2.1/E GlbHiIncI HY 8.51 +.5 +.3 +2.3/E IntlSmCpA m FR 32.47 +1.9 +3.1 +10.1/C SelIntlEqA b FB 27.35 +.8 -.3 +4.4/D TotalRetBdA b CI 12.83 -.3 -2.0 +1.0/C TotalRetBdI CI 12.64 -.2 -1.9 +1.3/BAbsolute StrategiesInstl AM 8.38 +2.2 +1.3 -1.9/EAcadianEmMktsInv d EM 22.90 -.7 +2.3 +7.2/BAccessCptCmntyInvmIns GI 8.71 -.1 -1.9 +.4/AAdvisorOneCLSGlbDiversEqN WS 18.98 +.4 +2.1 +7.5/CAdvisory ResearchMLPEngyIncA m LP 8.16 +2.8 -5.7 -9.5/C MLPEngyIncC m LP 8.18 +2.8 -5.9 -10.2/D MLPEngyIncI d LP 8.02 +3.0 -5.7 -9.2/B MLPEngyInfrasI d LP 7.81 +2.9 -5.9 -10.4/DAegisVal SV 20.70 +2.2 +5.3 +16.2/AAkreFocInstl d LG 34.59 -.7 +4.7 +14.0/A FocRetail m LG 33.90 -.7 +4.6 +13.7/AAl FrankInv m LV 24.77 -.2 -.1 +7.9/CAlgerCptlApprecA m LG 26.12 -.9 +5.9 +11.9/C CptlApprecC m LG 20.71 -.9 +5.7 +11.1/D CptlApprecI2 LG 87.72 -.8 +6.1 +12.0/C CptlApprecInsI LG 34.40 -.9 +6.1 +12.1/C GrIncA m LB 40.04 -1.3 -1.0 +9.3/C IntlGrA m FG 17.14 -.2 +.5 +3.5/E LgCpGrI2 LG 66.49 -.5 +7.9 +9.6/E MidCpGrA m MG 14.14 -1.1 +3.4 +7.4/D MidCpGrI2 MG 25.83 -1.1 +3.3 +7.5/D MidCpGrInstlI MG 30.28 -1.1 +3.2 +7.6/D SmCpGrA m SG 9.13 +2.4 +8.3 +10.1/C SmCpGrI2 SG 26.13 +2.4 +8.2 +10.4/B SmCpGrInstlI SG 21.81 +2.2 +7.7 +10.4/B SpectraA m LG 21.84 -.7 +6.2 +11.9/CAllianzGIFocedGrA m LG 55.41 -1.6 +4.8 +13.4/B FocedGrC m LG 38.48 -1.7 +4.6 +12.6/B GlbSmCpA m SW 51.86 +1.2 +3.6 +8.0/D HlthSciA m SH 32.33 -2.2 +1.8 +2.4/C NFJDivValA m LV 15.11 -.5 +.3 +7.3/D NFJDivValC m LV 15.27 -.5 +.1 +6.5/D NFJDivValInstl LV 15.23 -.4 +.5 +7.6/C NFJIntlValA m FV 19.94 +.6 +1.1 -1.6/E NFJLgCapValA m LV 26.79 ... +.1 +9.1/B NFJMidCapValA m MV 30.83 -1.0 -1.6 +11.3/A NFJMidCapValC m MV 25.29 -1.1 -1.8 +10.5/A NFJMidCapValIns MV 32.95 -1.0 -1.5 +11.7/A NFJSmCpValA m SV 21.39 -1.1 -1.3 +6.1/D NFJSmCpValAdmin b SV 21.33 -1.1 -1.3 +6.3/D NFJSmCpValC m SV 19.04 -1.2 -1.5 +5.3/E NFJSmCpValInstl SV 23.97 -1.1 -1.2 +6.5/D TechA m ST 69.31 -2.1 +13.2 +21.3/B TechC m ST 53.63 -2.1 +12.9 +20.4/B TechInstl ST 77.78 -2.0 +13.3 +21.7/BAlpineIntlRlEsttEqIns d GR 24.31 +.3 ... +4.0/A RltyIncandGrIns d SR 20.69 -1.3 -8.5 +2.7/B UltShrtMnIncIns d MS 10.04 +.1 +.5 +.8/B dynDivInstl d WS 4.19 +1.7 +1.4 +7.3/CAmanaMutGrInv b LG 35.61 -2.0 +1.9 +11.7/C MutIncInv b LB 49.27 -2.9 -3.7 +7.5/EAmerican BeaconBrdGwyLgCpVlIns LV 28.71 -.8 +.5 +9.5/A BrdgwyLgCpGrIns LG 31.77 -2.7 +6.3 +12.2/C IntlEqInstl FV 21.03 +2.1 +.7 +4.3/C IntlEqInv FV 20.85 +2.1 +.6 +4.0/C LgCpValAdv b LV 26.56 +.2 -.7 +6.9/D LgCpValInstl LV 29.00 +.3 -.5 +7.4/C LgCpValInv LV 26.92 +.2 -.6 +7.1/D MidCpValInv MV 17.09 -1.0 -2.8 +7.6/C SmCpValAdv b SV 26.25 +.3 +.7 +8.2/C SmCpValInstl SV 27.63 +.4 +.8 +8.8/B SmCpValInv SV 26.60 +.4 +.7 +8.4/BAmerican CenturyAdpteAllCpInv MB 21.32 +.3 +2.5 +8.4/B AdpteEqInv LB 11.84 +.3 +.7 +9.3/C AllCpGrInv LG 34.32 -1.0 +3.9 +10.8/D BalI MA 18.98 -.2 +1.1 +6.1/B BalInv MA 18.97 -.2 +1.1 +5.9/B CAHYMuniI MC 10.48 +.4 -.7 +3.9/A CAHYMuniInv MC 10.48 +.3 -.8 +3.7/A CAInTFBdBdI MF 11.66 +.1 -1.2 +1.8/B CAInTFBdBdInv MF 11.66 ... -1.2 +1.6/C CorEqPlusInv LB 15.66 -1.2 +2.0 +8.7/D CorPlusInv CI 10.54 +.2 -1.6 +1.3/B CptlValInv LV 8.62 -.2 -1.6 +6.6/D DiscpGrInv LG 23.50 -1.3 +3.0 +10.9/D DiversBdA m CI 10.48 +.1 -2.2 +.4/D DiversBdI CI 10.48 +.1 -2.0 +.8/C DiversBdInv CI 10.48 +.1 -2.0 +.6/D EmMktsA m EM 12.06 -1.9 +2.0 +9.4/A EmMktsI EM 12.81 -1.9 +2.1 +9.9/A EmMktsInv EM 12.50 -1.8 +2.1 +9.7/A EqGrA m LB 33.33 -.4 +3.1 +9.4/C EqGrI LB 33.41 -.3 +3.2 +9.9/C EqGrInv LB 33.38 -.3 +3.2 +9.7/C EqIncA m LV 8.69 -.5 -2.2 +9.7/A EqIncC m LV 8.69 -.6 -2.4 +8.9/B EqIncI LV 8.70 -.5 -2.1 +10.2/A EqIncInv LV 8.70 -.5 -2.0 +10.0/A EqIncR b LV 8.66 -.6 -2.3 +9.4/A EqIncR6 LV 8.71 -.5 -2.1 +10.3/A GlbGoldInv SP 8.87 +7.4 +1.4 +7.9/B GlbGrInv WS 12.73 +.9 +4.5 +8.9/B GlbRlEsttInv GR 11.66 +.6 -1.9 +2.4/C GovtBdA m GI 10.67 -.1 -1.8 -.2/D GovtBdInv GI 10.67 -.1 -1.8 +.1/B GovtBdR5 GI 10.67 -.1 -1.7 +.3/B GrA m LG 33.50 -.8 +5.2 +12.6/B GrI LG 35.17 -.7 +5.4 +13.1/B GrInv LG 34.57 -.7 +5.3 +12.9/B GrR b LG 32.76 -.8 +5.2 +12.3/B GrR6 LG 35.15 -.7 +5.4 +13.3/B HYInv HY 5.62 +1.0 -.2 +3.4/D HYMuniI HM 9.60 +.5 ... +4.4/B HYMuniInv HM 9.60 +.5 ... +4.2/B HeritageA m MG 21.65 -1.0 +4.0 +7.1/D HeritageC m MG 17.44 -1.0 +3.9 +6.3/E HeritageI MG 24.88 -.9 +4.2 +7.6/D HeritageInv MG 23.41 -.9 +4.1 +7.3/D IncandGrA m LV 39.60 -.6 +1.2 +9.1/B IncandGrI LV 39.71 -.6 +1.3 +9.6/A IncandGrInv LV 39.66 -.6 +1.3 +9.4/A InAdjBdA m IP 11.51 +.9 -.9 +.3/C InAdjBdInv IP 11.55 +1.0 -.9 +.6/C InAdjBdR5 IP 11.54 +1.0 -.8 +.8/B IntTrmTxFrBdI MI 11.14 +.1 -1.0 +1.8/B IntTrmTxFrBdInv MI 11.14 ... -1.1 +1.6/C IntlBdInv IB 13.60 +.1 +3.2 +3.3/B IntlDiscvInv FR 17.59 +.8 +3.4 +10.0/C IntlGrA m FG 13.84 +.2 +3.8 +6.5/C IntlGrI FG 13.63 +.3 +4.0 +7.0/B IntlGrInv FG 13.72 +.2 +3.9 +6.8/C IntlOppsInv FR 11.76 +1.7 +5.5 +13.7/A InvGinnieMaeInv GI 10.19 ... -1.6 +.1/B InvGinnieMaeR5 GI 10.19 ... -1.5 +.3/B InvOC2020A m TE 12.57 +.1 +.5 +4.2/D InvOC2020I TE 12.59 +.2 +.6 +4.7/C InvOC2020Inv TE 12.59 +.2 +.6 +4.5/C InvOC2020R b TE 12.56 +.1 +.3 +4.0/D InvOC2025A m TG 14.95 +.1 +.6 +4.7/D InvOC2025I TG 14.96 +.1 +.7 +5.1/D InvOC2025Inv TG 14.95 +.1 +.7 +4.9/D InvOC2025R b TG 14.93 +.1 +.5 +4.4/E InvOC2030A m TH 13.07 +.1 +.8 +5.1/D InvOC2030I TH 13.10 +.2 +.9 +5.5/D InvOC2030Inv TH 13.10 +.1 +.8 +5.3/D InvOC2030R b TH 13.07 +.1 +.7 +4.8/E InvOC2035A m TI 16.38 +.1 +1.0 +5.5/E InvOC2035I TI 16.41 +.1 +1.2 +6.0/D InvOC2035Inv TI 16.39 +.1 +1.1 +5.8/E InvOC2035R b TI 16.37 ... +.9 +5.2/E InvOC2040A m TJ 13.85 ... +1.2 +6.0/E InvOC2040I TJ 13.87 +.1 +1.4 +6.5/D InvOC2040Inv TJ 13.86 ... +1.3 +6.2/D InvOC2040R b TJ 13.84 ... +1.2 +5.7/E InvOC2045A m TK 17.42 -.1 +1.4 +6.5/E InvOC2045I TK 17.46 ... +1.6 +7.0/D InvOC2045Inv TK 17.44 -.1 +1.5 +6.8/E InvOC2045R b TK 17.42 -.1 +1.3 +6.2/E InvOC2050A m TN 14.24 -.1 +1.6 +6.9/D InvOC2050I TN 14.27 ... +1.7 +7.3/D InvOC2050Inv TN 14.25 -.1 +1.6 +7.1/D InvOC2050R b TN 14.24 -.1 +1.6 +6.6/E InvOC2055A m TL 15.26 -.1 +1.7 +7.1/E InvOC2055Inv TL 15.28 -.1 +1.7 +7.3/D InvOC:AgrInv AL 17.22 -.1 +1.8 +7.1/B InvOC:CnsrvInv CA 13.83 +.1 +.7 +4.5/B InvOCInRetA m RI 13.34 +.1 +.4 +4.0/A InvOCInRetI RI 13.34 +.1 +.6 +4.5/A InvOCInRetInv RI 13.34 +.1 +.5 +4.3/A InvOCInRetR b RI 13.32 ... +.3 +3.8/A InvOCModInv MA 15.99 ... +1.3 +5.9/B InvOCVryAgrInv XM 18.76 -.2 +2.6 +8.5/A InvOCVryCsrvInv XY 12.01 +.1 -.1 +3.1/B LgCoValInv LV 10.04 +.1 -1.3 +6.3/E MidCpValA m MV 17.33 -.5 -.8 +9.3/A MidCpValC m MV 17.14 -.6 -1.0 +8.5/B MidCpValI MV 17.37 -.4 -.7 +9.8/A MidCpValInv MV 17.36 -.5 -.8 +9.6/A MidCpValR b MV 17.28 -.5 -.9 +9.0/B MidCpValR6 MV 17.37 -.5 -.6 +10.0/A NTCoreEqPlusG LB 16.99 -1.1 +2.3 +9.1/C NTDiversBdG CI 10.46 +.1 -1.9 +.9/C NTEmMktsG EM 13.66 -1.9 +2.5 +10.4/A NTEqGrG LB 14.03 -.3 +3.4 +9.9/C NTGrG LG 18.29 -.5 +5.7 +13.3/B NTHeritageG MG 14.59 -.8 +4.4 +7.7/D NTIntlGrG FG 12.78 +.7 +5.0 +7.4/B NTLgCoValG LV 11.39 +.2 -1.0 +6.3/D NTMidCpValG MV 13.46 -.3 -.4 +10.1/A NTSmCoG SB 9.88 -.5 +2.6 +6.8/D RlEsttA m SR 25.91 -.4 -7.5 +1.0/D RlEsttI SR 26.01 -.3 -7.4 +1.4/C RlEsttInv SR 25.94 -.4 -7.4 +1.2/C SelI LG 73.47 -.7 +3.2 +12.9/B SelInv LG 72.29 -.7 +3.1 +12.7/B ShrtDurInv CS 10.13 +.2 +.1 +1.1/B ShrtTrmGovtInv GS 9.43 ... -.3 .../C ShtDrInfPrBdInv IP 10.16 +.4 +.2 +.7/B ShtDrInfPrBdR5 IP 10.24 +.4 +.3 +.9/A SmCoInv SB 15.75 -.6 +2.3 +6.3/D SmCpGrA m SG 17.76 +1.1 +6.7 +9.8/C SmCpGrI SG 18.74 +1.1 +6.8 +10.3/C SmCpGrInv SG 18.34 +1.2 +6.8 +10.1/C SmCpValA m SV 8.71 -.3 +.8 +9.5/B SmCpValI SV 8.89 -.3 +.9 +10.0/A SmCpValInv SV 8.80 -.3 +.8 +9.7/B StrAlAgrsA m AL 8.52 -.1 +1.7 +6.7/C StrAlAgrsC m AL 8.33 -.1 +1.6 +5.9/D StrAlAgrsI AL 8.41 ... +1.9 +7.2/B StrAlAgrsInv AL 8.46 ... +1.8 +7.0/B StrAlCnsrvA m CA 5.80 ... +.5 +3.9/C StrAlCnsrvInv CA 5.80 +.1 +.4 +4.2/B StrAlModA m MA 6.93 ... +1.2 +5.5/C StrAlModC m MA 6.85 -.1 +.9 +4.7/D StrAlModI MA 6.96 ... +1.3 +5.9/B StrAlModInv MA 6.96 ... +1.3 +5.7/C SustEqA m LB 28.31 -.4 +2.2 +10.6/B SustEqInv LB 28.37 -.4 +2.3 +10.9/A UltraA m LG 44.24 -.3 +6.3 +13.9/A UltraI LG 47.72 -.2 +6.4 +14.4/A UltraInv LG 46.18 -.3 +6.4 +14.2/A UtlsInv SU 16.63 +1.5 -2.5 +6.2/C ValA m LV 8.84 +.3 -.7 +6.9/D ValI LV 8.86 +.3 -.6 +7.4/D ValInv LV 8.84 +.2 -.7 +7.2/D ValR b LV 8.84 +.2 -.8 +6.6/D ZeroCoup2020Inv GI 102.79 -.1 -.8 +.3/B ZeroCoup2025Inv GL 96.57 -.1 -2.7 .../AAmerican Funds2010TgtDtRtrA m TA 10.86 +.3 -.5 +4.3/B 2015TgtDtRtrA m TD 11.56 +.3 -.3 +4.7/B 2020TgtDtRtrA m TE 12.59 +.2 +.2 +5.3/A 2025TgtDtRtrA m TG 13.55 +.2 +.8 +6.3/A 2030TgtDtRtrA m TH 14.61 +.2 +1.3 +7.5/A 2035TgtDtRtrA m TI 15.13 +.2 +2.0 +8.5/A 2040TgtDtRtrA m TJ 15.53 +.1 +2.2 +8.9/A 2045TgtDtRtrA m TK 15.79 +.2 +2.3 +9.2/A 2050TgtDtRtrA m TN 15.47 +.2 +2.5 +9.3/A AMCpA m LG 33.43 -.1 +6.2 +10.9/D AmrcnBalA m MA 27.03 +.3 -.1 +7.8/A AmrcnHiIncA m HY 10.27 +.9 +.7 +3.9/C AmrcnMutA m LV 40.38 -.2 -.6 +8.7/B BdfAmrcA m CI 12.54 -.1 -2.1 +.6/D CptWldGrIncA m WS 52.32 +.4 +2.8 +8.3/B CptlIncBldrA m IH 61.11 +.2 -1.9 +4.1/C CptlWldBdA m IB 20.19 ... +1.6 +2.2/C EuroPacGrA m FG 57.64 +.4 +2.5 +7.3/B FdmtlInvsA m LB 63.00 +.1 +1.5 +12.3/A GlbBalA m IH 32.89 +1.0 +1.7 +5.0/B GrfAmrcA m LG 52.65 +.3 +6.3 +13.5/B HiIncMuniBdA m HM 15.71 +.4 -.5 +4.0/B IncAmrcA m AL 23.02 +.7 -.8 +6.2/C IntlGrIncA m FB 35.72 +1.0 +2.5 +5.0/D IntrmBdfAmrA m CS 13.11 -.2 -1.1 +.1/E InvCAmrcA m LB 40.48 -.8 +.6 +10.0/C LtdTrmTEBdA m MS 15.47 -.1 -.6 +.9/B MortgA m GI 9.81 -.1 -1.7 +.5/A NewWldA m EM 68.37 -.2 +2.2 +7.7/B NwPrspctvA m WS 45.14 +.1 +4.6 +10.9/A STBdAmrcA m CS 9.80 ... -.5 +.3/D ShrtTrmTEBdA m MS 10.01 -.1 -.2 +.5/C SmCpWldA m SW 57.58 +.3 +3.2 +9.4/C TheNewEcoA m LG 48.09 -1.0 +7.8 +13.2/B TxExBdA m MI 12.78 +.2 -1.2 +2.2/A TxExmptFdofCAA m MF 17.40 +.2 -1.1 +2.2/A TxExofNewYorkA m MY 10.59 ... -1.4 +1.8/C USGovtSecA m GI 13.32 -.3 -2.0 -.1/C WAMtInvsA m LV 45.93 +.9 +1.1 +10.9/AAmerican IndependancKansasTxExBdIns SI 10.68 +.1 -.8 +1.4/B USInProtInstl IP 10.55 +.8 -.8 +.5/CAncoraThlnSmlMdI d SB 16.21 +1.8 +4.2 +8.6/CAngel OakMltStratIncAs m MU 11.23 +.9 +1.0 +3.3/B MltStratIncIns MU 11.22 +1.0 +1.1 +3.6/BAquilaCHTFKTA m SI 10.45 ... -1.2 +1.3/B HawaiianTxFrA m SI 11.11 -.1 -1.0 +.8/D NATFIncA m SI 10.54 +.2 -1.2 +1.8/A TxFrForUtahA m SI 10.16 +.1 -1.3 +1.6/A TxFrofArizonaA m SI 10.44 +.1 -1.3 +1.5/B TxFrofColoradoA m SI 10.28 -.1 -1.3 +1.0/D TxFrofOregonA m SI 10.78 -.1 -1.3 +.9/DArbitrageInstl NE 12.98 -1.4 -.8 +1.7/C R b NE 12.60 -1.5 -.9 +1.5/CArielApprecInv b MV 48.68 -.9 +1.7 +5.6/D Inv b MV 71.86 -1.0 +2.7 +7.2/CAristotleSaulGlbOppsI d IH 13.41 +1.3 +.9 +7.7/AArtisanEmMktsInv EM 17.11 -2.5 +1.9 +10.4 GlbOppsInstl WS 27.35 -.1 +5.3 +13.3/A GlbOppsInv WS 27.06 -.1 +5.2 +13.1/A GlbValueInv WS 18.22 -.1 +.3 +8.7/B IntlInstl FG 34.49 +1.1 +3.0 +4.0/E IntlInv FG 34.30 +1.1 +2.9 +3.8/E IntlSmCpInv FR 24.17 +1.8 +4.7 +5.6/E IntlValueInstl FB 38.40 +.8 -.9 +6.7/A IntlValueInv FB 38.26 +.8 -.9 +6.5/A MidCpInstl MG 44.42 +.2 +7.1 +7.9/D MidCpInv MG 40.77 +.2 +7.0 +7.6/D MidCpValueInv MV 22.87 +1.7 +.6 +6.5/C SmCpInvs SG 34.49 +3.4 +12.9 +12.9/A ValInstl LV 14.29 +.7 -1.6 +8.4/B ValInv LV 14.32 +.6 -1.6 +8.2/CAshmoreEmMktsLcCyBdIns XP 8.08 +1.3 +5.4 +5.5 EmMktsTtlRetIns EB 8.27 +.5 +1.1 +7.2AuxierFocInv d LV 22.12 ... -.9 +6.8/DAve MariaMariaWldEq WS 15.07 +.9 -.1 +5.7/D Value MB 21.72 +.7 +4.0 +5.2/DBBHCorelN d LB 20.39 -1.4 -2.3 +7.2/E LtdDurN UB 10.17 +.2 +.4 +1.7/ABMODivIncI LV 14.33 -.4 +.6 +10.7/A IntermTxFrI MI 11.11 -.1 -1.0 +2.0/B IntermTxFrY MI 11.12 ... -.9 +1.8/B LgCpGrI LG 18.81 -.3 +4.0 +14.2/A LgCpGrY LG 18.64 -.3 +3.9 +14.0/A LgCpValI LV 15.91 -.4 -1.4 +8.2/C LowVolEqI LV 14.74 +.5 +.2 +7.4/C MidCpGrI MG 16.97 -1.2 +5.3 +7.0/D MidCpValI MV 12.19 -.7 -2.0 +6.5/C ShrtTrmIncAdvI CS 9.28 ... -.2 +1.2/B ShrtTxFrI MS 10.11 -.2 -.1 +1.0/A SmCpGrI SG 19.56 +.3 +4.9 +4.6/E StratIncY MU 9.24 +.1 -1.0 +2.3/D TCHCorPlusBdI CI 11.44 -.2 -1.8 +1.8/A TCHCorPlusBdY CI 11.44 -.3 -1.9 +1.5/A TCHCorpIncI TW 12.83 -.1 -2.0 +3.2/A TCHCorpIncY TW 12.84 -.2 -2.0 +3.1/A UltraShrtTxFrI MS 10.06 ... +.3 +.8/BBNY MellonAsstAllcM MA 12.74 -.2 +1.3 +6.1/B BdM CI 12.35 ... -2.1 +1.0/C EmMktsM EM 12.19 -2.5 +1.8 +7.6/B IncStkM LV 9.28 ... -.4 +9.2/B IntermBdM CS 12.26 ... -1.1 +.6/C IntlApprecM FB 14.64 +2.2 +1.5 +4.9/D IntlM FV 14.14 +2.6 +2.2 +6.2/A LgCpStkM LB 6.16 -.6 +2.0 +9.7/C MAIntrmMnBdM MT 12.39 +.2 -1.1 +1.4/C MdCpMltStratM MG 17.95 -.6 +3.6 +8.8/C NYIntrmTEBdM MN 10.88 +.2 -1.2 +1.5/B NtnIntrmMnBdM MI 13.26 +.2 -1.1 +1.6/C NtnSTMnBdM MS 12.66 -.1 -.1 +.4/D PEIntrmMnBdM MP 11.90 +.2 -.9 +1.4/E STUSGovtSecM GS 11.52 ... -.4 .../C SmCpMltStratM SG 21.02 +1.6 +4.8 +11.0/BBairdAggrgateBdInstl CI 10.58 -.1 -2.1 +1.3/B CorPlusBdInstl CI 10.93 ... -1.9 +1.7/A IntermBdInstl CI 10.79 -.2 -1.5 +1.0/C QlInTrmMnBdIns MI 11.34 -.1 -1.0 +1.0/E ShrtTrmBdInstl CS 9.57 +.1 -.3 +1.1/BBaronAsstInstl MG 74.96 -1.2 +6.4 +11.6/A AsstRetail b MG 72.44 -1.2 +6.3 +11.3/A DiscvInstl SG 18.98 +1.7 +3.7 +10.4/C DiscvRetail b SG 18.80 +1.7 +3.6 +10.1/C EmMktsInstl EM 15.48 -.6 +.7 +8.1/B EmMktsRetail b EM 15.42 -.7 +.6 +7.9/B FifthAvenuGrIns LG 28.68 -1.3 +10.7 +15.6/A FifthAvenuGrRtl b LG 28.17 -1.3 +10.6 +15.3/A FocedGrInstl MG 16.42 -1.0 +4.9 +8.1/D GrInstl MG 72.27 -1.0 +3.9 +9.1/C GrRetail b MG 70.26 -1.0 +3.8 +8.8/C IntlGrInstl FG 24.96 -1.3 +3.2 +11.1/A IntlGrRetail b FG 24.64 -1.3 +3.1 +10.8/A OppInstl MG 19.94 -.2 +13.3 +13.4/A OppRetail b MG 19.24 -.3 +13.2 +13.1/A PtnrsInstl MG 52.78 -3.3 +6.1 +11.7/A PtnrsRetail b MG 51.69 -3.3 +6.0 +11.4/A RlEsttInstl SR 28.62 -.2 -4.6 +4.2/A RlEsttRetail b SR 28.20 -.2 -4.7 +3.9/A SmCpInstl SG 30.89 -.4 +5.2 +9.9/C SmCpRetail b SG 29.81 -.3 +5.2 +9.7/CBarrett AssociatesBarrettOpp LV 30.37 +1.5 +1.3 +12.0/ABeckerValEqRetail d LV 19.54 +.7 +.3 +7.6/CBerkshireFoc d ST 24.93 -3.8 +16.1 +21.2/BBernsteinCaliforniaMuni SS 14.01 ... -.7 +1.0/A IntermDur CI 12.88 -.1 -1.8 +1.3/B IntermDurInstl CI 14.68 -.1 -1.7 +1.4/B NewYorkMuni SS 13.73 -.1 -1.0 +1.1/A ShrtDrDvRSMn MS 12.50 -.1 +.1 +.3/DBerwynBerwyn d SB 28.41 +.5 -.3 +5.1/E Inc d XY 13.42 -.1 +.6 +3.0/BBishop StreetHawaiiMuniBdIns SI 10.37 ... -1.3 +1.3/BBlackRock4060TrgtAlInvC m CA 11.70 -.3 -.3 +3.2 AdUSTtlMInvA m LB 25.72 -.7 +1.4 +7.5/E AdUSTtlMInvIns LB 26.83 -.7 +1.4 +7.7/E AdUSTtlMInvInvC m LB 16.74 -.7 +1.1 +6.6/E AdvtgGlbInstl WS 22.32 -.3 +2.6 +7.4 AdvtgGlbInvA m WS 21.23 -.4 +2.5 +7.0 AdvtgGlbInvC m WS 17.45 -.4 +2.3 +6.2 AdvtgIntlIns FB 17.63 +2.1 +1.8 +7.3/A AdvtgIntlInvA m FB 17.45 +2.0 +1.8 +7.0/A AdvtgLCCorIns LB 16.88 -.5 +3.1 +11.2/A AdvtgLCCorInvA m LB 16.29 -.4 +3.0 +10.9/A AdvtgLCCorInvC m LB 14.02 -.5 +2.8 +10.0/B AdvtgLCValIns LV 29.43 +.2 +.6 +9.6/A AdvtgLCValInvA m LV 28.87 +.2 +.5 +9.3/A AdvtgLCValInvC m LV 26.86 +.1 +.3 +8.5/B AdvtgLgCpGrIns LG 16.06 -.7 +5.7 +12.5/B AdvtgLgCpGrInvA m LG 15.38 -.8 +5.6 +12.2/C AdvtgSmCpGrIns SG 20.81 +.7 +6.2 +7.9/D AdvtgSmCpGrInvA m SG 16.08 +.7 +6.1 +7.6/D AsaDrgnIns DP 17.33 -2.6 +1.0 +4.8 AsaDrgnInvA m DP 17.10 -2.6 +.9 +4.5 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 26.33 +.3 +.3 +5.3/E BasValInvA m LV 26.02 +.3 +.2 +5.0/E BasValInvC m LV 23.01 +.2 ... +4.2/E CAMuniOppsInstl MF 12.68 +.4 +.1 +3.8 CAMuniOppsInvA m MF 12.66 +.4 +.1 +3.6 CAMuniOppsInvA1 b MF 12.67 +.4 +.1 +3.7 CorBdInstl CI 9.33 ... -1.9 +.6/D CorBdInvA m CI 9.34 -.1 -2.1 +.3/E CorBdInvC m CI 9.30 -.2 -2.3 -.4/E CorBdK CI 9.36 ... -1.9 +.7/C CorBdSvc b CI 9.33 -.1 -2.1 +.3/E CptlApprecInstl LG 30.54 -.4 +9.6 +13.7/A CptlApprecInvA m LG 28.33 -.4 +9.5 +13.4/B CptlApprecInvC m LG 21.20 -.5 +9.3 +12.5/B CptlApprecK LG 30.70 -.4 +9.6 +13.8/A CptlApprecR b LG 23.60 -.5 +9.4 +13.1/B CrdtStrIncIns MU 10.23 +.6 +.5 +4.0/A CrdtStrIncInvA m MU 10.22 +.5 +.4 +3.8/B EmMktsInstl EM 24.37 -1.7 +3.4 +7.6 EmMktsInvA m EM 23.49 -1.7 +3.3 +7.2 EngyResInvA m EE 18.38 +12.0 -.6 -10.7/E EqDivInstl LV 22.68 -.6 ... +10.8 EqDivInvA m LV 22.61 -.6 -.1 +10.5 EqDivInvC m LV 21.81 -.7 -.3 +9.7 EqDivR b LV 22.79 -.6 -.2 +10.1 EuroInvA m ES 15.64 +2.4 +2.7 +2.7 Exch LB 1063.59 +.6 +1.4 +9.3/C FltngRtIncInstl BL 10.21 +.4 +1.5 +3.7/B FltngRtIncInvA m BL 10.21 +.3 +1.4 +3.5/C FltngRtIncInvC m BL 10.21 +.3 +1.3 +2.7/E FocGrInvA m LG 4.16 -.7 +9.8 +13.9/A GNMAInstl GI 9.23 +.2 -1.5 +.5/A GNMAInvA m GI 9.27 +.2 -1.6 +.2/B GNMAInvC m GI 9.23 +.1 -1.8 -.6/E GlbAllcIncInstl IH 19.93 +.3 +.6 +4.1/C GlbAllcIncInvA m IH 19.80 +.3 +.5 +3.8/C GlbAllcIncInvC m IH 17.84 +.2 +.3 +3.1/D GlbAllcIncR b IH 18.84 +.3 +.4 +3.5/D GlbLSCrdtInstl XS 10.46 +.5 +1.1 +1.7/D GlbLSCrdtInvA m XS 10.44 +.4 +1.0 +1.5/D GlbLSCrdtInvC m XS 10.24 +.4 +.7 +.7/E HYBdInstl HY 7.72 +1.1 +.6 +4.9/A HYBdInvA m HY 7.72 +1.1 +.5 +4.5/B HYBdInvC m HY 7.73 +1.0 +.3 +3.8/C HYBdK HY 7.72 +1.0 +.6 +5.0/A HYBdSvc b HY 7.72 +1.0 +.5 +4.6/B HYMuniInstl HM 9.55 +.6 +.2 +4.6 HighEqIncIns LV 27.24 +1.1 ... +5.2/E HighEqIncInvA m LV 23.39 +1.1 ... +4.9/E HighEqIncInvC m LV 15.82 +1.0 -.3 +4.1/E HthSciOpIns SH 57.34 -.9 +2.1 +6.1/A HthSciOpInvA m SH 54.72 -1.0 +2.0 +5.8/A HthSciOpInvC m SH 48.14 -1.0 +1.8 +5.1/A InProtBdInstl IP 10.55 +.6 -.8 +.4/C InProtBdInvA m IP 10.30 +.5 -.8 +.1/D InProtBdInvC m IP 9.97 +.6 -.9 -.6/E IntlDivIns FB 29.31 -.5 -4.9 +.8/E IntlDivInvA m FB 27.42 -.6 -5.0 +.5/E IntlInstl FB 17.57 +.5 -1.1 +7.4/A IntlInvA m FB 17.19 +.5 -1.2 +7.0/A IntlInvC m FB 16.02 +.4 -1.4 +6.0/B LCFocGrIns LG 14.47 -.5 +10.3 +15.9/A LCFocGrInvA m LG 13.51 -.6 +10.2 +15.5/A LCFocGrInvC m LG 10.68 -.7 +9.9 +14.6/A LPDyn2020Instl TE 16.00 +.2 +.6 +4.9 LPDyn2020InvA m TE 14.74 +.2 +.6 +4.7 LPDyn2030Instl TH 14.37 +.1 +1.3 +6.6 LPDyn2030InvA m TH 13.81 -.1 +1.2 +6.3 LPDyn2040Instl TJ 18.22 -.1 +1.4 +7.8 LPDyn2040InvA m TJ 16.68 -.1 +1.3 +7.5 LatinAmerInstl LS 55.23 +1.4 +10.6 +8.6 LatinAmerInvA m LS 54.53 +1.4 +10.5 +8.3 LngHrznEqInvA m WS 13.35 +.2 +2.4 +4.1 LowDurBdInstl CS 9.51 +.2 -.1 +1.2/B LowDurBdInvA m CS 9.50 +.1 -.2 +.9/C LowDurBdInvC m CS 9.50 ... -.5 +.2/E LowDurBdK CS 9.50 +.2 -.2 +1.3/B ManagedIncK XY 9.96 +.3 ... +3.7 MidCapDivIns MV 18.65 +.3 +2.4 +7.5 MidCapDivInvA m MV 17.80 +.3 +2.3 +7.2 MidCpGrEqInstl MG 24.49 -.4 +8.7 +12.2/A MidCpGrEqInvA m MG 21.31 -.4 +8.6 +11.9/A MidCpGrEqInvC m MG 16.81 -.4 +8.4 +11.1/B NJMuniBdInstl MJ 10.99 +.6 -.7 +2.9 NJMuniBdInvA m MJ 11.00 +.6 -.8 +2.7 NYMuniOppsInstl MN 11.27 +.5 ... +4.1 NYMuniOppsInvA m MN 11.28 +.4 -.1 +3.8 NYMuniOppsInvA1 b MN 11.28 +.4 ... +4.0 NYMuniOppsInvC m MN 11.27 +.4 -.3 +3.0 NatrlResTrInstl SN 32.75 +5.2 -.2 -.2 NatrlResTrInvA m SN 31.09 +5.2 -.3 -.5 NtnlMnInstl MI 10.76 +.3 -.7 +2.4 NtnlMnInvA m MI 10.75 +.3 -.8 +2.2 NtnlMnInvC m MI 10.76 +.3 -1.0 +1.4 PAMuniBdInstl MP 10.92 +.3 -.8 +2.5 PAMuniBdInvA m MP 10.93 +.3 -.9 +2.3 ShrtTrmMuniIns MS 10.05 -.1 +.2 +.4 ShrtTrmMuniInvA m MS 10.06 -.1 +.2 +.2 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 -.2 +.1 +1.3/E StrIncOpIns NT 9.90 -.1 +.4 +2.3/C StratMuOpIns MI 11.68 +.4 +.4 +4.2 StratMuOpInvA m MI 11.68 +.4 +.3 +4.0 StratMuOpIvC m MI 11.68 +.3 +.1 +3.1 TactOppsInstl TV 14.83 +.9 +2.9 +2.0/D TactOppsInvA m TV 14.72 +.8 +2.8 +1.7/D TechOppsInstl ST 28.20 -2.1 +10.8 +23.6/A TechOppsInvA m ST 26.23 -2.1 +10.8 +23.3/A TechOppsInvC m ST 22.36 -2.2 +10.5 +22.3/A TtlRetInstl CI 11.37 -.1 -1.8 +1.1/B TtlRetInvA m CI 11.37 -.1 -1.9 +.8/C TtlRetInvC m CI 11.36 -.2 -2.2 +.1/E TtlRetR b CI 11.37 -.1 -2.1 +.5/D USGovtBdInstl GI 10.12 -.1 -1.7 +.2/B USGovtBdInvA m GI 10.14 -.1 -1.8 -.1/C USMortgInstl CI 9.97 +.1 -1.5 +1.3/BBogle Investment ManSmCpGrInstl SB 31.48 -.3 +.8 +6.5/DBoston PartnersLSEqInstl LO 21.65 +1.2 -2.8 +7.9/A SmCpValIIInstl SV 26.33 +.2 +.3 +8.6/B SmCpValIIInv b SV 25.20 +.2 +.2 +8.4/BBoston TrustAsstMgmt AL 47.13 -.2 +.5 +8.7/A Eq LB 23.87 -.3 +1.0 +10.9/ABragg Capital TrustQueensRdSmCpVal SV 26.70 -.4 -1.7 +5.7/EBrandesIntlEqI FV 18.84 +2.8 +5.7 +5.2/BBridgesInvm LG 62.41 -.5 +3.1 +9.6/EBridgewayAggresivInvs1 MB 75.44 -1.6 +.1 +7.9/B BlueChip35Idx LB 14.56 -.2 -.1 +10.9/A SmCpVal SV 27.05 +3.0 +2.0 +7.8/C UltraSmCo SV 30.78 -.2 +1.8 -1.2/E UltraSmCoMkt d SB 14.88 +.5 +4.3 +8.2/CBright RockMidCpGrInstl MG 17.56 -1.6 +2.0 +10.1/B QualLgCpInstl LB 16.24 +.2 -2.0 +7.1/EBroadviewOpp SB 35.62 +.6 +3.2 +5.4/EBrookeld InvestmenGlbLtdInfrasI XO 12.29 +3.0 -2.7 -.4/E GlbLtdInfrasY XO 12.28 +3.0 -2.8 -.4/E GlbLtdRlEsttI GR 12.70 +.9 -3.9 +1.9/CBrown AdvisoryFlexEqIns d LG 21.26 -1.0 +2.4 +10.3/D GrEqInstl d LG 23.19 +.7 +10.5 +13.2/B GrEqInv d LG 22.98 +.7 +10.5 +13.0/B IntermIncInv d CI 10.37 -.1 -1.2 +.8/C MrylndBdInv d SS 10.49 ... -.3 +1.6/A SmCpFdmtlValIns d SB 28.32 -.5 -.5 +8.2/C SmCpGrInv d SG 19.69 +.2 +6.0 +10.9/B SmrstEmMktsIns d EM 11.50 -.2 +2.3 +6.1/DBrown Cap MgmtSmCoInv b SG 100.27 +3.4 +12.3 +17.7/ABruceBruce MA 511.08 -.5 -2.7 +4.3/EBuffaloDiscv MG 24.95 -1.1 +3.0 +9.9/B EmergOpps SG 16.46 +.4 +5.4 +8.7/D FlexInc AL 15.44 +2.9 -.5 +6.0/D Gr LG 30.75 -.4 +5.6 +10.0/D HY HY 11.02 +.1 -.3 +3.6/D LgCp LG 29.42 -2.2 +1.3 +10.8/D MidCp MG 14.39 +.6 +5.7 +5.6/E SmCp SG 15.54 +1.0 +6.0 +9.5/CCG Capital MarketsCorFI CI 7.89 ... -2.1 +1.0/C EmMktsEqInvms EM 16.41 -2.2 +1.2 +9.2/A IntlEq FB 13.17 +1.8 +1.5 +6.0/B IntlFI IB 7.85 +.3 +1.6 +2.7/B LgCpEq LG 19.85 -.4 +2.2 +9.4/E MuniBdInvms ML 9.13 +.2 -1.6 +1.5/E SmMidCpEq SG 21.29 ... +2.5 +5.0/ECGMFoc LB 52.91 -2.4 -.8 +8.9/D Mut AL 31.63 -1.5 +2.0 +6.6/C Rlty MB 30.94 +.3 -3.9 +8.1/BCMAdvsFI CS 11.15 ... -.6 +2.1/ACRMMidCpValInstl MB 22.51 +1.4 +3.3 +10.8/A SmCpValInstl SB 19.42 -1.7 -1.9 +9.8/B SmCpValInv SB 16.85 -1.7 -1.9 +9.6/BCalamosCnvrtA m CV 18.35 -.6 +4.3 +5.2/C CnvrtC m CV 18.17 -.7 +4.0 +4.5/D CnvrtInstl CV 16.46 -.5 +4.3 +5.5/C EvolvingWldGrA m EM 15.57 -2.4 +2.1 +4.2/E EvolvingWldGrI EM 15.67 -2.3 +2.2 +4.5/E GlbGrIncA m IH 9.67 ... +2.2 +6.0/A GlbGrIncC m IH 8.59 -.1 +1.9 +5.1/B GlbGrIncI IH 9.95 ... +2.3 +6.3/A GrA m LG 34.03 -.7 +4.8 +8.5/E GrC m LG 21.65 -.8 +4.5 +7.7/E GrIncA m AL 32.78 -.2 +2.5 +8.7/A GrIncC m AL 32.95 -.3 +2.3 +7.9/A GrIncInstl AL 31.53 -.2 +2.6 +9.0/A GrInstl LG 44.59 -.7 +4.9 +8.8/E IntlGrA m FG 21.56 -1.1 +.7 +7.4/B IntlGrInstl FG 22.06 -1.1 +.8 +7.7/B MktNetrlIncA m NE 13.49 +.7 +2.1 +3.7/A MktNetrlIncC m NE 13.70 +.7 +1.9 +3.0/B MktNetrlIncIns NE 13.33 +.8 +2.2 +4.0/ACalvertBalA m MA 31.57 -.6 ... +4.6/D BalC m MA 30.57 -.7 -.1 +3.7/E BdA m CI 15.80 ... -1.5 +1.2/B EqA m LG 45.07 +.1 +5.1 +10.9/D EqC m LG 26.48 ... +4.9 +10.0/D IncA m TW 16.11 ... -2.3 +1.9/C IntlEqA m FV 17.84 +1.3 +1.4 +3.0/D MdCpA m MB 32.24 ... +2.3 +2.6/E RspMuniIncA m MI 15.64 +.3 -1.1 +2.0/B ShrtDurIncA m CS 15.89 +.1 -.4 +1.3/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 -.6 +1.3 +13.9/A NL Vanguard TtlSMIdxAdmrl LB 189,798 -.5 +1.5 +13.8/A NL Vanguard InsIdxIns LB 129,325 -.6 +1.3 +13.9/A NL Vanguard TtlSMIdxInv LB 127,388 -.5 +1.5 +13.6/B NL Vanguard TtInSIdxInv FB 125,157 +1.4 +1.5 +6.9/C NL Vanguard TtlSMIdxIns LB 115,813 -.5 +1.5 +13.8/A NL Vanguard TtInSIdxInsPlus FB 95,853 +1.4 +1.4 +7.0/C NL Fidelity Contrafund LG 91,653 -.6 +6.5 +16.1/B NL Vanguard InsIdxInsPlus LB 90,985 -.6 +1.3 +13.9/A NL American Funds GrfAmrcA m LG 86,214 +.3 +6.3 +15.8/B 5.75 Vanguard WlngtnAdmrl MA 85,530 0.0 -.9 +9.2/A NL Vanguard TtBMIdxAdmrl CI 83,589 0.0 -2.1 +1.5/C NL Fidelity 500IndexPrm LB 75,073 -.6 +1.3 +13.9/A NL American Funds IncAmrcA m AL 74,723 +.7 -.8 +7.9/D 5.75 Vanguard TtInSIdxAdmrl FB 70,431 +1.4 +1.4 +7.0/C NL Dodge & Cox Stk LV 69,216 -.4 +.9 +14.2/A NL American Funds CptlIncBldrA m IH 68,796 +.2 -1.9 +6.0/C 5.75 Dodge & Cox IntlStk FB 63,742 +1.0 +.7 +7.9/A NL American Funds AmrcnBalA m MA 62,892 +.3 -.1 +9.5/A 5.75 American Funds InvCAmrcA m LB 61,507 -.8 +.6 +13.0/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 39.40 +17.2 888-776-3637 Guinness Atkinson GlbEngy EE NL 24.26 +14.7 800-915-6566 INVESCO EngyA m EE 5.50 25.95 +13.8 800-959-4246 INVESCO EngyInv b EE NL 25.84 +13.8 800-959-4246 INVESCO EngyC m EE 1.00 22.20 +13.7 800-959-4246 Ivy EngyA m EE 5.75 12.71 +13.6 800-777-6472 Ivy EngyC m EE 1.00 11.78 +13.5 800-777-6472 Fidelity Advisor EnergyA m EE 5.75 35.85 +12.9 877-208-0098 Fidelity Advisor EnergyI EE NL 37.78 +12.9 877-208-0098 Fidelity Advisor EnergyM m EE 3.50 36.68 +12.9 877-208-0098 Fidelity Select Energy EE NL 46.61 +12.9 800-544-8544 Fidelity Advisor EnergyC m EE 1.00 32.93 +12.8 877-208-0098 BlackRock AlCpEngyRsInstl EE NL 11.95 +12.7 800-441-7762 BlackRock AlCpEngyRsInvA m EE 5.25 11.63 +12.7 800-441-7762 BlackRock AlCpEngyRsInvC m EE 1.00 11.08 +12.6 800-441-7762 Rydex EngyInv EE NL 81.89 +12.6 800-820-0888 ProFunds PrMtlsUltSctInv LE NL 36.91 +12.4 888-776-3637 EuroPac GoldA m SP 4.50 9.18 +12.2 888-558-5851 BlackRock EngyResInvA m EE 5.25 18.38 +12.0 800-441-7762 BlackRock EngyResInvC m EE 1.00 12.91 +12.0 800-441-7762 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 84.75 +22.8 888-776-3637 ProFunds UltLtnAmrInv LE NL 46.16 +18.7 888-776-3637 Berkshire Foc d ST NL 24.93 +16.1 877-526-0707 Wells Fargo SpecizedTechA f ST 5.75 14.57 +14.4 800-222-8222 Virtus KARMidCapGrA m MG 5.75 31.58 +14.0 800-243-1574 Touchstone SdCptlInsGr LG NL 23.42 +13.8 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 15.70 +13.7 800-543-0407 Touchstone SdCptlSelGrY LG NL 16.56 +13.7 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 15.71 +13.6 800-543-0407 Virtus InvtvGrStkIns LG NL 23.96 +13.6 888-784-3863 Firsthand TechOpps ST NL 11.32 +13.4 888-884-2675 AllianzGI TechInstl ST NL 77.78 +13.3 800-498-5413 Baron OppInstl MG NL 19.94 +13.3 800-992-2766 Touchstone SdCptlSelGrC m LG 1.00 14.38 +13.3 800-543-0407 AllianzGI TechA m ST 5.50 69.31 +13.2 800-988-8380 Baron OppRetail b MG NL 19.24 +13.2 800-992-2766 AllianzGI TechC m ST 1.00 53.63 +12.9 800-988-8380 Artisan SmCpInvs SG NL 34.49 +12.9 800-344-1770 Morgan Stanley InsInGrI LG NL 46.94 +12.7 800-548-7786 Morgan Stanley InsInGrA m LG 5.25 44.78 +12.6 800-548-7786 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/Friday, April 20, 2018

PAGE 47

USLCCrRspnbIdxA m LB 22.55 -1.4 +1.4 +10.1/BCambiarGlblUltrFcsInv d WS 19.94 +2.0 +.5 +2.4/E IntlEqInv d FB 28.89 +2.3 +1.7 +5.9/B OppInstl LV 23.55 -.3 -.9 +8.2/C OppInv LV 23.62 -.3 -1.0 +7.9/C SmCpInstl d SB 19.95 +.6 +2.2 +2.6/E SmCpInv d SB 19.50 +.5 +2.2 +2.4/ECarillonClVtCptlApprA m LG 43.41 -.7 +3.4 +13.8/A EagleGrIncA m LV 20.81 +.1 -.5 +9.1/B EagleGrIncC m LV 19.93 ... -.8 +8.3/C EglMidCpGrA m MG 59.58 -1.5 +5.5 +11.3/A EglMidCpGrC m MG 47.77 -1.6 +5.2 +10.5/B EglMidCpStkA m MG 28.73 -.4 +1.2 +7.7/D EglSmCpGrA m SG 61.81 -.8 +3.7 +9.2/C EglSmCpGrC m SG 45.78 -.9 +3.5 +8.4/D ReamsCore+BdI CI 31.03 -.2 -1.8 +1.3/B ReamsCoreBdI CI 11.16 -.1 -1.8 +1.1/B ReamsUnconsBdI NT 11.66 ... -.8 +2.6/C ReamsUnconsBdY b NT 11.71 ... -.9 +2.2/C ScoutIntlI FB 21.79 +1.8 +1.5 +6.3/B ScoutMdCpI MB 19.32 -.2 +1.6 +12.4/A ScoutSmCpI SG 28.63 +.4 +2.5 +13.6/ACausewayIntlValInstl d FV 17.13 +2.3 -1.1 +4.4/C IntlValInv d FV 17.00 +2.3 -1.2 +4.2/CCenter Coast CapitalBrkdMLPFocA x LP 6.70 +4.1 -5.3 -7.6/A BrkdMLPFocC x LP 6.19 +3.9 -5.6 -8.3/BChamplainSmCoAdv b SG 21.00 +1.6 +5.5 +13.1/ACity National RochdaCorpBdServicing CS 10.20 +.1 -.9 +.6 DivIncN b LV 37.61 -1.2 -6.0 +5.0/EClearBridgeAggresivGrA m LG 209.29 -.5 +2.9 +4.1/E AggresivGrC m LG 167.73 -.5 +2.7 +3.4/E AggresivGrI LG 230.94 -.5 +3.0 +4.4/E AggresivGrIS LG 233.39 -.5 +3.0 +4.5/E AllCpValA m LV 14.09 -.6 -3.1 +7.4/C AllCpValC m LV 12.15 -.7 -3.3 +6.7/D ApprecA m LB 23.65 ... +.2 +9.4/C ApprecC m LB 22.78 -.1 ... +8.6/D ApprecI LB 23.50 ... +.3 +9.7/C ApprecIS LB 23.57 ... +.3 +9.8/C CBIntlSmCpI FA 19.12 +1.4 ... +7.0/C DivStrat1 LB 23.01 -.2 -1.9 +9.1/C DivStratA m LB 23.00 -.2 -1.9 +8.8/D DivStratC m LB 22.67 -.3 -2.2 +8.1/D DivStratI LB 23.60 -.1 -1.8 +9.2/C IntlGrC m FG 41.79 +.9 +4.3 +7.9/B IntlGrI FG 48.12 +.9 +4.6 +9.0/A IntlValA m FV 11.90 +1.0 +.7 +4.9/B IntlValIS FV 11.96 +1.1 +.8 +5.4/B LgCpGrA m LG 42.74 +.4 +5.2 +14.0/A LgCpGrC m LG 34.43 +.4 +5.0 +13.2/B LgCpGrI LG 47.35 +.4 +5.2 +14.3/A LgCpValA m LV 32.85 -.1 -.8 +7.2/D LgCpValC m LV 31.90 -.2 -1.0 +6.4/D LgCpValI LV 32.79 -.1 -.7 +7.5/C MidCpA m MB 32.88 -1.2 -1.6 +5.4/D MidCpC m MB 26.29 -1.2 -1.8 +4.7/E MidCpI MB 36.49 -1.2 -1.5 +5.7/D MidCpIS MB 36.83 -1.2 -1.5 +5.9/D SmCpC m SB 38.92 +.2 +1.1 +9.7/B SmCpGrA m SG 36.12 +.9 +10.1 +11.3/B SmCpGrI SG 38.49 +.9 +10.2 +11.7/B SmCpGrIS SG 38.87 +.9 +10.2 +11.8/A SmCpGrR b SG 35.24 +.8 +10.0 +11.0/B SmCpI SB 61.43 +.2 +1.4 +10.8/A SmCpValA m SV 19.47 -.7 -2.2 +6.3/D TactDivIncA m MV 16.05 +.5 -3.3 -.8/E TactDivIncC m MV 15.25 +.5 -3.5 -1.6/E TactDivIncI MV 16.16 +.5 -3.3 -.6/E ValTrustC m LB 78.64 -.5 -1.7 +5.4/E ValTrustI LB 94.30 -.4 -1.4 +6.4/EClermontCLSGrandIncN CA 11.43 +.7 +.6 +4.6/BClipperClipper LB 122.43 +.8 +1.6 +12.8/ACohen & SteersDivVal,IncInstl LB 14.97 -.8 -1.7 +8.2/D GlbInfras,IncI XO 18.59 +1.3 -3.2 +3.5/B GlbRltys,IncA m GR 51.47 +.7 -2.5 +3.5/B GlbRltys,IncI GR 51.71 +.7 -2.5 +3.8/B InstlRltys SR 39.85 -.6 -7.3 +3.0/A IntlRltyA m GR 12.26 +1.8 +2.0 +4.9/A IntlRltyI GR 12.34 +1.8 +2.1 +5.2/A PrfrdScInc,IncA m RR 13.74 -.1 -1.6 +5.0/B PrfrdScInc,IncC m RR 13.66 -.1 -1.8 +4.3/D PrfrdScInc,IncI RR 13.77 -.1 -1.5 +5.4/B RlEsttSecIncA m SR 13.59 -.9 -7.7 +4.0/A RlEsttSecIncC m SR 12.32 -.9 -7.8 +3.4/A RlEsttSecIncIns SR 14.31 -.9 -7.6 +4.3/A Rltys SR 59.26 -.6 -7.4 +2.7/BColorado BondSharesATxEx f SI 9.06 +.4 +1.6 +4.5ColumbiaAMTFrCAIMBIns MF 10.24 +.1 -1.0 +1.8/B AMTFrCTIMBIns SI 10.32 +.2 -.9 +1.0/D AMTFrIMBA m MI 10.28 +.1 -1.3 +1.4/C AMTFrIMBIns MI 10.29 +.1 -1.2 +1.7/B AMTFrMAIMBIns MT 10.35 +.2 -1.1 +1.3/C AMTFrNYIMBIns MN 11.64 ... -1.1 +1.5/B AMTFrORIMBIns SI 12.13 +.2 -1.0 +1.4/B AMTFrSCIMBIns SI 9.98 +.1 -1.2 +1.4/B AcornA m MG 13.65 -.7 +5.7 +11.1/B AcornC m MG 6.94 -.7 +5.5 +10.3/B AcornIns MG 16.27 -.6 +5.7 +11.4/A AcornIntSelIns FG 29.80 +.3 +1.9 +9.2/A AcornIntlA m FR 48.23 +1.3 +3.7 +6.8/E AcornIntlC m FR 46.12 +1.3 +3.5 +6.0/E AcornIntlIns FR 48.33 +1.4 +3.8 +7.1/E AcornSelA m MG 14.83 ... +1.4 +11.4/A AcornSelIns MG 16.80 ... +1.6 +11.7/A AcornUSAIns SG 16.27 +.9 +7.0 +10.8/B BalA m MA 40.77 -.7 -1.3 +5.9/B BalIns MA 40.70 -.6 -1.2 +6.2/B BdIns CI 8.30 -.2 -2.0 +1.2/B ContrCoreA m LB 25.44 -1.0 -1.0 +9.4/C ContrCoreIns LB 25.63 -1.0 -.9 +9.7/C ContrCoreV f LB 25.20 -1.0 -.9 +9.4/C ContrEurpA m ES 7.48 +1.5 +2.2 +4.4/D ConvrtSecsA m CV 20.56 -.7 +3.7 +6.4/B ConvrtSecsIns CV 20.59 -.7 +3.8 +6.6/A CorpIncA m TW 9.94 ... -2.7 +1.6/D CorpIncIns TW 9.93 ... -2.8 +1.8/C CptAllcAgrA m AL 13.57 -.3 +1.0 +8.2/A CptAllcAgrC m AL 13.23 -.3 +.8 +7.4/B CptAllcCnsA m XY 10.17 +.1 -.9 +2.6/C CptAllcMdAgA m MA 13.04 -.1 +.6 +7.0/A CptAllcMdAgC m MA 13.06 -.2 +.3 +6.2/B CptAllcMdAgIns MA 13.01 -.1 +.7 +7.2/A CptAllcMdCnsA m CA 11.10 +.2 -.3 +4.0/C CptAllcModA m CA 11.64 +.1 +.1 +5.7/A CptAllcModC m CA 11.54 ... -.1 +4.9/A DiscpCoreA m LB 12.21 +.2 +2.3 +10.5/B DiscpSmCoreV f SB 7.04 +.3 +1.1 +4.4/E DivIncA m LV 21.65 -1.1 -1.4 +10.4/A DivIncC m LV 20.99 -1.2 -1.5 +9.6/A DivIncIns LV 21.68 -1.1 -1.2 +10.7/A DivIncV f LV 21.66 -1.1 -1.4 +10.4/A DivOppA m LV 9.62 +1.3 ... +7.7/C DivOppC m LV 9.41 +1.2 -.3 +6.9/D EmMktsIns EM 13.92 -2.9 +.8 +9.0/A FltRtA m BL 9.15 +.2 +1.9 +4.0/B GlEngNatResA m SN 20.39 +9.0 +3.1 +3.7/C GlEngNatResI SN 20.65 +9.0 +3.1 +4.0/C GlbDivOppA m WS 18.96 +.6 -1.9 +4.0/E GlbDivOppIns WS 19.02 +.6 -1.8 +4.2/E GlbEqValA m WS 14.27 +1.3 +.6 +6.2/D GlbOppsA m IH 13.97 +.1 +1.8 +6.6/A GlbStratEqA m WS 15.62 +.2 +1.7 +8.8/B GlbStratEqC m WS 13.35 ... +1.5 +7.9/C GlbTechGrA m ST 32.66 -2.9 +8.1 +22.5/A GlbTechGrC m ST 29.38 -2.9 +7.8 +21.6/B GlbTechGrIns ST 33.93 -2.9 +8.2 +22.8/A GrtrChinaA m CH 52.23 -5.4 +2.2 +8.5/B HYBdA m HY 2.90 +1.1 -.7 +3.7/C HYBdC m HY 2.88 +1.0 -1.0 +2.9/E HYMuniA m HM 10.51 +.5 +.1 +3.4/C HYMuniIns HM 10.52 +.6 +.3 +3.6/C IncBuilderA m XY 11.87 +.3 -.3 +4.1/A IncOppsA m HY 9.72 +1.2 -.8 +3.4/D LgCpEnhCoreA b LB 25.09 -.2 +1.7 +10.7/B LgCpEnhCoreIns LB 25.05 -.2 +1.7 +10.9/A LgCpGrA m LG 41.66 -1.0 +5.0 +11.2/C LgCpGrC m LG 34.94 -1.1 +4.7 +10.4/D LgCpGrIIIA m LG 18.37 -1.0 +4.8 +10.6/D LgCpGrIIIC m LG 13.16 -1.1 +4.6 +9.8/E LgCpGrIIIIns LG 19.76 -1.0 +4.9 +10.9/D LgCpGrIns LG 43.24 -1.0 +5.0 +11.5/C LgCpGrV f LG 41.29 -1.1 +5.0 +11.2/C LgCpIdxA b LB 50.12 -.7 +1.2 +10.8/B LgCpIdxIns LB 50.40 -.6 +1.2 +11.1/A LgCpValA m LV 14.26 -.6 -1.7 +8.6/B LgCpValC m LV 14.23 -.6 -1.9 +7.8/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 26.21 -1.1 +2.9 +8.0/D MidCapGrIns MG 27.98 -1.0 +3.1 +8.3/C MidCapIdxA b MB 16.70 -.2 +.9 +9.3/A MidCapIdxIns MB 16.64 -.1 +1.0 +9.6/A MidCapValA m MV 13.44 -.1 -1.6 +6.1/D MidCapValC m MV 12.45 -.2 -1.8 +5.3/E MidCapValIns MV 13.47 -.2 -1.5 +6.3/D Pac/AsIns DP 11.57 -1.1 +.1 +10.0/C RlEstateEqA m SR 12.93 -.3 -7.3 +2.0/B RlEstateEqIns SR 12.96 -.2 -7.2 +2.3/B S/MCpValA m SV 10.24 +.2 +1.0 +6.0/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 +.1 +.6/C SelGlbEqA m WS 13.49 +.5 +4.7 +10.7/A SelIntlEqA m FG 15.03 +.9 +1.1 +4.0/E SelIntlEqIns FG 15.37 +.9 +1.1 +4.3/E SelLgCpEqA m LB 14.70 -.6 +.7 +11.4/A SelLgCpEqIns LB 14.60 -.6 +.8 +11.7/A SelLgCpGrA m LG 17.25 -2.3 +7.5 +9.9/D SelLgCpGrIns LG 17.79 -2.2 +7.6 +10.2/D SelLgCpValA m LV 25.60 -.6 -2.4 +9.8/A SelLgCpValC m LV 23.46 -.6 -2.6 +9.0/B SelSmlrCpValA m SB 18.43 -2.1 +2.1 +5.4/E SlgCmsInfoA m ST 74.78 -5.5 +5.7 +19.6/C SlgCmsInfoC m ST 51.64 -5.5 +5.4 +18.7/C SlgGlbTechA m ST 41.64 -5.6 +5.9 +20.0/C SlgGlbTechC m ST 32.19 -5.6 +5.7 +19.0/C SmCpGrIA m SG 19.14 -.4 +5.1 +13.0/A SmCpGrIIns SG 20.31 -.4 +5.2 +13.2/A SmCpIdxA b SB 25.60 +.9 +3.6 +11.7/A SmCpIdxIns SB 25.76 +.9 +3.7 +11.9/A SmCpValIA m SV 41.24 -.1 -1.3 +10.4/A SmCpValIIA m SV 17.69 ... -.2 +8.3/C SmCpValIIIns SV 17.96 ... -.1 +8.5/B SmCpValIIns SV 45.82 -.1 -1.3 +10.7/A StratIncA m NT 5.97 +.4 ... +3.7/A StratIncC m NT 5.97 +.4 -.4 +2.9/B StratIncIns NT 5.87 +.5 -.1 +3.9/A StratMuniIncA m ML 3.99 +.5 -.7 +3.2/A StrtCAMuIncA m MC 7.53 ... -1.2 +2.3/C StrtCAMuIncInst MC 7.53 +.1 -1.1 +2.5/B StrtNYMuIncA m MY 7.29 ... -1.2 +2.2/C ThermostatA m XY 14.57 -.1 -.4 +2.4/C ThermostatC m XY 14.64 -.1 -.7 +1.7/D ThermostatIns XY 14.37 -.1 -.4 +2.7/C TtlRetBdA m CI 8.85 +.1 -1.5 +1.5/A TtlRetBdIns CI 8.85 +.1 -1.4 +1.7/A TxExmptA m ML 13.35 +.2 -1.0 +2.2/C TxExmptC m ML 13.35 +.2 -1.2 +1.6/D TxExmptIns ML 13.36 +.3 -.9 +2.5/B USGovtMortgA m CI 5.31 +.2 -1.2 +1.2/B USTrsIdxIns GI 10.76 -.1 -2.0 -.1/CCommerceBd CI 19.45 -.1 -1.9 +1.5/A Gr LG 33.26 -.7 +2.1 +13.4/B KansasTFIntrmBd SI 19.01 +.1 -1.2 +1.3/B MidCpGr MG 40.26 -.7 +1.9 +11.2/B MssrTFIntrmBd SI 19.12 +.1 -1.3 +1.5/B NtnlTFIntrmBd MI 19.20 +.2 -1.4 +1.7/B ShrtTrmGovt GS 16.83 -.1 -.6 +.2/B Val LV 30.50 -.6 -2.5 +8.8/BCommunity ReinvestQlfdInvm b GI 10.31 -.2 -1.6 +.3/BConvergenceCorPlusInstl LB 19.40 +.5 +3.6 +11.0/A OppsInstl SB 12.14 +.7 +.2 +7.5/DCopeland Capital ManRkMgdDivGrI d LB 14.19 ... +2.9 +5.0/ECopleyCopley d LV 98.84 -1.0 +11.9 +12.6Credit SuisseCmdtyRetStratA m BB 5.02 +3.9 +2.2 -3.6/D CmdtyRetStratI BB 5.13 +3.8 +2.2 -3.4/D 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 16.10 +.3 +1.7 +9.3/BCullenHiDivEqInstl d LV 17.95 +.4 -1.8 +8.7/B HiDivEqRetail m LV 17.94 +.4 -1.9 +8.4/BCutlerEq LV 19.79 -1.2 -3.8 +8.6/BDFAAsiaPacSmCoIns PJ 23.96 -1.0 +.4 +7.8/B CAInTmMnBdIns MF 10.38 -.2 -.6 +1.0/D CASTMnBdIns SS 10.23 -.2 +.1 +.6/B CSTGEIntlScCrEq FV 10.46 +2.5 +1.8 +7.8/A CSTGEUSSclCrEq2 MB 17.73 -.3 +1.1 +10.5/A CntnntlSmCIns ES 29.66 +.9 +3.7 +14.6/A EMktCorEqI EM 23.76 +.1 +2.3 +7.3/B EMktSCInstl EM 24.48 +.9 +2.6 +8.3/B EmMktsII EM 29.83 -.2 +2.4 +7.4/B EmMktsInstl EM 31.18 -.3 +2.3 +7.2/B EmMktsSocialCor EM 15.27 -.1 +2.4 +7.8/B EmMktsValInstl EM 32.43 +1.6 +3.9 +7.9/B EnhUSLgCoInstl LB 12.97 -1.0 +.4 +10.8/B FvYrGlbFIIns IB 10.81 +.1 -.6 +.9/E GlbAllc2575Ins XY 13.48 +.2 ... +3.0/B GlbAllc6040Ins MA 18.16 +.3 +.5 +5.9/B GlbEqInstl WS 23.52 +.3 +1.3 +9.2/B GlbRlEsttSec GR 10.39 -.3 -5.1 +2.7/B InProtSecIns IP 11.61 +.8 -1.2 +.7/B IntlCorEqIns FB 14.81 +2.4 +1.9 +8.3/A IntlLgCpGr FG 13.34 +1.8 +1.5 +6.0/D IntlRlEsttScIns GR 5.23 +1.0 +.6 +3.2/B IntlSclCrEqInst FV 14.28 +2.6 +2.1 +8.6/A IntlSmCoInstl FQ 21.75 +2.0 +2.3 +11.4/B IntlSmCpGr FR 16.32 +1.1 +2.7 +12.5/B IntlSmCpValIns FA 23.25 +2.8 +1.2 +10.4/A IntlSstnbtyCor1 FB 11.24 +1.8 +1.7 +7.1/A IntlValIII FV 17.75 +3.8 +2.5 +6.8/A IntlValInstl FV 20.95 +3.8 +2.4 +6.7/A IntlVctrEqIns FA 13.84 +2.4 +2.0 +9.2/C ItmGovtFIIns GI 12.00 -.2 -2.3 +.1/B ItmTExtnddQlIns TW 10.35 -.3 -3.3 +1.2/E ItmTMnBdIns MI 9.99 -.1 -.8 +.9/E JapaneseSmCoIns JS 29.71 +2.0 +2.0 +15.6/A LgCpIntlInstl FB 24.25 +2.3 +1.5 +5.8/B OneYearFIInstl UB 10.25 ... +.1 +.6/D RlEsttSecInstl SR 32.20 -.9 -8.2 +2.3/B STGovtInstl GS 10.40 -.1 -.9 +.1/B STMuniBdInstl MS 10.11 -.2 +.1 +.6/C ShTrmExQtyI CS 10.70 +.1 -.6 +1.1/B SlvLyHdgGlEqIns WS 16.82 +.8 +1.0 +8.5/B SlvlyHdgGlFIIns IB 9.49 +.1 -.1 +.8/E TAUSCorEq2Instl MB 18.32 -.4 +1.2 +9.9/A TAWexUSCrEqIns FB 12.09 +1.8 +2.0 +8.0/A TMdIntlVal FV 17.21 +3.7 +2.3 +6.5/A TMdUSEq LB 29.47 -.5 +1.8 +11.0/A TMdUSMktwdVl LV 30.84 +.3 +.2 +9.3/A TMdUSMktwdVlII LV 28.73 +.3 +.2 +9.5/A TMdUSSmCp SB 44.66 +.2 +1.5 +9.6/B TMdUSTrgtedVal SV 37.82 +.3 +.9 +8.9/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 23.10 -.4 +1.6 +10.6/B USCorEqIIInstl MB 21.77 -.3 +1.1 +9.8/A USLgCo LB 20.92 -.6 +1.3 +11.2/A USLgCpGrInstl LG 19.57 -1.1 +2.5 +11.9/C USLgCpValII LV 18.61 -.1 -.1 +10.4/A USLgCpValIII LV 26.86 -.1 -.1 +10.5/A USLgCpValInstl LV 38.90 -.1 -.1 +10.3/A USMicroCpInstl SB 22.59 +.7 +2.6 +10.4/A USSmCpGrInstl SG 18.87 +.2 +1.3 +8.8/D USSmCpInstl SB 36.38 +.3 +1.4 +9.3/B USSmCpValInstl SV 38.33 +.8 +1.1 +7.8/C USSocialCorEq2 MB 16.26 -.2 +1.3 +10.0/A USSstnbtyCor1 LB 21.51 -.6 +2.1 +10.8/B USTrgtedValIns SV 25.05 +.6 +.8 +8.4/C USTrgtedValR1 SV 25.04 +.6 +.8 +8.2/C USVectorEqInstl MV 19.35 -.1 +1.1 +9.0/B WlexUSGovFIIns IB 10.22 +.1 -.5 +1.8/D WlexUSTrgVlIns FA 15.45 +1.9 +1.4 +10.0/B WlexUSVlPrtIns FV 13.31 +3.1 +2.6 +7.3/ADFDentPremGrInv MG 31.65 +1.1 +9.0 +14.1/ADavenportCor LG 23.41 -.5 +1.0 +8.6/E EqOpps MG 17.72 -1.7 -1.9 +4.0/E ValInc LV 17.08 +.1 -2.3 +7.9/CDavisApprecIncA m AL 40.17 +.6 +1.1 +3.9/E ApprecIncY AL 40.35 +.7 +1.2 +4.1/E FinclA m SF 52.56 -1.2 +1.2 +11.9/B FinclC m SF 43.69 -1.3 +1.0 +11.0/C NYVentureA m LB 34.68 +.5 +1.3 +11.6/A NYVentureC m LB 31.42 +.4 +1.0 +10.8/B NYVentureY LB 35.46 +.5 +1.3 +11.9/A OppA m LG 37.26 +.7 +.7 +12.6/B OppC m LG 30.49 +.7 +.4 +11.7/C RlEsttA m SR 36.90 -.4 -6.8 +3.3/ADelaware InvCorpBdA m TW 5.66 +.1 -3.0 +1.2/D CorpBdInstl TW 5.66 +.2 -3.0 +1.5/D DiversIncA m CI 8.53 +.2 -1.2 +1.2/B EmMktsA m EM 20.20 -2.4 +.1 +11.3/A ExtnddDrBdA m TW 6.35 -.3 -5.5 +1.2/D ExtnddDrBdInstl TW 6.34 -.3 -5.4 +1.4/D HYOppsA m HY 3.77 +1.0 -.5 +2.7/E IntlValEqA m FV 15.63 +2.1 ... +5.4/B IntlValEqInstl FV 15.69 +2.1 +.1 +5.6/B LtdTrmDvrsIncA m CS 8.32 -.1 -1.0 +.9/C MnstHYMnBdA m SM 10.64 +.3 -1.2 +2.3/A NtnlHYMnBdA m HM 10.95 +.6 -.2 +4.0/B REITA m SR 10.27 -.8 -9.2 -.6/E SelGrA m LG 39.29 -1.2 +4.0 +5.9/E SelGrInstl LG 42.79 -1.2 +4.1 +6.2/E SmCpValA m SV 65.32 -.3 -.9 +9.9/A SmCpValC m SV 54.11 -.3 -1.2 +9.1/B SmidCpGrA m SG 23.47 -1.3 +7.1 +11.6/B TFArizonaA m SL 11.23 +.2 -.9 +2.1/A TFCaliforniaA m MC 11.96 +.2 -1.2 +2.6/B TFColoradoA m SL 11.06 +.2 -.9 +2.4/A TFIdahoA m SL 11.19 +.1 -1.1 +1.7/B TFMnnstA m SM 12.15 +.1 -1.1 +1.8/B TFMnnstIntrmA m SM 10.83 +.2 -1.2 +1.5/C TFPnsylvnA m MP 7.94 +.2 -1.0 +2.3/B TFUSAA m ML 11.43 +.4 -.9 +2.3/B TFUSAIntermA m MI 11.74 +.2 -1.0 +1.6/C USGrA m LG 24.51 -1.6 +3.5 +8.5/E USGrInstl LG 26.72 -1.6 +3.5 +8.7/E ValInstl LV 21.96 +2.5 +2.7 +9.0/B WlthBldrA m MA 14.34 +.5 -2.0 +3.6/EDeutscheCATxFrIncA m MC 7.40 +.2 -1.4 +1.6/E CATxFrIncS MC 7.38 +.1 -1.3 +1.9/D CROCIEqDivA m LV 56.74 -1.1 -.9 +8.9/B CROCIEqDivC m LV 56.57 -1.1 -1.1 +8.1/C CROCIIntlA m FB 49.04 +2.4 +1.0 +1.8/E CROCIIntlC m FB 48.68 +2.4 +.8 +1.0/E CROCIIntlS FB 49.24 +2.4 +1.0 +2.0/E CmnctnsA m SC 26.34 +.8 -1.9 +4.9/C CorEqA m LB 27.81 +.2 +2.0 +11.1/A CorEqS LB 28.09 +.2 +2.0 +11.4/A CptlGrA m LG 80.20 +.2 +4.1 +11.7/C CptlGrS LG 81.01 +.2 +4.2 +12.0/C EAFEEqIdxInstl FB 6.64 +2.3 +1.3 +5.4/C EmMktFixIncS EB 9.29 +.3 -2.0 +2.5/E EmMktsEqS EM 20.99 -1.5 +1.6 +7.0/C Eq500IdxInstl LB 222.75 -.6 +1.2 +11.0/A Eq500IdxS LB 219.78 -.6 +1.2 +10.9/A GNMAS GI 13.41 +.2 -1.0 +.5/A GlbHiIncInstl HY 6.75 +1.0 -.1 +4.9/A GlbIncBldrA m IH 9.39 ... -1.1 +5.2/B GlbSmCpA m SW 37.54 +1.2 +1.4 +4.9/E GlbSmCpS SW 39.72 +1.2 +1.5 +5.2/E HiCoGlBdS IB 9.16 +.4 -.9 +2.1/C HiIncA m HY 4.70 +1.3 ... +4.1/C HiIncC m HY 4.70 +1.0 -.4 +3.3/D HlthWllnssS SH 37.93 -1.1 +.9 +1.3/C IntlGrS FG 35.21 +.8 +.2 +5.4/D IntrmTxAmtFrS MI 11.57 +.1 -1.1 +1.3/D LgCpFocGrS LG 46.46 +.5 +3.3 +11.9/C LtnAmrcEqS LS 26.78 ... +3.7 +8.6/B MATxFrS MT 14.03 +.1 -1.5 +1.8/B