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 Lionel Lamontagne 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. 114 | $1.00 Tuesday, April 24, 2018 Classifieds..... ................................ B5-6 Comics ...................... News Wire Crosswords ............................... A6 Local Sports..... ............................. A7-8 Lottery .............................. Sports Todays Woman..... .......................... B1 Viewpoints ............................. A5 Weather .................. News Wire SEBRING „ The School Board of Highlands County will consider an agreement today to increase the monitoring of the notebook computers the district has provided to many students. According to the agreement, the cloud-based service will cost $11.50 per computer for a three-year subscription. The district will consider licensing 10,000 units for a total cost of $115,000 for three years. Management Information Systems Director Darrell Lay“eld said the service provides two parts „ in the classroom teachers can watch and control what the students are doing on the Chromebooks. If the teacher wants the students to go to a particular web browser and see a student is on an inappropriate web browser or is off task, the teacher can close and lock web browsers on the Chromebooks and send messages, he said. That is the in the classroom management,Ž Lay“eld said. The other service is the “ltering, which is set up by the information technology District looks to boost Chromebook monitoringBy MARC VALEROSTAFF WRITERAVON PARK „ South Florida State College will host a free half-day, two-week STEM Summer Camp for high school students. The camp will take place from 8:30 a.m. to 12:30 p.m., June 18-29 at the Highlands campus in Avon Park. The purpose of the STEM Camp is to provide high school students with the opportunity to enhance their math skills, especially if they aspire to study STEM after graduation and pursue a corresponding career,Ž Elizabeth Andrews, Activity Coordinator and professor of English at SFSC, said. Campers will receive direct instruction and also have the unique ability to be hands on in SFSCs new mechatronics lab, which includes a variety of robotics equipment, 3D printers, and industry-speci“c systems,Ž Andrews said. And, this is all at no cost to the campers and their families.Ž With the push for more science, technology, engineering and math study in schools across the nation, this camp will allow campers to practice the fundamentals of math that lead to SFSC to hold no cost STEM summer campSPECIAL TO HIGHLANDS NEWS-SUN Arbor Days rootsSEBRING „ The School Board of Highlands County is hiring for the summer and for next school year with a total of 57 openings on its website. The openings include 12 elementary and 12 middle school teaching positions and six high school teaching positions, which include summer credit recovery classes. There is a listing for a band director for Sebring High School. Human Resources Manager Jodi Lee said Sebring High band director Colorado Paniagua was planning on leaving the district. Paniagua was hired as the band director for the Blue Streaks in 2006. The Food and Nutrition Department has been advertising to “ll positions in recent weeks and currently has “ve listings. Food and Nutrition Director Tim Thompson said the summer positions are currently being advertised and the number of openings may be up a little bit because a couple of positions were advertised more than once. We had a couple that we opted to re-advertise ... we are just looking to make sure we get a good interview pool for them,Ž Thompson said. This time of the year it is tougher for us to get people because it is getting close to the end of the school year.Ž Also, a manager left, which can lead to a domino effect where a replacement, such as an assistant manager “lls the position, he said. Then the assistant manager position has to be “lled, etc. The Food and Nutrition school year openings include a site assistant at Lake Placid High and a site supervisor at Sebring Middle. Also, the district has “ve secretarial/clerical openings and seven school support (paraprofessional) openings. The coaching openings include: head boys soccer, wrestling and varsity cheer all at Sebring High, head football at Sebring Middle and middle school cheer at Lake Placid Middle.School job openings include high school band directorMARC VALEROSTAFF WRITER Seeing green for Arbor Day SEBRING „ Arbor Day will be celebrated Friday, April 27. In order to appreciate Arbor Day, one must look to its roots (pun intended). In Nebraska circa 1872, tree enthusiast, newspaper editor and Secretary of Agriculture J. Sterling Morton brought his passion for trees to his platform to spread the word on how trees were bene“cial to the environment. A transplant from Detroit, Morton and his fellow Nebraska pioneers missed their trees. Morton and his neighbors soon planted their homestead with a variety of trees and shrubs. He educated the other settlers that trees were needed for windbreaks, furniture, fuel and more. On Jan. 4, 1872, Morton suggested a day dedicated to planting trees be recognized as the “rst Arbor Day. This was celebrated on April 10, 1872. According to Arborday.org an estimated 1 million trees were planted that day. Eventually, on April 22, 1885, Arbor Day was a legal holiday. The day was observed on Mortons birthday. Traditionally, Arbor Day is celebrated on the last Friday in April. However, some states and even countries plant when the whether is the most favorable. There are many ways to celebrate Arbor Day both individually and in groups or school classrooms. The main focus is to plant trees, lots of them. The Arbor Day Foundation recommends a park clean-up and honoring someone who has been an advocate for the environment with an award. By KIM LEATHERMANSTAFF WRITERARBOR | 6 IMPORTANCE OF MULCHINGA newly planted trees best friend is mulch. It is important to remember to mulch your tree after you have planted it. Mulch is a valuable for your trees health and care because: 1. It insulates the soil helping to provide a buffer from heat and cold temperatures. 