MgdMuniBdA m ML 8.95 +.2 -1.5 +1.8/D MgdMuniBdS ML 8.96 +.1 -1.6 +2.0/C MltAstGlbAllcS IH 16.15 +.7 +.1 +3.1/D MltsecIncA m MU 4.56 +.3 -.8 +2.0/D NYTxFrIncA m MN 10.43 +.1 -1.6 +1.8/B NYTxFrIncS MN 10.43 +.2 -1.4 +2.0/A RlEsttSecA m SR 19.03 +.3 -6.3 +2.6/B SP500IdxS LB 30.83 -.6 +1.2 +10.9/A SciandTechA m ST 23.33 -1.1 +8.9 +17.1/D ShrtDurS CS 8.60 +.2 -.1 +1.4/A ShrtTrmMnBdIns MS 9.98 -.1 ... +.6/C SmCpCorS SB 31.77 +2.1 +2.1 +10.1/A StratHYTxFrA m HM 12.01 +.2 -1.3 +2.6/E StratHYTxFrS HM 12.02 +.2 -1.2 +2.8/D TotRetBdA m CI 10.53 ... -1.9 +1.2/B TotRetBdS CI 10.53 ... -1.8 +1.4/B USBdIdxInstl CI 9.20 -.1 -2.0 +.6/D WldDivS WS 30.89 +2.1 +1.2 +3.3/E Diamond HillAllCpSelI LB 16.16 -1.0 +.3 +7.1/E CorpCrdtA m HY 11.28 +.7 +1.0 +5.9/A CorpCrdtI HY 11.24 +.8 +1.0 +6.2/A LgCpA m LV 25.75 -1.5 -2.6 +9.3/A LgCpC m LV 24.35 -1.5 -2.9 +8.5/B LgCpI LV 25.94 -1.4 -2.6 +9.6/A LgCpY LV 25.97 -1.4 -2.5 +9.7/A LngShrtA m LO 25.37 -1.5 -1.5 +3.9/C LngShrtC m LO 22.64 -1.6 -1.7 +3.1/D LngShrtI LO 26.00 -1.6 -1.5 +4.2/C SmCpA m SV 35.69 -.8 +.2 +5.6/E SmCpI SV 36.25 -.8 +.3 +5.9/D SmCpY SV 36.27 -.8 +.3 +6.0/D SmMidCpI MV 22.52 -.9 +.3 +7.3/CDodge & CoxBal MA 105.27 -.3 ... +8.0/A GlbStk WS 13.86 ... ... +8.0/C Inc CI 13.48 ... -1.1 +2.1/A IntlStk FB 46.64 +1.0 +.7 +3.8/E Stk LV 202.33 -.4 +.9 +11.1/ADominionImpactBdInv m CI 10.95 -.2 -2.0 +1.0/B ImpactEqInstl d LB 23.69 -.8 +.7 +6.2/E ImpactEqInv m LB 23.69 -.9 +.6 +5.8/E ImpactIntlEqInv m FV 9.10 +1.6 +1.9 +6.9/ADoubleLineCorFII CI 10.79 +.3 -.9 +1.9 CorFIN b CI 10.78 +.2 -1.0 +1.6 EmMktsFII EB 10.43 ... -1.6 +4.5/C EmMktsFIN b EB 10.43 ... -1.8 +4.3/C FltngRtI d BL 9.96 +.3 +1.4 +3.0/D FltngRtN m BL 9.98 +.3 +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 9.54 +.4 +.3 +5.5 MltAsstGrI d TV 9.58 +.4 +.3 +5.8 TtlRetBdI CI 10.44 ... -.9 +1.7/A TtlRetBdN b CI 10.43 ... -1.0 +1.5/ADreyfusAMTFMnBdA f MI 13.79 +.2 -1.4 +2.0/B AMTFMnBdZ MI 13.80 +.2 -1.2 +2.2/A ActvMidCpA f MB 61.65 -.4 +.2 +6.9/C ActvMidCpI MB 61.81 -.4 +.3 +7.1/C Apprec,IncInv LB 34.99 -1.4 -.9 +8.8/D BalOppA f MA 22.92 +.1 +.5 +6.2/B BdMktIdxInv b CI 10.02 -.1 -2.1 +.4/D BstnCoSmCpValI SB 22.81 +1.2 +1.9 +9.7/B BstnCoSmMdCpGrI MG 21.89 +.4 +11.1 +12.5/A CAAMTFMnBdA f MF 14.72 +.1 -1.2 +1.9/B CAAMTFMnBdZ MF 14.72 +.1 -1.2 +2.1/A ConnecticutA f SI 11.40 +.2 -1.5 +1.1/C CorEqA m LB 17.65 -1.6 -1.0 +8.5/D DiscpStk b LB 37.38 ... +2.2 +11.0/A DynTtlRetA f AM 15.35 +.6 -2.8 -.8/D DynTtlRetC m AM 14.26 +.6 -3.1 -1.6/E DynTtlRetI AM 15.76 +.6 -2.8 -.6/D EmMktsA m EM 11.16 -1.1 -.5 +4.6/D GrandInc LG 21.68 -.1 +2.4 +9.9/D HYA m HY 6.19 +1.0 -.1 +3.7/C HYI HY 6.19 +.8 ... +3.9/C InCorpd LG 11.66 -.2 +2.0 +9.4/E InsSP500StkIdxI LB 54.15 -.6 +1.2 +11.1/A IntlBdA f IB 16.52 +.2 +4.4 +3.3/B IntlStkI FG 18.72 +.4 +.2 +7.0/B IntlStkIdxInv FB 18.18 +2.1 +1.4 +5.2/C IntrmMnBd MI 13.34 +.1 -1.3 +1.6/B IntrmTrmIncA f CI 13.03 +.1 -1.8 +.3/E IntrmTrmIncI CI 13.03 +.2 -1.7 +.6/D MassachusettsZ MT 11.31 +.1 -1.6 +1.4/C MidCpIdxInvs MB 37.55 -.2 +.9 +9.3/A MnBd MI 11.53 +.2 -1.3 +2.2/A MnBdOppA f MI 12.66 +.2 -1.2 +2.1/A MnBdOppZ MI 12.66 +.3 -1.2 +2.1/A NJMnBd,IncA f MJ 12.71 +.4 -.7 +2.4/B NYAMTFMnBdA f MN 14.56 ... -1.7 +1.8/B NYTxExBd MN 14.51 ... -1.4 +2.0/A NatrlResA f SN 33.73 +7.8 +5.3 +5.3/B OppcMidCpValA f MB 33.97 ... +1.6 +6.8/C OppcSmCpInv SG 38.06 +2.1 +3.6 +12.2/A PennsylvaniaA f MP 15.90 +.2 -1.3 +2.5/A RsrchGr,IncZ LG 16.12 -.7 +4.3 +10.9/D SP500Idx LB 54.66 -.6 +1.1 +10.7/B ShrtIntermMnBdD b MS 12.75 -.3 -.2 +.3/E ShrtTrmIncD CS 10.19 +.2 -.4 +.3/D SmCpStkIdxInvs SB 32.65 +.9 +3.6 +11.5/A StandishGlbFII IB 21.50 +.4 +.6 +1.4/D StratValA f LV 40.25 +.7 +.4 +9.1/B StratValI LV 40.36 +.7 +.5 +9.4/A StructMidCpA f MB 31.05 -.4 -1.2 +7.4/C StructMidCpI MB 31.72 -.3 -1.1 +7.6/C SustUSEqZ LB 11.37 -1.3 +.4 +6.5/E T/STtlRetBdI MI 22.55 +.1 -1.2 +1.7/B TechGrA f ST 53.36 -3.5 +8.9 +18.6/C TxMgdGrA m LB 28.87 -2.0 -1.7 +7.7/E USMortgZ b GI 14.51 ... -1.4 +.1/B UltraShrtIncZ UB 10.07 +.1 +.4 +.2/E WldwideGrA f WS 52.33 -1.4 -2.2 +7.9/CDriehausActvInc XS 9.90 +.6 +1.8 +1.7/D EmMktsGrInv d EM 39.96 -2.0 +.8 +8.0/B sEvnDrv AM 11.00 -.8 +1.9 +2.2/ADupreeMtKntckyTFInc SI 7.59 +.1 -1.3 +1.6/A MtKntckyTFSM SS 5.19 -.2 -1.2 +.5/C MtNrthCrlnTFInc SI 11.33 ... -1.5 +1.7/A MtTnnssTFInc SI 11.22 +.1 -1.4 +1.5/BEPEmMktsSmCoA m EM 13.67 -1.5 -2.1 +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 31.35 -.3 +2.8 +13.8/A AtlntCptSMIDCI MG 34.57 -.3 +2.9 +14.1/A BalA m MA 9.09 -.3 +.1 +5.7/C BalC m MA 9.13 -.2 ... +4.9/D CAMnOpA m MF 10.20 +.3 -1.1 +2.5/A CnctctMnIncA m SL 9.93 +.3 -.8 +1.7/B DivBldrA m LB 14.35 -1.3 -.8 +8.4/D DivBldrC m LB 14.43 -1.3 -1.0 +7.6/E DivBldrI LB 14.34 -1.2 -.6 +8.7/D FltngRtA m BL 9.37 +.4 +1.9 +4.0/B FltngRtAdv b BL 9.06 +.4 +1.9 +4.1/B FltngRtAdvtgA m BL 10.97 +.4 +2.1 +4.7/A FltngRtAdvtgAdv b BL 10.97 +.5 +2.2 +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 9.46 +.4 +1.6 +4.1/B FltngRtHiIncAdv b BL 8.90 +.6 +1.7 +4.2/A FltngRtHiIncC m BL 8.88 +.5 +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 9.83 ... +.5 +.5/C GlbIncBldrA x IH 9.13 +.5 +.7 +5.9/A GlbIncBldrC x IH 9.04 +.5 +.5 +5.2/B GlbMcrAbRtA m NT 9.05 -.5 -.1 +2.5/C GlbMcrAbRtI NT 9.03 -.5 ... +2.9/B GovtOppsA m GS 6.17 +.1 -.2 +.4/A GovtOppsC m GS 6.16 +.1 -.5 -.4/D GrA m LG 28.42 -.3 +6.6 +11.8/C GreaterChinaGrA m CH 25.88 -2.5 +2.1 +9.0/A GreaterIndiaA m EI 35.39 +4.2 -3.9 +8.1/B HYMuniIncA m HM 8.82 +.4 -.9 +3.8/C HYMuniIncC m HM 8.16 +.4 -1.1 +3.0/D HiIncOppsA m HY 4.47 +1.1 +.2 +4.5/B HiIncOppsC m HY 4.47 +1.1 ... +3.8/C IncofBostonA m HY 5.66 +1.0 +.1 +4.2/B IncofBostonC m HY 5.67 +.9 -.1 +3.4/D IncofBostonI HY 5.67 +1.0 +.3 +4.5/B LgCpValA m LV 19.36 +.6 -.5 +6.6/D LgCpValC m LV 19.36 +.5 -.8 +5.7/E LgCpValI LV 19.43 +.6 -.5 +6.8/D LgCpValR b LV 19.30 +.5 -.6 +6.3/E MAMnIncA m MT 8.69 +.4 -1.3 +1.7/B MltStratAbsRetA m NT 8.62 +.2 ... +1.1/E MnstMnIncA m SM 9.24 +.3 -1.5 +1.5/D NYMuniIncA m MY 9.89 +.2 -1.3 +2.2/B NYMuniIncC m MY 9.90 +.3 -1.5 +1.5/D NrthCrlnMnIncA m SL 8.81 +.1 -1.1 +1.5/C NtnlLtdMtMnIncA m MI 9.70 -.1 -.8 +1.2/D NtnlLtdMtMnIncC m MI 9.10 -.2 -.9 +.4/E NtnlMnIncA m ML 9.70 +.5 -.5 +3.1/A NtnlMnIncC m ML 9.70 +.4 -.7 +2.3/C NtnlMnIncI ML 9.70 +.5 -.4 +3.3/A NwJrsyMnIncA m MJ 9.02 +.3 -.8 +2.5/B OhioMuniIncA m MO 8.79 +.6 -1.3 +2.0/A OregonMuniIncA m SL 8.42 +.5 -.1 +2.1/A PnsylvnMnIncA m MP 8.49 +.3 -.4 +1.9/C ShrtDrGovtIncA m GS 8.24 +.2 +.8 +1.4/A ShrtDrStratIncA m NT 7.45 -.1 +.9 +2.7/C ShrtDrStratIncC m NT 7.03 ... +.9 +2.0/D SthCrlnMnIncA m SL 9.02 +.4 -.5 +1.8/B TABSShTrmMnBdA m MS 10.23 -.1 -1.1 +.4/D TABSShTrmMnBdI MS 10.23 -.2 -1.0 +.6/C TxMgdEqAstAlcA m XM 20.51 -.2 +1.8 +8.6/A TxMgdEqAstAlcC m XM 19.06 -.3 +1.6 +7.8/B TxMgdGlbDivIncA x WS 12.78 +.5 +1.0 +6.7/C TxMgdGlbDivIncC x WS 12.75 +.4 +.7 +5.9/D TxMgdGr10 LB 1160.53 -1.1 +1.5 +11.0/A TxMgdGr11A m LB 52.05 -1.1 +1.5 +10.7/B TxMgdGr11C m LB 46.66 -1.2 +1.2 +9.8/C TxMgdGr12A m LB 23.39 -1.1 +1.4 +10.5/B TxMgdGr12C m LB 22.72 -1.2 +1.2 +9.7/C TxMgdMltCpGrA m LG 29.30 -.2 +9.0 +12.0/C TxMgdSmCpA m SG 26.18 ... +3.4 +9.1/C TxMgdValA m LV 26.47 +.3 +.1 +7.8/C TxMgdValC m LV 25.41 +.2 -.1 +7.0/D TxMgdValI LV 26.36 +.3 +.2 +8.1/C WldwideHlthSciA m SH 10.41 -.4 +1.1 -.5/D WldwideHlthSciC m SH 10.50 -.4 +.9 -1.3/DEdgar LomaxVal LV 14.58 +.3 -1.9 +9.3/AEdgewoodGrInstl LG 32.41 -.3 +9.6 +18.4/AElfunDivers MA 18.64 +.2 +.2 +5.1/D Inc CI 11.10 -.1 -2.2 +1.0/C IntlEq FB 23.09 +2.2 +1.8 +4.2/D Trusts LG 61.89 -1.8 +2.5 +10.8/D TxExInc ML 11.29 +.1 -1.0 +2.0/CEmeraldBnkngFinA m SF 46.63 -2.4 +2.7 +18.4/A GrA m SG 26.66 -.6 +.8 +9.1/CEuroPacGoldA m SP 9.18 +12.2 +3.4 +13.8/A IntlDivIncA m FV 8.31 +.8 -1.1 -1.8/E IntlValA m FV 7.62 +1.3 -2.7 -2.2/EEvermoreGlbValInstl d SW 15.68 +1.6 +3.2 +11.9/BFAMEqIncInv MB 30.13 -1.3 +.3 +9.9/A ValInv MG 73.36 -.6 -.2 +9.0/CFDPBKInstlInvA m FB 13.94 -.1 -.8 +4.1 BRCorAlpBdInvA m MU 9.93 +.2 -2.1 +.2FMICommonStk MB 26.89 ... +1.2 +8.4/B LgCp LB 21.77 +.1 +1.3 +9.3/CFPACptl MV 34.77 +2.3 +1.3 -.3/E Crescent d MA 35.04 -.3 +1.0 +6.1/B NewInc NT 9.92 +.2 +.5 +1.7/D Paramount WS 22.93 ... +3.3 +9.6/A USVal LB 9.93 -1.5 +.2 +.3/EFairholme FundsFcdInc HY 10.57 +1.0 -2.8 +5.2/A Fund d LV 18.56 -1.0 -7.8 -1.9/EFederatedAdjstblRtScIns GS 9.63 ... +.3 +.2/B BdA f TW 9.00 +.1 -2.2 +2.5/B BdC m TW 9.06 ... -2.4 +1.6/D BdF f TW 9.08 +.1 -2.2 +2.4/B BdInstl TW 9.00 ... -2.3 +2.6/A CloverSmValA f SV 25.33 -.2 -2.3 +7.1/D CloverSmValIns SV 25.42 -.2 -2.2 +7.4/C CptlIncA f CA 8.06 +.4 +.1 +3.1/D CptlIncB m CA 8.07 +.3 -.2 +2.3/E CptlIncC m CA 8.06 +.3 -.1 +2.3/E CptlIncF f CA 8.05 +.4 +.1 +3.1/D CptlIncInstl CA 8.07 +.4 +.1 +3.4/D EqInc,IncA f LV 25.58 +.7 +1.5 +6.6/D EqInc,IncC m LV 25.52 +.6 +1.2 +5.8/E EqInc,IncInstl LV 25.57 +.7 +1.5 +6.9/D FltngRStrIncA m BL 9.96 +.4 +1.2 +3.4/C FltngRStrIncIns BL 9.96 +.4 +1.3 +3.8/B GlbAllcA f IH 20.26 -.1 +.8 +3.8/C GlbAllcC m IH 19.70 -.2 +.6 +3.0/D GlbAllcInstl IH 20.38 -.1 +.9 +4.1/C GvtIncIns GI 9.86 -.1 -1.7 +.3/A GvtIncSecIncF f GI 8.53 -.2 -1.8 .../C GvtUltShrDrIns UB 9.88 +.2 +.4 +.6/D GvtUltShrDrSvc UB 9.88 +.2 +.4 +.5/E HYTrustSvc d HY 6.78 +1.0 -.2 +4.4/B HiIncBdA f HY 7.44 +.9 -.2 +4.3/B HiIncBdC m HY 7.42 +.8 -.5 +3.5/D InsHYBdIns d HY 9.81 +.9 -.2 +5.0/A IntermCorpBdIns TW 8.95 -.1 -1.6 +1.4/D IntermMuniSvc MI 9.89 +.1 -1.2 +1.7/B IntlLeadersA f FB 38.63 +2.9 +3.3 +5.0/D IntlLeadersC m FB 35.86 +2.9 +3.1 +4.2/D IntlLeadersIns FB 38.69 +3.0 +3.4 +5.2/C IntlSmMidCoA m FR 40.79 +.3 +1.9 +6.8/E IntlStrVlDvA f FV 3.59 +1.7 -3.9 +.1/E IntlStrVlDvC m FV 3.56 +1.6 -4.1 -.7/E IntlStrVlDvIns FV 3.60 +1.7 -3.5 +.4/E KaufLCA f LG 25.13 -.9 +7.1 +9.4/E KaufLCC m LG 23.21 -.9 +6.8 +8.5/E KaufLCIns LG 25.72 -.8 +7.2 +9.7/E KaufLCR b LG 24.04 -.9 +6.9 +9.0/E KaufmannA m MG 6.27 +.5 +12.2 +12.2/A KaufmannB m MG 5.20 +.4 +11.8 +11.7/A KaufmannC m MG 5.19 +.4 +11.9 +11.6/A KaufmannR m MG 6.28 +.5 +12.1 +12.2/A KaufmannSmCpA m SG 35.57 +.7 +10.6 +14.7/A KaufmannSmCpC m SG 30.76 +.7 +10.4 +14.1/A KaufmannSmCpR b SG 35.72 +.7 +10.6 +14.8/A MDTAllCpCorIns LV 29.02 -.4 +4.6 +10.3/A MDTBalA f MA 19.05 -.2 +2.2 +5.7/C MDTLgCpGrA f LB 19.39 -1.2 +6.7 +9.8/C MDTLgCpValInstl LV 28.50 +.5 +1.6 +8.0/C MDTLgCpValSvc LV 28.52 +.5 +1.5 +7.7/C MDTMidCpGrA f MB 42.11 -1.2 +6.7 +10.4/A MDTSmCpCorInstl SB 20.60 +.3 +2.9 +14.7/A MDTSmCpGrA f SG 24.14 -.2 +6.6 +15.1/A MDTSmCpGrInstl SG 25.10 -.2 +6.7 +15.4/A MIIntrmMnA f SI 10.90 -.1 -1.4 +.9/D MaxCpIdxInstl LB 12.96 -.6 +1.2 +11.1/A MaxCpIdxvc b LB 12.82 -.6 +1.1 +10.8/B MidCpIdxSvc MB 24.82 -.1 +1.1 +9.3/A MnHYAdvtgA f HM 8.85 +.4 -.4 +3.5/C MnHYAdvtgC m HM 8.84 +.3 -.7 +2.7/E MnHYAdvtgF f HM 8.84 +.3 -.5 +3.5/C MnStkAdvtgA f CA 13.60 +.3 +.2 +5.2/A MnStkAdvtgAC m CA 13.58 +.2 ... +4.4/B MnStkAdvtgAF f CA 13.60 +.3 +.2 +5.2/A MnStkAdvtgAIns CA 13.60 +.3 +.3 +5.5/A MnUltraShrtA m MS 9.99 +.1 +.3 +.3/D MnUltraShrtIns MS 9.98 ... +.3 +.7/B MortgInstl CI 9.33 ... -1.4 +1.0/B MuniBdA f ML 10.32 +.1 -1.3 +1.9/D OhioMuniIncA f MO 10.97 ... -1.1 +1.8/B OhioMuniIncF m MO 10.97 ... -1.1 +1.7/B PEMnIncA f MP 10.73 +.2 -1.0 +2.1/C PrudentBearA f BM 15.27 -.4 -2.2 -10.8 PrudentBearIns BM 15.62 -.4 -2.1 -10.5 ShIntTtRtBdIns CS 10.14 +.1 -.6 +1.0/B ShrtIntrmDrMnA m MS 10.19 -.1 -.1 +.2/E ShrtIntrmDrMnIn MS 10.19 -.1 ... +.8/B ShrtTrmIncA m CS 8.44 ... -.2 +.5/D ShrtTrmIncInstl CS 8.44 +.2 +.1 +1.1/B ShrtTrmIncY CS 8.44 +.1 +.1 +1.2/B StratIncA x MU 8.90 +.6 -.7 +3.0/C StratIncC x MU 8.89 +.6 -1.0 +2.2/D StratIncF x MU 8.84 +.6 -.8 +3.0/C StratValDivA f LV 5.70 +.6 -6.1 +6.2/E StratValDivC m LV 5.71 +.5 -6.3 +5.4/E StratValDivIns LV 5.73 +.6 -6.1 +6.4/D StrtgcIncIS x MU 8.84 +.7 -.7 +3.3/B TtlRetBdA m CI 10.61 ... -1.9 +1.1/B TtlRetBdC m CI 10.61 ... -2.0 +.6/D TtlRetBdInstl CI 10.61 +.1 -1.7 +1.7/A TtlRetBdSvc b CI 10.61 +.1 -1.8 +1.4/B TtlRetGovtBdIns GI 10.51 +.1 -1.6 +.3/B TtlRetGovtBdSvc b GI 10.50 ... -1.8 -.1/C USGvtSc13YrsIns GS 10.16 ... -.4 -.1/D USGvtSc13YrsY GS 10.16 ... -.3 .../C USGvtSc25YrIns GS 10.58 -.2 -1.2 -.5/E UltraShrtBdA m UB 9.09 +.1 +.2 +.7/D UltraShrtBdIns UB 9.09 +.2 +.4 +1.3/B forUSGovtSecA f GI 7.17 -.1 -1.8 +.2/BFidelity1000ValueIdx LV 12.55 -.2 -1.1 +8.1/C 100Index LB 17.45 -.7 +.5 +11.6/A 500IdxIns LB 94.15 -.6 +1.3 +11.2/A 500IdxInsPrm LB 94.15 -.6 +1.3 +11.3/A 500IdxInv LB 94.14 -.6 +1.3 +11.2/A 500IndexPrm LB 94.15 -.6 +1.3 +11.2/A AllSectorEq LG 12.49 -.4 +2.5 +10.2/D ArizonaMuniInc SL 11.79 +.4 -1.6 +2.0/A AsstMgr20% XY 13.33 +.2 -.4 +2.8/C AsstMgr30% XY 11.04 +.1 -.2 +3.7/A AsstMgr40% CA 11.69 +.2 +.2 +4.6/B AsstMgr50% CA 18.32 +.2 +.5 +5.4/A AsstMgr60% MA 12.66 +.2 +.8 +6.2/B AsstMgr70% MA 22.69 +.2 +1.3 +7.0/A AsstMgr85% AL 19.90 +.2 +1.9 +8.2/A BCGrowth LG 14.70 -.7 +6.2 +14.0/A BCGrowth LG 93.17 -.6 +6.2 +13.9/A BCGrowthK LG 93.30 -.6 +6.2 +14.0/A Balanced MA 24.01 -.2 +1.5 +7.2/A BalancedK MA 24.00 -.3 +1.5 +7.3/A BlueChipVal LV 19.44 +.4 -.8 +6.3/D CALtdTrmTFBd SS 10.45 -.2 -.6 +.8/B CAMuniInc MC 12.65 +.2 -1.6 +2.0/D Canada MQ 52.24 +2.3 -4.4 +1.5/D Cap&Inc HY 10.24 +.2 +.5 +5.5/A ChinaRegion CH 36.83 -4.1 +2.4 +4.9/D CmdtyStrat BB 5.59 +4.1 +2.8 -4.0/E CnncticutMunInc SI 11.15 +.2 -1.3 +1.5/B CnsrvIncMnBd MS 10.00 ... +.2 +.6/C CnsrvIncMnBdIns MS 10.00 ... +.3 +.7/B Contrafund LG 128.39 -.6 +6.5 +14.3/A ContrafundK LG 128.35 -.6 +6.5 +14.4/A ConvertibleSecs CV 28.28 -.7 +1.9 +2.1/E CorpBd TW 11.26 ... -2.6 +2.0/B CptlApprec LG 37.16 ... +5.6 +9.4/E CptlApprecK LG 37.24 +.1 +5.6 +9.5/E DisciplinedEq LB 39.19 +.2 +1.0 +8.5/D DisciplinedEqK LB 39.14 +.2 +1.1 +8.6/D DivGro LB 32.52 -.9 -.9 +7.8/E DivGroK LB 32.49 -.9 -.9 +7.9/D DiversIntl FG 40.10 +.9 +.2 +5.1/E DiversIntlK FG 40.03 +.9 +.3 +5.2/E EmMkts EM 21.74 -2.4 +1.5 +8.7/A EmMkts EM 32.94 -1.8 +.6 +9.5/A EmMktsDbt EB 10.04 +.3 -.6 +7.1/A EmMktsDiscovery EM 16.01 -.1 +4.2 +10.0/A EmMktsIdxPrm EM 11.66 -1.4 +2.2 +6.5/C EmMktsK EM 32.96 -1.8 +.6 +9.6/A EmergEMEA EM 10.58 -2.0 +2.2 +8.7/A EmergingAsia PJ 44.39 -3.6 -1.4 +7.1/C EqDividendInc LV 27.04 -.3 -2.1 +7.7/C EqDividendIncK LV 27.03 -.3 -2.1 +7.8/C EqIncome LV 57.19 -.6 -3.2 +6.9/D EqIncomeK LV 57.15 -.6 -3.2 +7.0/D Europe ES 42.61 +.4 +.7 +5.8/B ExMktIdxInPr MB 63.56 ... +2.6 +8.9/B ExMktIdxInv MB 63.57 ... +2.5 +8.8/B ExMktIdxPr MB 63.58 ... +2.6 +8.9/B ExprtMltntnl LB 21.92 -.8 -1.3 +8.7/D ExprtMltntnlK LB 21.88 -.8 -1.3 +8.8/D Fidelity LG 46.96 -.6 +3.8 +10.3/D FidelityK LG 46.95 -.6 +3.8 +10.4/D FltngRtHiInc BL 9.52 +.5 +1.8 +3.7/B FltngRtHiInc BL 9.65 +.4 +1.5 +3.7/B FocedHiInc HY 8.53 +.7 -.8 +3.7/C FocusedStock LG 24.41 -.9 +7.8 +12.5/B FourinOneIdx AL 44.71 +.2 +1.0 +8.0/A FrdmIdx2055Inv TL 15.28 +.1 +1.1 +8.1/B Frdm2005 TA 12.56 +.2 ... +4.2/B Frdm2010 TA 16.08 +.1 +.1 +4.9/A Frdm2015 TD 13.43 +.1 +.4 +5.7/A Frdm2020 TE 16.66 +.1 +.5 +6.2/A Frdm2025 TG 14.50 ... +.7 +6.6/A Frdm2030 TH 18.24 ... +1.0 +7.7/A Frdm2035 TI 15.45 ... +1.4 +8.6/A Frdm2040 TJ 10.85 ... +1.4 +8.7/A Frdm2045 TK 12.30 ... +1.5 +8.7/A Frdm2050 TN 12.36 -.1 +1.4 +8.7/A Frdm2055 TL 13.93 ... +1.4 +8.6/A FrdmInc RI 11.71 +.2 -.3 +3.3/B GNMA GI 11.11 +.1 -1.7 +.5/A GlbCmdtyStk SN 13.77 +6.9 +4.5 +4.8/B GlbHiInc HY 9.71 +.5 +.2 +5.5/A GlbStrats MA 9.42 -.1 +.7 +6.8/A GlbexUSIdxIns FB 13.71 +1.3 +1.3 +5.7/C GlbexUSIdxInsPr FB 13.72 +1.3 +1.3 +5.7/B GlbexUSIdxPr FB 13.71 +1.3 +1.3 +5.7/B GlobalBalanced IH 25.88 -.2 +3.3 +6.4/A GlobalEqIncome WS 14.21 +.8 -1.7 +6.6/D GlobalexUSIdx FB 13.42 +1.3 +1.4 +5.7/B GovernmentInc GI 9.95 -.1 -2.0 .../C GrDiscv LG 34.66 -.5 +6.4 +13.9/A GrDiscvK LG 34.68 -.5 +6.5 +14.0/A GrStrategies MG 42.60 -1.5 +3.6 +7.9/D GrStrategiesK MG 42.91 -1.5 +3.6 +8.0/D GroCo LG 18.01 -1.6 +8.3 +17.2/A GroCo LG 192.76 -1.6 +7.9 +16.8/A GroCoK LG 192.78 -1.6 +7.9 +16.9/A Growth&Inc LB 37.37 +.3 -1.0 +8.6/D Growth&IncK LB 37.34 +.3 -1.0 +8.8/D HighIncome HY 8.88 +.9 +.6 +5.1/A Independence LG 39.07 +.2 +4.8 +7.0/E IndependenceK LG 39.10 +.2 +4.8 +7.1/E InfPrtBd IP 11.82 +.8 -1.0 +.3/C InfPrtBdIdxPrm IP 9.74 +.8 -1.0 +.6/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Friday, April 20, 2018

PAGE 48

In-ProtBondA m IP 11.66 +.8 -1.2 .../D In-ProtBondI IP 11.79 +.8 -1.1 +.3/D IntermediateBd CI 10.57 ... -1.4 +.8/C InternationalVa FV 9.14 +2.1 +.9 +3.7/D IntlCptlApprec FG 21.25 -.2 +.9 +9.0/A IntlDiscv FG 45.96 +1.1 +.7 +6.5/C IntlEnhIdx FV 10.37 +3.0 +2.3 +7.3/A IntlGr FG 16.28 -.7 +.8 +6.8/C IntlGr FG 13.76 -.9 +.5 +6.4/C IntlIdxInstl FB 43.82 +2.2 +1.6 +5.8/B IntlIdxInstlPrm FB 43.82 +2.2 +1.6 +5.8/B IntlIdxInv FB 43.82 +2.2 +1.6 +5.6/C IntlIdxPremium FB 43.82 +2.2 +1.6 +5.8/B IntlRlEstt GR 11.87 +2.0 +1.9 +6.0/A IntlSmCp FQ 30.63 +1.3 +2.4 +12.6/A IntlSmCp FR 18.98 +1.4 +5.6 +11.3/B IntlSmCpOpps FR 20.43 +1.3 +5.6 +12.4/B IntlVal FV 10.82 +2.2 +1.2 +3.9/D IntrmGovtInc GI 10.21 -.2 -1.3 -.1/C IntrmMuniInc MI 10.19 ... -1.1 +1.5/C IntrmTrBdIdPrm GI 10.33 -.3 -2.5 -.2/C InvmGradeBd CI 10.95 +.1 -1.9 +1.4/B InvmGradeBd CI 7.72 +.2 -1.9 +1.1/B Japan JS 15.93 +1.2 +3.1 +9.7/C JapanSmlrCo JS 19.22 +.9 +1.4 +15.0/A LTTrsBdIdxPrm GL 12.47 ... -5.3 -.7/C LargeCapStock LB 33.38 +.1 -.2 +8.8/D LatinAmerica LS 26.50 -2.0 +8.3 +6.9/D LgCpCorEnhIdx LB 14.98 -.2 +2.2 +10.6/B LgCpGrEnhIdx LG 19.53 -.9 +3.2 +12.4/B LgCpValEnhIdx LV 13.19 ... -.1 +9.0/B LimitedTermGov GS 9.75 -.1 -.8 -.1/D LowPrStk MV 55.37 +1.2 +1.6 +8.5/B LowPrStkK MV 55.34 +1.2 +1.6 +8.7/B LtdTrmMuniInc MS 10.41 -.2 -.5 +.7/B LvrgdCoStk MG 34.24 -.8 +2.3 +5.9/E LvrgdCoStkK MG 34.32 -.8 +2.4 +6.0/E MAMunicipalInc MT 11.93 +.3 -1.5 +2.0/A Magellan LG 109.13 +.4 +4.4 +11.8/C MagellanK LG 108.99 +.4 +4.4 +11.9/C MegaCapStock LB 17.33 +.3 -.6 +8.8/D MichiganMuniInc SI 11.93 +.1 -1.6 +2.0/A MidCapIdxIns MB 21.17 -.5 +.9 +8.4/B MidCapIdxPrm MB 21.16 -.6 +.9 +8.4/B MidCapStock MG 38.70 -.4 +1.3 +8.4/C MidCapStockK MG 38.72 -.4 +1.3 +8.5/C MidCapValue MV 24.73 -.1 -2.7 +5.8/D MidCpEnhIdx MB 15.73 -.6 +.5 +8.2/B MinnesotaMnInc SM 11.38 +.2 -1.4 +1.7/C MortgageSecs CI 10.91 ... -1.6 +.8/C MrylndMuniInc SI 11.10 +.3 -1.8 +2.0/A MuniInc ML 12.70 +.3 -1.8 +2.2/C MuniInc2019 MS 10.54 -.2 +.2 +.9/A NJMunicipalInc MJ 11.61 +.3 -1.3 +2.4/B NYMuniInc MY 12.88 +.1 -1.7 +2.0/C NasdCmpIdx LG 95.15 -1.4 +5.0 +14.7/A NewMillennium LG 40.76 +1.1 +2.4 +9.9/D NewMktsInc EB 15.76 ... -1.6 +6.3/A Nordic MQ 51.58 -3.2 -3.2 +6.6/B OTCPortfolio LG 117.12 -1.0 +6.6 +16.6/A OTCPortfolioK LG 118.67 -.9 +6.7 +16.8/A OhioMunilInc MO 11.86 +.2 -1.8 +2.3/A Overseas FG 51.32 +1.8 +1.2 +8.3/A OverseasK FG 51.21 +1.8 +1.2 +8.5/A PacicBasin DP 34.99 -2.6 -1.4 +10.4/B PennsylvnMnInc MP 10.92 +.3 -1.3 +2.1/B Puritan MA 23.73 +.3 +1.7 +7.8/A PuritanK MA 23.71 +.3 +1.7 +7.9/A RealEstInv SR 38.49 -.6 -7.8 +2.6/B RealEstateEq SR 11.79 -.6 -7.9 +.9/D RlEstateIdxPrm SR 14.23 -.5 -8.2 +1.4/C RlEsttInc SR 10.70 +.2 -1.9 +4.5/A RlEsttInc SR 11.56 -.1 -3.5 +4.3/A SCGrth SG 27.06 ... +9.4 +14.9/A SCValue SV 20.22 -.9 -.5 +9.6/B STTrsBdIdxPrm GS 10.19 -.2 -.8 +.2/B ShTrmBd CS 8.50 ... -.5 +.6/C ShrtDurHiInc HY 9.46 +.8 +.4 +3.0/E SmCapIdxIns SB 20.91 +.3 +2.9 +9.7/B SmCapIdxInv SB 20.88 +.3 +2.9 +9.5/B SmCpDiscv SB 12.56 +.2 +.3 +6.2/D SmCpDiscv SB 29.96 -.3 +.2 +6.3/D SmCpEnhIdx SB 13.94 +.1 +2.2 +7.6/D SmCpOpps SB 14.60 ... +4.1 +8.2/C SmallCapStock SB 19.89 +1.1 +1.4 +7.6/D StkSelorAllCp LG 45.44 -.1 +3.4 +10.7/D StkSelorSmCp SB 27.45 -.1 +3.7 +8.0/C StkSlrLgCpVal LV 20.36 +.5 -1.7 +6.3/D StratDivInc AL 14.76 -.5 -2.6 +6.3/C StratInc MU 10.95 +.2 ... +3.9/A StratRlRet XY 8.87 +1.4 -.1 +1.2/E TaxFreeBond ML 11.27 +.3 -1.6 +2.3/C TelecomandUtls SU 25.38 +1.6 ... +7.1/B TotalBond CI 10.39 +.1 -1.6 +1.7/A TotalEmMkts EM 13.61 -1.9 +.4 +8.5/A Trend LG 103.28 -.3 +6.2 +13.4/B TtlIntlEq FG 9.38 ... +.8 +6.7/C TtlMktIdxF LB 77.25 -.5 +1.5 +10.8/B TtlMktIdxInsPrm LB 77.23 -.5 +1.5 +10.8/B TtlMktIdxInstl LB 77.23 -.5 +1.5 +10.8/B TtlMktIdxInv LB 77.25 -.5 +1.5 +10.7/B TtlMktIdxPrm LB 77.24 -.5 +1.5 +10.8/B USBdIdxF CI 11.25 ... -2.2 +.7/C USBdIdxIns CI 11.26 ... -2.1 +.8/C USBdIdxInsPrm CI 11.25 -.1 -2.2 +.7/C USBdIdxInv CI 11.26 -.1 -2.1 +.6/D USBdIdxPrm CI 11.26 ... -2.1 +.8/C ValDiscv LV 28.64 +.3 -1.0 +6.8/D ValDiscvK LV 28.66 +.3 -1.0 +6.9/D Value MV 118.53 +.6 -2.2 +5.8/D ValueK MV 118.65 +.6 -2.1 +5.9/D ValueStrategies LV 40.71 -.4 -3.3 +6.0/E Worldwide WS 27.72 ... +5.0 +9.6/AFidelity AdvisorAssetMgr60%A m MA 12.62 +.2 +.7 +5.9/B AssetMgr70%A m MA 22.66 +.2 +1.2 +6.7/A AssetMgr70%C m MA 22.54 +.1 +1.0 +5.9/B AssetMgr70%I MA 22.70 +.2 +1.3 +7.0/A AssetMgr70%M m MA 22.66 +.2 +1.1 +6.4/B BalancedA m MA 21.07 -.3 +1.3 +6.9/A BalancedC m MA 20.93 -.4 +1.1 +6.1/B BalancedI MA 21.47 -.4 +1.4 +7.2/A BalancedM m MA 21.31 -.4 +1.2 +6.6/A BiotechnologyA m SH 25.77 -5.0 +2.6 -2.5/E BiotechnologyI SH 27.25 -5.0 +2.7 -2.2/E BiotechnologyM m SH 24.42 -5.0 +2.5 -2.8/E CAMuniIncI MC 12.67 +.1 -1.7 +1.9/D CapitalDevA m LB 15.95 +.1 -.3 +8.6/D CapitalDevO LB 16.50 +.1 -.2 +8.9/D ConsumerDscrtA m CD 26.74 +.3 +5.8 +10.3/B ConsumerStplsA m CC 79.13 -2.4 -8.0 +1.6/E ConsumerStplsC m CC 77.01 -2.5 -8.2 +.8/E ConsumerStplsI CC 79.71 -2.4 -8.0 +1.9/D ConsumerStplsM m CC 78.39 -2.4 -8.1 +1.3/E CorporateBondI TW 11.26 ... -2.6 +2.0/C DiverIntlA m FG 23.65 +.9 ... +5.3/D DiverIntlC m FG 22.66 +.8 -.3 +4.5/E DiverIntlI FG 24.03 +1.0 +.1 +5.6/D DiverIntlM m FG 23.49 +.9 -.1 +5.0/E DiversiedStkA m LB 26.05 -.2 +5.3 +10.7/B DiversiedStkO LB 26.76 -.1 +5.4 +11.1/A DividendGrowthA m LB 17.29 -.8 -1.0 +7.4/E DividendGrowthC m LB 16.35 -1.0 -1.3 +6.6/E DividendGrowthI LB 18.22 -.9 -.9 +7.7/E DividendGrowthM m LB 17.20 -.9 -1.0 +7.2/E EmMktsIncA m EB 13.87 ... -1.7 +5.9/B EmMktsIncC m EB 13.98 ... -1.9 +5.1/B EmMktsIncI EB 13.60 ... -1.6 +6.3/A EmMktsIncM m EB 13.81 ... -1.6 +5.9/B EmergingAsiaA m PJ 40.52 -3.6 -1.4 +7.0/C EmergingAsiaC m PJ 36.80 -3.6 -1.6 +6.2/D EmergingAsiaI PJ 41.76 -3.6 -1.3 +7.3/C EmergingMktsA m EM 30.31 -1.8 +.4 +8.9/A EmergingMktsC m EM 28.82 -1.9 +.2 +8.0/B EmergingMktsI EM 30.46 -1.8 +.5 +9.2/A EmergingMktsM m EM 30.07 -1.8 +.4 +8.6/A EnergyA m EE 35.85 +12.9 +4.1 -.3/A EnergyC m EE 32.93 +12.8 +3.9 -1.1/A EnergyI EE 37.78 +12.9 +4.2 -.1/A EnergyM m EE 36.68 +12.9 +4.1 -.6/A EquityGrowthA m LG 116.21 -.5 +6.4 +13.7/A EquityGrowthC m LG 99.35 -.5 +6.2 +12.8/B EquityGrowthI LG 127.22 -.5 +6.5 +14.0/A EquityGrowthM m LG 114.18 -.5 +6.3 +13.4/B EquityIncomeA m LV 31.46 -.5 -2.4 +6.6/D EquityIncomeC m LV 31.68 -.6 -2.6 +5.8/E EquityIncomeI LV 32.88 -.5 -2.2 +6.9/D EquityIncomeM m LV 32.16 -.5 -2.4 +6.4/D EquityValueA m LV 18.76 +.3 -1.2 +6.3/D FinancialSvcsA m SF 21.86 -2.8 ... +11.1/C FinancialSvcsC m SF 20.46 -2.9 -.3 +10.2/C FinancialSvcsM m SF 21.63 -2.9 -.1 +10.7/C FltngRtHiIncA m BL 9.67 +.4 +1.5 +3.5/C FltngRtHiIncC m BL 9.66 +.3 +1.2 +2.6/E FltngRtHiIncI BL 9.64 +.3 +1.5 +3.7/B FltngRtHiIncM m BL 9.65 +.4 +1.4 +3.4/C Freedom2005A m TA 11.98 +.1 -.2 +3.9/C Freedom2005I TA 12.06 +.1 -.1 +4.1/B Freedom2010A m TA 12.50 ... +.1 +4.6/A Freedom2010M m TA 12.45 ... ... +4.3/B Freedom2015A m TD 12.69 ... +.2 +5.3/A Freedom2015C m TD 12.57 -.1 ... +4.5/C Freedom2015I TD 12.79 ... +.3 +5.5/A Freedom2015M m TD 12.66 ... +.2 +5.0/B Freedom2020A m TE 13.84 -.1 +.4 +5.7/A Freedom2020C m TE 13.72 -.1 +.1 +4.9/B Freedom2020I TE 13.96 ... +.5 +6.0/A Freedom2020M m TE 13.84 ... +.4 +5.5/A Freedom2025A m TG 13.89 -.1 +.5 +6.1/A Freedom2025C m TG 13.68 -.1 +.3 +5.3/C Freedom2025I TG 14.01 -.1 +.6 +6.4/A Freedom2025M m TG 13.91 -.1 +.4 +5.9/B Freedom2030A m TH 15.16 -.1 +.9 +7.2/A Freedom2030C m TH 14.91 -.1 +.6 +6.4/C Freedom2030I TH 15.25 -.1 +.9 +7.4/A Freedom2030M m TH 15.08 -.1 +.7 +6.9/A Freedom2035A m TI 14.90 -.1 +1.2 +8.0/A Freedom2035C m TI 14.52 -.2 +1.0 +7.2/C Freedom2035I TI 15.00 -.1 +1.3 +8.3/A Freedom2035M m TI 14.77 -.1 +1.1 +7.7/B Freedom2040A m TJ 15.96 -.1 +1.3 +8.1/B Freedom2040C m TJ 15.59 -.2 +1.0 +7.3/C Freedom2040I TJ 16.06 -.1 +1.4 +8.4/A Freedom2040M m TJ 15.89 -.1 +1.2 +7.8/B Freedom2045A m TK 12.42 -.2 +1.2 +8.1/B Freedom2045I TK 12.50 -.1 +1.4 +8.3/B Freedom2045M m TK 12.33 -.2 +1.2 +7.8/C Freedom2050A m TN 12.38 -.2 +1.2 +8.1/B Freedom2050I TN 12.46 -.1 +1.3 +8.4/A Freedom2050M m TN 12.32 -.2 +1.2 +7.8/B Freedom2055A m TL 13.61 -.1 +1.3 +8.1/B Freedom2055I TL 13.66 -.1 +1.3 +8.3/B FreedomIncomeA m RI 11.03 +.1 -.4 +3.0/C FreedomIncomeI RI 11.06 +.1 -.4 +3.2/B GlblCapApprecI SW 19.57 +.9 +1.7 +9.4/C GlobalCmdtyStkI SN 13.77 +6.9 +4.5 +4.9/B GovernmentIncA m GI 9.97 -.2 -2.0 -.3/D GovernmentIncC m GI 9.97 -.2 -2.2 -1.1/E GovernmentIncI GI 9.97 -.1 -1.9 .../C GovernmentIncM m GI 9.97 -.2 -2.0 -.3/D Growth&IncomeA m LB 28.05 +.3 -1.2 +8.3/D Growth&IncomeC m LB 26.30 +.2 -1.4 +7.4/E Growth&IncomeM m LB 28.06 +.3 -1.2 +8.0/D GrowthOppsA m LG 68.81 -1.3 +6.3 +13.1/B GrowthOppsC m LG 60.28 -1.3 +6.1 +12.3/C GrowthOppsI LG 73.66 -1.2 +6.4 +13.4/B GrowthOppsM m LG 68.38 -1.3 +6.2 +12.9/B HealthCareA m SH 46.15 +.2 +8.2 +3.8/B HealthCareC m SH 37.09 +.1 +8.0 +3.0/B HealthCareI SH 50.06 +.2 +8.3 +4.1/B HealthCareM m SH 43.19 +.2 +8.1 +3.5/B HighIncAdvtgA m HY 11.28 +.7 +.4 +5.6/A HighIncAdvtgC m HY 11.26 +.7 +.1 +4.8/A HighIncAdvtgI HY 10.58 +.8 +.5 +5.9/A HighIncAdvtgM m HY 11.34 +.7 +.4 +5.6/A HighIncomeA m HY 7.77 +.8 -.2 +4.0/C HighIncomeC m HY 7.75 +.9 -.3 +3.2/D HighIncomeI HY 7.79 +.9 ... +4.2/B HighIncomeM m HY 7.76 +.9 -.1 +4.0/C IndustrialsA m ID 42.15 +.1 +.6 +10.3/B IndustrialsC m ID 37.74 ... +.3 +9.5/C IndustrialsI ID 44.31 +.1 +.7 +10.6/B IndustrialsM m ID 41.21 ... +.5 +10.0/C IntermMuniIncA m MI 10.20 ... -1.2 +1.2/D IntermMuniIncI MI 10.21 +.1 -1.1 +1.5/C IntlCapitalAppA m FG 19.91 -.3 +.8 +8.6/A IntlCapitalAppC m FG 17.58 -.3 +.6 +7.8/B IntlCapitalAppM m FG 19.42 -.3 +.7 +8.3/B IntlDiscvA m FG 45.66 +1.1 +.6 +6.1/D IntlDiscvI FG 45.84 +1.1 +.6 +6.5/C IntlGrA m FG 13.67 -.9 +.4 +6.1/D IntlGrC m FG 13.43 -1.0 +.2 +5.3/D IntlGrI FG 13.73 -.9 +.5 +6.4/C IntlSmCapOppsI FR 20.40 +1.2 +5.6 +12.4/B IntlSmallCapA m FQ 30.09 +1.3 +2.3 +12.3/A IntlSmallCapI FQ 30.82 +1.3 +2.4 +12.6/A InvestmentGrBdA m CI 7.71 ... -2.0 +.8/C InvestmentGrBdI CI 7.72 +.1 -2.0 +1.1/B LargeCapA m LB 33.15 +.1 -.3 +8.7/D LargeCapC m LB 30.03 ... -.5 +7.9/D LargeCapI LB 34.68 +.1 -.3 +9.0/D LargeCapM m LB 33.08 +.1 -.4 +8.4/D LeveragedCoStkA m MG 43.65 -.1 +.6 +4.9/E LeveragedCoStkC m MG 39.00 -.2 +.4 +4.1/E LeveragedCoStkI MG 44.62 -.1 +.7 +5.2/E LeveragedCoStkM m MG 42.24 -.2 +.6 +4.7/E LimitedTermBdA m CS 11.26 +.1 -1.0 +.6/C LimitedTermBdC m CS 11.23 -.1 -1.2 -.2/E LimitedTermBdI CS 11.29 +.1 -.9 +.9/C LimitedTermBdM m CS 11.26 ... -1.0 +.6/D LtdTermMuniIncA m MS 10.43 -.2 -.6 +.4/D LtdTermMuniIncI MS 10.42 -.2 -.4 +.6/C MaterialsA m SN 84.37 +1.4 -2.0 +7.3/A MaterialsC m SN 81.38 +1.3 -2.2 +6.5/A MaterialsI SN 84.59 +1.4 -1.9 +7.6/A MegaCapStockA m LB 17.16 +.2 -.6 +8.5/D MegaCapStockI LB 17.34 +.2 -.6 +8.8/D MidCapIIA m MG 21.04 -.2 +2.4 +8.7/C MidCapIIC m MG 18.72 -.3 +2.2 +7.9/D MidCapIII MG 21.71 -.2 +2.5 +9.0/C MidCapIIM m MG 20.51 -.2 +2.3 +8.5/C MidCapValueA m MV 24.37 -.1 -2.8 +5.5/E MortgageSecI CI 10.87 ... -1.6 +.8/C NewInsA m LG 32.35 -.1 +5.4 +12.4/B NewInsC m LG 28.34 -.1 +5.2 +11.6/C NewInsI LG 33.07 -.1 +5.5 +12.7/B NewInsM m LG 31.29 -.1 +5.3 +12.1/C NewInsZ LG 33.11 ... +5.5 +12.8/B OverseasA m FG 25.07 +1.7 +.9 +5.9/D OverseasI FG 25.60 +1.7 +1.0 +6.2/D OverseasM m FG 25.75 +1.6 +.8 +5.6/D RealEstateA m SR 19.99 -.7 -8.3 +.3/D RealEstateI SR 20.18 -.6 -8.2 +.6/D RealEstateM m SR 19.97 -.7 -8.3 +.1/E RlEstIncA m SR 11.50 -.1 -3.6 +4.1/A RlEstIncC m SR 11.37 -.2 -3.9 +3.3/A RlEstIncI SR 11.52 -.1 -3.5 +4.3/A RlEstIncM m SR 11.50 -.2 -3.7 +4.0/A SCGrthA m SG 26.00 ... +9.3 +14.6/A SCGrthC m SG 23.32 ... +9.1 +13.7/A SCGrthI SG 27.13 ... +9.4 +14.9/A SCGrthM m SG 25.21 ... +9.3 +14.3/A SCValueA m SV 19.85 -1.0 -.6 +9.3/B SCValueI SV 20.22 -1.0 -.5 +9.6/B SCValueM m SV 19.39 -1.0 -.6 +9.1/B SeriesGrOpps LG 13.57 -1.2 +6.5 +13.8/A SeriesSmallCap SB 12.09 -1.0 +1.5 +5.4/E SmallCapA m SB 26.12 -1.1 +1.2 +5.0/E SmallCapC m SB 19.66 -1.1 +1.0 +4.2/E SmallCapI SB 28.67 -1.1 +1.3 +5.3/E SmallCapM m SB 24.15 -1.1 +1.1 +4.8/E StgIncA m MU 12.20 +.2 -.1 +3.7/B StgIncC m MU 12.17 +.1 -.2 +2.9/C StgIncI MU 12.37 +.2 ... +3.9/A StgIncM m MU 12.19 +.2 -.1 +3.7/B StockSelAllCpA m LG 45.46 -.2 +3.3 +10.3/D StockSelAllCpI LG 45.46 -.1 +3.4 +10.6/D StockSelAllCpK LG 45.45 -.1 +3.4 +10.8/D StockSelAllCpM m LG 45.43 -.2 +3.2 +10.0/D StockSlrMidCp MG 41.05 +.2 +2.7 +8.1/D StockSlrMidCpA m MG 39.36 +.2 +2.7 +7.9/D StockSlrMidCpC m MG 35.91 +.1 +2.4 +7.1/D StockSlrMidCpI MG 41.13 +.2 +2.7 +8.1/D StockSlrMidCpM m MG 39.57 +.2 +2.6 +7.6/D StratDiv&IncA m AL 14.67 -.6 -2.8 +6.0/D StratDiv&IncC m AL 14.61 -.6 -3.0 +5.2/D StratDiv&IncI AL 14.72 -.5 -2.7 +6.3/C StratDiv&IncM m AL 14.67 -.5 -2.8 +5.7/D StrategicRlRetI XY 8.85 +1.4 -.1 +1.2/E TechnologyA m ST 58.23 -1.4 +8.8 +22.3/A TechnologyC m ST 49.47 -1.5 +8.5 +21.4/B TechnologyM m ST 55.24 -1.4 +8.7 +22.0/A TotalBondA m CI 10.40 +.2 -1.7 +1.5/A TotalBondC m CI 10.40 ... -1.9 +.7/D TotalBondI CI 10.38 +.2 -1.6 +1.7/A TotalBondM m CI 10.38 +.2 -1.7 +1.4/B UtilitiesA m SU 29.74 +2.2 +2.4 +7.9/A ValueA m MV 24.95 +.5 -2.3 +5.3/E ValueStratsA m LV 34.97 -.4 -3.3 +5.7/E ValueStratsI LV 38.23 -.4 -3.3 +6.0/E ValueStratsK LV 40.68 -.4 -3.2 +6.2/E ValueStratsM m LV 36.78 -.5 -3.4 +5.5/EFidelity SelectAdvisorGoldA m SP 19.49 +6.3 -3.8 +5.9/C AdvisorGoldC m SP 18.24 +6.2 -3.9 +5.2/D AdvisorGoldI SP 20.00 +6.3 -3.7 +6.2/C AirTransp ID 77.13 -2.0 -3.1 +11.4/A Banking SF 32.86 -4.9 +.4 +13.6/B Biotechnology SH 216.63 -5.2 +3.0 -1.7/E Brkrg&InvmtMgmt SF 79.81 -2.5 +2.6 +9.0/D Chemicals SN 161.95 +.1 -3.2 +11.6/A CommsEquip ST 37.18 -.4 +10.0 +9.8/E Computers ST 93.21 -.7 +5.2 +12.8/E Const&Hsg MG 56.93 -1.4 -7.7 +7.0/D ConsumerDiscret CD 43.18 +.3 +5.9 +10.9/A ConsumerFinance SF 15.37 -2.2 -.9 +9.5/D ConsumerStaples CC 79.87 -2.4 -8.0 +1.9/D Defense&Aero ID 179.93 +2.7 +11.0 +18.9/A Energy EE 46.61 +12.9 +4.3 +.1/A EnergyService EE 46.98 +10.9 +3.6 -4.1/B Envir&AltEngy ID 25.47 -1.7 -1.1 +12.2/A FinancialSvcs SF 111.46 -2.9 ... +11.3/B Gold SP 20.01 +6.4 -3.7 +6.2/C HealthCare SH 233.68 +.4 +8.3 +3.9/B HealthCareSvcs SH 88.95 +3.0 +4.6 +8.8/A ITServices ST 58.41 -.9 +8.9 +17.8/D Industrials ID 35.47 ... +.6 +10.6/B Insurance SF 68.68 -.7 -1.5 +11.7/B Leisure CD 159.66 +.4 +1.7 +11.0/A Materials SN 84.77 +1.4 -1.9 +7.6/A MedTech&Devcs SH 46.28 +2.8 +10.1 +13.6/A Multimedia CD 72.90 -1.8 -2.7 +4.6/D NaturalGas EE 24.04 +11.0 +.9 -9.0/D NaturalRes EE 30.51 +10.2 +1.4 -1.7/B Pharmaceuticals SH 18.86 -1.6 +2.3 -3.6/E Retailing CD 142.51 +.2 +7.9 +17.1/A Semicon ST 109.24 -4.7 +3.6 +21.9/A Swre&ITSvcs ST 176.40 ... +8.6 +22.3/A Technology ST 175.36 -1.5 +8.6 +22.5/A Telecom SC 56.29 +1.5 -3.0 +6.1/A Transportation ID 97.29 -.1 -1.8 +10.0/C Utilities SU 81.30 +2.2 +2.4 +8.2/A Wireless SC 10.05 -1.8 +.3 +9.1/AFiera CapitalSTRONGNtnCcyIns CR 16.98 +.1 +.4 -.3/E SmMidCapGrInstl MG 21.52 -1.2 +5.9 +8.5/CFirst EagleGlbA m IH 59.46 +1.1 +.7 +6.5/A GoldA m SP 16.64 +6.4 -1.7 +4.4/E OverseasA m FB 24.78 +1.5 +.4 +4.7/D USValA m LB 20.42 +.8 +1.6 +7.7/E USValI LB 20.75 +.8 +1.8 +8.0/D ofAmericaI MB 35.95 -1.2 -1.2 +4.0/E ofAmericaY b MB 35.84 -1.2 -1.3 +3.7/EFirst InvestorsEqIncA m LV 10.66 -.1 -1.5 +7.3/D ForIncA m HY 2.46 +.9 -.1 +3.6/D GlbA m WS 8.59 -1.4 +2.8 +7.4/C GovtA m GI 10.12 -.2 -1.9 -.8/E GrandIncA m LV 23.27 -.6 -1.9 +5.7/E IntlA m FG 16.05 -.9 -2.1 +6.0/D InvmGradeA m TW 9.29 -.1 -2.6 +.9/E OppA m MB 40.97 -.7 -1.6 +5.4/D SelGrA m LG 12.32 +.5 +3.3 +11.7/C SpecSitsA m SV 31.55 -.1 -1.3 +7.4/C TEIncA m MI 9.20 +.1 -1.2 +1.1/D TENYA m MY 13.85 +.1 -1.3 +1.3/E TEOppsA m ML 16.13 +.1 -1.6 +1.4/E TtlRetA m MA 19.78 -.4 -2.0 +3.5/EFirst WesternFI CI 9.61 ... -1.2 +1.9/A ShrtDrBd CS 9.82 +.1 -.1 +1.5/AFirsthandTechOpps ST 11.32 -2.2 +13.4 +20.8/BFort PittCptlTtlRet d LB 26.44 -1.9 +1.3 +11.8/AFranklin TempletonAdjUSGvtScA m GS 8.17 +.1 +.1 -.2/D AdjUSGvtScAdv GS 8.17 ... ... .../C AdjUSGvtScC m GS 8.16 -.1 ... -.6/E AlbmTxFrIncA m SL 10.57 +.3 -1.0 +1.6/B AlbmTxFrIncA m SL 10.85 +.1 -1.0 +1.5/C AlbmTxFrIncAdv SL 10.60 +.2 -1.0 +1.7/B AlbmTxFrIncC m SL 10.75 +.2 -1.2 +1.0/D BalA m MA 12.09 +.2 -1.1 +4.9/D BalAdv MA 12.12 +.4 -1.0 +5.1/D BalC m MA 11.98 +.2 -1.3 +4.1/E BalSheetInvmA m MV 39.08 +.7 -.4 +7.6/C BalSheetInvmAdv MV 40.40 +.7 -.3 +7.8/B BalSheetInvmC m MV 37.38 +.6 -.6 +6.8/C BiotechDiscvA m SH 149.96 -4.8 -.3 -4.1/E BiotechDiscvAdv SH 153.45 -4.8 -.2 -3.8/E CAHYMuniA m MC 10.64 +.5 -1.2 +3.2/B CAHYMuniAdv MC 10.66 +.4 -1.2 +3.3/A CAHYMuniC m MC 10.72 +.4 -1.4 +2.6/B CAIntTrTFIncA m MF 11.76 ... -1.0 +1.4/C CAIntTrTFIncAdv MF 11.79 ... -1.0 +1.5/C CAIntTrTFIncC m MF 11.81 -.1 -1.2 +.8/E CATxFrIncA m MC 7.28 +.3 -1.7 +2.3/C CATxFrIncAdv MC 7.27 +.3 -1.5 +2.4/C CATxFrIncC m MC 7.27 +.2 -1.7 +1.8/E ChinaWldA m CH 22.76 -2.4 +5.2 +4.5/E ChinaWldAdv CH 22.93 -2.3 +5.3 +4.8/D ClrdTxFrIncA m SL 11.31 +.2 -.9 +1.4/C ClrdTxFrIncAdv SL 11.31 +.2 -.8 +1.5/C ClrdTxFrIncC m SL 11.45 +.1 -1.0 +.8/E CnctTxFrIncA m SL 10.06 ... -.8 +1.1/D CnsrvAllcA m CA 14.98 +.4 +1.0 +3.6/C CnsrvAllcC m CA 14.68 +.3 +.8 +2.8/E CnsrvAllcR b CA 14.92 +.4 +1.0 +3.3/D CnvrtSecA m CV 20.63 -1.2 +6.3 +9.5/A CnvrtSecAdv CV 20.63 -1.2 +6.4 +9.8/A CnvrtSecC m CV 20.31 -1.3 +6.0 +8.7/A CorfolioAllcA m XM 20.32 +.2 +3.3 +8.1/B CorfolioAllcC m XM 20.02 +.2 +3.0 +7.3/C DevMktsA m EM 21.71 -3.8 -1.2 +6.9/C DevMktsAdv EM 21.60 -3.8 -1.2 +7.2/B DevMktsC m EM 21.03 -3.8 -1.5 +6.1/C DynaTechA m LG 71.92 -1.2 +10.0 +16.4/A DynaTechAdv LG 73.97 -1.2 +10.1 +16.7/A DynaTechC m LG 60.52 -1.3 +9.7 +15.5/A DynaTechR b LG 69.98 -1.2 +9.9 +16.1/A DynaTechR6 LG 74.60 -1.2 +10.1 +16.9/A EMSmCpA m EM 15.29 +.3 +1.3 +6.6/C EMSmCpAdv EM 15.46 +.3 +1.3 +6.9/C EMSmCpC m EM 14.57 +.1 +1.0 +5.8/D EmergMktDbtOpps EB 11.96 +.8 +2.4 +7.5/A EqIncA m LV 24.98 +.4 -.1 +8.4/B EqIncC m LV 24.77 +.4 -.4 +7.6/C FdrIntTrTFIncA m MI 11.90 ... -1.1 +1.0/D FdrIntTrTFIncAd MI 11.93 ... -1.1 +1.1/D FdrIntTrTFIncC m MI 11.94 ... -1.3 +.5/E FdrLtdTrTFIncA m MS 10.26 -.2 ... +.2/E FdrTFIncA m ML 11.71 +.1 -1.0 +1.5/E FdrTFIncAdv ML 11.73 +.1 -.9 +1.6/D FdrTFIncC m ML 11.71 +.1 -1.1 +1.0/E FloridaTFIncA m SL 10.43 +.1 -.5 +1.1/D FloridaTFIncC m SL 10.66 +.2 -.7 +.6/E FltngRtDlyAcsA m BL 8.78 +.5 +1.6 +3.4/C FltngRtDlyAcsAd BL 8.78 +.5 +1.6 +3.6/C FltngRtDlyAcsC m BL 8.78 +.4 +1.4 +3.0/D FndngsAlA m AL 14.48 +.6 -.4 +4.4/E FndngsAlAd AL 14.58 +.7 -.3 +4.7/D FndngsAlC m AL 14.24 +.6 -.6 +3.7/E FocedCorEqA m LB 16.70 -.6 +3.3 +4.2/E FrgnA m FV 8.11 +1.8 +.5 +3.5/D FrgnAdv FV 7.99 +1.8 +.5 +3.7/D FrgnC m FV 7.92 +1.7 +.3 +2.7/E FrgnR b FV 7.95 +1.8 +.4 +3.2/D FrgnR6 FV 7.98 +1.8 +.5 +3.9/D FrgnSmlrCoA m FA 20.89 +.6 +2.5 +7.7/C GlbBalA1 m IH 3.16 +.6 +.2 +2.8/D GlbBalAdv IH 3.18 +1.0 +.5 +3.2/D GlbBalC m IH 3.14 +.6 ... +2.1/E GlbBalC1 m IH 3.16 +.6 +.1 +2.5/E GlbBdA m IB 11.95 +1.3 +1.6 +1.5/D GlbBdAdv IB 11.90 +1.3 +1.6 +1.7/D GlbBdC m IB 11.99 +1.3 +1.5 +1.1/E GlbBdR b IB 11.95 +1.3 +1.5 +1.2/E GlbBdR6 IB 11.90 +1.3 +1.6 +1.8/D GlbOppsTrustA m WS 22.95 +.8 +1.0 +5.5/D GlbRlEsttA m GR 8.85 -.9 -4.9 +.7/E GlbSmlrCoA m SW 10.71 +.5 +1.4 +7.6/D GlbSmlrCoAdv SW 10.76 +.5 +1.4 +7.9/D GlbTtlRetA m IB 12.09 +1.2 +1.6 +2.1/C GlbTtlRetAdv IB 12.11 +1.3 +1.8 +2.4/C GlbTtlRetC m IB 12.08 +1.2 +1.6 +1.7/D GlbTtlRetR6 IB 12.10 +1.3 +1.7 +2.5/C GldPrcMtlsA m SP 15.11 +7.5 -3.6 +4.1/E GldPrcMtlsAdv SP 16.01 +7.5 -3.6 +4.3/E GldPrcMtlsC m SP 13.94 +7.4 -3.8 +3.3/E Gr,IncA m WS 27.39 +.8 +.5 +5.0/E Gr,IncAdv WS 27.43 +.8 +.5 +5.3/E Gr,IncC m WS 26.68 +.7 +.2 +4.2/E Gr,IncRet b WS 27.14 +.8 +.4 +4.7/E GrA m LG 98.76 -.1 +4.5 +12.3/B GrAdv LG 98.98 -.1 +4.6 +12.6/B GrAllcA m AL 19.72 +.2 +2.0 +6.7/C GrAllcC m AL 19.14 +.1 +1.8 +5.9/D GrAllcR b AL 19.46 +.2 +1.9 +6.4/C GrC m LG 90.61 -.1 +4.3 +11.5/C GrOppsA m LG 39.36 -.5 +8.5 +9.9/D GrOppsAdv LG 42.17 -.5 +8.6 +10.2/D GrOppsC m LG 33.33 -.6 +8.2 +9.0/E GrOppsR6 LG 42.62 -.5 +8.6 +10.4/D GrR b LG 98.33 -.1 +4.4 +12.0/C GrR6 LG 98.89 -.1 +4.6 +12.8/B GrR6 WS 27.38 +.8 +.6 +5.4/D GrgTxFrIncA m SL 11.62 +.1 -1.1 +1.2/D GrgTxFrIncC m SL 11.80 +.1 -1.3 +.6/E HYTxFrIncA m HM 9.94 +.5 -.5 +2.0/E HYTxFrIncAdv HM 9.99 +.5 -.3 +2.1/E HYTxFrIncC m HM 10.14 +.4 -.5 +1.4/E HiIncA m HY 1.86 +1.0 +.2 +3.4/D HiIncAdv HY 1.86 +1.0 -.2 +3.4/D HiIncC m HY 1.88 +1.0 -.4 +2.9/E HiIncR b HY 1.89 +1.0 -.4 +3.0/E IncA m CA 2.31 +.9 -1.3 +3.8/C IncAdv CA 2.29 +.9 -1.2 +4.0/C IncC m CA 2.34 +.8 -1.4 +3.2/D IncR b CA 2.27 +.9 -1.4 +3.5/D IncR6 CA 2.29 +.5 -1.2 +4.1/C IndiaGrA m EI 15.02 +2.7 -5.9 +5.3/E InsFrgnSmlrCAdv FA 25.78 +.8 +2.8 +8.2/C InsGlbEqAdv WS 10.65 +.9 +.6 +4.7/E InsIntlEqPrmry FV 22.26 +1.6 +1.2 +3.6/D IntlBdA m IB 10.64 +1.3 +1.4 +1.2/E IntlBdAdv IB 10.65 +1.3 +1.5 +1.5/D IntlGrA m FG 14.79 -.5 +2.2 +9.9/A IntlSmCpGrA m FQ 20.07 -1.0 -.3 +8.2/E IntlSmCpGrAdv FQ 20.11 -1.0 -.3 +8.5/E IntlSmCpGrR6 FQ 20.10 -1.0 -.2 +8.6/D KNTxFrTFIncA m SL 10.74 +.1 -.8 +1.3/C LS2025RtrTrgA m TG 13.10 +.4 +1.3 +4.1/E LS2035RtrTrgA m TI 13.89 +.4 +1.5 +5.1/E LsnTxFrTFIncA m SL 10.86 ... -1.1 +1.4/C LsnTxFrTFIncC m SL 11.04 ... -1.3 +.8/E LwDrTtlRetA m CS 9.67 +.2 -.2 +.8/C LwDrTtlRetAdv CS 9.72 +.2 -.1 +1.0/B LwDrTtlRetC m CS 9.63 ... -.3 +.4/D MATFIncA m MT 11.48 +.3 -1.7 +1.9/A MATFIncC m MT 11.62 +.2 -1.7 +1.4/C MichiganTFIncA m SL 11.23 +.1 -1.2 +1.3/C MichiganTFIncC m SL 11.41 ... -1.4 +.7/E MicroCpValA m SV 33.59 -.6 -1.1 +8.3/C MicroCpValAdv SV 33.78 -.5 -1.1 +8.5/B MnstTxFrIncA m SM 12.06 +.2 -1.4 +1.3/D MnstTxFrIncC m SM 12.20 +.2 -1.6 +.8/E ModAllcA m MA 16.36 +.3 +1.6 +5.2/D ModAllcAdv MA 16.38 +.3 +1.6 +5.5/C ModAllcC m MA 15.87 +.3 +1.3 +4.4/D ModAllcR b MA 16.31 +.3 +1.4 +4.9/D MrylndTFIncA m SL 10.75 +.2 -1.0 +1.2/C MrylndTFIncC m SL 10.97 +.2 -1.1 +.7/E MsrTxFrIncA m SL 11.37 +.3 -.9 +1.1/D MsrTxFrIncAdv SL 11.38 +.3 -.8 +1.2/C MsrTxFrIncC m SL 11.49 +.2 -1.0 +.6/E MutA m XM 28.24 +.8 -.4 +4.8/E MutBeaconA m XM 16.48 +.9 +.1 +6.0/D MutBeaconC m XM 16.31 +.8 -.2 +5.2/E MutBeaconZ XM 16.63 +.9 +.1 +6.3/D MutC m XM 27.87 +.7 -.6 +4.0/E MutEuropeanA m ES 20.75 +3.2 +2.1 +2.0/E MutEuropeanC m ES 20.75 +3.1 +1.8 +1.2/E MutEuropeanR6 ES 21.36 +3.2 +2.2 +2.4/E MutEuropeanZ ES 21.37 +3.2 +2.1 +2.2/E MutFinclSvcsA m SF 24.13 -.8 -.3 +9.0/D MutFinclSvcsC m SF 23.95 -.9 -.5 +8.1/E MutFinclSvcsZ SF 24.09 -.7 -.2 +9.3/D MutGlbDiscvA m WS 31.91 +1.2 +.3 +4.3/E MutGlbDiscvC m WS 31.47 +1.2 +.1 +3.5/E MutGlbDiscvR b WS 31.45 +1.2 +.3 +4.0/E MutGlbDiscvZ WS 32.56 +1.3 +.4 +4.5/E MutIntlA m FV 16.05 +2.9 +1.0 +2.6/E MutQuestA m IH 15.93 +1.7 +1.7 +4.5/B MutQuestC m IH 15.63 +1.6 +1.6 +3.8/C MutQuestZ IH 16.17 +1.7 +1.8 +4.8/B MutR b XM 28.08 +.8 -.5 +4.5/E MutR6 XM 28.52 +.8 -.3 +5.1/E MutZ XM 28.54 +.8 -.3 +5.0/E NCTxFrIncA m SL 11.24 ... -.9 +.9/E NCTxFrIncAdv SL 11.24 ... -.9 +1.0/D NCTxFrIncC m SL 11.42 -.1 -1.1 +.3/E NJTFIncA m MJ 11.10 +.3 -.7 +1.5/D NJTFIncAdv MJ 11.11 +.3 -.7 +1.6/D NJTFIncC m MJ 11.24 +.2 -.9 +.9/E NYIntTFIncA m MN 11.31 ... -1.3 +1.1/C NYIntTFIncC m MN 11.35 -.1 -1.5 +.6/E NYTxFrIncA m MY 10.82 +.1 -1.2 +1.0/E NYTxFrIncAdv MY 10.83 +.1 -1.0 +1.1/E NYTxFrIncC m MY 10.81 +.1 -1.3 +.5/E NatrlResA m SN 28.09 +10.2 +4.1 -1.8/D NatrlResAdv SN 29.93 +10.2 +4.2 -1.6/D NatrlResC m SN 27.30 +10.1 +3.9 -2.5/D OhioTxFrIncA m MO 12.44 +.1 -1.3 +2.0/A OhioTxFrIncAdv MO 12.45 +.1 -1.3 +2.1/A OhioTxFrIncC m MO 12.61 ... -1.4 +1.5/B OregonTxFrIncA m SL 11.35 +.2 -1.1 +1.6/B OregonTxFrIncAd SL 11.36 +.1 -1.2 +1.7/B OregonTxFrIncC m SL 11.52 ... -1.4 +1.0/D PETxFrIncA m MP 9.76 +.2 -.6 +1.4/E PETxFrIncAdv MP 9.77 +.1 -.7 +1.5/D PETxFrIncC m MP 9.89 +.2 -.8 +.8/E RisingDivsA m LB 60.68 +.2 -.5 +9.6/C RisingDivsAdv LB 60.62 +.2 -.5 +9.9/C RisingDivsC m LB 59.59 +.1 -.8 +8.8/D RisingDivsR b LB 60.49 +.2 -.6 +9.3/C RisingDivsR6 LB 60.62 +.3 -.4 +10.0/B RlEsttSecA m SR 19.28 -.5 -8.2 +.8/D RlRetA m IP 10.08 +1.3 +.4 +.4/C SmCpGrA m SG 23.88 +.3 +8.5 +8.2/D SmCpGrAdv SG 25.54 +.3 +8.6 +8.4/D SmCpGrC m SG 20.15 +.2 +8.3 +7.4/E SmCpGrR6 SG 25.82 +.3 +8.7 +8.7/D SmCpValA m SV 56.29 +.8 +.8 +9.7/B SmCpValAdv SV 59.02 +.8 +.9 +10.0/A SmCpValC m SV 49.91 +.7 +.6 +8.9/B SmCpValR b SV 55.70 +.7 +.7 +9.5/B SmMidCpGrA m MG 36.96 -1.3 +4.7 +6.2/E SmMidCpGrAdv MG 40.30 -1.3 +4.8 +6.5/E SmMidCpGrC m MG 26.48 -1.4 +4.4 +5.4/E SmMidCpGrR b MG 33.97 -1.3 +4.6 +5.9/E StratIncA m MU 9.67 +.3 -.8 +1.7/E StratIncAdv MU 9.69 +.4 -.7 +2.0/D StratIncC m MU 9.67 +.4 -.9 +1.3/E StratIncR b MU 9.64 +.4 -.8 +1.5/E TnsMnBdA m SL 10.76 +.2 -1.1 +1.1/D TtlRetA m CI 9.49 -.1 -2.3 +.1/E TtlRetAdv CI 9.54 -.1 -2.2 +.4/D TtlRetC m CI 9.43 ... -2.3 -.3/E TtlRetR6 CI 9.55 ... -2.2 +.5/D USGovtSecA m GI 5.93 +.1 -1.4 -.1/C USGovtSecAdv GI 5.95 +.1 -1.4 +.1/B USGovtSecC m GI 5.89 ... -1.5 -.5/D USGovtSecR6 GI 5.95 +.1 -1.3 +.2/B UtlsA m SU 17.93 +1.9 -3.4 +6.6/B UtlsAdv SU 18.07 +1.9 -3.4 +6.8/B UtlsC m SU 17.84 +1.8 -3.5 +6.1/C UtlsR b SU 17.86 +1.8 -3.5 +6.2/C UtlsR6 SU 18.07 +1.9 -3.4 +6.9/B VirginiaTFIncA m SL 10.88 +.2 -.7 +1.2/D VirginiaTFIncC m SL 11.06 ... -.9 +.6/E WldA m WS 16.79 +1.0 -.8 +4.1/E WldAdv WS 16.76 +1.0 -.7 +4.4/E WldC m WS 15.97 +.9 -1.0 +3.4/EFrost FundsGrEqInstl LG 13.65 -.3 +8.0 +13.2/B LowDurBdInstl CS 10.16 +.1 ... +1.0/B MuniBdInstl MI 10.18 +.2 -.5 +1.1/D TtlRetBdInstl CS 10.30 ... -.4 +2.5/A TtlRetBdInvs b CS 10.29 ... -.4 +2.2/A ValEqInstl LV 9.12 +1.1 +.7 +8.3/CFundXCnsrvUpgrader TV 39.33 -1.2 +2.9 +6.0 FlexInc MU 28.34 +.3 -.3 +2.6 Upgrader XM 62.26 -1.8 +4.3 +7.0GERSPInc CI 11.21 -.1 -2.1 +1.1/B RSPUSEq LB 53.58 -1.0 +2.2 +9.3/CGMOAsstAllcBdIII MU 22.12 +.7 -.5 -.3/E AsstAllcBdVI MU 22.20 +.8 -.4 -.2/E CorPlusBdIV CI 21.05 +.2 -1.2 +.9/C EmCtyDbtIII m EB 28.60 -.2 -1.5 +6.9/A EmCtyDbtIV m EB 28.55 -.2 -1.5 +6.9/A EmMktsII m EM 35.28 -3.2 +.9 +6.6/C EmMktsIII m EM 35.38 -3.1 +.9 +6.6/C EmMktsIV m EM 35.04 -3.2 +.9 +6.7/C EmMktsV m EM 34.95 -3.1 +.9 +6.7/C EmMktsVI m EM 35.04 -3.1 +.9 +6.8/C ForeignSmCoIII m FQ 13.49 +3.1 -.6 +7.1/E IntlEqIII FV 24.18 +2.5 +1.0 +3.9/D IntlEqIV FV 24.13 +2.4 +.9 +4.0/D IntlLgMdCpEqIII FV 26.13 +2.1 +.4 +3.4/D QualIII LB 24.76 -.9 +1.3 +12.9/A QualIV LB 24.79 -.9 +1.3 +13.0/A QualV LB 24.80 -.9 +1.3 +13.0/A QualVI LB 24.76 -.9 +1.3 +13.0/A TxMgdIntlEqsIII FV 17.16 +1.9 +1.1 +3.9/D USEqIII LB 15.46 -1.3 +.4 +10.4/B USEqVI LB 15.36 -1.2 +.5 +10.5/B USTrs GS 24.97 +.2 +.4 +.6/AGabelliABCAAA d NE 10.40 +.2 +.2 +2.2/B ABCAdv m NE 10.28 +.2 +.1 +2.0/C AsstAAA m LB 59.41 +.5 +.7 +7.9/D EqIncAAA m LB 22.98 ... -1.0 +5.5/E GoldAAA m SP 13.23 +7.0 -4.0 +7.2/B SmCpGrAAA m SB 57.59 +.5 -.7 +8.9/C SmCpGrI d SB 58.95 +.5 -.7 +9.1/B UtlsA m SU 8.89 +2.8 -2.2 +5.2/D UtlsAAA m SU 8.75 +2.7 -2.2 +5.2/C UtlsC m SU 6.16 +3.0 -2.2 +4.5/D Val25A m MB 15.49 +.8 +.1 +4.1/EGamcoGlbGrAAA m WS 35.36 +.3 +5.8 +9.7/A GlbTeleCommsAAA m SC 21.30 ... -2.2 +2.5/E GrAAA m LG 60.41 -.4 +6.5 +13.2/BGatewayA m XR 32.94 -.2 -1.3 +4.7/BGeorge PutnamBalA m MA 19.99 -.4 +.2 +6.2/B BalM m MA 19.71 -.5 +.1 +5.7/C BalY MA 20.07 -.4 +.3 +6.5/BGerstein FisherMltFctrGlRlEsSc d GR 10.80 +.7 -2.9 +3.6/B MltFctrGrEq d LG 22.89 -.4 +6.2 +11.1/C MltFctrIntlGrEq d FG 16.38 +1.4 +2.6 +7.1/BGlenmedeCorFI CI 10.64 -.2 -2.3 +.3/D Intl FV 15.81 +2.1 +2.7 +5.0/B MuniInterm MS 10.79 -.1 -.9 +1.1/A SmCpEqAdv SB 30.30 -.6 +.7 +8.2/C StratEq LB 24.97 -.6 +2.8 +12.9/AGoldman SachsBalStratA m TV 11.56 -.2 +.2 +4.2 CorFIA m CI 10.17 -.1 -2.1 +.6/D CorFIInstl CI 10.21 -.1 -2.0 +1.0/C CptlGrA m LG 30.13 -.7 +5.0 +11.4/C CptlGrC m LG 22.35 -.7 +4.8 +10.6/D CptlGrInstl LG 33.14 -.6 +5.1 +11.8/C DynMuniIncA m MI 15.65 +.9 +.7 +2.9/A DynMuniIncInstl MI 15.65 +1.0 +.8 +3.3/A EMEqA m EM 21.96 -2.6 -.3 +9.6/A EMEqInstl EM 23.50 -2.6 -.2 +10.0/A EnhIncInstl UB 9.40 +.2 +.3 +1.1/B EqGrStratA m WS 19.28 -.7 +2.3 +9.8 EqGrStratC m WS 18.39 -.8 +2.1 +9.0 EqIncA m LV 36.58 -.4 -1.6 +5.3/E GlbIncA m IB 12.14 +.1 -.6 +1.3/E GlbIncInstl IB 12.12 +.1 -.5 +1.6/D GovtIncA m GI 14.30 -.1 -1.7 -.1/C GrIncStratA m TV 13.92 -.3 +1.0 +6.0 GrIncStratC m TV 13.59 -.4 +.8 +5.2 GrOppsA m MG 22.11 -1.2 +4.8 +7.0/D GrOppsC m MG 15.25 -1.2 +4.6 +6.2/E GrOppsInstl MG 26.20 -1.1 +5.0 +7.4/D GrStratA m IH 16.02 -.8 +1.2 +7.6 GrStratC m IH 15.97 -.9 +1.0 +6.8 HQlFltngRtIns UB 8.73 +.2 +.6 +1.1/B HYA m HY 6.40 +.9 -.4 +3.1/E HYInstl d HY 6.42 +.9 -.3 +3.4/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 22.49 +.2 -.5 +3.2 IntlEqESGInstl FB 21.11 +2.8 +2.4 +5.8/B IntlEqInsA m FB 13.54 +2.2 +2.2 +9.6/A IntlEqInsIns FB 13.91 +2.2 +2.3 +10.0/A LgCpGrInsA m LG 31.32 -.4 +4.6 +13.4/B LgCpGrInsC m LG 28.13 -.5 +4.3 +12.5/B LgCpGrInsIns LG 32.38 -.4 +4.7 +13.8/A LgCpValA m LV 15.35 +.1 -1.9 +3.9/E LgCpValInsA m LV 21.98 +.8 +.5 +10.0/A LgCpValInsInstl LV 21.96 +.8 +.5 +10.5/A MidCpValA m MV 35.19 +.5 ... +3.3/E MidCpValInstl MV 35.56 +.5 +.1 +3.7/E RlEsttSecInstl SR 14.65 -.6 -7.9 +.9/D ShrtDurGovtA m GS 9.76 -.1 -.3 +.1/C ShrtDurGovtIns GS 9.73 -.1 -.2 +.4/A ShrtDurTxFrIns MS 10.46 ... +.4 +1.0/A SmCpEqInsIns SB 27.38 +.8 +5.1 +10.2/A SmCpValA m SB 56.39 +.2 +.2 +8.7/C SmCpValInstl SB 60.93 +.3 +.3 +9.1/B TechOppsA m ST 25.01 -1.9 +9.7 +18.9/C TechOppsC m ST 20.72 -1.9 +9.5 +18.0/D USEqInsightsA m LB 48.00 +.4 +2.9 +11.2/A USEqInsightsIns LB 49.49 +.4 +3.0 +11.6/AGoodHavenGoodHaven d MV 24.03 +3.1 -.7 +.6/EGovernment StreetEq LG 76.16 -.3 +1.3 +8.6/EGreen CenturyBal d MA 26.33 -.6 +.1 +4.3/E Eq d LG 41.43 -1.4 +1.5 +10.5/DGreenspringGreenspring d MA 24.34 -.1 +.1 +6.6/AGuggenheimHYA m HY 11.18 +.4 -.5 +5.3/A InvmGradeBdA m CI 18.39 ... -.7 +3.2/A LgCpValA m LV 45.82 -.1 -1.1 +9.0/B MidCpValA m SV 34.61 +1.1 +.6 +9.7/B MidCpValC m SV 24.99 +1.1 +.4 +8.9/B StylPlsLgCrA m LB 22.90 -.8 +.9 +11.2/A StylPlsMdGrA m MG 45.78 -1.8 +2.6 +8.9/C WldEqIncA m WS 15.39 -1.1 +.4 +6.7/CGuideMarkCorFISvc b CI 9.10 +.1 -2.1 +.2 EmMktsSvc b EM 17.04 -2.5 +3.2 +11.1 LgCpCorSvc b LG 17.83 -.7 +1.9 +9.3/E SmMidCpCorSvc b SB 15.27 +.1 +2.7 +7.0/D WldexUSSvc b FB 9.75 +2.2 +2.6 +4.6/DGuideStone FundsAggresivAllcInv WS 12.62 -.6 +3.1 +8.8 BalAllcInv CA 12.25 -.2 +.7 +4.3 CnsrvAllcInv XY 11.51 -.1 +.3 +2.7 EqIdxInstl LB 29.96 -1.5 +1.8 +11.5 EqIdxInv LB 29.95 -1.5 +1.7 +11.2 ExtnddDrBdIns CL 17.24 +.6 -3.3 +1.7 ExtnddDrBdInv CL 17.24 +.6 -3.4 +1.4 GrAllcInv AL 12.66 -.4 +1.9 +6.2 GrEqInstl LG 27.05 -1.9 +7.4 +13.2 GrEqInv LG 26.95 -2.0 +7.3 +12.8 IntlEqInstl FB 16.15 +1.1 +2.7 +7.7 IntlEqInv FB 16.17 +1.1 +2.7 +7.4 LowDurBdInstl CS 13.28 +.1 -.1 +1.0 LowDurBdInv CS 13.28 +.1 -.2 +.7 MediumDurBdIns CI 14.45 +.2 -1.6 +1.1 MediumDurBdInv CI 14.45 +.2 -1.7 +.9 SmCpEqInstl SB 19.01 +.3 +3.5 +7.5 SmCpEqInv SB 19.01 +.3 +3.5 +7.2 ValEqInstl LV 22.77 -.9 ... +8.0 ValEqInv LV 22.77 -.9 ... +7.7Guinness AtkinsonChinaHK d CH 26.69 -2.9 +.5 +6.7/C GlbInvtrsInv LB 46.19 -.9 +2.7 +12.8/AHSBCOppI MG 15.22 +.3 +6.7 +8.7/CHancock HorizonBrknrdSmCpInv SB 68.43 +2.0 +.8 +8.1/CHarborBdInstl CI 11.28 ... -1.8 +1.2/B CnvrtSecInstl d CV 10.56 -.5 +3.2 +4.3/D CptlApprecAdmin b LG 73.36 -1.2 +7.5 +14.4/A CptlApprecInstl LG 74.70 -1.2 +7.6 +14.7/A CptlApprecInv b LG 71.99 -1.2 +7.5 +14.3/A HYBdInstl d HY 9.94 +.9 +.3 +3.5/D IntlAdmin b FB 68.86 +2.3 +2.2 +3.5/E IntlGrInstl FG 15.84 -1.7 +.2 +6.8/C IntlInstl FB 69.04 +2.3 +2.3 +3.8/E IntlInv b FB 68.41 +2.3 +2.1 +3.4/E LgCpValInstl LB 15.06 -.4 +.9 +12.5/A LgCpValInv b LB 15.19 -.4 +.7 +12.1/A MidCpGrInstl MG 11.12 -.8 +7.9 +10.6/B MidCpValInstl MV 23.16 -1.4 -1.6 +6.3/D RlRetInstl IP 9.25 +.9 -.9 +.7/B SmCpGrInstl SG 15.35 +1.3 +6.5 +8.5/D SmCpValInstl SB 36.35 -.7 +.1 +11.5/A SmCpValInv b SB 35.45 -.8 ... +11.1/AHarding LoevnerEmMktsAdv d EM 60.97 -1.9 +2.9 +8.4 GlbEqAdv d WS 38.69 -.7 +4.1 +12.0 IntlEqInstl d FG 23.61 +1.2 +3.6 +8.8HartfordBalA m MA 23.93 -.8 -.7 +5.6/C BalC m MA 23.92 -.9 -.9 +4.8/D BalHLSIA MA 30.85 -.8 -.5 +6.0/B BalHLSIB b MA 31.28 -.8 -.6 +5.8/C BalIncA m CA 14.14 ... -2.7 +5.6/A BalIncC m CA 13.93 -.1 -2.9 +4.7/B BalIncI CA 14.14 ... -2.6 +5.8/A BalIncR3 b CA 14.18 -.1 -2.8 +5.2/A BalIncR4 b CA 14.19 -.1 -2.7 +5.5/A CapAppHLSIA LB 49.08 -1.4 +1.9 +8.0/D CapAppHLSIB b LB 48.36 -1.4 +1.9 +7.8/E ChecksandBalsA m MA 9.45 -.5 +.1 +6.2/B ChecksandBalsC m MA 9.38 -.6 -.2 +5.4/C CnsrvAllcA m CA 10.47 -.1 +.3 +2.5 CorEqA m LG 29.71 -.2 +3.1 +10.9/D CorEqC m LG 27.21 -.3 +2.8 +10.1/D CorEqY LG 30.09 -.2 +3.2 +11.3/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Friday, April 20, 2018

PAGE 49

CptlApprecA m LB 38.46 -1.5 +2.4 +7.8/E CptlApprecC m LB 29.87 -1.6 +2.2 +7.0/E CptlApprecI LB 38.60 -1.5 +2.5 +8.1/D CptlApprecR3 b LB 42.34 -1.6 +2.3 +7.4/E CptlApprecR4 b LB 43.61 -1.5 +2.4 +7.7/E CptlApprecY LB 44.65 -1.5 +2.5 +8.2/D DiscpEqHLSIA LG 15.91 -.2 +3.1 +11.1/C DiscpEqHLSIB b LG 15.73 -.3 +3.0 +10.8/D DivandGrA m LV 25.56 -.3 -.5 +9.3/A DivandGrC m LV 24.70 -.3 -.7 +8.5/B DivandGrHLSIA LV 23.85 -.3 -.4 +9.8/A DivandGrHLSIB b LV 23.73 -.3 -.5 +9.5/A DivandGrI LV 25.44 -.3 -.5 +9.6/A DivandGrR3 b LV 25.90 -.3 -.6 +9.0/B DivandGrR4 b LV 26.07 -.3 -.5 +9.3/A DivandGrR5 LV 26.17 -.3 -.4 +9.6/A DivandGrY LV 26.18 -.2 -.4 +9.7/A EmMktsLclDbtI XP 6.58 +.5 +3.4 +4.6/A EmMktsLclDbtY XP 6.54 +.5 +3.5 +4.7/A EqIncA m LV 19.70 -.4 -2.6 +8.9/B EqIncC m LV 19.59 -.5 -2.8 +8.1/C EqIncI LV 19.59 -.4 -2.5 +9.2/B EqIncR4 b LV 19.75 -.4 -2.6 +8.8/B EqIncY LV 19.89 -.5 -2.5 +9.3/A FltngRtA m BL 8.76 +.5 +1.6 +3.9/B FltngRtC m BL 8.75 +.5 +1.4 +3.1/D FltngRtHiIncA m BL 10.09 +.6 +1.8 +4.2/A FltngRtHiIncC m BL 10.09 +.5 +1.5 +3.5/C FltngRtHiIncI BL 10.10 +.7 +1.8 +4.5/A FltngRtI BL 8.77 +.5 +1.7 +4.2/A FltngRtY BL 8.75 +.6 +1.7 +4.2/A GlbAllAsstA m IH 10.73 -.6 +.1 +5.4 GlbAllAsstC m IH 10.58 -.6 -.1 +4.7 GlbCptlApprecA m WS 18.95 -.4 +.8 +5.1/E GlbCptlApprecC m WS 17.34 -.4 +.6 +4.3/E GlbCptlApprecI WS 19.54 -.3 +.9 +5.4/D GlbEqIncA m WS 12.76 +.5 ... +6.0/D GlbGrHLSIA WS 29.73 -.8 +6.6 +13.8/A GlbGrHLSIB b WS 29.43 -.8 +6.5 +13.5/A GlbRlAsstY IH 9.73 +4.6 +3.2 +3.2 GrAllcA m AL 12.61 -.3 +2.1 +5.1 GrAllcC m AL 12.40 -.4 +1.9 +4.4 GrOppsA m LG 45.94 -.9 +7.4 +12.5/B GrOppsC m LG 29.51 -1.0 +7.2 +11.7/C GrOppsHLSIA LG 41.33 -.9 +7.6 +13.2/B GrOppsHLSIB b LG 39.68 -.9 +7.5 +12.9/B GrOppsI LG 47.97 -.9 +7.5 +12.8/B GrOppsR4 b LG 48.45 -.9 +7.4 +12.5/B GrOppsY LG 51.14 -.9 +7.5 +12.9/B HCA m SH 34.16 -2.4 +1.9 +4.7/B HCC m SH 27.91 -2.4 +1.6 +3.9/B HCHLSIA SH 22.92 -2.3 +2.0 +5.1/A HCI SH 35.83 -2.3 +2.0 +4.9/B HYA m HY 7.34 +.8 -.1 +4.0/C HYHLSIA HY 8.18 +.9 -.2 +4.5/B HYHLSIB b HY 8.04 +.9 -.2 +4.2/B InPlusA m IP 10.40 +.8 -.9 +.4/C InPlusC m IP 9.97 +.6 -1.1 -.4/E InPlusI IP 10.58 +.8 -.8 +.6/B IntlGrA m FG 15.92 +.1 +3.7 +7.3/B IntlOppsA m FB 17.17 ... +1.2 +5.8/B IntlOppsC m FB 14.98 -.1 +1.0 +5.0/C IntlOppsHLSIA FB 17.70 -.1 +1.4 +6.4/A IntlOppsHLSIB b FB 17.90 -.2 +1.2 +6.2/B IntlOppsI FB 17.06 -.1 +1.3 +6.1/B IntlOppsR4 b FB 17.75 -.1 +1.3 +5.8/B IntlOppsR5 FB 17.91 -.1 +1.3 +6.1/B IntlOppsY FB 18.01 -.1 +1.3 +6.2/B IntlSmCoA m FR 17.06 +1.4 +2.1 +8.7/E IntlSmCoY FR 17.37 +1.4 +2.2 +9.2/D IntlValY FV 17.97 +2.6 +1.9 +10.2/A MidCpA m MG 31.61 -1.2 +5.3 +11.4/A MidCpC m MG 23.14 -1.2 +5.0 +10.6/B MidCpHLSIA MG 42.27 -1.1 +5.4 +11.8/A MidCpHLSIB b MG 41.27 -1.1 +5.3 +11.5/A MidCpI MG 32.48 -1.2 +5.4 +11.7/A MidCpR3 b MG 35.12 -1.2 +5.2 +11.1/B MidCpR4 b MG 36.42 -1.2 +5.3 +11.4/A MidCpR5 MG 37.36 -1.2 +5.4 +11.7/A MidCpValA m MB 15.68 -.9 -.2 +5.7/D MidCpValHLSIA MB 12.60 -.9 ... +6.1/D MidCpValHLSIB b MB 12.49 -1.0 -.1 +5.9/D MidCpY MG 37.69 -1.1 +5.4 +11.8/A ModAllcA m MA 12.24 -.2 +1.3 +4.4 ModAllcC m MA 12.02 -.3 +1.0 +3.6 MuniOppsA m MI 8.47 +.3 -.6 +2.2/A MuniOppsC m MI 8.48 +.3 -.8 +1.4/C MuniOppsI MI 8.49 +.4 -.5 +2.4/A MuniRlRetA m MI 9.16 +.5 -.3 +2.1/A QualityValueA m LV 20.29 -.2 -.4 +6.0/E SchrEMEqA m EM 16.96 -2.1 +1.7 +8.5/A SchrEMEqI EM 16.93 -2.1 +1.7 +8.7/A SchrInStkI FB 13.38 +1.1 +1.1 +6.3/B SchrUSSCOpI SG 27.26 -.7 +.1 +9.1/C SchrUSSMCOpI MB 14.57 -1.1 -1.6 +9.2/A ShrtDurA m CS 9.74 +.1 -.2 +1.3/B ShrtDurC m CS 9.74 +.1 -.4 +.5/D ShrtDurI CS 9.76 +.2 -.1 +1.6/A SmCoA m SG 22.49 -.1 +6.6 +5.7/E SmCoHLSIA SG 21.84 ... +7.0 +6.2/E SmCoHLSIB b SG 20.27 ... +6.9 +6.0/E SmCpGrA m SG 58.52 +.3 +4.8 +8.9/D SmCpGrHLSIA SG 33.71 +.4 +4.9 +9.5/C SmCpGrHLSIB b SG 32.80 +.3 +4.9 +9.3/C SmCpGrI SG 60.48 +.4 +4.9 +9.2/C SmCpGrY SG 63.68 +.4 +4.9 +9.4/C SmMidCpEqHLSIA SB 8.86 +.3 +.6 +6.9/D StkHLSIA LB 80.32 +.8 +.9 +9.8/C StkHLSIB b LB 80.23 +.7 +.9 +9.5/C StratIncA m MU 8.69 +.4 -.2 +3.9/A StratIncC m MU 8.73 +.5 -.3 +3.2/B StratIncI MU 8.72 +.4 -.1 +4.2/A TtlRetBdA m CI 10.12 +.1 -1.9 +1.2/B TtlRetBdC m CI 10.18 ... -2.1 +.4/D TtlRetBdHLSIA CI 11.12 +.1 -1.8 +1.7/A TtlRetBdHLSIB b CI 11.05 +.1 -1.8 +1.5/B TtlRetBdY CI 10.25 +.1 -1.8 +1.5/A USGovtSecHLSIA CI 10.10 -.1 -1.1 +.4/D USGovtSecHLSIB b CI 10.08 -.1 -1.2 +.2/E UltrShrtBdHLSIA UB 10.08 +.1 +.2 +.7/D UltrShrtBdHLSIB b UB 10.06 +.1 +.1 +.4/E ValHLSIA LV 15.92 -.4 -.8 +7.2/D ValHLSIB b LV 15.89 -.4 -.8 +7.0/D WldBdA m IB 10.54 +.1 +.7 +1.1/E WldBdC m IB 10.36 ... +.5 +.3/E WldBdI IB 10.60 +.1 +.8 +1.3/D WldBdY IB 10.63 +.1 +.8 +1.4/DHeartlandSelValInv m MV 28.43 +1.0 +1.2 +8.4/B ValInv m SV 42.06 +1.3 +2.1 +4.6/E ValPlusInv m SV 33.62 +1.3 +1.1 +5.7/EHennessyCrnrstnGrInv b MB 23.94 +1.1 -.9 +6.6/C CrnrstnLgGrInv b LV 12.20 -2.4 -.5 +6.8/D CrnrstnMC30Ins MB 19.70 +2.2 -2.8 +6.0/D CrnrstnMC30Inv b MB 19.16 +2.1 -2.9 +5.6/D CrnrstnValInv b LV 19.53 +1.5 -.8 +8.6/B EqandIncInstl MA 14.90 -1.7 -1.0 +5.1 EqandIncInv b MA 15.78 -1.8 -1.2 +4.6 FocInstl MG 88.30 -2.6 -2.6 +7.1/D FocInv b MG 85.94 -2.7 -2.7 +6.7/E GasUtilityInv b SU 27.92 +2.9 -4.5 +1.4/E JapanInstl JS 36.32 +1.9 +1.5 +15.2/A JapanInv b JS 35.30 +1.8 +1.3 +14.8/B SmCpFinclInv b SF 24.42 -3.4 +1.2 +13.8/B TtlRetInv b MA 13.29 +1.1 -1.3 +7.4/AHighlandFIA m CI 12.70 ... -.8 +1.8/A GlbAllcA m IH 8.47 +2.8 +2.2 -1.8/E PremGrEqA m LG 27.47 -1.3 +1.7 +10.3/DHodgesRetail m MG 49.80 +.3 +.5 +9.9/B SmCpRetail m SB 20.25 +.5 +4.5 +4.7/EHomesteadShrtTrmBd CS 5.17 +.2 +.2 +1.1/B ShrtTrmGovtSec GS 5.12 -.1 -.2 +.3/B SmCoStk SB 43.97 -.9 -.3 +7.0/D StkIdx LB 20.25 -1.5 +1.7 +10.9 Val LV 55.01 -.6 -.5 +9.4/AHood RiverSmCpGrInstl d SG 39.39 -1.6 +4.3 +10.1/CHotchkis & WileyDiversValInstl LV 18.77 +1.0 -.4 +8.4/B HYA m HY 11.99 +.7 +.2 +4.7/A HYI d HY 12.06 +.7 +.2 +5.0/A LgCpValA m LV 33.42 +1.2 -.1 +8.7/B LgCpValI LV 33.62 +1.3 ... +9.0/B MidCpValA m MV 37.97 +2.9 +2.6 +4.5/E MidCpValI MV 38.58 +2.9 +2.7 +4.8/E SmCpValA m SV 60.99 +3.7 +1.5 +5.1/E SmCpValI SV 61.35 +3.8 +1.6 +5.4/E ValOppsA m LV 30.05 +2.1 +1.9 +8.1/C ValOppsIns LV 30.02 +2.2 +2.0 +8.4/BHussmanStratGr d NE 6.47 +1.4 +3.2 -9.6/E StratTtlRet d TV 11.93 +.5 -.6 +1.6/DICMSmCo SB 33.18 -1.4 +.4 +12.3/AICONEmMktsS EM 17.47 -.5 +6.9 +5.9/D EngyS EE 12.46 +11.2 -2.8 -4.8/C HCS SH 16.60 -.8 +1.7 +2.3/C InfrmatnTechS ST 16.11 -4.8 +1.8 +16.9/D NatrlResS SN 16.54 +4.0 +3.4 +5.7/BINVESCOAmericanValA m MV 38.90 +1.4 +4.9 +5.3/E AmericanValC m MV 32.02 +1.3 +4.6 +4.6/E AsiaPacGrA m PJ 34.95 -1.7 -1.2 +5.9/D AsiaPacGrC m PJ 32.16 -1.8 -1.5 +5.1/E BalRkAllcA m IH 10.78 +1.4 -.6 +3.2/D BalRkAllcC m IH 10.29 +1.5 -.7 +2.5/E BalRkAllcR5 IH 10.95 +1.5 -.5 +3.6/D BalRkAllcY IH 10.94 +1.5 -.5 +3.5/D ChtrA m LB 18.23 +.1 +1.0 +5.4/E ChtrC m LB 17.12 -.1 +.7 +4.6/E ComStkA m LV 26.98 +1.8 +.8 +8.8/B ComStkC m LV 26.97 +1.7 +.5 +8.0/C CorpBdA m TW 7.15 +.2 -2.3 +2.5/B CorpBdC m TW 7.20 ... -2.6 +1.8/C DivIncA x LV 23.05 -.2 -5.2 +6.9/D DivIncInv x LV 23.27 -.2 -5.2 +6.9/D DiversDivA m LV 19.78 +.3 -2.4 +6.4/D DiversDivC m LV 19.53 +.3 -2.6 +5.6/E DiversDivInv b LV 19.77 +.4 -2.4 +6.5/D DvlpngMktsA m EM 36.80 -3.3 -2.2 +6.6/C DvlpngMktsC m EM 35.86 -3.4 -2.4 +5.8/D EndeavorA m MB 19.84 -.9 -1.3 +7.1/C EngyA m EE 25.95 +13.8 +3.1 -7.8/D EngyC m EE 22.20 +13.7 +2.9 -8.5/D EngyInv b EE 25.84 +13.8 +3.1 -7.8/D EqWtSP500A m LB 60.19 -.3 +.4 +8.8/D EqWtSP500C m LB 57.67 -.4 +.2 +8.0/D EqWtSP500Y LB 60.77 -.3 +.4 +9.1/C EqandIncA m MA 10.89 -.2 -.3 +6.9/A EqandIncC m MA 10.69 -.3 -.5 +6.1/B EuropeanGrA m ES 40.34 -.7 -2.2 +6.0/B EuropeanGrC m ES 37.52 -.8 -2.4 +5.2/C EuropeanGrInv b ES 40.24 -.7 -2.2 +6.0/A EuropeanSmCoA m ES 16.87 +.1 +1.7 +13.8/A Exch LV 588.68 +3.4 +3.2 +7.0/D FltngRtA m BL 7.60 +.5 +1.7 +3.6/C FltngRtC m BL 7.57 +.5 +1.5 +3.1/D GlbCorEqA m WS 16.37 +.8 +1.0 +7.4/C GlbCorEqC m WS 15.57 +.8 +.8 +6.6/D GlbGrA m WS 32.20 -.6 +.7 +4.7/E GlbHCA m SH 35.19 -.4 -1.0 -2.2/E GlbHCInv b SH 35.20 -.4 -1.0 -2.2/E GlbLwVlEqYldA m WS 13.79 +2.6 -.2 +2.7/E GlbRlEsttA m GR 13.11 +.3 -2.6 +1.6/D GlbSmMidCpGrA m SW 19.65 -.3 -.8 +5.4/E GldPrcMtlsA m SP 3.95 +6.5 -5.0 +4.3/E GldPrcMtlsInv b SP 3.98 +6.7 -4.8 +4.4/E GrAllcA m AL 16.13 +.4 +.5 +5.5/D GrAllcC m AL 15.96 +.4 +.3 +4.7/D GrandIncA m LV 26.90 -.1 +.1 +9.4/A GrandIncC m LV 26.58 -.2 -.1 +8.6/B HYA m HY 4.12 +.9 -.2 +3.3/D HYC m HY 4.11 +1.1 -.4 +2.5/E HYInv b HY 4.12 +.9 -.2 +3.4/D HYMuniA m HM 9.95 +.6 -.5 +4.5/A HYMuniC m HM 9.92 +.5 -.7 +3.7/C HYR5 HY 4.11 +1.2 -.1 +3.7/D IntermTrmMnIncA m MI 10.97 +.1 -.9 +1.9/B IntlAllcA m FB 12.29 +.8 +.7 +4.6/D IntlGrA m FG 36.16 +.5 -.3 +3.4/E IntlGrC m FG 33.21 +.4 -.5 +2.6/E IntlGrR5 FG 36.73 +.5 -.2 +3.8/E IntlSmCoA m FQ 19.55 +.1 +1.1 +9.5/D LtdTrmMnIncA m MS 11.17 -.2 -.7 +.6/C LtdTrmMnIncA2 f MS 11.18 -.1 -.6 +.9/B MidCpCorEqA m MB 21.19 -1.4 -1.6 +5.6/D MidCpCorEqC m MB 12.54 -1.5 -1.8 +4.9/D MidCpCorEqR b MB 20.29 -1.5 -1.6 +5.4/D MidCpGrA m MG 39.91 +.2 +5.7 +6.9/E MidCpGrC m MG 29.83 +.1 +5.5 +6.1/E ModAllcA m MA 13.58 ... +.5 +4.4 ModAllcC m MA 13.47 ... +.3 +3.6 MuniIncA m ML 13.17 +.3 -.9 +2.5/B NYTxFrIncA m MY 15.29 +.2 -1.0 +1.9/C PETxFrIncA m MP 16.09 +.2 -.8 +2.3/B QualIncA m CI 11.60 ... -1.9 +.9/C RlEsttA m SR 19.71 -1.1 -7.1 +2.5/B RlEsttC m SR 19.60 -1.2 -7.3 +1.7/C SP500IdxA m LB 29.21 -.6 +1.1 +10.6/B SP500IdxC m LB 28.18 -.7 +.9 +9.8/C SP500IdxY LB 29.56 -.6 +1.2 +10.9/A SelCoA m SB 19.21 -.5 +2.2 +7.9/C SelCoC m SB 16.15 -.6 +2.0 +7.1/D ShTBdA m CS 8.50 +.2 -.2 +1.2/B ShTBdC b CS 8.49 ... -.4 +.9/C SmCpDiscvA m SG 10.23 +.3 +5.9 +7.4/D SmCpEqA m SB 15.69 +.1 +2.2 +5.4/E SmCpGrA m SG 39.56 +1.4 +6.0 +10.9/B SmCpGrInv b SG 41.58 +1.3 +6.0 +10.9/B SmCpGrR b SG 36.64 +1.3 +6.0 +10.6/B SmCpGrR5 SG 44.61 +1.4 +6.2 +11.3/B SmCpValA m SV 18.89 -.6 -.4 +6.7/D SmCpValC m SV 13.55 -.7 -.7 +6.0/D SummitP b LG 21.15 -.5 +6.3 +12.8/B TechA m ST 48.00 -1.4 +8.5 +14.3/E TechInv b ST 47.73 -1.3 +8.6 +14.4/E TechSectA m ST 24.00 -1.2 +8.6 +14.1/E USGovtA m GI 8.63 -.1 -1.5 .../CIVAIntlA m FQ 18.01 +1.0 +1.0 +5.1/E IntlI d FQ 18.04 +1.0 +1.1 +5.3/E WldwideA m IH 19.06 +.2 +1.0 +5.0/B WldwideC m IH 18.63 +.1 +.8 +4.2/C WldwideI d IH 19.12 +.2 +1.1 +5.3/BIntrepidCptlInv m MA 11.80 -1.0 -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 11.74 +.2 +.8 +5.4/C Cnsrv m CA 10.69 +.1 +.1 +3.0/D Gr m AL 12.77 +.2 +1.3 +6.8/CIronBridgeSMIDCp MG 11.86 +.9 +4.4 +8.3/C SmCp SG 18.01 +1.1 +5.2 +7.7/DIronclad FundsMgdRk d XR 10.64 +2.2 +4.4 +3.1/CIvyAdvantusBondA m CI 10.50 ... -1.7 +1.6/A AdvtsRlEstSecsA m SR 22.22 -.5 -8.1 +1.1/C AdvtsRlEstSecsY b SR 22.25 -.5 -8.0 +1.3/C AsstStratA m IH 24.48 +.7 +2.6 +.8/E AsstStratB m IH 22.97 +.7 +2.4 .../E AsstStratC m IH 23.14 +.7 +2.4 +.1/E AsstStratI IH 24.80 +.7 +2.7 +1.1/E AsstStratR b IH 24.18 +.7 +2.5 +.4/E AsstStratY b IH 24.54 +.7 +2.6 +.8/E BalA m MA 25.04 -.2 +.7 +3.5/E BalB m MA 24.76 -.3 +.5 +2.7/E BalC m MA 24.85 -.3 +.5 +2.7/E CorEqA m LG 15.16 -.1 +3.7 +7.7/E CorEqC m LG 13.01 -.2 +3.4 +6.9/E CundillGlbValA m WS 18.67 +.5 -1.2 +3.7/E EmMktsEqA m EM 21.34 -3.2 +1.3 +7.4/B EmMktsEqC m EM 18.31 -3.3 +1.1 +6.6/C EmMktsEqI EM 22.04 -3.2 +1.4 +7.8/B EmMktsEqY b EM 21.76 -3.2 +1.4 +7.4/B EngyA m EE 12.71 +13.6 +2.7 -4.9/C EuropeanOppsA m ES 33.89 +3.3 +3.8 +5.4/C EuropeanOppsI ES 34.20 +3.3 +3.9 +5.9/B GlbBdA m MU 9.68 +.5 -.3 +2.3/D GlbBdI MU 9.67 +.4 -.3 +2.6/C GlbGrA m WS 47.88 -.5 +5.2 +7.0/C GlbGrI WS 48.86 -.5 +5.3 +7.3/C GlbIncAllcA m IH 15.48 +1.6 -.6 +3.5/D GlbIncAllcI IH 15.62 +1.6 -.5 +3.8/C HiIncA m HY 7.53 +.7 +1.5 +4.9/A HiIncB m HY 7.53 +.6 +1.3 +4.1/C HiIncC m HY 7.53 +.7 +1.3 +4.1/C HiIncI HY 7.53 +.7 +1.6 +5.1/A HiIncY b HY 7.53 +.7 +1.5 +4.9/A IntlCorEqA m FB 20.61 +2.7 +1.9 +5.2/C IntlCorEqC m FB 18.33 +2.6 +1.7 +4.5/D IntlCorEqI FB 20.74 +2.7 +2.0 +5.5/C IntlCorEqY b FB 20.75 +2.7 +1.9 +5.2/C LgCpGrA m LG 23.36 -.3 +7.4 +12.4/B LgCpGrC m LG 19.45 -.4 +7.1 +11.6/C LgCpGrI LG 24.55 -.2 +7.5 +12.7/B LtdTrmBdA m CS 10.62 +.1 -1.0 +.6/C LtdTrmBdC m CS 10.62 ... -1.2 -.2/E LtdTrmBdI CS 10.62 +.1 -.9 +.8/C MgdIntlOppsA m FB 12.13 +1.2 +2.0 +4.8/D MicroCpGrA m SG 27.34 +2.4 +8.1 +4.9/E MidCpGrA m MG 24.29 -1.1 +6.0 +8.6/C MidCpGrC m MG 20.69 -1.1 +5.8 +7.8/D MidCpGrI MG 26.15 -1.1 +6.0 +8.9/C MidCpGrY b MG 25.37 -1.1 +6.0 +8.7/C MuniBdA m MI 11.69 ... -.5 +1.6/C MuniHiIncA m HM 5.04 +.2 +.1 +2.4/E MuniHiIncC m HM 5.04 +.1 -.1 +1.7/E MuniHiIncI HM 5.04 +.2 +.2 +2.6/E NaturalResA m SN 15.64 +6.8 -.3 -2.7/E NaturalResI SN 16.36 +6.9 -.1 -2.2/D SciAndTechA m ST 66.47 -3.8 +4.6 +8.9/E SciAndTechC m ST 57.15 -3.9 +4.3 +8.1/E SciAndTechY b ST 70.10 -3.8 +4.6 +8.9/E SciandTechI ST 73.11 -3.8 +4.6 +9.2/E SciandTechR b ST 64.78 -3.8 +4.5 +8.5/E SmCpGrA m SG 19.25 +1.5 +8.0 +11.8/B SmCpGrC m SG 15.46 +1.4 +7.8 +11.1/B SmCpGrInstl SG 25.17 +1.5 +8.1 +12.2/A SmCpGrY b SG 23.76 +1.5 +8.0 +11.9/A SmCpValA m SB 19.06 +2.0 +.4 +10.9/A TxMgdEqA m LG 26.49 +.2 +7.3 +11.7/C ValA m LV 23.83 -.3 +.3 +6.1/EJPMorganCATaxFrBdA m MF 10.65 +.2 -.8 +1.2/D CATaxFrBdC m MF 10.55 +.1 -1.1 +.6/E CATaxFrBdI MF 10.42 +.2 -.8 +1.3/D CPBondA m CI 8.07 ... -1.9 +1.2/B CPBondC m CI 8.12 -.1 -2.1 +.5/D CPBondI CI 8.07 ... -1.7 +1.4/B CPBondR6 CI 8.08 ... -1.7 +1.6/A CoreBondA m CI 11.30 -.1 -1.9 +.7/C CoreBondC m CI 11.37 -.1 -2.1 +.1/E CoreBondI CI 11.29 -.1 -1.9 +.9/C CoreBondR5 CI 11.28 ... -1.8 +1.1/B CoreBondR6 CI 11.31 ... -1.8 +1.2/B DiversiedA m MA 17.61 -.3 -.2 +5.7/C DiversiedI MA 17.71 -.2 ... +6.0/B DiversiedL MA 17.68 -.2 ... +6.2/B DynamicSmCpGrA m SG 25.16 +.5 +8.7 +15.1/A DynamicSmCpGrI SG 28.81 +.6 +8.8 +15.4/A EmMktsDebtA m EB 8.12 +.2 -1.8 +4.2/C EmMktsDebtI EB 8.14 +.3 -1.7 +4.5/C EmMktsEqA m EM 28.81 -3.4 -1.0 +8.2/B EmMktsEqC m EM 27.96 -3.5 -1.2 +7.7/B EmMktsEqI EM 29.50 -3.4 -1.0 +8.5/A EmMktsEqL EM 29.71 -3.4 -.9 +8.7/A EqIncA m LV 16.83 -1.0 -1.3 +9.1/B EqIncI LV 17.12 -1.0 -1.2 +9.4/A EquityIndexA m LB 41.28 -.6 +1.2 +10.8/B EquityIndexC m LB 40.90 -.7 +1.0 +10.0/B EquityIndexI LB 41.33 -.6 +1.2 +11.1/A GovernmentBondI GI 10.24 -.1 -1.7 +.3/B GrowthAdvtgA m LG 21.10 -.3 +7.3 +14.3/A GrowthAdvtgI LG 21.70 -.3 +7.3 +14.5/A GrowthAndIncA m LV 49.97 -.8 -.3 +9.3/A HighYieldA m HY 7.28 +.9 ... +3.7/C HighYieldC m HY 7.30 +1.0 -.1 +3.2/D HighYieldI HY 7.33 +1.0 +.2 +4.0/C HighYieldR5 HY 7.34 +1.0 +.2 +4.0/C HighYieldR6 HY 7.33 +1.0 +.3 +4.1/C IntermTxFrBdA m MI 10.80 +.2 -1.0 +.9/E IntermTxFrBdI MI 10.61 +.1 -1.0 +1.2/D IntlEqA m FB 18.16 +1.4 +.7 +5.7/C IntlEqI FB 18.44 +1.4 +.7 +5.9/B IntlRsrchEnhEqA m FB 19.00 +1.9 +1.3 +5.5/C IntlRsrchEnhEqI FB 19.21 +1.9 +1.3 +5.8/B IntlValueA m FV 14.55 +2.7 +1.7 +4.4/C IntlValueI FV 14.90 +2.7 +1.8 +4.8/B IntlValueL FV 14.83 +2.8 +1.8 +4.9/B IntrepidAmrA m LB 41.10 ... +3.0 +10.2/B IntrepidAmrI LB 42.26 ... +3.0 +10.5/B IntrepidErpnA m ES 27.04 +1.5 +1.7 +4.5/D IntrepidErpnI ES 27.56 +1.5 +1.8 +4.8/C IntrepidErpnL ES 27.80 +1.5 +1.8 +5.0/C IntrepidGrR5 LG 58.23 -1.0 +4.1 +13.6/A IntrepidGrowthA m LG 58.06 -1.0 +4.0 +13.1/B IntrepidGrowthI LG 58.96 -1.0 +4.1 +13.4/B IntrepidIntlA m FB 22.54 +2.3 +2.2 +5.5/C IntrepidIntlI FB 23.44 +2.3 +2.3 +5.9/B IntrepidMidCapA m MB 22.80 -.3 +1.1 +6.4/C IntrepidMidCapC m MB 19.28 -.4 +1.0 +5.8/D IntrepidMidCapI MB 24.04 -.3 +1.2 +6.6/C IntrepidValueA m LV 34.95 +.4 +1.9 +7.3/D IntrepidValueI LV 35.13 +.4 +1.9 +7.5/C IntrepidValueR5 LV 35.23 +.4 +2.0 +7.7/C InvCnsrvGrA m CA 12.69 ... -.3 +3.6/C InvCnsrvGrC m CA 12.63 -.1 -.4 +3.0/D InvCnsrvGrI CA 12.77 ... -.2 +3.9/C InvGrIncA m AL 17.53 -.1 +.9 +6.9/C InvGrIncC m AL 17.03 -.1 +.8 +6.3/C InvGrIncI AL 17.25 -.1 +1.0 +7.1/B InvestorBalA m MA 15.40 -.1 +.3 +5.4/C InvestorBalC m MA 15.16 -.1 +.2 +4.8/D InvestorBalI MA 15.43 ... +.4 +5.7/C InvestorGrowthA m XM 20.98 -.2 +1.4 +8.6/A InvestorGrowthC m XM 19.61 -.2 +1.2 +8.0/B InvestorGrowthI XM 21.42 -.1 +1.5 +8.9/A LCapGrA m LG 40.83 -.4 +8.6 +14.4/A LCapGrI LG 41.21 -.4 +8.6 +14.6/A LargeCapValueA m LV 15.45 -.6 -1.9 +11.1/A LargeCapValueI LV 15.19 -.6 -1.8 +11.3/A LtdDurBdA m CS 9.98 +.1 +.1 +.9/C LtdDurBdI CS 9.98 +.2 +.2 +1.1/B LtdDurBdR6 CS 9.99 +.1 +.1 +1.3/B MCapValA m MB 38.97 -.6 -1.1 +6.6/C MCapValC m MB 37.46 -.6 -1.2 +6.0/D MCapValI MB 39.41 -.6 -1.0 +6.8/C MCapValL MB 39.90 -.5 -.9 +7.1/C MidCapEquityI MG 51.92 -.7 +2.1 +8.3/C MidCapGrowthA m MG 30.66 -1.0 +5.3 +9.0/C MidCapGrowthC m MG 24.25 -1.1 +5.1 +8.5/C MidCapGrowthI MG 35.21 -1.0 +5.3 +9.4/B MktExpnEnhIdxA m SB 11.50 +.2 +1.5 +10.1/A MktExpnEnhIdxI SB 11.65 +.2 +1.6 +10.3/A MortgBackedScA m CI 11.23 ... -1.1 +1.2/B MortgBackedScI CI 10.95 ... -1.0 +1.5/A MortgBackedScR6 CI 10.94 -.1 -1.1 +1.6/A MunicipalIncA m MI 9.50 ... -1.3 +1.2/D MunicipalIncI MI 9.44 ... -1.1 +1.5/C NYTxFrBdA m MN 6.69 +.1 -1.0 +.9/D NYTxFrBdC m MN 6.68 -.1 -1.3 +.2/E NYTxFrBdI MN 6.72 +.1 -1.0 +1.1/D RealtyIncomeL SR 12.32 +.3 -7.0 +.9/D RsrchMktNetrlL NE 15.24 +.5 +.9 +1.0/D ScapEqA m SB 50.86 +.4 +2.5 +10.5/A ScapEqC m SB 37.99 +.4 +2.3 +10.0/B ScapEqI SB 58.68 +.4 +2.6 +10.8/A ScapEqR5 SB 58.82 +.4 +2.6 +11.0/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 55.13 +.4 +3.5 +9.5/B SmallCapGrowthA m SG 17.48 +.5 +8.7 +15.0/A SmallCapGrowthI SG 19.27 +.5 +8.8 +15.3/A SmallCapGrowthL SG 19.84 +.6 +8.9 +15.5/A SmallCapValueA m SV 29.12 +.5 +.8 +6.8/D SmallCapValueI SV 30.87 +.5 +.8 +7.1/D SmallCapValueR5 SV 30.89 +.6 +.9 +7.2/D SmallCapValueR6 SV 30.92 +.5 +.9 +7.3/C SmtRetr2020A m TE 19.61 +.1 -.2 +4.7/C SmtRetr2020I TE 19.67 ... -.3 +4.8/C SmtRetr2020R5 TE 19.70 +.1 -.2 +4.9/B SmtRetr2030A m TH 21.35 -.1 +.1 +6.1/C SmtRetr2030I TH 21.41 -.1 +.2 +6.2/C SmtRetr2030R5 TH 21.46 -.1 +.3 +6.4/C SmtRetr2040A m TJ 22.58 -.2 +.4 +7.0/C SmtRetr2040I TJ 22.65 -.1 +.4 +7.2/C SmtRetr2040R5 TJ 22.71 -.2 +.5 +7.3/C SmtRetrIncI RI 18.45 +.1 -.5 +3.8/A SmtRetrIncR5 RI 18.49 +.1 -.4 +3.9/A TaxAwareEqI LB 33.80 -.7 +1.2 +11.1/A TaxAwrRlRetI MS 9.41 +.4 +.1 +1.6/A TaxFreeBondA m ML 11.82 +.2 -1.3 +1.9/D TaxFreeBondI ML 11.77 +.2 -1.2 +2.1/C USEquityA m LB 16.35 -.8 +.8 +10.0/C USEquityC m LB 15.87 -.8 +.6 +9.4/C USEquityI LB 16.39 -.7 +.8 +10.2/B USEquityL LB 16.41 -.8 +.9 +10.3/B USEquityR5 LB 16.42 -.7 +.9 +10.4/B USLCpCrPlsA m LB 29.81 -.5 +.7 +9.4/C USLCpCrPlsC m LB 28.40 -.6 +.6 +8.9/D USLCpCrPlsI LB 30.20 -.5 +.8 +9.7/C USLCpCrPlsR5 LB 30.33 -.5 +.8 +9.9/C USRsrchEnhEqI LB 28.35 -.7 +.4 +8.5/D USRsrchEnhEqL LB 28.31 -.7 +.4 +8.6/D USRsrchEnhEqR6 LB 28.32 -.7 +.4 +8.7/D USSmallCompI SB 19.07 +.5 +2.0 +7.4/D USSmallCompL SB 19.06 +.5 +2.0 +7.6/D ValueAdvtgA m LV 35.19 -.7 -1.8 +6.9/D ValueAdvtgC m LV 35.05 -.7 -1.9 +6.4/D ValueAdvtgI LV 35.39 -.6 -1.7 +7.2/D ValueAdvtgL LV 35.40 -.6 -1.7 +7.4/CJames AdvantageBalGldRnR b CA 23.56 -.2 -1.9 +1.5/EJanus HendersonBalancedC m MA 32.99 ... +1.4 +6.5/B BalancedS b MA 33.27 +.1 +1.6 +7.0/A BalancedT MA 33.32 +.1 +1.7 +7.3/A ContrarianT MB 19.87 -.5 +5.2 +1.5/E EnterpriseS b MG 121.18 -1.4 +5.8 +12.8/A EnterpriseT MG 123.82 -1.3 +5.8 +13.1/A EuropeanFocusA m ES 34.63 +4.3 -.2 +.4/E EuropeanFocusC m ES 32.48 +4.3 -.4 -.4/E FlexibleBondT CI 10.05 -.1 -2.1 +.5/D FortyA m LG 33.85 -1.1 +7.3 +13.6/A FortyS b LG 32.60 -1.1 +7.2 +13.5/B GlobalEqIncA m FV 7.83 +2.5 -.5 +5.2/B GlobalEqIncC m FV 7.77 +2.6 -.8 +4.4/C GlobalLifeSciT SH 57.22 -1.0 +4.7 +1.1/C GlobalResearchS b WS 82.49 +.9 +3.2 +6.6/D GlobalResearchT WS 81.31 +.9 +3.3 +6.9/C GlobalSelectT WS 17.45 +.8 +3.5 +8.1/B GlobalTechT ST 33.53 -1.8 +9.3 +21.6/B GrowthAndIncT LB 54.74 -.7 -.2 +11.8/A High-YieldT HY 8.33 +.7 +.1 +4.4/B MidCapValueS b MV 16.87 +.2 -1.1 +8.3/B MidCapValueT MV 16.74 +.2 -1.0 +8.6/B OverseasS b FB 33.93 +1.7 +3.9 +2.1/E OverseasT FB 33.95 +1.8 +4.0 +2.4/E ResearchT LG 47.91 -.9 +3.2 +9.8/E Short-TermBondT CS 2.98 +.2 -.4 +.6/C SmallCapValueL SV 23.21 -.7 -1.8 +10.1/A SmallCapValueT SV 22.53 -.7 -1.8 +9.9/A VITBalInstl MA 35.86 +.1 +1.7 +7.4/A VITEntrprsInstl MG 74.99 -1.3 +6.1 +13.9/A VITFlexBdInstl CI 11.45 ... -2.1 +.6/D VITFortyInstl LG 42.82 -1.0 +7.7 +14.3/A VITGlRsrchInstl WS 52.90 +.9 +3.3 +7.0/C VITOvrsInstl FB 33.30 +1.9 +4.1 +2.5/E VITRsrchInstl LG 37.70 -.9 +3.3 +9.5/E VentureT SG 80.58 -.3 +5.5 +9.9/CJensenQualGrI LG 47.76 -.2 +2.6 +12.8/B QualGrJ b LG 47.75 -.2 +2.6 +12.6/BJohn HancockAbsRetCcyI CR 9.21 -1.8 -4.0 +2.5/C AbsRetCcyR6 CR 9.30 -1.8 -3.9 +2.6/C BalA m MA 20.28 -.1 -.5 +5.5/C BalC m MA 20.25 -.2 -.7 +4.8/D BalI MA 20.26 -.1 -.4 +5.9/B BdA m CI 15.46 +.1 -1.8 +1.6/A BdC m CI 15.46 ... -2.0 +.8/C BdI CI 15.46 +.1 -1.7 +1.9/A BdR6 CI 15.49 +.1 -1.7 +2.0/A CATxFrIncA m MC 10.67 +.1 -1.3 +2.3/C ClassicValA m LV 34.20 +.4 +1.3 +10.3/A ClassicValC m LV 33.66 +.4 +1.1 +9.4/A ClassicValI LV 34.27 +.4 +1.4 +10.5/A CorBd1 b CI 12.62 -.1 -2.2 +.5/D CptlAprc1 b LG 17.19 -1.2 +7.6 +14.7/A CptlAprcNAV LG 17.23 -1.1 +7.6 +14.8/A DiscpValA m LV 22.74 +.2 +.9 +8.9/B DiscpValC m LV 21.41 +.2 +.8 +8.1/C DiscpValI LV 22.06 +.2 +1.0 +9.1/B DiscpValI2 LV 22.06 +.2 +1.0 +9.1/B DiscpValMCA m MB 22.70 -.6 +1.1 +9.5/A DiscpValMCC m MB 22.76 -.7 +.9 +8.6/B DiscpValMCI MB 23.58 -.6 +1.2 +9.7/A DiscpValMCR2 b MB 23.49 -.6 +1.0 +9.3/A DiscpValMCR6 MB 23.58 -.5 +1.2 +9.9/A DiscpValR4 b LV 22.07 +.3 +1.0 +9.0/B DiscpValR5 LV 22.10 +.3 +1.1 +9.2/A DiscpValR6 LV 22.10 +.3 +1.1 +9.3/A EmMktsA m EM 12.36 +.2 +2.1 +6.4/C EmMktsI EM 12.35 +.2 +2.3 +6.8/C EmMktsNAV EM 12.35 +.2 +2.3 +6.9/C EqInc1 b LV 20.25 -.1 -.6 +8.5/B FdmtlLgCpCorA m LB 48.91 -1.4 +.2 +11.0/A FdmtlLgCpCorC m LB 43.58 -1.5 ... +10.2/B FdmtlLgCpCorI LB 51.07 -1.4 +.3 +11.3/A FinclIndsA m SF 20.11 -2.4 +.7 +9.8/C FltngRtIncA m BL 8.48 +.6 +1.4 +2.6/E FltngRtIncC m BL 8.52 +.5 +1.2 +1.9/E FltngRtIncI BL 8.48 +.6 +1.5 +2.9/D GlbAbsRetStrA m AM 10.26 -1.1 -1.7 -1.0 GlbAbsRetStrC m AM 10.10 -1.2 -2.0 -1.7 GlbAbsRetStrI AM 10.34 -1.1 -1.7 -.7 GlbAbsRetStrR6 AM 10.36 -1.1 -1.7 -.6 GlbBd1 b IB 13.03 +.1 +1.6 +3.4/B GlbholderYldA m WS 11.32 +1.1 -3.2 +3.9/E GlbholderYldC m WS 11.34 +1.1 -3.4 +3.2/E GlbholderYldI WS 11.37 +1.3 -3.0 +4.3/E GovtIncA m GI 9.05 -.1 -2.1 -.3/D HY1 b HY 8.13 +1.1 +.3 +4.0/C HYA m HY 3.45 +.7 -.1 +4.3/B HYC m HY 3.45 +.7 -.1 +3.5/D HYI HY 3.45 +.8 +.2 +4.7/B HYMuniBdA m HM 7.91 +.5 -.4 +3.1/D IncA m MU 6.39 +.6 ... +1.8/E IncC m MU 6.39 +.5 -.2 +1.1/E IncI MU 6.38 +.8 +.1 +2.2/D IntlGrA m FG 28.89 -.3 +4.5 +9.7/A IntlGrI FG 28.96 -.3 +4.6 +10.0/A IntlSmCp1 b FA 23.37 +1.0 +3.6 +7.3 IntlVal1 b FV 17.32 +2.1 +.8 +3.8/D IntlValNAV FV 17.27 +2.1 +.8 +3.9/D InvestQlBd1 b CI 11.84 ... -2.1 +1.5/A InvmGradeBdA m CI 10.17 ... -1.9 +.9/C MidCpStk1 b MG 22.92 -.3 +7.3 +10.1/B MlMg2010Lftm1 b TA 9.17 +.3 ... +4.5/A MlMg2015Lftm1 b TD 9.64 +.4 +.2 +5.0/A MlMg2015LftmA m TD 9.64 +.2 +.1 +4.6/C MlMg2020Lftm1 b TE 10.50 +.3 +.6 +5.7/A MlMg2020LftmA m TE 10.51 +.3 +.4 +5.4/A MlMg2025Lftm1 b TG 11.24 +.4 +1.0 +6.6/A MlMg2025LftmA m TG 11.28 +.4 +.8 +6.2/A MlMg2030Lftm1 b TH 11.62 +.3 +1.2 +7.3/A MlMg2030LftmA m TH 11.65 +.3 +1.1 +6.9/B MlMg2035Lftm1 b TI 12.19 +.3 +1.5 +7.8/A MlMg2035LftmA m TI 12.12 +.3 +1.4 +7.5/B MlMg2040Lftm1 b TJ 12.34 +.4 +1.7 +8.3/A MlMg2040LftmA m TJ 12.28 +.3 +1.6 +7.9/B MlMg2045Lftm1 b TK 12.19 +.4 +1.8 +8.4/A MlMg2045LftmA m TK 12.11 +.3 +1.6 +8.0/B MlMg2050Lftm1 b TN 13.00 +.4 +1.7 +8.4/A MltIdx2020Prs1 b TE 11.51 +.1 -1.3 +2.4/E MltIdx2025Prs1 b TG 12.92 +.2 -.5 +4.1/E MltIdx2030Prs1 b TH 13.94 +.2 +.1 +5.7/D MltIdx2035Prs1 b TI 14.55 +.3 +.5 +6.7/C MltIdx2040Prs1 b TJ 14.93 +.3 +.8 +7.3/C MltIdx2045Prs1 b TK 15.09 +.3 +.9 +7.6/C MltIdx2050Prs1 b TN 13.42 +.3 +.9 +7.6/C MltIdxIncPrs1 b RI 10.95 +.1 -1.0 +1.6/E MltMgLsAgr1 b XM 16.81 +.2 +2.2 +8.3/A MltMgLsAgrA m XM 16.87 +.2 +2.1 +7.9/B MltMgLsAgrC m XM 16.88 +.1 +1.9 +7.1/C MltMgLsBl1 m MA 15.38 +.2 +.7 +5.4/C MltMgLsBl5 MA 15.29 +.3 +.8 +5.9/B MltMgLsBlA b MA 15.29 +.3 +.9 +5.8/B MltMgLsBlC m MA 15.38 +.1 +.5 +4.7/D MltMgLsBlR6 MA 15.29 +.2 +.8 +5.9/B MltMgLsCns1 b XY 12.90 +.3 -.6 +2.9/B MltMgLsCnsA m XY 12.93 +.3 -.7 +2.5/C MltMgLsCnsC m XY 12.92 +.2 -1.0 +1.8/D MltmgLsMd1 b CA 13.74 +.3 ... +4.4/B MltmgLsMd5 CA 13.73 +.3 +.1 +4.4/B MltmgLsMdA m CA 13.78 +.2 -.1 +4.0/C MltmgLsMdC m CA 13.78 +.2 -.3 +3.2/D MltmgrLsGr1 b AL 16.33 +.2 +1.6 +7.1/B MltmgrLsGr5 AL 16.31 +.2 +1.6 +7.1/B MltmgrLsGrA m AL 16.39 +.2 +1.4 +6.7/C MltmgrLsGrC m AL 16.38 +.1 +1.2 +6.0/D NatrlRes1 b SN 13.18 +9.1 +3.2 -.5/C NewOpps1 b SB 29.27 +.4 +2.0 +8.4/C RegionalBankA m SF 28.45 -3.7 +3.1 +19.2/A RegionalBankC m SF 27.02 -3.7 +2.9 +18.4/A RlEsttSec1 b SR 11.61 +.3 -6.3 +2.7/B RlRetBd1 b IP 11.11 +.9 -1.0 +.4/C SmCoVal1 b SB 28.35 +.1 -.4 +11.6/A StratIncOppsA m MU 10.76 +.5 +.1 +2.6/C StratIncOppsC m MU 10.76 +.5 -.1 +1.9/D StratIncOppsI MU 10.76 +.5 +.2 +2.9/C TtlRetNAV CI 13.23 -.1 -1.9 +1.1/B TxFrBdA m ML 9.62 +.2 -1.0 +1.9/D USGlbLdrsGrA m LG 47.27 +1.1 +4.1 +11.2/C USGlbLdrsGrC m LG 40.07 +1.0 +3.8 +10.3/D USGlbLdrsGrI LG 50.67 +1.1 +4.1 +11.5/C USGrA m LG 10.97 -.1 +8.2 +12.9/B USHYBd1 b HY 11.17 +.7 ... +4.6/B sBlueChipGr1 b LG 39.61 -.6 +9.4 +16.3/AKLAllcInstl IH 15.32 +2.3 +.9 +6.1/AKeeleySmCpDivValI SV 18.76 +.5 +1.1 +8.9/B SmCpValA m SB 31.91 +.4 +1.0 +3.2/E SmCpValI SB 32.35 +.4 +1.1 +3.5/EKellnerSmMidCpValI SB 14.65 +1.1 +1.5 +7.6/DKempnerMlCpDepValIns LV 10.76 +.5 +2.9 +6.3/DKineticsInternetNoLoad d LG 47.39 -.2 -9.2 +11.1/D ParadigmInstl d MG 50.71 +1.7 +4.3 +11.6/A ParadigmNoLoad d MG 50.36 +1.6 +4.2 +11.4/A SmCptlOppsNLd d SB 56.18 +1.7 +9.6 +12.4Kirr MarbachPtnrsVal m MG 25.07 -.5 +.5 +6.0/ELKCMAqnsCthlcEq m LB 17.78 +.8 +3.4 +9.1/C EqInstl d LG 26.91 +.4 +3.4 +10.3/D FI d TW 10.51 +.1 -1.1 +1.0/E SmCptlEqIns d SG 19.34 +.1 +4.9 +6.6/ELSVValEq LV 28.66 -1.3 -1.0 +9.7/ALaudusIntlMktMtrsInv FG 27.16 +1.2 +2.5 +8.6/A IntlMktMtrsSel FG 27.13 +1.2 +2.5 +8.8/A MndrnEmergMkts EM 8.64 -.2 +1.1 +3.1/E MndrnIntlGvIIns IB 10.38 -.1 +3.8 +3.7/A SCMktMtrsInv SB 18.60 +.2 +1.0 +6.2/D USLgCpGr LG 21.21 -.4 +9.6 +14.1/ALazardCptAltrOpStrIns TV 10.60 +.8 ... +5.6/A DevMEqIns EM 14.60 -1.7 +.8 +10.5/A EMDbtInstl EB 8.44 +.6 +1.8 +4.3/C EMEqBlndInstl EM 12.89 -2.5 -.3 +8.6/A EMEqInstl EM 20.21 -1.8 +.9 +6.5/C EMEqOpen b EM 20.77 -1.9 +.8 +6.2/C EMMltAsstInstl EM 9.68 -1.9 -.4 +4.5/D GlbLtdInfrsIns XO 15.54 +3.3 -2.7 +8.7/A GlbLtdInfrsOpn b XO 15.55 +3.3 -2.7 +8.4/A IntlEqInstl FB 19.74 +1.0 +.7 +3.4/E IntlEqOpen b FB 19.95 +1.0 +.6 +3.2/E IntlStratEqIns FG 16.23 +.7 +3.4 +4.7/E IntlStratEqOpen b FG 16.35 +.6 +3.3 +4.4/E USCorpIncInstl HY 4.78 +.6 -.9 +3.3/D USEqConcntrIns LB 15.52 -1.6 +1.4 +8.9/D USSmMidCpEqIns SG 14.82 +.7 +1.2 +7.4/E USStratEqInstl LB 12.72 -.2 +2.3 +7.8/ELee Financial GroupHawaiiMuniInv b SL 10.91 +.1 -1.3 +1.3/CLeutholdCorInvmInstl d TV 20.75 -1.2 +1.1 +6.0/A CorInvmRetail d TV 20.72 -1.2 +1.0 +5.9/A GlbInstl d IH 9.61 -1.2 -.4 +4.5/C GrizzlyShrt BM 4.85 -1.4 -4.0 -10.2/ALitman GregoryMtrsEqInstl LG 19.88 +.3 +4.1 +10.9/D MtrsIntlInstl FB 18.05 +1.3 +1.8 +1.7/ELongleaf PartnersIntl FB 17.22 +2.4 +3.5 +9.0/A LnglfPtnrs LB 26.73 +.5 -.4 +3.8/E SmCap MB 27.89 +1.1 +1.1 +4.9/DLoomis SaylesBdInstl MU 13.71 +.5 +.4 +2.9/C BdRetail b MU 13.64 +.5 +.3 +2.6/C CorPlusBdA m CI 12.71 +.3 -1.0 +1.6/A FI MU 13.29 +.3 -.2 +3.5/B GlbBdInstl IB 16.83 ... +1.3 +3.0/B GlbBdRetail b IB 16.54 ... +1.2 +2.7/B GrY LG 15.86 -2.0 +2.1 +15.2/A InstlHiInc HY 6.71 +.9 ... +4.3/B InvmGradeBdA m CI 11.03 +.5 +.1 +2.1/A InvmGradeBdC m CI 10.92 +.5 -.1 +1.3/B InvmGradeBdY CI 11.04 +.6 +.2 +2.3/A InvmGradeFI CI 12.11 +.4 -.8 +2.9/A LtdTrmGvtAgcA m GS 11.13 -.1 -.6 +.1/C SmCpGrInstl SG 27.40 +.9 +7.9 +10.8/B SmCptlValInstl SB 34.23 -.5 ... +9.0/B SmCptlValRetail b SB 33.68 -.5 -.1 +8.7/C StratIncA m MU 14.44 -.4 +.1 +2.2/D StratIncC m MU 14.56 -.5 -.1 +1.4/E ValY LV 21.28 -.3 ... +6.8/DLord AbbettAffiliatedA m LV 15.54 -.9 -1.2 +8.6/B AffiliatedC m LV 15.54 -.9 -1.4 +7.8/C AffiliatedF b LV 15.53 -.9 -1.2 +8.7/B AffiliatedI LV 15.60 -.9 -1.1 +8.8/B AlphaStratA m SG 27.56 +.4 +3.6 +8.2/D AlphaStratC m SG 23.32 +.3 +3.4 +7.4/D AlphaStratF b SG 27.73 +.4 +3.7 +8.4/D BdDebA m MU 8.12 +.4 -.3 +4.8/A BdDebC m MU 8.14 +.2 -.5 +4.2/A BdDebF b MU 8.11 +.4 -.3 +4.9/A BdDebI MU 8.07 +.2 -.4 +5.0/A BdDebR3 b MU 8.11 +.3 -.4 +4.5/A CATxFrIncA m MC 10.81 +.4 -1.0 +2.7/B CalibRtdDivGrA m LB 15.10 -.5 -1.5 +9.6/C CalibRtdDivGrC m LB 14.91 -.6 -1.7 +8.8/D CnvrtA m CV 13.43 -1.0 +2.6 +5.7/C CnvrtI CV 13.50 -1.1 +2.6 +5.9/B CorFIA m CI 10.59 -.1 -2.0 +.5/D CorFIC m CI 10.54 -.2 -2.2 -.1/E CorFIF b CI 10.58 -.1 -2.0 +.6/D DevelopingGrA m SG 26.24 +2.6 +12.5 +6.0/E DevelopingGrF b SG 27.18 +2.6 +12.5 +6.2/E DevelopingGrI SG 30.05 +2.6 +12.6 +6.3/E DevelopingGrR3 b SG 25.52 +2.6 +12.4 +5.8/E EmMktsCcyI CR 5.44 +.4 +2.2 +3.4/A FdmtlEqA m LV 12.82 -.5 -1.0 +7.6/C FdmtlEqC m LV 11.42 -.6 -1.2 +6.8/D FdmtlEqF b LV 12.68 -.5 -1.0 +7.7/C FdmtlEqI LV 12.89 -.5 -.9 +7.8/C FdmtlEqR3 b LV 12.59 -.6 -1.1 +7.3/D FltngRtA m BL 9.20 +.4 +1.6 +4.2/A FltngRtC m BL 9.20 +.4 +1.5 +3.6/C FltngRtF b BL 9.19 +.4 +1.7 +4.3/A FltngRtI BL 9.20 +.4 +1.7 +4.4/A GrOppsA m MG 21.01 -1.2 +3.1 +6.8/E GrOppsI MG 23.86 -1.2 +3.2 +7.0/D HYA m HY 7.55 +.6 -.3 +5.5/A HYC m HY 7.51 +.6 -.5 +4.8/A HYF b HY 7.54 +.6 -.2 +5.6/A HYI HY 7.59 +.7 -.2 +5.8/A HYMuniBdA m HM 11.81 +1.3 +1.4 +4.3/B HYMuniBdC m HM 11.81 +1.2 +1.2 +3.6/C HYMuniBdF b HM 11.82 +1.4 +1.4 +4.4/B IncA m TW 2.79 ... -1.6 +2.6/A IncC m TW 2.80 -.1 -1.8 +1.9/C IncF b TW 2.79 ... -1.6 +2.6/A IntermTxFrA m MI 10.62 +.3 -1.0 +1.6/C IntermTxFrC m MI 10.60 +.2 -1.3 +.9/E IntermTxFrF b MI 10.61 +.2 -1.1 +1.7/B IntlDivIncA m FV 7.86 +1.0 +.4 +1.7/E IntlDivIncI FV 7.91 +1.1 +.4 +2.1/E IntlEqA m FB 14.42 +1.3 +1.0 +4.2/D IntlEqF b FB 14.34 +1.3 +1.1 +4.4/D IntlEqI FB 14.54 +1.3 +1.1 +4.5/D IntlOppsA m FQ 20.63 +.3 -.3 +9.5/D IntlOppsC m FQ 19.20 +.3 -.5 +8.6/D IntlOppsI FQ 21.19 +.3 -.2 +9.7/C MidCpStkA m MV 29.93 -.3 +.1 +5.2/E MidCpStkC m MV 27.77 -.3 -.1 +4.4/E MidCpStkF b MV 29.69 -.3 +.1 +5.4/E MidCpStkI MV 29.72 -.2 +.2 +5.5/E MidCpStkP b MV 29.00 -.3 ... +5.0/E MltAsstBalOppA m MA 11.81 -.4 +.4 +4.3/E MltAsstBalOppC m MA 11.73 -.5 +.2 +3.5/E MltAsstGlbOppA m IH 11.62 -.2 +.2 +3.2/D MltAsstGrA m AL 17.44 -.5 +.1 +4.8/D MltAsstGrC m AL 17.27 -.6 -.2 +4.0/E MltAsstIncA m CA 14.99 -.2 +.8 +4.0/C MltAsstIncC m CA 15.20 -.4 +.6 +3.2/D MltAstFocsdGrA m XM 17.46 -.6 +1.5 +6.3/D NYTxFrA m MY 11.11 +.5 -.9 +2.1/C NewJerseyTxFrA m MJ 4.90 +.6 -.8 +2.5/B NtnlTxFrIncA m ML 11.17 +.4 -1.1 +2.6/B NtnlTxFrIncC m ML 11.18 +.3 -1.3 +2.0/C NtnlTxFrIncF b ML 11.16 +.4 -1.1 +2.7/A ShrtDurIncA m CS 4.20 +.3 -.1 +1.7/A ShrtDurIncC m CS 4.22 ... -.5 +1.0/B ShrtDurIncF b CS 4.19 +.1 -.3 +1.8/A ShrtDurIncI CS 4.19 +.1 -.2 +1.9/A ShrtDurTxFrA m MS 15.43 -.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 20.72 -.1 +1.5 +7.6/D SmCpValI SB 24.54 -.1 +1.5 +7.8/C TtlRetA m CI 10.09 ... -1.9 +1.0/B TtlRetC m CI 10.08 -.1 -2.1 +.4/D TtlRetF b CI 10.09 ... -1.9 +1.1/B TtlRetI CI 10.11 ... -1.8 +1.2/B ValOppsA m MB 19.82 -1.0 -1.3 +5.9/D ValOppsC m MB 17.68 -1.1 -1.6 +5.1/D ValOppsF b MB 20.22 -.9 -1.3 +6.0/D ValOppsI MB 20.60 -1.0 -1.2 +6.1/DLyricalUSValEqInstl LV 18.32 -.8 -1.6 +7.5/CM.D. SassEqIncPlusInstl XR 10.76 -.1 -3.1 +.9/EMFSAgrsGrAllcA m XM 23.58 +.4 +2.1 +8.8/A AgrsGrAllcB m XM 23.22 +.3 +1.8 +7.9/B AgrsGrAllcC m XM 22.99 +.3 +1.9 +8.0/B ArkansasMuniBdA m SL 9.63 +.4 -.8 +1.7/B BlnRsrCorEqA m LB 27.51 -.4 +.2 +8.7/D BlnRsrCorEqI LB 27.89 -.3 +.3 +9.0/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 19 www.sunnewspapers.net The Sun/Friday, April 20, 2018

PAGE 50