2. It retains water helping to keep the roots moist. 3. It keeps weeds out to help prevent root competition. 4. It prevents soil compaction. 5. It reduces lawn mower damage. Steps to adding mulch around your tree 1. Add mulch to the base of your tree by removing any grass within a 3 to 10 foot area depending on the size of your tree. 2. Pour natural mulch such as wood chips or bark pieces 2 to 4 inches deep within the circle. 3. Keep the mulch from touching the trunk of the tree. Source: arborday.org MARC VALERO/STAFFThe School Board of Highlands County is currently advertising for Food and Nutrition positions, including some openings for the summer feeding program. STEM | 6 MARC VALERO/STAFFHighlands County elementary students use Chromebooks in class.SCHOOL | 6 LAYFIELD

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Tuesday, April 24, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 US 27 North Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry oce(s). All material contained herein is the property of the Highlands News-Sun, which is an aliate of Sun Coast Media Group. Reproduction in whole or part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to: Highlands News-Sun, 315 US 27 North Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Karen Clogston, editor, 315 US 27 North Sebring, FL 33870; email editor@ newssun.com or call 863-386-5831. OFFICE Location: 315 US 27 North Sebring, FL 33870 Hours: 8 a.m. … 5 p.m. Monday Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7a.m. on Sunday, please phone the circulation department at 863-385-6155. PUBLISHER Tim Smolarick 863-386-5624 tim.smolarick@ highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@ highlandsnewssun.com EDITORIAL Karen Clogston, Editor/Special Sections Editor 863-386-5835 karen.clogston@ highlandsnewssun.com Pallavi Agarwal, Contributing Editor 863-386-5831 pallavi.agarwal@ highlandsnewssun.com RETAIL ADVERTISING Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com CIRCULATION DIRECTOR Rob Kearley, Circulation Director 863-385-6155 rob.kearley@ highlandsnewssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun. com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Oce Manager 863-385-6155 michael.henry@ highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@ highlandsnewssun.com Email all other announcements to highlandsnewssun@ highlandsnewssun.com highlandsnewssun.com LAKE PLACID „ A 24-year-old man from Venus died Sunday evening when his pickup truck ran off the roadway from Old State Road 8 and overturned. Christopher Hershberger suffered fatal injuries in the crash, according to a Florida Highway Patrol report. He was driving a 2000 Chevrolet Silverado 1500 southbound on Old State 8, about a half mile south of Kelly Road, at 10:20 p.m. Sunday when he failed to maintain control and ran off the roadway onto the right shoulder, the report states. The front of the truck collided with a barbwire fence and continued traveling through the fence, the report shows. The truck continued westerly away from State Road 8 into a “eld and overturned. Hershberger was partially ejected from the truck, which came to a “nal rest facing east on its left side, according to the report. Hershberger was not using a seatbelt and information was pendingŽ on whether the accident was alcohol related, the report shows.Venus man dies in single-vehicle crashBy MARC VALEROSTAFF WRITERHighlands County road projects for which the Florida Department of Transportation has issued a road advisory: US 98 Westbound just ease of Thunder Road Spring Lake: Permit project: Crews will be clearing vegetation and constructing a residential driveway. Watch for trucks entering and exiting the site. Please use caution in this area and watch for crews working close to the roadway. US 27 Northbound just north of S. Sun N Lakes Boulevard in Lake Placid: Permit project: Crews will be constructing an agricultural driveway. Watch for trucks entering and exiting the site. Please use caution in this area and watch for crews working close to the roadway. US 27 Southbound between Golfview Road and Tubbs Road: Maintenance permit project: Crews will reconstruct the driveway/ connection at the old Mexican Restaurant location and adjacent property. Watch for trucks entering and exiting the site. Please use caution in this area and watch for crews working close to the roadway. US 27 Southbound at Shop 16 Road/west Lake Isis Avenue: Maintenance permit project: Crews will be installing a traf“c signal near Walmart. Watch for trucks entering and exiting the site. Please use caution in this area and watch for crews working close to the roadway. Crews will be setting the signal arms. Watch for night time lane closures 7 p.m. to 4 a.m. from Monday through Saturday. As soon as this is complete, possibly the beginning of May, crews will begin the modi“cation of the median opening at West Palmetto Road. This opening will be closed to traf“c and will take about two weeks to complete. US 27 Southbound at the intersection of Lakewood Drive: Maintenance permit project: Crews will reconstruct the driveway/ connection at the old Wendys/new Popeyes location and adjacent property. Watch for trucks entering and exiting the site. Please use caution in this area and watch for crews working close to the roadway. SR 66 from Highlands/ Hardee County Line to west of US 27/US 98: Construction project: Crews are repaving approximately 9 miles of roadway on both the eastbound and westbound lanes of SR 66 from the Highlands/ Hardee County Line to US 27. Additional improvements include the addition of a right turn lane on to Skipper Road, widening the right turn lanes on to South George Boulevard, Sparta Road, and Woodland Creek Trail, installing drainage, curb and gutter, guardrail, pavement markings, and signage. Anticipate daytime and nighttime lane closures on SR 66 during construction and expect delays. Please use caution in this area and be aware of crews working close to the roadway. Motorists should expect single lane closures and be prepared to follow ”agger direction from Monday through Friday from 7:30 a.m. through 5:30 p.m. Estimated project completion is summer 2018. The contractor is Lawrence Lynch Corporation. SR 64 from Shell Avenue to North Irvington Road: Maintenance project: Motorists should expect daytime westbound lane closures on SR 64 from Shell Avenue to North Irvington Road from 8 a.m. to 5:30 p.m. Monday through Friday while crews perform maintenance on roadside ditches. Motorists should use caution and expect delays. Variable message signs will be in place to alert drivers that work is underway. Drivers should use caution while traveling in the work zone. Estimated completion is April 30, 2018, weather permitting. Ajax Paving Industries of Florida, LLC is the contractor.County road watch advisories issuedSPECIAL TO HIGHLANDS NEWS-SUNSMARTER 5 THINGS That Will Make You 1. The “rst semi-successful photograph ever was made in 1816 by Nicphore Nipce, using a camera he created and a piece of paper that was coated with silver chloride. 2. The oldest known photograph with a human in the shot dates back to 1838. It was taken in Paris. 3. The “rst ever color photograph was taken in 1861 by a physicist James Clark Maxwell. 4. George Eastman not only pioneered photographic “lm, but he also created and started selling his “rst camera called KodakŽ in 1888. 5. An important day for photography was the invention of SLR (single-lens re”ex) cameras. Back in 1933, Ihagee Exakta, a compact SLR that used 127 roll “lm was released. Source: justfunfacts.com 2018 of Athletes of AthletesAll-Highlands All-Highlands All-Highlands athletes are recognized for their accomplishments and skills in their respective sport, as well as for having strong character and leadership ability. Offer your congratulations and brand your business to the audience of Highlands News-Sun readers.Ticket Sponsor (only 1 Available) Full Color Back Cover Ad in Commemorative Publication, Table of 8 at Event, Logo On All Promotional MaterialsTrophy Sponsor (only 1 Available)Logo on all plaques and trophies, Full Color Inside Back Cover Ad in Commemorative Publication, Table of 8 at Event, Logo On All Promotional MaterialsCover Sponsor (only 1 Available)Full Color Front Cover Banner Ad in Commemorative Publication, Table of 8 at Event, Logo On All Promotional MaterialsTeam Photo Page(s) Sponsor (only 1 Available) 4 col. x 2.5Ž Banner Ad on All Team Photo Pages, 2 Tickets To EventChampion (3 Available)Premium Position Full Color Ad in Commemorative Publication (pg. 3, 5 or 7), 4 Tickets To Event, Logo On All Promotional Materials Publication Date: Friday, May 25th Deadline: Thursday, May 10TH A Special Publication of Local Businesses!Heres your chance to honor our All-Highlands Athletes! Event Sponsorship OpportunitiesCall TODAY to Reserve Your Space!(863) 386-5844 Dear Parent, Guardian, Family or Friend of an All-Highlands Athlete,Send a message to your athlete on our CongratulationsŽ page(s) in our All-Highlands Parade of Athletes special edition.adno=3568075 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=3562936 Caregiver Support Group 725 South Pine Street Sebring, Florida 33870RSVP:863-385-0161 ext. 0www.palmsofsebring.com Refreshments to be served. Please see Social Services for more details. Friday, May 4th at 1:00 pmpresented by:ROBERT KLUKOFF PSY.D. adno=3571592

PAGE 3

Tuesday, April 24, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com WE ARE PLEASED TO ANNOUNCE THE HERE ARE THE FINALISTS FOR EACH CATEGORY: SPONSORED BY: THURSDAY, MAY 3, 2018€6:00 9:00 PMFOR THE UNVEILING OF THE WINNERS AT THE ISLANDVIEW RESTAURANT $50 PER PERSON FILET MIGNON SAUTED MUSHROOMS AND GREEN PEAS IN A WHITE WINE DEMI GLAZEPAPPARDELLA PASTA PRIMAVERA BUSINESS ATTIRE CASH BAR TABLE OF FOUR $175 TABLE OF EIGHT $375 SONSO NS S AGRICULTURE PERSON OF THE YEARSponsored by Spray and Pray Guns & Ammo, Home of Lead Down RangeTerri Bates Jose R. Ibanez Marvin KahnEDUCATOR OF THE YEARSponsored by South Florida State CollegeTim Bowers Patricia Falla Susie Henson-SmithFEMALE COACH OF THE YEARSponsored by Bugs Bee-Ware and Curb-N-ScapeJane Goodlett Jenny Rowe Camille SchafferFINANCIAL REPRESENTATIVESponsored by Well Being in the HeartlandJason Biance Edward Burnside Phillip StatlerMALE COACH OF THE YEARSponsored by Welcome Home Heartland MagazineMarvin Wolfe Joseph Frescino Wade JacksonMAN OF THE YEARSponsored