CAMuniBdA m MC 5.92 +.3 -1.1 +2.9/B CnsrvAllcA m CA 15.51 +.2 +.3 +4.2/B CnsrvAllcB m CA 15.42 +.1 +.1 +3.4/D CnsrvAllcC m CA 15.28 +.2 +.1 +3.4/D CnsrvAllcI CA 15.64 +.1 +.4 +4.5/B CorEqA m LB 31.52 -.6 +1.8 +10.7/B CorEqC m LB 27.59 -.7 +1.6 +9.9/C CorpBdA m TW 13.59 ... -3.0 +1.6/D CorpBdC m TW 13.55 ... -3.3 +.9/E CorpBdI TW 13.58 ... -3.0 +1.9/C EMEqA m EM 36.18 -.8 +3.0 +8.4/A GeorgiaMuniBdA m SL 10.56 +.3 -1.0 +1.7/B GlbEqA m WS 43.64 +.3 +.2 +7.9/C GlbEqC m WS 38.53 +.3 -.1 +7.1/C GlbGrA m WS 41.91 +.3 +2.9 +10.4/A GlbHYA m HY 6.14 +.7 -.5 +3.7/C GlbHYC m HY 6.14 +.6 -.7 +2.9/E GlbTtlRetA m IH 18.08 -.3 -.3 +5.1/B GlbTtlRetC m IH 18.16 -.3 -.5 +4.4/C GovtSecA m GI 9.52 -.2 -1.9 -.2/D GrA m LG 97.00 -.6 +7.8 +14.3/A GrAllcA m AL 20.88 +.3 +1.7 +7.5/B GrAllcB m AL 20.68 +.2 +1.4 +6.6/C GrAllcC m AL 20.46 +.3 +1.4 +6.6/C GrAllcI AL 21.07 +.4 +1.7 +7.7/A GrB m LG 78.74 -.7 +7.6 +13.4/B GrC m LG 78.14 -.7 +7.6 +13.4/B GrI LG 102.95 -.6 +7.9 +14.6/A HiIncA m HY 3.37 +.7 -.6 +3.5/D HiIncC m HY 3.38 +.6 -.9 +2.8/E HiIncI HY 3.37 +1.0 -.3 +3.8/C InstlIntlEq FG 25.84 +2.3 +1.5 +6.1/D IntlDvrsfctnA m FB 19.97 +1.3 +1.4 +7.7/A IntlGrA m FG 34.14 +1.4 +1.1 +8.3/B IntlNwDscA m FR 35.96 +1.8 +3.5 +9.8/C IntlNwDscC m FR 34.27 +1.7 +3.3 +8.9/D IntlNwDscI FR 37.01 +1.8 +3.6 +10.0/C IntlValA m FB 43.25 +1.2 +.2 +9.0/A LtdMatA m CS 5.90 +.2 -.2 +.7/C LtdMatC m CS 5.89 -.1 -.7 -.2/E MAInvsGrStkA m LG 28.86 -.3 +3.8 +11.8/C MAInvsGrStkB m LG 25.07 -.4 +3.6 +10.9/D MAInvsGrStkC m LG 24.86 -.4 +3.6 +10.9/D MAInvsGrStkI LG 29.66 -.3 +3.9 +12.0/C MAInvsTrustA m LB 32.61 -.5 +1.4 +10.4/B MAInvsTrustB m LB 31.62 -.6 +1.2 +9.6/C MAInvsTrustC m LB 31.02 -.6 +1.2 +9.6/C MAInvsTrustI LB 31.74 -.5 +1.5 +10.7/B MAMuniBdA m MT 10.88 +.5 -.9 +2.1/A MISMuniBdA m SL 9.51 +.3 -.9 +1.7/B MidCpGrA m MG 17.14 +.2 +7.2 +11.5/A MidCpGrC m MG 13.83 +.1 +7.0 +10.6/B MidCpGrI MG 18.12 +.2 +7.3 +11.7/A MidCpValA m MV 23.18 ... -.3 +7.0/C MidCpValC m MV 21.79 ... -.5 +6.2/D MidCpValI MV 23.75 +.1 -.2 +7.2/C ModAllcA m MA 17.89 +.3 +1.0 +5.8/C ModAllcB m MA 17.68 +.2 +.7 +5.0/D ModAllcC m MA 17.56 +.2 +.7 +5.0/D ModAllcI MA 18.13 +.3 +1.1 +6.0/B MrylndMuniBdA m SL 10.63 +.4 -.7 +1.9/A MuniHiIncA f HM 8.14 +.7 ... +4.1/B MuniHiIncC m HM 8.14 +.5 -.4 +3.0/D MuniIncA m ML 8.62 +.4 -.9 +2.7/B MuniIncC m ML 8.65 +.3 -1.2 +1.9/D MuniLtdMatA m MS 8.01 +.1 -.6 +1.2/A MuniLtdMatC m MS 8.01 ... -.9 +.3/D NAMuniBdA m SL 11.45 +.2 -1.0 +1.8/B NAMuniBdC m SL 11.44 +.1 -1.2 +1.0/D NYMuniBdA m MY 10.84 +.3 -1.1 +2.3/B NewDiscvA m SG 29.22 +1.2 +7.2 +10.5/B NewDiscvC m SG 23.68 +1.1 +7.0 +9.7/C NewDiscvI SG 32.29 +1.2 +7.3 +10.8/B PEMuniBdA m MP 10.13 +.4 -.6 +2.6/A RsrchA m LB 42.94 -.8 +2.0 +10.5/B RsrchC m LB 38.77 -.9 +1.8 +9.6/C RsrchI LB 44.07 -.8 +2.1 +10.7/B RsrchIntlA m FB 19.60 +1.8 +1.5 +5.1/C RsrchIntlI FB 20.27 +1.9 +1.6 +5.4/C SCMuniBdA m SL 11.80 +.3 -.8 +1.7/B StratIncA m MU 6.44 +.1 -2.0 +2.2/D TENMuniBdA m SL 10.22 +.4 -.7 +1.7/B TechA m ST 40.81 -.3 +11.2 +21.9/A TechC m ST 35.38 -.3 +10.9 +21.0/B TtlRetA m MA 18.73 -.5 -1.6 +5.5/C TtlRetB m MA 18.75 -.6 -1.8 +4.7/D TtlRetBdA m CI 10.42 -.1 -2.2 +.9/C TtlRetBdC m CI 10.43 -.2 -2.4 .../E TtlRetBdI CI 10.42 -.2 -2.1 +1.0/C TtlRetC m MA 18.84 -.6 -1.8 +4.7/D TtlRetI MA 18.73 -.5 -1.5 +5.8/C UtlsA m SU 20.05 +3.0 ... +2.1/E UtlsB m SU 19.94 +2.9 -.3 +1.3/E UtlsC m SU 19.94 +3.0 -.3 +1.3/E ValA m LV 39.58 -1.4 -2.1 +8.6/B ValB m LV 39.38 -1.5 -2.4 +7.8/C ValC m LV 39.11 -1.5 -2.4 +7.8/C ValI LV 39.80 -1.4 -2.1 +8.9/B VirginiaMuniBdA m SL 10.95 +.3 -.8 +1.9/B WestVRMuniBdA m SL 10.86 +.3 -.7 +1.7/BMacquarie InvestmentPldCorePlusBond CI 10.03 +.4 -1.2 +1.3/B PldEmergingMkts d EM 8.92 +.1 +1.5 +4.2/E PldLbrSelIntlEq FV 15.28 +3.0 +2.1 +4.1/CMadisonDivIncY LV 26.16 -1.0 -1.6 +10.1/A DiversIncA m MA 15.75 -.8 -1.9 +6.1/B InvsY LG 22.73 -1.6 -.5 +10.8/D LgCpValA m LV 15.11 +3.1 +3.1 +9.1/B MidCpA m MG 9.42 -1.1 -.4 +7.4/DMainStayBalA m MA 32.07 +.3 -1.3 +4.4/D BalI MA 32.14 +.3 -1.3 +4.7/D EpchGlbEqYldI WS 19.22 +1.1 -3.2 +4.3/E EpchUSAllCpI LB 28.32 -1.6 -.5 +8.5/D EpchUSSmCpI SB 31.49 -.5 -1.3 +7.5/D EpochIntlChoI FB 36.34 +1.5 +.8 +3.0/E FltngRtA m BL 9.35 +.5 +1.4 +3.5/C FltngRtC m BL 9.35 +.3 +1.2 +2.6/E IdxdBdI CI 10.32 -.1 -2.1 +.4/D IncBldrA m IH 18.97 +.6 -3.0 +3.6/C LgCpGrA m LG 9.94 +.1 +9.8 +13.2/B MAPA m LB 41.17 -.6 +.8 +8.0/D MAPC m LB 36.68 -.7 +.5 +7.0/E MAPI LB 42.41 -.5 +.8 +8.3/D MKCnvrtA m CV 17.49 -.3 +4.4 +6.9/A MKCommonStkA m LB 26.04 -.2 +1.8 +10.3/B MKEMDbtA m EB 10.51 +.1 -2.1 +6.3/A MKGovtA m GI 8.10 -.2 -1.8 -.1/C MKIntlEqA m FG 17.31 +2.0 +2.1 +7.9/B MKSP500IdxA m LB 48.59 -.6 +1.1 +10.6/B MKSP500IdxI LB 49.21 -.6 +1.2 +10.9/A MKTtlRetBdI CI 10.33 -.1 -2.2 +1.2/B MKTxAdvtSTBdI CS 9.51 +.1 +.3 +1.0/B MKTxFrBdA m ML 9.91 +.7 -.5 +2.7/A MKUnconsBdA m NT 8.80 +.2 -.4 +2.1/D MacKHYCorpBdA m HY 5.68 +.6 +.2 +5.4/A MacKHYCorpBdB m HY 5.65 +.6 ... +4.5/B MacKHYCorpBdC m HY 5.65 +.6 ... +4.5/BMairs & PowerBalInv MA 91.07 -.4 -2.6 +5.4/C GrInv LB 118.34 -.6 -2.3 +8.3/D SmCp d SB 24.99 -.2 -1.3 +7.6/DManaged Account SeriAdvtgGlobalSmCp SW 13.76 +1.0 +3.0 +7.8/D MidCapDiv MV 12.36 +1.3 +2.3 +8.3/BManning & NapierCorBdS CI 10.37 -.1 -2.1 +.5/D DiversTxEx MS 10.84 -.1 -1.0 +.5/C IntlSs FB 9.71 +2.2 +3.4 +7.1/A NYTxEx SS 10.28 -.1 -1.2 +.5/C PrBlndCnsrvTrmS CA 13.50 -.4 -1.2 +2.3/E PrBlndExtndTrmS MA 17.26 -.9 -.2 +3.5/E PrBlndMaxTrmS XM 21.16 -.9 +1.7 +7.0/D PrBlndModTrmS CA 13.40 -.7 -.7 +2.4/E UnconsBdS NT 10.32 +.1 -.6 +1.2/E WldOppsS FB 8.42 +.2 +1.2 +4.4/DMarathon FundsVal LB 27.35 -1.3 +.4 +9.0/DMarketeldA m LO 17.73 +1.2 +2.9 +2.4/D I LO 17.96 +1.2 +3.0 +2.6/DMarsico21stCentury b MG 29.64 -1.1 +7.5 +9.9/B FlexCptl b XM 14.50 -.4 +.9 +5.2/E Foc b LG 18.66 -1.7 +9.3 +10.5/D Gr b LG 19.22 -1.0 +9.1 +10.4/D IntlOpps b FG 21.28 ... +5.2 +9.7/AMassMutualPrmCorBdA m CI 10.40 -.1 -1.9 +.3/E PrmCorBdAdmin CI 10.48 -.1 -1.9 +.5/D PrmCorBdI CI 10.58 -.1 -1.8 +.8/C PrmCorBdR5 CI 10.62 ... -1.8 +.7/C PrmCorBdSvc CI 10.56 ... -1.8 +.6/D PrmDiscpGrR5 LG 12.95 -1.4 +3.5 +12.5/B PrmDiscpGrSvc LG 12.98 -1.5 +3.4 +12.4/B PrmDiscpValR5 LV 16.43 -.5 -.4 +8.4/B PrmDiversBdR5 CI 9.75 +.3 -1.4 +1.2 PrmGlbAdmin WS 15.89 -.6 +1.7 +9.7/A PrmGlbR5 WS 15.90 -.6 +1.7 +9.9/A PrmHYI HY 9.03 +.8 ... +5.7/A PrmHYR5 HY 9.08 +.8 ... +5.6/A PrmInfPrtIncI IP 10.22 +.7 -.8 +1.0/A PrmInfPrtIncR5 IP 10.23 +.8 -.8 +1.0/A PrmIntlEqR5 FG 14.02 +.3 +1.9 +6.7/C PrmMainStrtR5 LB 11.12 -.7 -1.2 +9.0/D PrmShrtDurBdA m CS 10.02 +.1 -.2 +1.0/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 14.53 +.1 +1.7 +7.7/C PrmSmCpOppsR5 SB 14.98 +.1 +1.8 +8.2/C PrmStrEMkI EM 13.79 -1.2 +3.3 +7.2 Rsl2000SCIdxI SB 13.58 +.3 +2.8 +9.4/B RtrSmt2020A m TE 13.04 -.2 +.7 +4.5 RtrSmt2020Admin TE 13.11 -.2 +.8 +4.8 RtrSmt2020Svc TE 13.14 -.2 +.8 +4.9 RtrSmt2030A m TH 13.51 -.4 +1.4 +6.0 RtrSmt2030Admin TH 13.59 -.4 +1.4 +6.3 RtrSmt2030Svc TH 13.60 -.4 +1.4 +6.4 RtrSmt2040Admin TJ 13.44 -.5 +1.6 +6.8 RtrSmt2040Svc TJ 13.47 -.5 +1.6 +6.9 RtrSmtModA m MA 10.43 -.4 +.7 +4.6 RtrSmtModAdmin MA 10.41 -.3 +.9 +4.9 RtrSmtModGrA m AL 10.98 -.5 +1.5 +6.4 RtrSmtModGrAdm AL 10.95 -.5 +1.6 +6.7 SP500IdxAdmin LB 18.54 -.6 +1.1 +10.8/B SP500IdxI LB 18.78 -.6 +1.2 +11.2/A SP500IdxR4 b LB 18.33 -.7 +1.1 +10.6/B SP500IdxR5 LB 18.83 -.6 +1.2 +11.0/A SP500IdxSvc LB 18.86 -.6 +1.2 +10.9/A SelBlChpGrA m LG 20.15 -1.2 +6.4 +15.1/A SelBlChpGrAdm LG 21.01 -1.2 +6.4 +15.4/A SelBlChpGrR5 LG 21.49 -1.2 +6.5 +15.7/A SelBlChpGrSvc LG 21.30 -1.2 +6.5 +15.6/A SelDvrsValR5 LV 12.77 -.3 -.2 +9.1/B SelEqOpportsA m LB 15.65 -.3 +.3 +9.1/C SelEqOpportsAdm LB 16.42 -.2 +.3 +9.4/C SelEqOpportsI LB 16.93 -.2 +.4 +9.7/C SelEqOpportsR5 LB 16.99 -.2 +.4 +9.6/C SelEqOpportsSvc LB 16.66 -.2 +.4 +9.5/C SelFdmtlValA m LV 11.39 -.3 -1.5 +6.4/D SelFdmtlValAdm LV 11.55 -.2 -1.3 +6.7/D SelFdmtlValI LV 11.47 -.2 -1.2 +7.0/D SelFdmtlValR5 LV 11.52 -.2 -1.3 +6.9/D SelGrOppsA m LG 10.17 -1.4 +8.9 +10.6/D SelGrOppsAdmin LG 10.96 -1.4 +8.9 +10.9/D SelGrOppsI LG 11.85 -1.2 +9.1 +11.2/C SelGrOppsR5 LG 11.72 -1.3 +9.1 +11.1/C SelGrOppsSvc LG 11.39 -1.2 +9.1 +11.0/D SelMCValI MV 13.60 -.2 -.8 +8.2/B SelOverseasI FB 9.86 +2.0 +1.2 +6.1/B SelOverseasR5 FB 9.90 +2.0 +1.3 +6.0/B SelSmCoValI SV 11.38 +.2 -.4 +8.6/B SelSmCoValR5 SV 11.44 +.1 -.5 +8.5/B SelSmCpGrEqI SG 16.82 +.8 +6.5 +9.2/C SelSmCpGrEqR5 SG 16.63 +.8 +6.5 +9.1/C SelStratBdAdm CI 10.21 +.4 -1.8 +1.9 SelStratBdR5 CI 10.24 +.4 -1.8 +2.1 SelStratBdSvc CI 10.24 +.4 -1.8 +2.0 SelTtlRetBdI CI 9.56 -.1 -1.9 +1.0/C SelTtlRetBdR5 CI 9.55 -.1 -1.8 +.9/C SelTtlRetBdSvc CI 9.58 -.1 -1.9 +.8/C SelectMdCpGrA m MG 19.30 -1.3 +4.3 +10.3/B SelectMdCpGrAdm MG 20.82 -1.2 +4.5 +10.6/B SelectMdCpGrI MG 22.45 -1.2 +4.6 +10.9/B SelectMdCpGrR5 MG 22.25 -1.2 +4.5 +10.8/B SelectMdCpGrSvc MG 21.74 -1.2 +4.5 +10.7/BMatrix AdvisorsAdvsVal LV 71.03 -.6 -.8 +6.1/EMatthewsAsiaDivInv DP 19.73 +.2 ... +8.6/D AsiaGrInv DP 28.44 -.6 +4.4 +10.6/B AsiaInnovtrInv PJ 14.53 -3.3 +2.4 +11.6/A AsianGrIncInv PJ 17.12 -.9 -1.9 +2.7/E ChinaInv CH 23.34 -4.3 +5.1 +10.4/A IndiaInv EI 34.39 +4.8 +.2 +6.6/D JapanInv JS 24.75 -.8 +2.6 +11.9/B KoreaInv MQ 6.82 +1.3 -1.3 +8.8/A PacTigerInv PJ 31.38 -1.1 -.9 +6.7/DMcKeeIntlEqInstl d FB 14.02 +2.1 +1.1 +6.2/BMeederBalRetail b TV 11.60 -.9 ... +4.2 DynAllcRetail b XM 11.03 ... +1.7 +7.3/C MuireldRetail b TV 7.58 -.5 +.5 +6.0/AMergerInv b NE 16.29 -.8 +2.2 +1.7/CMeridianContrarianLgcy d MG 44.19 +.2 +5.3 +11.7/A GrLegacy d SG 43.41 +.5 +4.3 +12.0/AMerkHardCcyInv b IB 10.08 -.2 +2.1 +2.0/CMetropolitan WestFltngRtIncIs BL 10.07 +.4 +1.3 +3.4/C HYBdInstl HY 9.60 +.6 ... +3.4/D HYBdM b HY 9.60 +.5 -.2 +3.1/E IntermBdInstl CI 10.15 -.2 -1.4 +.5/D IntermBdM b CI 10.15 -.2 -1.4 +.2/E LowDurBdI CS 8.62 +.1 -.2 +.8/C LowDurBdM b CS 8.61 -.1 -.4 +.6/C StratIncInstl NT 7.96 ... -.2 +2.2/C TtlRetBdI CI 10.38 -.1 -1.9 +.7/C TtlRetBdM b CI 10.39 -.1 -1.9 +.5/D TtlRetBdPlan CI 9.77 -.1 -1.9 +.8/C UltraShrtBdIns UB 4.26 +.1 +.2 +.8/C UnconsBdI NT 11.80 +.1 -.2 +2.3/C UnconsBdM b NT 11.81 +.1 -.3 +2.0/DMillerOppC m MB 22.21 -2.2 -1.5 +4.1/E OppI MB 25.60 -2.1 -1.2 +5.1/DMondrianIntlEq FV 16.02 +3.0 +1.8 +4.2/CMonettaMonetta LG 19.08 -.1 +1.0 +8.8/E YoungInv b LG 24.45 -.5 +1.9 +11.1/CMorgan StanleyEuropeanEqIncB m ES 17.78 +1.1 -.3 +1.6/E GlbFIOppsA m IB 5.68 +.2 +.9 +3.2/B GlbFIOppsI IB 5.74 +.3 +1.0 +3.5/A InsInAcIntlAlI d FB 14.60 +.8 +1.0 +4.2/D InsInEMI d EM 28.36 -1.2 +1.5 +6.7/C InsInGlbFrnchI WS 24.47 ... -1.0 +10.5/A InsInGrA m LG 44.78 -1.7 +12.6 +17.8/A InsInGrI LG 46.94 -1.6 +12.7 +18.2/A InsInIntEqA m FB 17.76 +2.5 +.1 +3.8/E InsInIntEqI d FB 18.01 +2.5 +.2 +4.2/D InsIncSmCGrI d SG 11.47 -.7 +5.2 +2.9/E InsIncUSRlEstI SR 13.78 -1.2 -9.2 +.4/D InsMidCpGrA m MG 15.74 -2.6 +10.3 +5.6/E InsMidCpGrI MG 18.59 -2.5 +10.5 +6.0/E InsShDrIncI CS 8.11 +.3 +.3 +3.3/A InstlCrPlsFIIns CI 10.86 -.1 -1.5 +4.5/A InstlGlbStrA m IH 17.05 +.4 +1.2 +4.5/B InstlGlbStrIns IH 17.19 +.5 +1.3 +4.9/B MltCpGrTrustA m LG 35.49 -1.9 +11.0 +17.3/A MltCpGrTrustI LG 39.05 -1.9 +11.1 +17.7/A USGovtSecB m CI 8.44 -.1 -1.8 +.7/C USGovtSecI CI 8.44 -.2 -1.7 +1.1/BMotley FoolGlbOppInv WS 24.71 -1.6 +8.8 +11.0/A SMCapGrInv MG 25.27 -2.3 +3.8 +10.3/BMuhlenkampMuhlenkamp LB 52.93 -3.0 -4.1 +.2/ENationwideA m LB 25.28 -1.0 +1.3 +9.9/C BdIdxA m CI 10.71 -.1 -2.3 +.1/E BdIdxInstl CI 10.68 -.2 -2.3 +.5/D GrInstl LG 12.84 -.5 +4.6 +11.2/C InDeAgrsA m XM 10.32 +.1 +1.2 +7.8/B InDeAgrsSvc b XM 10.34 ... +1.2 +7.7/C InDeCnsrvSvc b XY 10.25 +.1 -.5 +2.6/C InDeMdA m MA 10.18 +.1 +.5 +5.5/C InDeMdC m MA 9.97 ... +.3 +4.8/D InDeMdlyAgrC m AL 10.29 +.1 +.8 +6.2/C InDeMdlyAgrsA m AL 10.61 +.1 +.9 +6.9/B InDeMdlyAgrsSvc b AL 10.58 +.1 +.8 +6.9/B InDeMdlyCnsSvc b CA 10.26 +.3 ... +4.1/C InDeModSvc b MA 10.13 +.1 +.4 +5.5/C InstlSvc LB 24.86 -1.0 +1.4 +10.1/B IntlIdxA m FB 8.58 +2.0 +1.3 +5.1/C IntlIdxR6 FB 8.64 +2.1 +1.5 +5.5/C MidCpMktIdxA m MB 17.90 -.2 +.9 +9.1/B MidCpMktIdxIns MB 18.20 -.2 +1.1 +9.5/A S&P500IdxA m LB 16.17 -.6 +1.1 +10.6/B S&P500IdxInsSv LB 16.27 -.6 +1.2 +10.8/A S&P500IdxInstl LB 16.31 -.6 +1.2 +11.1/A S&P500IdxSvc b LB 16.18 -.7 +1.1 +10.6/B SmCpIdxA m SB 14.12 +.3 +2.7 +8.9/B SmCpIdxInstl SB 14.41 +.3 +2.8 +9.4/BNatixisIIOakmarkA m LB 24.71 -.2 +1.7 +11.3/A IIOakmarkC m LB 21.47 -.3 +1.5 +10.5/B IUSEqOppsA m LG 37.12 -1.2 +2.8 +14.2/A IUSEqOppsC m LG 25.58 -1.3 +2.5 +13.3/B IUSEqOppsY LG 43.02 -1.2 +2.9 +14.5/A IVghnNlsnSCVlA m SB 18.17 +.2 +.1 +6.7/DNeedhamGrRetail b MG 42.76 -3.2 -.3 +2.8/ENeuberger BermanCorBdInstl CI 10.08 +.2 -1.6 +1.2/B EmMktsDbtInstl EB 9.20 +1.0 +2.4 +5.2 EmMktsEqInstl EM 21.64 -2.7 +.7 +9.0/A EmMktsEqR6 EM 21.66 -2.7 +.7 +9.1/A EqIncA m LV 13.08 +.6 +.4 +7.1/D EqIncC m LV 12.99 +.5 +.2 +6.3/D EqIncInstl LV 13.12 +.6 +.5 +7.5/C FltngRtIncInstl BL 9.93 +.5 +1.4 +3.2/D FocInv LB 26.97 -.7 +1.7 +8.3/D FocTrust b LB 26.95 -.7 +1.6 +8.1/D GenesisAdv b SG 58.93 ... +2.1 +10.1/C GenesisInstl SG 58.83 +.1 +2.3 +10.6/B GenesisInv SG 58.90 ... +2.3 +10.4/B GenesisR6 SG 58.80 +.1 +2.3 +10.7/B GenesisTrust SG 58.94 ... +2.2 +10.4/C GrtChinaEqIns CH 16.58 -6.0 +3.8 +11.6/A GuardianInstl LG 17.81 -.2 +1.8 +10.0/D GuardianInv LG 17.79 -.3 +1.7 +9.7/E GuardianTrust b LG 17.79 -.3 +1.6 +9.6/E HiIncBdInstl HY 8.55 +.8 ... +3.4/D HiIncBdInv HY 8.53 +.8 -.2 +3.3/D HiIncBdR6 HY 8.55 +.8 -.1 +3.5/D IntlEqInstl FG 13.44 +.2 +.3 +6.4/D IntlEqInv FG 13.43 +.1 +.2 +6.3/D IntlSelInstl FG 13.22 -.2 +1.1 +6.3/D IntrnsValInstl SB 16.90 +.1 +3.4 +7.8/C LgCpValAdv b LV 30.51 -.2 -2.6 +7.4/C LgCpValInstl LV 30.45 -.2 -2.4 +7.9/C LgCpValInv LV 30.47 -.2 -2.4 +7.8/C LgCpValTrust b LV 30.49 -.2 -2.5 +7.6/C LgShA m LO 14.33 -.3 -.4 +3.1/D LgShC m LO 13.69 -.4 -.7 +2.3/D LgShInstl LO 14.61 -.3 -.3 +3.4/C MdCpGrInstl MG 15.46 -1.3 +5.0 +9.2/C MdCpGrInv MG 15.44 -1.5 +4.9 +8.9/C MdCpGrTrust MG 15.44 -1.4 +4.9 +8.9/C MltCpOppsA m LB 18.87 -.1 +2.2 +11.8/A MltCpOppsInstl LB 19.00 ... +2.4 +12.2/A MuniIntermBdIns MI 11.54 +.3 -1.1 +1.5/C NYMuniIncInstl MN 16.88 ... -1.3 +1.2/C RlEsttA m SR 12.16 -1.5 -7.2 +3.0/A RlEsttInstl SR 12.20 -1.4 -7.1 +3.4/A RlEsttTrust b SR 12.16 -1.4 -7.1 +3.2/A SclyRspnsvA m LB 39.06 -.2 +2.3 +9.2/C SclyRspnsvC m LB 39.10 -.3 +2.0 +8.4/D SclyRspnsvInstl LB 38.98 -.2 +2.4 +9.6/C SclyRspnsvInv LB 39.02 -.2 +2.3 +9.4/C SclyRspnsvR6 LB 38.96 -.2 +2.4 +9.7/C SclyRspnsvTrust b LB 39.06 -.2 +2.3 +9.2/C ShrtDurBdInstl CS 7.68 +.2 -.3 +.5/D ShrtDurHiIncIns HY 9.56 +.6 +.2 +2.7/E SmCpGrInv SG 38.92 +.3 +10.9 +10.7/B StratIncA m MU 10.96 +.4 -.7 +2.4 StratIncC m MU 10.95 +.4 -.9 +1.7 StratIncInstl MU 10.95 +.5 -.6 +2.8 StratIncR6 MU 10.95 +.4 -.6 +2.9New AlternativesA f SW 54.03 +2.3 -2.8 +3.0/ENew CovenantBalGr MA 101.91 ... +.4 +5.2/C BalInc CA 21.09 ... -.3 +3.4/D Gr LG 42.54 ... +1.6 +8.2/E Inc CS 22.65 -.1 -1.6 +.8/CNicholasEqIncI MV 20.65 -1.1 ... +5.4/E HiIncInstl HY 8.92 +.7 -.9 +1.7/E III MG 28.50 -.5 +3.0 +8.8/C LtdEditionInstl SG 26.87 -.2 +2.1 +9.4/C Nicholas LG 62.98 -1.0 +1.9 +3.7/E1919FinclSvcsA m SF 27.72 -2.8 +2.1 +16.7/A FinclSvcsC m SF 25.58 -2.8 +1.8 +15.9/A MrylndTxFrIncA m SI 15.41 +.1 -.5 +1.1/C SclyRspnsvBalA m MA 18.33 +.1 +2.3 +6.6/A North CountryEqGr LG 18.68 -.6 +4.4 +11.5/C IntermBd TW 9.88 -.2 -2.5 .../ENortheast InvestorsNorthstInvTrust HY 4.60 +1.5 -1.5 +.4/ENorthernActvMEmergMktEq d EM 22.62 -.9 +4.1 +7.6/B ActvMIntlEq d FB 11.94 +1.5 +1.7 +4.7/D ArizonaTxEx SI 10.40 +.2 -1.5 +1.8/A BdIdx CI 10.23 -.1 -2.1 +.7/D CAIntermTxEx MF 10.44 +.1 -1.1 +1.5/C CATxEx MC 11.38 +.3 -1.1 +2.2/C CorBd CI 9.95 -.1 -2.1 +.6/D EmMktsEqIdx d EM 13.14 -1.4 +2.2 +6.4/C FI CI 9.90 +.1 -1.9 +.9/C GlbRlEsttIdx d GR 10.36 +.3 -3.1 +3.0/B GlbTactAsstAllc IH 13.14 +.6 -.3 +5.6/A HYFI d HY 6.78 +1.0 +.3 +4.1/C HYMuni HM 8.67 +.2 -1.0 +2.9/D IncEq LV 14.18 -.9 -1.1 +9.3/A IntermTxEx MI 10.35 +.1 -1.2 +1.5/C IntlEq d FB 10.47 +2.4 +2.0 +4.1/E IntlEqIdx d FB 13.10 +2.1 +1.5 +5.5/C LgCpCor LV 19.20 -.9 +1.2 +9.7/A LgCpVal LV 16.23 +.6 -.5 +6.6/D MidCpIdx MB 19.53 -.1 +1.1 +9.7/A MltMgrGlbRlEstt d GR 10.38 +.8 -3.5 +1.8/D ShrtBd CS 18.59 +.1 -.3 +.7/C ShrtIntermTxEx MS 10.18 -.2 -.4 +.4/D ShrtIntermUSGvt GS 9.57 -.1 -1.0 -.2/D SmCpCor SB 26.15 +.2 +2.3 +8.6/C SmCpIdx SB 14.00 +.3 +2.8 +9.3/B SmCpVal SV 23.23 -.3 -.7 +8.4/B StkIdx LB 32.00 -.6 +1.3 +11.2/A TxEx ML 10.46 +.2 -1.3 +2.2/C USTrsIdx GI 20.84 -.2 -2.0 -.1/CNuveenAlAmrMuniBdA m ML 11.41 +.3 -1.3 +3.0/A AlAmrMuniBdC2 m ML 11.42 +.4 -1.4 +2.5/B ArizonaMuniBdA m SL 10.63 +.2 -1.4 +2.2/A CAMuniBdA m MC 11.03 +.3 -1.2 +3.0/B CAMuniBdI MC 11.04 +.3 -1.1 +3.2/B ClrdMuniBdA m SL 10.59 +.3 -1.1 +2.5/A CnctMuniBdA m SL 10.36 +.1 -1.1 +1.7/B CorBdI CI 9.45 ... -2.1 +.2/E CorPlusBdA m CI 10.70 ... -2.1 +1.1/B CorPlusBdI CI 10.68 ... -2.1 +1.3/B DivValA m LV 14.74 +.1 ... +9.3/A DivValI LV 14.93 +.1 +.1 +9.6/A GeorgiaMuniBdA m SL 10.49 +.3 -1.4 +1.3/C HYMuniBdA m HM 17.09 +.6 -.6 +5.1/A HYMuniBdC2 m HM 17.08 +.6 -.8 +4.6/A HYMuniBdI HM 17.09 +.6 -.5 +5.3/A HiIncBdA m HY 7.64 +.7 +.3 +4.0/C HiIncBdI HY 7.67 +.7 +.4 +4.2/B IntermDrMnBdA m MI 9.06 +.2 -1.0 +2.0/B IntermDrMnBdI MI 9.08 +.1 -1.0 +2.2/A KansasMnBdA m SL 10.49 ... -.8 +1.8/B KentuckyMnBdA m SL 10.61 +.1 -1.2 +1.7/B LgCpValA m LV 26.48 +1.9 +2.0 +8.3/C LgCpValI LV 26.59 +1.9 +2.1 +8.5/B LouisianaMnBdA m SL 10.94 ... -1.2 +1.8/B LtdTrmMnBdA m MS 10.81 ... -.6 +.8/B LtdTrmMnBdC2 m MS 10.78 -.2 -.7 +.5/D LtdTrmMnBdI MS 10.77 ... -.5 +1.0/A MAMnBdA m MT 9.95 +.1 -1.5 +2.2/A MAMnBdI MT 9.95 +.3 -1.4 +2.4/A MNIntermMnBdA m SM 10.23 +.2 -1.0 +1.8/B MNIntermMnBdI SM 10.18 +.3 -.9 +2.0/B MNMnBdA m SM 11.51 +.3 -1.3 +2.4/A MNMnBdI SM 11.50 +.4 -1.2 +2.6/A MichiganMnBdA m SL 11.28 +.1 -1.5 +2.0/A MichiganMnBdI SL 11.27 +.2 -1.4 +2.2/A MidCpGrOppsA m MG 38.87 ... +5.7 +7.4/D MidCpGrOppsI MG 46.93 ... +5.7 +7.7/D MidCpValI MV 41.15 +.7 +.4 +9.5/A MissouriMnBdA m SL 11.14 +.3 -.9 +2.6/A MrylndMnBdA m SL 10.54 +.3 -1.1 +2.4/A MrylndMnBdI SL 10.54 +.3 -1.0 +2.6/A NAMnBdA m SL 10.64 ... -1.9 +1.6/B NAMnBdI SL 10.69 ... -1.7 +1.8/B NWQIntlValI FV 26.79 +2.8 +2.1 +5.3/B NWQSmCpValA m SB 53.40 +.2 +1.8 +8.6/C NWQSmCpValI SB 54.84 +.2 +1.8 +8.9/C NYMnBdA m MY 10.78 +.2 -1.3 +2.4/B NYMnBdI MY 10.79 +.2 -1.3 +2.6/A NewJerseyMnBdA m MJ 11.21 +.3 -1.2 +2.7/A NewJerseyMnBdI MJ 11.25 +.3 -1.1 +2.9/A OhioMnBdA m MO 11.23 +.2 -1.2 +2.0/B OhioMnBdI MO 11.18 +.1 -1.2 +2.1/A OrgIntermMnBdI SI 10.06 ... -1.2 +1.4/B PEMnBdA m MP 10.71 +.3 -1.6 +2.0/C PEMnBdI MP 10.69 +.3 -1.5 +2.2/B RlEsttSecA m SR 18.53 -.5 -7.8 +1.8/C RlEsttSecI SR 18.84 -.4 -7.7 +2.1/B ShrtTrmBdA m CS 9.74 +.1 -.2 +.8/C ShrtTrmBdI CS 9.75 +.2 -.2 +1.1/B ShrtTrmMnBdI MS 9.97 -.2 ... +.6/C SmCpSelA m SB 9.61 +.6 +4.5 +8.9/B SmCpValA m SV 25.55 ... -.6 +10.8/A SmCpValI SV 26.44 +.1 -.5 +11.1/A StrBalAllcA m MA 10.69 +.3 +.6 +4.2 StrBalAllcI MA 10.65 +.3 +.7 +4.5 StrGrAllcA m MA 13.11 +.2 +1.6 +6.2 StrIncI MU 10.31 +.1 -1.7 +2.0/D TNMnBdA m SL 11.54 +.1 -1.2 +1.9/B TNMnBdC2 m SL 11.52 ... -1.5 +1.3/C VirginiaMnBdA m SL 10.95 +.3 -1.2 +2.4/A VirginiaMnBdI SL 10.92 +.2 -1.1 +2.6/A WscnMnBdA m SL 10.38 +.3 -1.2 +1.6/BOak AssociatesLiveOakHlthSci SH 18.84 -1.4 -3.0 +3.2/B PinOakEq LB 67.59 -1.5 +2.6 +13.4/A RedOakTechSel ST 26.55 -1.7 +8.1 +21.4/B WhiteOakSelGr LG 89.22 -3.1 +4.0 +14.4/AOak RidgeSmCpGrA m SG 16.59 +.7 +6.7 +4.8/EOakmarkEqAndIncInv MA 32.05 -.8 -.4 +5.9/B GlbInv WS 33.22 -.3 +.3 +7.2/C GlbSelInv WS 19.15 -.8 -.8 +8.7/B IntlInv FB 28.75 +1.2 +.6 +7.8/A IntlSmCpInv d FQ 17.80 +2.2 +.3 +6.0/E Inv LB 86.01 -.2 +2.0 +11.6/A SelInv LB 47.33 -.3 -.9 +8.0/DOberweisChinaOpps m CH 16.12 -7.5 +1.1 +4.9/D IntlOpps m FR 26.24 -2.8 +2.9 +13.1/A IntlOppsInstl d FR 13.15 -2.7 +3.0 +13.2/A MicroCp m SG 25.82 +1.9 +2.8 +19.1/AOld WestburyAllCpCor LB 17.25 -.2 +3.4 +7.0/E FI CI 10.83 -.2 -1.5 -.1/E GlbSmMdCpStrat SW 17.18 +.6 +2.5 +8.3/D LgCpStrats WS 14.69 +.2 +1.6 +6.5/D MnBd MI 11.69 -.2 -1.3 +.5/E StratOpps IH 7.93 +1.3 +1.4 +4.5/BOlsteinAllCpValAdv LB 24.98 -1.1 +1.1 +5.5/E AllCpValC m LB 20.11 -1.2 +.8 +4.5/EOppenheimerActvAllcA m AL 14.76 ... +1.2 +6.3/C ActvAllcC m AL 14.42 -.1 +1.0 +5.5/D ActvAllcR b AL 14.67 -.1 +1.1 +6.1/D CnsrvInvA m CA 9.50 +.1 -.1 +3.2/D CnsrvInvC m CA 9.37 ... -.4 +2.4/E CptlAprcA m LG 59.36 -1.3 +1.7 +7.8/E CptlAprcC m LG 44.76 -1.4 +1.4 +6.9/E CptlAprcR b LG 55.96 -1.3 +1.6 +7.5/E CptlAprcY LG 64.18 -1.3 +1.7 +8.0/E CptlIncA m CA 10.12 +.2 -.7 +3.4/D CptlIncC m CA 9.79 +.1 -.9 +2.6/E CptlIncR b CA 9.97 +.2 -.8 +3.1/D DevMktsA m EM 44.64 -1.2 +2.5 +7.0/C DevMktsC m EM 41.65 -1.2 +2.2 +6.2/C DevMktsR b EM 42.87 -1.2 +2.4 +6.7/C DevMktsY EM 44.03 -1.1 +2.5 +7.2/B DiscvA m SG 82.96 +.4 +7.0 +11.1/B DiscvC m SG 59.64 +.3 +6.8 +10.2/C DiscvMCGrA m MG 20.84 -.6 +4.5 +10.4/B DiscvMCGrC m MG 17.17 -.8 +4.3 +9.5/B DiscvMCGrR b MG 19.50 -.7 +4.4 +10.1/B DiscvY SG 93.49 +.4 +7.1 +11.3/B DivOppA m LV 23.98 +1.6 +.1 +7.8/C EqIncA m LV 31.82 +.1 -1.3 +3.8/E EqIncC m LV 25.24 ... -1.6 +3.1/E EqIncR b LV 30.41 +.1 -1.4 +3.6/E EqInvA m WS 18.73 +.1 +1.6 +7.7/C EqInvC m WS 18.22 -.1 +1.3 +6.9/C EqInvR b WS 18.70 ... +1.5 +7.5/C FdmtlAltsA m AM 26.88 -.3 +.2 +.8/C FdmtlAltsC m AM 23.79 -.3 ... +.1/C GlbA m WS 97.66 -.5 +1.8 +10.0/A GlbAllcA m IH 19.71 -.5 -.3 +4.6/B GlbAllcC m IH 18.83 -.5 -.5 +3.8/C GlbAllcY IH 19.69 -.4 -.2 +4.8/B GlbC m WS 89.84 -.6 +1.5 +9.2/B GlbOppsA m SW 73.57 -4.0 +7.3 +25.6/A GlbOppsC m SW 64.92 -4.1 +7.1 +24.7/A GlbOppsR b SW 70.75 -4.0 +7.2 +25.3/A GlbOppsY SW 74.48 -4.0 +7.4 +25.9/A GlbR b WS 97.15 -.6 +1.7 +9.7/A GlbStrIncA m MU 3.88 +.4 -.4 +2.2/D GlbStrIncC m MU 3.88 +.6 -.7 +1.5/E GlbStrIncR b MU 3.89 +.4 -.5 +2.0/D GlbStrIncY MU 3.88 +.4 -.4 +2.5/C GlbY WS 97.80 -.5 +1.8 +10.3/A GoldSpecMnralA m SP 16.02 +5.5 -2.9 +9.1/A GoldSpecMnralC m SP 14.66 +5.4 -3.1 +8.3/A GoldSpecMnralR b SP 15.27 +5.4 -3.0 +8.9/A IntlBdA m IB 6.03 ... +2.5 +4.8/A IntlBdC m IB 6.01 ... +2.4 +4.0/A IntlBdR b IB 6.01 ... +2.4 +4.5/A IntlBdY IB 6.03 +.1 +2.5 +5.1/A IntlDiversA m FG 18.71 +.1 +2.9 +8.9 IntlDiversC m FG 18.16 +.1 +2.7 +8.1 IntlDiversR b FG 18.47 +.1 +2.8 +8.6 IntlEqA m FB 