by Tom Barrett, RealtorDennis Green Bill Jarrett Charles DanŽ JohnsonNURSE OF THE YEARSponsored by Florida Hospital Heartland DivisionJill Gregalot Amanda Lucero Shelley OrrPHILANTHROPISTSponsored by Affordable Transport Inc.Christy Crews Bill Jarrett Dr. Vinod ThakkarPHYSICIAN OF THE YEARSponsored by Florida Hospital Heartland DivisionDr. Juan Alvarez Dr. Donald Geldart Dr. Jorge GonzalezREAL ESTATE PERSON OF THE YEARSponsored by Jason True, Geneva Financial, LLCTom Barrett Maureen Cool Dawn DellSURGEON OF THE YEARSponsored by Florida Hospital Heartland DivisionDr. Anthony J. Arciola Dr. Maury Fisher Dr. Myron St. LouisTEEN OF THE YEARSponsored by Champion for Children FoundationTrent Ferguson Emilie Franklin Kevin LeichtVOLUNTEER OF THE YEARSponsored by Frames & ImagesDick Asmussen Paul Scruten Neil SimpsonWOMAN OF THE YEARSponsored by Alan Jay Automotive NetworkAngela Cowden Katie Wilson501c3 OF THE YEARSponsored by The Palms of SebringAmerican Legion Post 69 Heartland Horses and Handicapped Sebring Meals on Wheels PLEASE CONTACT adno=3569701

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Tuesday, April 24, 2018 www.highlandsnewssun.com COMMUNITY NEWS BRIEFSBunco at Shrine ClubSEBRING „ The public is invited to play Bunco at 11:30 a.m. today at the Highlands Shrine Club, 2604 SR 17 South, in Sebring. Cost is $4 per person. For information, call 863-991-1298. Dementia friendly businessSEBRING „ Gary Joseph LeBlanc and Nell Hays will lead the discussion of dementia friendly business training from 2-4 p.m. and 6-8 p.m. today at the HCSO Training Room, 400 S. Eucalyptus St., in Sebring. RSVP to Hays at 863-402-7369. Tea Party meetingSEBRING „ The Highlands Tea Party will meet at 5 p.m. today at Homers Restaurant, 1000 Sebring Square. Meeting will 6-8 p.m. Guest speaker is Dr. Johnathan Matusitz. Dessert card partySEBRING „ The April Womans Club Dessert Card Party will be held from noon to 3:30 p.m. Wednesday at the Womans Club on Lakeview Drive. Admission is $3 and includes dessert and beverage. Winner at each table wins monetary prize. Members and general public invited. To RSVP or for information, call 863-402-0539. 4th Annual Diaper Dump DaySEBRING „ The Kiwanis Aktion Club of Highlands County will hold a baby shower at their next meeting 2:15 p.m. Thursday at the Ridge Area ARC work ”oor. This baby shower is to help collect diapers, wipes or cash to purchase to help local needy babies. For more information, call Cindy Marshall at 863-452-1295.National Poetry MonthAVON PARK „ The Avon Park Library will hold a Poetry Storytime at 3:30 p.m. Thursday at the library, 100 N. Museum Ave. Children and families are encouraged to attend. Attendees will be able to choose a poem to take with them for Poem in Your Pocket Day. For more information, contact the library at 863-452-3803 or visit myhlc.org. Eggs and EducationSEBRING „ There will be a health care discussion, Eggs and Education, with Jennifer A. Wolf, PA-C, from 7:308:30 a.m. Friday at Bob Evans Restaurant, 2541 U.S. 27 North, in Sebring. American dinnerAVON PARK „ Voiture 899 40&8 will host an American dinner from 4:30-6 p.m. Friday at 75 N. Olivia Drive in Avon Park (VFW Post 9853). Cost is $8 and consists of fried chicken, sweet potato tots, coleslaw and apple crumb. Public is welcome and venue is smoke free. Proceeds bene“t 40&8 programs. Great American MusicalSEBRING „The Broadway Lights Theatre Company of Tanglewood will present The Great American MusicalŽ at 7 p.m. Friday and Saturday in the Tanglewood Clubhouse. Tickets are $5 at the door. Public invited. Community gates open at 6 p.m. Doors open at 6:30 p.m. Wheels for AsSEBRING „ Time is running out to participate in Alan Jays Wheels for AsŽ promotion. High school seniors bring in your report card to the designated Alan Jay dealer and for every AŽ you receive one entry towards winning a new car. Entry deadline is Saturday, April 28. For details and locations, visitalanjay.com/w4a. htm. COMMUNITY CALENDAR TODAYAmerican Legion Post 25 in Lake Placid Cafe 11 a.m. to 7 p.m., Chips Ahoy 4-6 p.m., Meatloaf dinner 5-7 p.m. Public Bingo 6 p.m. Call 863-465-0975. American Legion Post 69 in Avon Park Bingo 1 p.m. Bar poker 5 p.m. Call 863-453-4553. American Legion post 74 in Sebring Ship, capt, crew 5-7 p.m. Taco Tuesday 3/$5, 5-7 p.m. Call 863-471-1448. AMVETS Post 21 in Sebring Bingo 12:30 p.m. Food. Bar poker 5 p.m. Call 863-385-0234. VFW Post 4300 in Sebring Fish and shrimp 5-6:30 p.m. Queen of hearts 6 p.m. Harley Archer 5-8 p.m. Call 863-385-8902. VFW Post 3880 in Lake Placid Tailgate food 5:30-6:30 p.m. Darts 6:30 p.m. Call 863-699-5444. Elks Lodge 2661 in Lake Placid Call 863-465-2661. Elks Lodge 1529 in SebringCanasta 9 a.m. Menu TBA. Music by Tom McGannon. Call 863-471-3557. Moose Lodge 2494 in Avon Park Taco Tuesday. $2 margaritas. $6 beer pitchers Ship, capt, crew 4 p.m. Call 863-452-0579. Moose Lodge 2374 in Lake Placid Poker 2 p.m. Euchre 2 p.m. Call 863-465-0131. Moose Lodge 2259 in Sebring Happy hour 2-4 p.m. Bar poker 2 p.m. MiMis cafe taco night 5-7:30 p.m. Margarita special 5-7 p.m. Mingo Bingo with Jackpot 6 p.m. Call 863-655-3920. Sebring Recreation Club Shuf”eboard scrambles 9 a.m. Easy line dancing 5:30 p.m. Couples line dancing 6:30 p.m. Advanced line dancing 7:30 p.m. Call 863-385-2966. Eagles 4240 in Sebring Call 863-655-4007. WEDNESDAYAmerican Legion Post 25 in Lake Placid Cafe 11 a.m. to 4 p.m., Taco and full menu 5-7 p.m. Ship, Captain and Crew 6 p.m., Steve Baker 5-8 p.m. Call 863-465-0975. American Legion Post 69 in Avon Park Legion wings 4-6 p.m. Karaoke Megasoundz 4-7 p.m. Queen of hearts 6 p.m. Call 863-453-4553. American Legion post 74 in Sebring Wild card bar poker 5-7 p.m. Call 863-471-1448. AMVETS Post 21 in Sebring TH 2 p.m. Call 863-385-0234. VFW Post 4300 in Sebring Happy hour 5-8 p.m. Ship, capt, crew 3 p.m. Washers 1 p.m. Call 863-385-8902. VFW Post 3880 in Lake Placid Poker 2 p.m. Hotdogs $3 at 5:30 p.m. Ladies drinks BOGO 4-closing. Call 863-699-5444. Elks Lodge 2661 in Lake Placid Call 863-465-2661. Elks Lodge 1529 in SebringLodge Closed. Red Hat bunco 11 a.m. all welcome. Call 863-471-3557. Moose Lodge 2494 in Avon Park Bartender lunch Family dinner. shepherds pie. bar poker 5 p.m. Call 863-452-0579. Moose Lodge 2374 in Lake Placid Queen of hearts 8 p.m. Megasoundz. Call 863-465-0131. Moose Lodge 2259 in Sebring Pool at noon. Happy hour 2-4. MiMis Cafe 5:30-8 p.m. Bobby Remp 6-9 p.m. Moose games 8 p.m. Call 863-655-3920. Sebring Recreation Club Woodcarving 8:30-11 a.m. Bridge 12:30 p.m. Pinochle 1 p.m. Ping pong 3:15 p.m. Intermediate line dancing 5:30-7:30 p.m. Call 863-385-2966. Eagles 4240 in Sebring Call 863-655-4007. THURSDAYAmerican Legion Post 25 in Lake Placid Poker 1 p.m. Chips ahoy 4 p.m. Create a pizza. Pool 6 p.m. Darts 6:45 p.m. Free line dancing 7 p.m. Call 863-465-0975. American Legion Post 69 in Avon Park Happy hour all day. Sammys famous tacos. Euchre 1:30 p.m. Trivia 5:30 p.m. Call 863-453-4553. American Legion post 74 in Sebring Thirsty Thursday all day. Ship, capt, crew 2-4 p.m. Call 863-471-1448. AMVETS Post 21 in Sebring Line dancing 6-8 p.m. Call 863-385-0234. VFW Post 4300 in Sebring Bingo 1 p.m. Lunch 11:45-1:30 p.m. Bar poker 4 p.m. Call 863-385-8902. VFW Post 3880 in Lake Placid Call 863-699-5444. Elks Lodge 2661 in Lake Placid Call 863-465-2661. Elks Lodge 1529 in SebringLodge Closed. Call 863-471-3557. Moose Lodge 2494 in Avon Park Wings all day. Jackpot! p.m. Call 863-452-0579. Moose Lodge 2374 in Lake Placid Jackpot 8 p.m. Franke. Call 863-465-0131. Moose Lodge 2259 in Sebring Megasoundz. MiMis Cafe 5:30 p.m Call 863-655-3920. Sebring Recreation Club Call 863-385-2966. Eagles 4240 in Sebring Call 863-655-4007. FRIDAYAmerican Legion Post 25 in Lake Placid Cafe 11 a.m. to 4 p.m. Fish dinner, prime rib 5-7 p.m. Buddy Canova 6-9 p.m. Call 863-465-0975. American Legion Post 69 in Avon Park Auxiliary dinner chicken marsala 4-6 p.m. Karaoke by Jody 4-7 p.m. Call 863-453-4553. American Legion post 74 in Sebring Dennis & Wendy 7-10 p.m. Fish or shrimp dinner 5-7 p.m. for $6-$8. Call 863-471-1448. AMVETS Post 21 in Sebring Washers 1 p.m. Food. Queen of hearts 7 p.m. Call 863-385-0234. VFW Post 4300 in Sebring Best pizza in town 5-7 p.m. Gary & Shirley 5-8 p.m. Call 863-385-8902. VFW Post 3880 in Lake Placid Auxiliary dinner open faced prime rib sandwich, mashed potatoes, gravy $9 at 5:30 p.m. Call 863-699-5444. Elks Lodge 2661 in Lake Placid Call 863-465-2661. Elks Lodge 1529 in SebringMenu TBA. Music by Don & Allen. Call 863-471-3557. Moose Lodge 2494 in Avon Park Kitchen noon3 p.m. Diane Shumate karaoke 7-10 p.m. Tiki bar opens 6 p.m. Call 863-452-0579. Moose Lodge 2374 in Lake Placid Texas holdem 2 p.m. Steve Baker & Johnny. Call 863-465-0131. Moose Lodge 2259 in Sebring Pool at noon. happy hour 2-4 p.m .MiMis cafe “sh platter. George Durham & Gwen 6-9 p.m. 50/50 8 pm. Call 863-655-3920. Sebring Recreation Club Shuf”eboard scrambles 9 a.m. Bridge 12:30 p.m. Ping Pong 3:15 p.m. Call 863-385-2966. Eagles 4240 in Sebring Call 863-655-4007. Hours: 9:00 a.m. 5:00 p.m. € Monday-Friday 8TH YEAR IN BUSINESS IN SEBRINGPH# 863-385-5689 € FAX RX 863-582-9355 3200 US Hwy 27 S., Suite 103 € side entranceAAA Direct Discount SYMBICORT....... 160MCG/4.5MCG B......360 DOSES) ....... $167.00 DALIRESP .....................500MCG B .........90 TABS............. $218.00 PROVENTIL FHA ............100MCG G .........800 DOSES ....... $153.00 SPIRIVA ........................18MCG G ...........90 CAPS ............. $147.00 ANORO ELLIPTA.....55MCG/22MCG B .....90 DOSES ........... $325.00 XARELTO .......................20MG B .............84 TABS............. $259.00 ELIQUIS .........................2.5/5MG B ........180 TABS ........... $284.00 ENTRESTO..............24MG/26MG B .........168 TABS ......... $793.95 PREMARIN ....................0.625 .................84 TABS ........... $117.66PREMARIN ...................0.3MG B .............84 TABS ........... $112.00No Control over availability and prices subject to change VIAGRA100mg BRAND$1000a pillVIAGRAGENERIC 100mg 40 tabs $12900CIALIS20mg BRAND$1900a pill 24/36CIALISGENERIC 20mg 20 tabs $11000adno=3563869 EARN8% INTEREST1ST MONEY MORTGAGESSecured by Real EstateShort Term & Long Term M. CHEELEY, P.A. 954-612-8585 SUCCESSFUL REAL ESTATE BROKER / TEACHER adno=3569250 The Course is in GREAT Shape, with Overseeded Fairways!APRIL SPECIALS! Tee Time Hotline: 863-453-7555 EXPIRES 4/27/18$2800GOLFper person Incl. tax. EXPIRES 4/27/18$2500GOLF AFTER 12PMper person Incl. tax. EXPIRES 4/27/18$2500WEEKENDSper person Incl. tax. EXPIRES 4/27/18$14009 HOLES ANYTIMEper person Incl. tax. EXPIRES 4/27/18$1800TWILIGHT AFTER 3PMper person Incl. tax. EXPIRES 4/27/18$10000FOURSOME SPECIALIncl. tax. adno=3562937 863-385-SKIN (7546)HeartlandSkinCenter.comJennifer A. Wolf, PA-C5825 US 27 North Sebring, FL 33872 Heartland Skin CenterOur Specialty is You Have you Had Your Skin Cancer Screening This Year? Have you Had Your Skin Cancer Screening This Year?Now Accepting New PatientsComplete range of skin services available including: OF 6 ) m C r t h 7 2 adno=3562931 AB Carts FEATURING A Full-Line of Cart Accessories!2304 US Hwy, 27 € N. Sebring € 863-382-9301 Across from Home Depot € Mon.-Fri. 9-5 € Sat. 9-2 Sales & Service € Mirrors € Radios/Speakers Lights Hub Caps € Batteries & More! Authorized Dealer Liht L i h t Two Years In A Row! FULLY LOADED!Includes 2-Year Bumper-toBumper Warranty, 10 Inch Wheels, Lights, Turn Signals, Charger, Brake Lights, Windshield & Battery Indicator Light € High Speed Option € Available in 6 Colors*Tax not included BRAND NEW 2018 CART!STAR CLASSIC 36 $5,895* adno=3569781