22.41 +.7 +.3 +7.2/A IntlGrA m FG 44.71 +.3 +1.8 +6.7/C IntlGrC m FG 42.36 +.2 +1.6 +5.9/D IntlGrR b FG 43.86 +.3 +1.8 +6.4/C IntlGrY FG 44.45 +.3 +1.9 +6.9/B IntlSmMidCoA m FR 51.96 +1.5 +4.9 +15.0/A IntlSmMidCoC m FR 47.78 +1.4 +4.6 +14.1/A IntlSmMidCoR b FR 49.64 +1.5 +4.8 +14.7/A IntlSmMidCoY FR 51.54 +1.5 +4.9 +15.3/A LtdTrmBdA m CS 4.47 +.2 -.4 +1.0/B LtdTrmBdC m CS 4.46 -.1 -.6 +.2/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 18.12 -.5 +.9 +7.5/E MainStrtAllCpC m LB 16.54 -.6 +.7 +6.7/E MainStrtAllCpR b LB 17.59 -.6 +.9 +7.2/E MidCpValA m MV 56.92 +.8 -.8 +6.9/C MidCpValC m MV 46.77 +.7 -1.1 +6.1/D MidCpValR b MV 54.45 +.8 -.9 +6.7/C MidCpValY MV 58.44 +.8 -.8 +7.2/C MnStrA m LB 50.31 -.8 -1.4 +8.9/D MnStrC m LB 47.62 -.8 -1.6 +8.1/D MnStrMidCpA m MB 26.99 -.6 +1.6 +5.9/D MnStrMidCpC m MB 22.23 -.6 +1.4 +5.1/D MnStrMidCpR b MB 25.58 -.6 +1.5 +5.6/D MnStrMidCpY MB 29.18 -.5 +1.7 +6.2/D MnStrR b LB 49.39 -.8 -1.4 +8.6/D MnStrY LB 49.90 -.7 -1.3 +9.1/C ModInvA m MA 12.32 ... +.7 +5.2/D ModInvC m MA 12.06 -.1 +.4 +4.4/D ModInvR b MA 12.24 ... +.6 +4.9/D RisingDivsA m LB 19.37 -.5 +.4 +6.6/E RisingDivsC m LB 16.37 -.5 +.1 +5.8/E RisingDivsR b LB 19.24 -.5 +.3 +6.4/E RisingDivsY LB 20.08 -.5 +.4 +6.9/E RlEsttA m SR 22.88 -.4 -7.4 +1.0/D RlEsttC m SR 22.23 -.4 -7.6 +.2/E RlEsttR b SR 22.76 -.4 -7.4 +.7/D RlEsttY SR 23.15 -.4 -7.3 +1.3/C SrFltngRtA m BL 8.17 +.5 +1.8 +4.5/A SrFltngRtC m BL 8.18 +.4 +1.6 +3.7/B TotalReturnBdA m CI 6.65 +.1 -2.2 +.9/C TotalReturnBdC m CI 6.66 ... -2.4 +.1/E TotalReturnBdR b CI 6.65 +.1 -2.3 +.6/D TotalReturnBdY CI 6.61 +.1 -2.1 +1.2/B ValA m LV 37.59 +.5 +1.0 +7.7/C ValC m LV 35.84 +.4 +.8 +6.9/D ValY LV 38.42 +.5 +1.1 +7.9/COppenheimer RochesteAMTFreeMnsA m HM 6.98 +3.1 +4.0 +5.2 AMTFreeMnsC m HM 6.93 +3.0 +3.6 +4.4 AMTFreeNYMnsA m MY 11.00 +1.8 +2.8 +3.3/A AMTFreeNYMnsC m MY 11.01 +1.8 +2.6 +2.6/A CAMnA m MC 8.34 +2.4 +2.9 +4.3/A CAMnC m MC 8.31 +2.4 +2.8 +3.6/A HYMnA m HM 7.20 +3.3 +4.7 +6.6/A HYMnC m HM 7.17 +3.3 +4.5 +5.8/A LtdTrmCAMnA m SS 3.10 +1.5 +2.5 +1.1/A LtdTrmCAMnC m SS 3.09 +1.8 +2.6 +.4/C LtdTrmNYMnA m SS 2.84 +2.0 +3.9 -.2/E LtdTrmNYMnC m SS 2.82 +2.0 +3.6 -1.0/E MnsA m MY 15.08 +3.2 +4.6 +4.8/A MnsC m MY 15.04 +3.1 +4.3 +4.0/A MnsY MY 15.08 +3.2 +4.6 +5.0/A NewJerseyMnA m MJ 8.85 +3.3 +7.1 +.9/E NewJerseyMnC m MJ 8.87 +3.3 +7.0 +.3/E PennsylvaniaMnA m MP 10.10 +3.6 +4.9 +3.1/A PennsylvaniaMnC m MP 10.07 +3.6 +4.7 +2.4/B ShrtDurHYMuniA m HM 4.22 +3.2 +5.7 +.1/E ShrtDurHYMuniC m HM 4.20 +3.2 +5.5 -.6/EOppenheimer SteelPatMLPAlphaA m LP 7.30 +5.1 -7.0 -8.7/B MLPAlphaC m LP 6.89 +5.0 -7.3 -9.4/C MLPAlphaPlusA m LP 5.91 +7.0 -9.8 -13.9/E MLPAlphaPlusY LP 6.04 +7.0 -9.8 -13.7/E MLPAlphaY LP 7.50 +5.1 -6.9 -8.5/B MLPIncA m LP 5.90 +4.6 -4.6 -8.5/B MLPIncCs m LP 5.53 +4.7 -4.7 -9.1/B MLPIncY LP 6.07 +4.8 -4.5 -8.2/B MLPSel40A m LP 7.83 +3.8 -4.6 -6.2/A MLPSel40C m LP 7.42 +3.8 -4.8 -6.9/A MLPSel40I LP 8.10 +4.0 -4.5 -5.9/A MLPSel40Y LP 8.07 +4.0 -4.6 -5.9/AOptimumFxdIncC m CI 9.30 ... -1.7 .../E FxdIncInstl CI 9.31 ... -1.4 +1.0/C IntlInstl FB 14.96 +1.7 +2.9 +8.6/A LgCpGrC m LG 15.09 -.3 +5.7 +11.9/C LgCpGrInstl LG 19.06 -.3 +6.0 +13.1/B LgCpValC m LV 15.92 -.7 -1.4 +5.3/E LgCpValInstl LV 16.17 -.7 -1.1 +6.4/D SmMidCpGrIns SG 17.06 -.3 +7.2 +8.4/D SmMidCpValIns SV 14.61 -.6 -1.4 +3.8/EOsterweisOsterweis LB 19.62 +.1 -.6 +2.1/E StrInc HY 11.29 +.2 +.5 +4.5/BPIA Mutual FundsShrtTrmSecAdv UB 9.96 +.1 -.1 +.7/DPIMCOAlAstA m TV 12.19 +.9 +.6 +4.5/B AlAstAdmin b TV 12.20 +.9 +.6 +4.7/B AlAstAllAthA m TV 8.93 +1.0 +.2 +2.8 AlAstAllAthC m TV 8.92 +.9 +.1 +2.0 AlAstAllAthIns TV 8.92 +1.0 +.3 +3.3 AlAstAllAthP TV 8.93 +1.0 +.3 +3.2 AlAstC m TV 12.13 +.8 +.3 +3.7/C AlAstInstl TV 12.18 +1.0 +.8 +5.0/B AlAstP TV 12.20 +.9 +.7 +4.9/B AlAstR b TV 12.11 +.9 +.5 +4.2/B CAIntermMnBdIns MF 9.62 +.2 -.9 +1.7 CAShrtDrMnIncIn SS 9.80 -.1 -.1 +.6 CmdPlsStrA m BB 6.61 +6.1 +7.5 ... CmdPlsStrIs BB 6.70 +6.2 +7.5 +.4 CmdPlsStrP BB 6.68 +6.0 +7.5 +.3 CmdtyRlRtStrA m BB 6.77 +4.0 +2.9 -3.5 CmdtyRlRtStrAdm b BB 6.81 +4.0 +2.9 -3.4 CmdtyRlRtStrC m BB 6.43 +3.9 +2.5 -4.3 CmdtyRlRtStrIns BB 6.95 +4.0 +3.1 -3.1 CmdtyRlRtStrP BB 6.92 +3.9 +3.0 -3.3 CrdtAbsRtInstl XS 10.11 +.6 +.4 +3.6/A CrdtAbsRtP XS 10.07 +.5 +.3 +3.5/A DivandIncA m IH 11.96 +.7 +.8 +3.2 DivandIncC m IH 11.91 +.6 +.6 +2.4 DiversIncA m MU 10.75 +.9 -.4 +4.7 DiversIncC m MU 10.75 +.8 -.6 +3.9 DiversIncInstl MU 10.75 +.9 -.3 +5.1 DiversIncP MU 10.75 +.9 -.3 +5.0 EMBdA m EB 10.36 +.5 -1.1 +4.8 EMBdInstl EB 10.36 +.5 -1.0 +5.2 EMBdP EB 10.36 +.5 -1.0 +5.1 EMCcyInstl CR 9.54 +.2 +2.3 +3.8/A EMCorpBdInstl EB 10.54 +.1 -.5 +4.0/D EMFullSpcBdIns EB 7.85 +.7 +2.2 +4.2/C EmergLclBdA m XP 7.77 +.9 +4.8 +4.0/C EmergLclBdInstl XP 7.77 +1.0 +4.9 +4.5/B EmergLclBdP XP 7.77 +1.0 +4.9 +4.3/B EqSLSA m LO 11.57 -1.2 -.1 +2.7 EqSLSC m LO 11.10 -1.2 -.3 +2.0 EqSLSInstl LO 11.81 -1.1 +.1 +3.1 EqSLSP LO 11.73 -1.1 +.1 +3.0 ExtendedDrInstl GL 7.46 +1.1 -6.2 -.9 FBdUSDHdgA m IB 10.78 +.5 +1.3 +2.8 FBdUSDHdgC m IB 10.78 +.4 +1.1 +2.1 FBdUSDHdgI IB 10.78 +.5 +1.5 +3.2 FBdUSDHdgP IB 10.78 +.5 +1.4 +3.1 FrgnBdUnHdgA m IB 10.33 +.8 +3.7 +3.5 FrgnBdUnHdgAdm b IB 10.33 +.8 +3.8 +3.6 FrgnBdUnHdgIns IB 10.33 +.8 +3.9 +3.9 FrgnBdUnHdgP IB 10.33 +.8 +3.8 +3.8 GNMAA m GI 10.75 +.3 -1.6 +.5 GNMAInstl GI 10.75 +.3 -1.5 +.9 GNMAP GI 10.75 +.3 -1.6 +.8 GlbAdvtStrBdIns IB 10.80 +.2 +.4 +3.2/B GlbBdUSDHdgA m IB 10.20 +.4 ... +2.3 GlbBdUSDHdgIns IB 10.20 +.4 +.1 +2.7 GlbBdUSDHdgP IB 10.20 +.4 +.1 +2.6 GlbBdUnHdgdAdm b IB 9.63 +.5 +1.2 +3.5 GlbBdUnHdgdIns IB 9.63 +.5 +1.3 +3.7 GlbMltAsstA m IH 12.62 -.1 +.3 +3.5 GlbMltAsstC m IH 12.28 -.2 +.1 +2.8 GlbMltAsstInstl IH 12.73 ... +.4 +4.1 HYA m HY 8.79 +1.0 -.5 +4.1/C HYAdmin b HY 8.79 +1.0 -.4 +4.2/B HYC m HY 8.79 +.9 -.7 +3.3/D HYInstl HY 8.79 +1.0 -.3 +4.5/B HYMnBdA m HM 9.00 +1.0 +.3 +5.1 HYMnBdC m HM 9.00 +.9 +.1 +4.3 HYMnBdInstl HM 9.00 +1.0 +.4 +5.4 HYMnBdP HM 9.00 +1.0 +.4 +5.3 HYP HY 8.79 +1.0 -.4 +4.4/B HYSpectrumA m HY 9.86 +1.1 +.5 +5.2 HYSpectrumInstl HY 9.86 +1.2 +.7 +5.6 HYSpectrumP HY 9.86 +1.2 +.6 +5.5 IncA m MU 12.13 +.2 -.8 +5.0/A IncAdmin b MU 12.13 +.2 -.7 +5.2/A IncC m MU 12.13 +.1 -1.0 +4.2/A IncInstl MU 12.13 +.2 -.6 +5.4/A IncP MU 12.13 +.2 -.7 +5.3/A IncR b MU 12.13 +.2 -.8 +4.7/A InRspMlAstIns XY 8.79 +1.7 +.8 +2.8 InvGdCpBdA m TW 10.26 +.4 -1.7 +2.7 InvGdCpBdAdm b TW 10.26 +.4 -1.6 +2.9 InvGdCpBdC m TW 10.26 +.3 -1.9 +2.0 InvGdCpBdIns TW 10.26 +.4 -1.6 +3.2 InvGdCpBdP TW 10.26 +.4 -1.6 +3.1 LngDrTtlRetIns CL 10.40 +.1 -4.4 +2.2/B LngTrmCrdtInstl CL 11.68 +.2 -4.1 +3.6/A LngTrmCrdtP CL 11.68 +.2 -4.1 +3.5/A LngTrmUSGvtA m GL 5.93 +.5 -4.6 -.7 LngTrmUSGvtIns GL 5.93 +.6 -4.5 -.4 LowDrA m CS 9.78 ... -.4 +.6 LowDrAdmin b CS 9.78 ... -.4 +.7 LowDrC m CS 9.78 ... -.5 +.3 LowDrIIInstl CS 9.65 +.1 -.4 +1.0 LowDrInstl CS 9.78 +.1 -.3 +1.0 LowDrP CS 9.78 ... -.4 +.9 LowDrR b CS 9.78 ... -.5 +.4 LowDurESGIns CS 9.44 ... -.5 +.7 LowDurIncA m CS 8.55 +.6 +.5 +4.5/A LowDurIncC m CS 8.55 +.6 +.5 +4.2/A LowDurIncInstl CS 8.55 +.6 +.7 +4.9/A LowDurIncP CS 8.55 +.6 +.6 +4.8/A MnBdA m ML 9.73 +.5 -.5 +3.1 MnBdC m ML 9.73 +.4 -.7 +2.6 MnBdInstl ML 9.73 +.5 -.4 +3.4 MnBdP ML 9.73 +.5 -.5 +3.3 ModDrInstl CI 10.03 -.1 -1.1 +1.0/C MortgOppsInstl NT 10.99 +.2 +.1 +3.8 MrtgBckdScA m CI 10.30 +.1 -1.2 +1.7 MrtgBckdScIns CI 10.30 +.2 -1.1 +2.1 NYMnBdA m MN 11.08 +.3 -.8 +2.2 NYMnBdInstl MN 11.08 +.4 -.7 +2.5 RAEFdmAdPLUSIns NE 10.11 +.6 -.3 +.1 RAEFdmPLA m LV 7.33 -1.1 +1.0 +9.7 RAEFdmPLC m LV 6.77 -1.2 +.7 +9.0 RAEFdmPLEMGIns EM 11.43 -1.7 +3.0 +8.4 RAEFdmPLInstl LV 7.70 -.9 +1.1 +10.2 RAEFdmPLIntlIns FV 10.04 +1.8 +1.8 +7.3 RAEFdmPLP LV 7.64 -1.0 +1.0 +10.1 RAEFdmPLSmInstl SV 12.03 +1.4 +2.2 +10.7 RlEstRlRtStrA m SR 7.06 +.1 -7.2 +1.5 RlEstRlRtStrIns SR 7.79 +.1 -7.3 +1.9 RlRetA m IP 10.90 +.8 -.9 +.3 RlRetAdmin b IP 10.90 +.8 -.8 +.5 RlRetAsstInstl IP 8.34 +2.4 -2.0 +.8 RlRetC m IP 10.90 +.8 -1.0 -.2 RlRetInstl IP 10.90 +.9 -.8 +.7 RlRetP IP 10.90 +.9 -.8 +.6 RlRetR b IP 10.90 +.8 -.9 +.1 ShrtAsstInvmIns UB 10.05 +.3 +.7 +1.6 ShrtDrMnIncA m MS 8.34 -.1 -.2 +.4 ShrtDrMnIncIns MS 8.34 -.1 -.1 +.8 ShrtTrmA m UB 9.87 +.2 +.4 +1.8 ShrtTrmAdm b UB 9.87 +.2 +.4 +1.8 ShrtTrmC m UB 9.87 +.1 +.3 +1.5 ShrtTrmIns UB 9.87 +.2 +.5 +2.0 ShrtTrmP UB 9.87 +.2 +.4 +1.9 ShrtTrmR b UB 9.87 +.1 +.3 +1.5 SrFltngRtA m BL 9.92 +.4 +1.2 +3.0 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Friday, April 20, 2018

PAGE 51

SrFltngRtIns d BL 9.92 +.5 +1.2 +3.3 StkPlsShrtIns BM 8.26 +1.5 -1.5 -8.8 StkPlsShrtP BM 8.24 +1.4 -1.8 -9.0 StksPLUSA m LB 10.72 -1.6 +1.5 +10.6 StksPLUSAbRtA m LB 10.72 -1.6 +1.9 +11.3 StksPLUSAbRtC m LB 9.77 -1.6 +1.7 +10.5 StksPLUSAbRtIns LB 10.91 -1.4 +2.0 +11.8 StksPLUSAbRtP LB 10.78 -1.5 +2.0 +11.7 StksPLUSC m LB 10.19 -1.5 +1.3 +10.1 StksPLUSIUHdIns FB 7.00 +1.4 +1.7 +6.1 StksPLUSIUSDHA m FB 8.00 +1.5 -.9 +4.7 StksPLUSIUSDHC m FB 7.38 +1.5 -.9 +3.9 StksPLUSIUSDHIn FB 8.41 +1.6 -.7 +5.1 StksPLUSIUSDHP FB 8.34 +1.6 -.7 +5.0 StksPLUSIns LB 11.54 -1.5 +1.6 +11.1 StksPLUSLngDrIn XM 6.98 -1.3 -2.5 +12.6 StksPLUSSmA m SB 10.64 -.2 +3.4 +10.3 StksPLUSSmC m SB 9.83 -.2 +3.2 +9.5 StksPLUSSmIns SB 10.88 -.1 +3.6 +10.8 StksPLUSSmP SB 10.79 -.2 +3.5 +10.6 TotRetESGIns CI 8.90 -.2 -1.9 +1.0 TotRetESGP CI 8.90 -.2 -2.0 +.9 TtlRetA m CI 10.02 -.1 -1.8 +.9/C TtlRetAdm b CI 10.02 -.1 -1.8 +1.0/B TtlRetC m CI 10.02 -.2 -2.1 +.1/E TtlRetIIIns CI 9.42 ... -1.9 +1.3 TtlRetIVIns CI 10.19 ... -2.0 +1.0 TtlRetIns CI 10.02 -.1 -1.7 +1.3/B TtlRetP CI 10.02 -.1 -1.8 +1.2/B TtlRetR b CI 10.02 -.1 -1.9 +.6/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 16.43 -.1 -2.0 +.5/D DiversEq b LB 27.70 -.2 +1.3 +6.7/E IntermBdI CI 10.62 -.1 -1.6 +.3/E IntermTxExBdI MI 9.27 +.1 -1.6 +1.3/D IntlEqA m FG 24.86 +.2 +2.6 +7.9/B IntlEqIns FG 25.09 +.3 +2.7 +8.2/B LtdMatBdIns CS 9.96 ... -.6 +.3/D MltFctrLgCpGrI LG 39.03 -1.7 +2.7 +10.9/D MltFctrLgCpValI LV 25.31 -2.0 -1.5 +6.6/D SmCpI SG 24.44 -.7 +2.0 +6.7/E TtlRetAdvtgIns CI 10.46 -.1 -2.2 +.6/D TxExLtdMatBdIns MS 10.16 -.3 -.6 +.5/C UltraShrtBdI UB 9.87 +.1 +.1 +.6/DPRIMECAP OdysseyAgrsGr MG 48.97 -4.7 +10.5 +16.8/A Gr LG 39.98 -4.0 +7.3 +16.2/A Stk LB 32.21 -2.0 +.9 +12.3/APacic CapitalTxFrSecY MI 10.00 +.2 -1.0 +1.6/B TxFrShrtIntrScY MS 9.96 -.3 -.5 +.5/DPacic FundsOptmzAgrsGrA m XM 17.46 -.5 +1.9 +7.7 OptmzAgrsGrC m XM 17.00 -.5 +1.6 +6.9 OptmzCnsrA m XY 11.30 +.3 -.3 +2.9 OptmzCnsrC m XY 11.05 +.2 -.5 +2.2 OptmzGrA m AL 15.79 -.4 +1.2 +6.7 OptmzGrB m AL 15.55 -.4 +1.0 +5.9 OptmzGrC m AL 15.50 -.4 +1.0 +5.9 OptmzModA m MA 14.48 -.2 +.7 +5.6 OptmzModB m MA 14.28 -.2 +.5 +4.8 OptmzModC m MA 14.25 -.3 +.5 +4.8 OptmzModCnsrA m CA 12.70 +.1 +.2 +4.2 OptmzModCnsrC m CA 12.45 ... -.1 +3.4ParadigmVal d SB 51.26 -.5 +4.7 +11.7/AParametricEmMktsInstl EM 16.22 +.4 +2.7 +5.5/D EmMktsInv b EM 16.15 +.4 +2.7 +5.2/D TxMgEMktIs EM 53.76 +.2 +2.8 +5.6/DParnassusCorEqInv LB 43.12 +.1 +1.4 +9.4/C FI CI 16.10 -.3 -2.1 +.7/D Parnassus LB 47.14 -1.7 -2.3 +7.6/EPaxBalIndvInv b MA 22.77 +.1 +.5 +5.7/C ESGBtQlIndvInv b LB 19.78 -1.0 +.5 +9.3/C HYBdIndvInv b HY 6.67 +.7 -.2 +3.7/CPaydenCAMnInc MF 10.10 +.3 -1.2 +1.9/B CorBdInv CI 10.46 -.1 -1.6 +1.9/A EmMktsBdInv EB 13.88 +.4 -1.3 +5.7/B EqInc LV 16.37 -.4 -.7 +9.5/A GNMAInv GI 9.16 -.1 -1.9 +.3/B GlbFI IB 9.04 -.1 -.4 +2.0/C GlbLowDr IB 9.97 +.2 -.1 +1.0/E HiIncInv HY 6.44 +.9 -.1 +4.0/C LowDr CS 9.98 +.2 -.1 +.9/B LtdMat UB 9.46 +.2 +.5 +1.1/B USGvtInv GS 10.20 -.1 -1.0 .../CPear TreePlrsFgnVlInstl FV 22.43 +2.2 +1.4 +7.0/A PlrsFgnVlOrd b FV 22.47 +2.2 +1.4 +6.6/A PlrsSmCpOrd b SB 25.91 -.8 -.7 +6.9/D PnAgrEMOrdinary b EM 23.51 ... +1.3 +1.9/E QualOrd b LB 19.24 -1.0 -.1 +12.0/APerformanceMnBdInstl d MI 23.76 +.3 -1.7 +2.7/A StrBd d MU 22.35 +.3 -.2 +4.3/APermanentI CA 41.46 +1.6 +.7 +4.3/BPerrittMicroCpOppsInv d SB 31.40 +1.5 +4.7 +9.9/B UltraMicroCp d SB 16.61 +.4 -3.8 +9.9/BPioneerA m LB 29.17 -.3 +1.5 +10.1/B AMTFreeMnA m ML 14.31 +.7 -1.4 +2.5/B AMTFreeMnY ML 14.27 +.7 -1.4 +2.8/A BalA m MA 9.49 -.1 +.1 +5.8/C BdA m CI 9.51 +.1 -1.5 +1.6/A BdC m CI 9.40 +.1 -1.7 +.9/C BdY CI 9.42 +.1 -1.4 +1.9/A C m LB 25.47 -.4 +1.2 +9.2/C CorEqA m LB 21.16 -.4 +2.8 +10.7/B CorEqY LB 21.40 -.4 +2.9 +11.0/A DiscpGrA m LG 18.74 -1.5 +3.0 +10.9/D DiscpValA m LV 15.93 -1.0 +.1 +9.1/B DiscpValC m LV 15.63 -1.1 -.1 +8.3/B DiscpValY LV 16.01 -1.0 +.1 +9.5/A EqIncA m LV 35.46 -.3 -.5 +10.7/A EqIncC m LV 34.82 -.4 -.7 +9.9/A EqIncR b LV 36.08 -.3 -.6 +10.3/A GlbHYA m HY 8.98 +.3 +.3 +4.4/B GlbHYC m HY 8.96 +.4 +.1 +3.7/C GlbHYY HY 8.82 +.3 +.4 +4.6/B HYA m HY 9.64 +.8 +.2 +3.8/C HYC m HY 9.85 +.8 ... +3.0/E HYY HY 9.65 +.8 +.3 +4.1/C HiIncMnA m HM 7.28 +1.1 +1.1 +4.8/A HiIncMnC m HM 7.28 +.9 +.9 +3.9/B IntlEqA m FB 25.01 +2.1 +1.5 +6.0/B MidCpValA m MV 24.62 -.8 -2.5 +6.0/D RlEsttA m SR 22.66 -.1 -7.4 +1.2/C SelMidCpGrA m MG 43.76 -1.5 +4.2 +10.0/B SelMidCpGrY MG 47.29 -1.5 +4.3 +10.3/B ShrtTrmIncY CS 9.38 +.1 +.1 +1.3/A SolusBalA m IH 12.23 +.6 ... +3.1/D SolusBalC m IH 11.24 +.5 -.2 +2.4/E StrIncA m MU 10.59 ... -1.2 +2.7/C StrIncC m MU 10.36 -.1 -1.3 +2.0/D StrIncR b MU 10.76 -.1 -1.3 +2.3/D StrIncY MU 10.59 +.1 -1.1 +3.0/B Y LB 29.54 -.3 +1.5 +10.4/BPolarisGlbVal d SW 27.76 +1.0 +.2 +8.6/CPortfolio 21GlbEqR b WS 43.48 -.4 +1.2 +9.2/BPraxisGenesisBalA m MA 13.70 -.2 +.1 +5.0/D GenesisGrA m AL 15.22 -.1 +.9 +6.4/C GrIdxA m LG 23.91 -1.2 +3.7 +12.6/B ImpactBdA m CI 10.13 -.2 -1.9 +.6/DPrincipalCAMnA m MF 10.32 +.3 -1.6 +2.6/A CorPlusBdA m CI 10.65 +.1 -2.2 +.9/C CorPlusBdIns CI 10.64 ... -2.1 +1.3/B CorPlusBdJ m CI 10.72 +.1 -2.1 +1.0/C CptlAprcA m LB 62.34 -.5 +1.3 +9.8/C CptlAprcC m LB 48.46 -.6 +1.0 +8.9/D DiversIntlA m FB 14.16 +1.5 +1.2 +6.2/B DiversIntlIns FB 14.09 +1.6 +1.4 +6.7/A DiversIntlJ m FB 14.00 +1.5 +1.3 +6.4/B EqIncA m LV 31.02 +.2 -.9 +9.1/B EqIncC m LV 30.22 +.1 -1.1 +8.3/C GvtHiQualBdA m GI 10.10 ... -1.7 +.1/B HYA m HY 7.36 +.7 -.4 +4.7/A HYC m HY 7.43 +.7 -.6 +3.9/C HYIIns HY 9.80 +.9 +.8 +3.9/C IncA m CI 9.33 +.2 -1.4 +1.3/B InProtIns IP 8.48 +.8 -.6 +.3/D IntlEMA m EM 30.64 -2.2 +2.3 +7.5/B IntlEMJ m EM 29.50 -2.2 +2.3 +7.6/B IntlIIns FG 17.36 -.6 +1.4 +7.4/B LCpSP500IdxA m LB 17.73 -.6 +1.1 +10.7/B LCpSP500IdxIs LB 17.72 -.6 +1.2 +11.1/A LCpSP500IdxJ m LB 17.56 -.6 +1.2 +10.8/A LfTm2010Ins TA 13.52 +.4 -.1 +3.9/C LfTm2010J m TA 13.48 +.4 -.1 +3.8/C LfTm2020A m TE 14.37 +.3 +.3 +4.9/C LfTm2020Ins TE 14.28 +.4 +.4 +5.3/B LfTm2020J m TE 14.21 +.4 +.4 +5.1/B LfTm2030A m TH 14.92 +.4 +.8 +6.1/C LfTm2030Ins TH 14.88 +.4 +.9 +6.5/B LfTm2030J m TH 14.83 +.4 +.9 +6.3/C LfTm2040A m TJ 15.64 +.3 +1.4 +6.8/C LfTm2040Ins TJ 15.93 +.3 +1.5 +7.2/C LfTm2040J m TJ 15.80 +.3 +1.5 +7.0/C LfTm2050Ins TN 15.94 +.3 +1.7 +7.8/B LfTm2050J m TN 15.51 +.3 +1.7 +7.5/C LfTmStrIncIns RI 12.30 +.3 -.4 +3.1/C LfTmStrIncJ m RI 12.24 +.3 -.5 +2.8/C LgCpGrA m LG 9.71 -.5 +7.6 +11.0/D LgCpGrIIns LG 15.68 -.1 +8.7 +14.9/A LgCpGrIJ m LG 13.03 -.1 +8.6 +14.5/A LgCpGrIns LG 10.34 -.5 +7.9 +11.5/C LgCpGrJ m LG 8.95 -.6 +7.7 +11.1/D LgCpValA m LV 10.98 +1.2 +.6 +7.4/C LgCpValIIIIns LV 16.86 ... -.4 +8.4/B LgCpValIIIJ m LV 16.64 ... -.5 +8.1/C LgCpValJ m LV 10.70 +1.1 +.6 +7.5/C MdCpA m MG 26.72 -1.0 ... +9.3/B MdCpGrIIIIns MG 11.69 -1.1 +5.1 +8.6/C MdCpGrJ m MG 7.26 -1.2 +4.2 +9.1/C MdCpJ m MG 25.75 -1.0 ... +9.5/B MdCpSP400IdxJ m MB 21.05 -.1 +1.0 +9.3/A MdCpValIIIJ m MV 19.45 -.4 -3.1 +5.5/D MdCpValIIns MV 15.14 +.6 +.5 +6.3/D PrefSecIns RR 10.15 -.3 -1.1 +4.8/C RlEsttSecA m SR 22.20 -.4 -6.2 +3.1/A RlEsttSecIns SR 22.22 -.4 -6.0 +3.5/A RlEsttSecJ m SR 21.56 -.4 -6.2 +3.3/A SAMgBA m MA 15.94 +.2 +.1 +5.5/C SAMgBC m MA 15.69 +.1 -.2 +4.7/D SAMgCnsBA m CA 12.16 +.2 -.3 +4.1/B SAMgCnsBC m CA 12.03 +.2 -.5 +3.4/D SAMgCnsGA m AL 18.32 +.2 +.5 +6.9/B SAMgCnsGC m AL 17.04 +.1 +.4 +6.1/D SAMgmtFlxIncA m XY 12.32 +.2 -.9 +3.0/B SAMgmtFlxIncC m XY 12.19 +.1 -1.2 +2.2/D SAMgmtStrGrA m XM 20.73 ... +.7 +7.3/C SAMgmtStrGrC m XM 18.89 -.1 +.5 +6.5/D ShrtTrmIncA m CS 12.04 +.1 -.5 +1.1/B SmCpA m SB 23.81 +.8 +4.3 +8.5/C SmCpGrIIns SG 14.75 +.3 +6.0 +11.2/B SmCpGrIJ m SG 11.02 +.3 +5.9 +10.8/B SmCpIns SB 25.52 +.9 +4.5 +9.0/B SmCpJ m SB 22.81 +.8 +4.4 +8.7/C SmCpSP600IdxIns SB 28.07 +.9 +3.6 +11.9/A SmCpSP600IdxJ m SB 26.64 +.9 +3.6 +11.6/A SmCpValIIIns SV 13.26 +.5 +.6 +7.7/C TxExBdA m MI 7.12 +.3 -1.0 +2.3/AProFundsBtchUltrSctInv LE 58.83 -11.8 -5.8 -3.8/E BullInv LE 123.32 -.7 +.7 +9.2/D IntUltraSectInv LE 84.75 -.4 +22.8 +35.2/A NASDAQ100Inv LG 67.02 -1.5 +5.6 +15.0/A UltBullInv LE 57.73 -2.0 +.2 +18.2/B UltMidCpInv LE 43.90 -.9 -.2 +14.7/B UltNASDAQ100Inv LE 66.63 -3.7 +9.3 +29.8/A UltSmCpInv LE 61.60 -.2 +3.2 +13.3/CProspectorOpp m MV 21.24 +.3 +1.9 +10.3/AProvident TrustTrustStr LG 15.18 -1.6 +3.1 +14.8/APrudentialBalA m MA 15.79 -.1 ... +6.5/A BalZ MA 15.90 -.1 ... +6.9/A CAMnIncA m MF 10.44 +.3 -1.0 +2.0/B CorBdZ CI 9.70 ... -2.0 +1.1 FinclSvcsA m SF 14.81 -2.2 +3.2 +4.4/E GlbRlEsttA m GR 23.03 +.4 -4.3 +.8/E GlbRlEsttC m GR 22.53 +.4 -4.4 +.1/E GlbRlEsttZ GR 23.13 +.5 -4.1 +1.1/D GlbTtlRetA m IB 6.90 +.4 +1.6 +4.6/A GvtIncA m GI 9.26 -.3 -2.1 -.1/C GvtIncZ GI 9.24 -.3 -2.0 +.1/B HYA m HY 5.44 +.9 +.3 +5.2/A HYB m HY 5.44 +.8 +.3 +4.8/A HYC m HY 5.44 +.8 +.3 +4.5/B HYZ HY 5.45 +.9 +.4 +5.5/A JenniFocGrA m LG 15.40 -2.0 +10.7 +15.6/A JenniFocGrC m LG 12.61 -1.9 +10.5 +14.7/A Jsn2020FocA m LG 15.21 -.9 +4.2 +11.0/D Jsn2020FocC m LG 10.72 -.9 +4.0 +10.2/D Jsn2020FocZ LG 16.88 -.8 +4.3 +11.3/C JsnBlndA m LG 21.76 -.2 +4.4 +9.2/E JsnDiverGrA m LG 13.35 -1.3 +8.0 +12.3/B JsnEqIncC m LB 15.28 -1.4 +.2 +3.4/E JsnEqOppA m LB 19.91 +.1 +2.4 +8.5/D JsnGrA m LG 38.92 -1.1 +7.5 +14.4/A JsnGrC m LG 31.33 -1.2 +7.3 +13.6/A JsnGrZ LG 41.89 -1.1 +7.6 +14.8/A JsnHlthSciA m SH 45.92 -2.1 +2.5 +1.3/C JsnHlthSciC m SH 35.08 -2.1 +2.3 +.6/D JsnHlthSciZ SH 50.53 -2.1 +2.6 +1.6/C JsnMidCpGrA m MG 36.15 -.8 +2.5 +6.0/E JsnMidCpGrC m MG 28.10 -.8 +2.3 +5.3/E JsnMidCpGrZ MG 39.04 -.8 +2.6 +6.3/E JsnNatrlResA m SN 40.16 +9.1 +3.1 -.8/D JsnSmCoA m SG 25.74 +1.0 +3.2 +8.4/D JsnSmCoC m SG 14.21 +1.0 +3.0 +7.6/D JsnSmCoZ SG 27.72 +1.0 +3.3 +8.6/D JsnUtilityA m SU 13.60 +2.0 -3.0 +3.4/D JsnUtilityC m SU 13.54 +1.9 -3.2 +2.7/D JsnUtilityZ SU 13.61 +2.0 -2.9 +3.7/D JsnValA m LV 20.23 -.1 -.3 +5.2/E MuniHighIncomeA m HM 10.16 +.7 -.3 +3.5/C MuniHighIncomeC m HM 10.16 +.7 -.5 +2.7/D NtnlMnA m MI 14.56 +.2 -1.2 +1.8/B QMADefesvEqA m LB 14.56 -1.2 -1.6 +7.5/E QMAIntlEqA m FV 8.10 +1.1 +1.6 +5.2/B QMALgCpCorEqA m LB 16.81 -.1 +1.1 +10.8/B QMAMdCpValC m MV 18.66 -1.4 -3.1 +5.5/E QMASmCpValZ SV 19.80 -.9 -2.0 +8.3/C QMAStkIdxI LB 52.73 -.6 +1.3 +11.1/A QMAStkIdxZ LB 52.73 -.6 +1.2 +11.0/A ShrtTrmCorpBdA m CS 10.77 ... -.9 +.9/B TtlRetBdA m CI 14.20 ... -2.1 +1.8/A TtlRetBdC m CI 14.18 -.2 -2.3 +1.1/B TtlRetBdZ CI 14.15 ... -2.1 +2.1/APutnamAMTFreeMnA m ML 14.93 +.3 -1.1 +1.9 AbsRet100A m NT 10.04 +.3 +.9 +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 11.04 +1.1 -1.3 +1.5/B AbsRet500C m AM 10.81 +1.0 -1.5 +.8/C AbsRet500Y AM 11.10 +1.1 -1.2 +1.8/B AbsRet700A m AM 11.96 +1.6 -2.0 +2.1/A AbsRet700C m AM 11.61 +1.6 -2.2 +1.3/B AbsRet700Y AM 12.00 +1.7 -2.0 +2.3/A AmrcnGvtIncA m GI 8.30 +.1 -.9 -.3 CATxExIncA m MC 8.01 +.4 -1.2 +2.2/C CnvrtSecA m CV 26.37 -1.0 +3.9 +5.5 CnvrtSecY CV 26.35 -1.0 +4.0 +5.8 CptlOppsA m SB 13.95 -.1 +3.4 +5.3 CptlSpectrumA m AL 34.10 -.2 -.5 -.9/E CptlSpectrumB m AL 32.45 -.2 -.7 -1.6/E CptlSpectrumC m AL 32.38 -.2 -.7 -1.6/E CptlSpectrumY AL 34.51 -.1 -.5 -.6/E DiversIncA m NT 7.10 +.7 +2.5 +3.9/A DiversIncC m NT 6.97 +.8 +2.2 +3.1/B DiversIncM m NT 6.97 +.9 +2.6 +3.7/A DynAstAlcBalA m MA 15.20 +.7 -.3 +5.8/B DynAstAlcBalB m MA 15.13 +.6 -.5 +5.1/D DynAstAlcBalC m MA 14.77 +.5 -.5 +5.0/D DynAstAlcBalY MA 15.23 +.7 -.2 +6.1/B DynAstAlcCnsrA m TV 10.72 +.4 -1.4 +3.2/C DynAstAlcCnsrY TV 10.76 +.4 -1.4 +3.5/C DynAstAlcGrA m AL 17.14 +.6 +.6 +7.5/A DynAstAlcGrB m AL 16.74 +.6 +.4 +6.8/C DynAstAlcGrC m AL 16.07 +.6 +.4 +6.7/C DynAstAlcGrY AL 17.34 +.7 +.8 +7.8/A EqIncA m LV 24.59 +.9 +.6 +8.7/B EqIncB m LV 24.29 +.8 +.4 +7.9/C EqIncC m LV 24.29 +.8 +.4 +7.9/C EqIncM m LV 24.26 +.8 +.4 +8.1/C EqIncY LV 24.59 +.9 +.7 +8.9/B EqSpectrumA m MB 37.03 -.8 -2.4 -2.0/E EqSpectrumC m MB 34.73 -.9 -2.6 -2.8/E EqSpectrumY MB 37.71 -.8 -2.4 -1.8/E EuropeEqA m ES 28.03 +1.6 +2.2 +3.2 FltngRtIncA m BL 8.62 +.2 +1.6 +3.2/D FltngRtIncC m BL 8.62 +.3 +1.3