PAGE 5

Tuesday, April 24, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comOUR VIEW Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that ment ion a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Lette rs will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telepho ne number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made i n letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. You like veterans, right? Sure, everybody does. And terrorism is bad. Floridians want their homeland to be secure. So ... lets trample the express will of voters in eight Florida counties, including Volusia County! For the veterans! And security! Wait. What? If youre confused, youre not the only one. The deliberations of Floridas Constitution Revision Commission have been one long roller-coaster ride of controversy, which could go right off the rails if the commission approves a move to bundleŽ 24 ballot questions down to 12, with the fairly transparent goal of wrapping several in”ammatory measures in coats of feel-good puffery. The veterans/anti-terrorism/ demolition of local control proposal is just one example „ the core proposal would, if approved by voters, undo local voter decisions that have been in place for decades, such as Volusia Countys charter provision abolishing the elected of“ce of tax collector. That proposal also opens the door for the Legislature to award control over county jails to the elected sheriff. In most cases, contested elements are bundled with sweetenersŽ that really have no place in the state constitution, because its something the Legislature easily could do on its own. Florida already has a Department of Veterans Affairs, for example „ and nobody has ever seriously suggested abolishing it, because people love veterans. Meanwhile, theres been no outcry for another (constitutionally mandated) layer of homeland securityŽ bureaucracy. Finally, giving lawmakers permission to shift their annual session forward a few months is just silly, given that they did exactly that in 2018, and did not burst into ”ames. Other bundlesŽ include: € A measure that gives the state the ability to override local school boards authority over charter-school applications, bundled with eight-year term limits for local school board members and mandatory civics education in high schools. € A higher bar for any increase in fees in the university system, tied to free tuition for the survivors of “rst responders and military who die in the line of duty (seriously, who could vote against that?), and constitutional recognition of the state college system „ the 28 institutions once known as community colleges.Ž There is a slight glimmer of logic to that last measure, in light of the sharp cuts in”icted on state colleges in recent sessions, but the solution is to elect smarter legislators, not carve new language into the bedrock of state government. € An odd proposal that would apparently give judges more leeway in interpreting state laws, bundled with expanded victims rights in criminal trials and a bump up in Floridas mandatory retirement age for judges. € And a pairing of two utterly unrelated issues: One that bans oil and gas drilling in state-controlled waters, and another that would extend Floridas indoor smoking ban to the practice known as vaping.Ž Theres only one bundledŽ proposal that merits consideration, and its one most constitutional revision commissions adopt: A cleanup amendment that would remove obsolete references and old projects from the Constitution. The commission also has six stand-alone provisions under consideration this week, including an ethics proposal that could be a welcome move for Florida, a provision granting school districts the same kind of ”exibility enjoyed by charter schools and a ban on greyhound racing. They arent bad ideas „ which is why the Legislature should be encouraged to act on them. Most dont belong in the state constitution. The commissions proposed amendments go straight to the ballot with no court review, which gives it a big responsibility „ and commissioners are blowing it. This weeks meetings may be the last chance for the commission to come to its senses. Voters dont need this mess, and they shouldnt be asked to wade through it. An editorial from the Daytona Beach News-Journal.An unwanted mess My friends, its time for a heart-to-heart talk. While much of this will be directed at my over-50 friends, parts of this column is applicable to all. As I look around my city, my heart breaks at the sheer number of people who are overweight and unhealthy. It is truly an epidemic. According to healthdata. org. an estimated 160 million Americans are either obese or overweight. Nearly three-quarters of American men and more than 60 percent of women are obese or overweight.Ž Highlands County certainly is no exception. Lets clear up two more issues. First of all, I fully recognize that none of us have any idea of how long we will live. I also recognize there are conditions and/or illnesses for which we have no say nor control. Please understand what follows is in no way related to these. For the vast majority of us, neither of these conditions apply. If you are honest with yourself, you know darn well that most of the ailments, pains, discomforts you suffer are directly related to the choices you are making each day. You know Im right. Your blood pressure is high because your diet is awful. Because your diet is awful, you weigh 20, 30, 40 pounds more than you should. Because you weigh more than you should, your knees and back hurt so you cant run or walk or workout or do any kind of exercise. Because you cant run or walk or workout or do any kind of exercise, youre overweight ... and the vicious cycle continues. How am I doing so far? Next, I am speaking to you from a position of experience. Not too long ago I weighed 235 pounds, Im now between 175-180 and have been that way for about eight years now. So, dont tell me you cant do it, youve tried everything, youre big-boned,Ž everyone in your family is like this.Ž Listen, just because something has always been doesnt mean it always has to be. Between both my parents, there is a total of 16 marriages (thats not a misprint). By Gods grace, my wife and I are about to celebrate our 35th anniversary. I know what youre thinking; you are too busy to exercise. Well, what do you have more time for, 30 minutes a day to exercise or 24 hours a day to be dead? (I know thats harsh, but it is time for a heart-to-heart and that gets right to it, dont you think?) The other indisputable fact is that we always have time for the things that are most important to us. As we wrap up, here are a couple of tips to help if you decide its time to make some changes. First of all, dont swear that youre going to give up chips or ice cream or cookies forever. You are setting yourself up for failure. Rather, for example, if you are having ice cream every night, maybe you could skip a night or two each week until that becomes doable. The key is making small changes over an extended period of time. This strategy produces a change in your lifestyle rather than resentment toward a diet. Anything you get up resenting each day is doomed to failure. So, what are you going to do? Is your quality of life important enough to you and your family to begin this journey? Of course it is. Now, do something about it! Mike Lee is a teacher and coach. More information at www.simpleelifecoach.com.Enough of the excuses already! Mike LeeNEVER A DULL MOMENT YOUR VIEW Dont hide behind the insultsI am not writing this to support any political candidate. I am writing this to make a point about something that needs to change in our country. After taking a hiatus for a few months, an anonymous/nameless Twittersite is up again and is insulting and mocking and trying to humiliate a political candidate for US Congress (who I do not support). It is called FakeŽ and then the name of the candidate follows. This kind of thing really bothers me and offends my sense of human decency, fairness, respect, and justice. I am known for having a good sense of humor, but I “nd nothing funny about publicly mocking and insulting someone and making accusations such as that she has an out-sized egoŽ (as if that is some kind of rarity among political candidates) and is somehow a prom queen.Ž No one deserves to be treated like this whether or not the accusations are at all valid and justi“able. This mocker and insulter should at least put his or her name to this rather than being anonymous and nameless. That seems cowardly. I am putting my name to this letter. Why doesnt this person do the same? This is not how we should be treating each other in this country. Surely, we are better than this.Stewart B. Epstein Rochester, New York Who could ask for anything more?Confucius says  The man who asks a question is a fool for a minute, the man who does not is a fool for life  so I ask why would any American „ regardless of political af“liation or lack of, religious background, race, creed, size, weight or color „ want their president „ whether it be Obama, Hillary (if wed been so unfortunate) or the most wonderful man (all rise please) President Donald J. Trump to fail at his duties as president of these United States? I ask why would liberal and fake news organizations create such stories as Russia collusion to try and destroy our glorious president? Why would Democrats and illegal immigration advocates not want a big beautiful wall on the southern border along with National Guard troops (see Israel) to repel these illegal foreign invaders, to prevent the passage of prohibited drugs, to impede human traf“cking? Who would object to penalizing sanctuary cities and states that violate Federal laws? Why would anyone not want a negotiated truce between North Korea and the U.S. along with a united Korean peninsula? Why would anyone not want another 1.7 million jobs of fruitful work for its citizens? Who would not want the Dow Jones stock market to soar to record highs? Why would there be opposition for tax breaks that leave more money in the working mans wallet? Why would any people of this nation object to free and fair trade agreements that bene“t all nations including America, not just China, Mexico and Canada? Who would object to reducing job impairing government regulations? And why would obstructionist dummycrats [sic] in Congress fail to con“rm the 1,200 nominees necessary to staff President Trumps administration? Who would object to ICE raids such as the one in Tennessee that found 97 illegals working in a meat processing plant that may have prevented local Tennessee American citizens from getting a job? Who would “nd fault with ICE and ATF agents rounding up MS 13 gang members in Los Angeles, Maryland, New York and Virginia? Much of this ladies and gentlemen has already happened, and still is under the guidance of President Donald J. Trump, but Im still unable to answer my own questions. Why! Jerry Wright Avon Park

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Tuesday, April 24, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. Residential Horticulturist Agent David Austin explained some good environmental reasons to plant trees. Arbor Day is all about the trees,Ž Austin said. If anybody is truly worried about global warming, as trees grow, they store carbon and that is what wood is, its mostly carbon. The best thing a person could do to eliminate carbon in the air is to plant trees. As human beings there is nothing else to do to get rid of carbon in the air. Humans give off carbon dioxide that the plants take in and they convert it to oxygen.Ž Austin said trees could help with soil erosion but it may depend on the area, such as a slope. Planting trees may also lower electricity consumption and reduce pollution at the same time. It is a win-win situation. If you plant a tree on the west side of your house to shade it from the suns powerful rays,Ž Austin said. It will keep the house cooler and the air conditioning down.Ž The trees should not be an invasive species; they should be native to the area. I like live oak trees, they are more adapted to the sandy soil we have here,Ž Austin said. There are laurel and water oaks also that people like to plant. Those grow a little faster but they are more adapted to wetter, lower and more organic areas.Ž Austin said the live oaks live much longer than the water and laurel varieties. He also gave some tips on planting the trees. Try to keep trees at least 30 feet away from a drain “eld or power wires,Ž Austin advised. Keep any trees at least 10 feet away from the side of the house. People need to learn about how to trim the trees.Ž To donate or list or search for Arbor Day ideas, visit ArborDay.org.ARBORFROM PAGE 1 KIM LEATHERMAN /STAFFMaster Gardener David Austin takes a group of gardeners on a tour of Robbins Nursery in this le photo. He points out the Florida-friendly plants.technicians. It is another layer of “ltering,Ž he said. We have multiple layers of “ltering so this is another layer. We can block certain things; we can allow certain things. One very important thing, for safety, it has alerts on where the students are going [online.]Ž There will be an alert if a student is searching online for something that would be a safety concern, he said. Currently the district can disable any Chromebook at any time, Lay“eld noted. If we “nd that a student has moved and didnt turn it in or if we have one that gets stolen, the computer can be disabled instantly so basically it becomes unusable.Ž A message comes on the screen and states it is the property of the School Board of Highlands County and that it has been disabled. It is a deterrent to theft, he said. The proposed agreement is for the GoGuardian Admin/ Teacher bundle from CDW Government LLC, which operates as a technology solutions provider to business, government, education and healthcare organizations in the United States, Canada and the United Kingdom. The School Board will meet today at 5:30 p.m. in the Garland Boggus Board Room, 426 School St., Sebring.SCHOOLFROM PAGE 1more advanced application essential to science, technology, and engineering careers. Campers will also travel to the Museum of Science and Industry (MOSI) in Tampa to see the practical and real-world applications of higher mathematics. This summer camp is free and open to all high school students who are going into their sophomore, junior or senior year, especially Hispanic and low-income applicants. All campers are responsible for providing their own transportation to and from campus. Breakfast and lunch will be provided. Students can register online at south”orida. edu/stem-summercamp. For more information, contact Tasha Morales, director for Re-Engineering Our Future at SFSC, at 863784-7401 or moralest@ south”orida.edu. STEMFROM PAGE 1 Majestic oak trees provide shade at H.L. Bishop Park in Lake Placid.AVON PARK „ Little Slices of Heaven on U.S. 27Ž may sound like an oxymoron but it is a traveling art exhibit at Museum of Florida Art and Culture at the South Florida State College. Everyone loves to hate U.S. 27, however the exhibition is shedding new light on this often dark and dangerous roadway. The museum is open to the public and the exhibit is free and runs from May 16 through June 15. An opening reception will be held at 1 p.m. on Thursday, May 17. Museum goers can visit MOFAC from 12:30-4:30 p.m. Wednesdays through Fridays. The exhibit is not solely focused on the asphalt and infrastructure that runs from Michigan to Miami but the tourist destinations that popped up after the highway was set in place. U.S. 27 has been called many things, but it is also called the Back Bone of Florida,Ž according to Megan Stepe, MOFAC curator. This is an exhibit; it is basically a visual road trip down U.S. 27,Ž Stepe said. It was built before I-4 and I-75. It enters Florida in a town named Havana near Tallahassee and runs almost to Little Havana in Miami. It was kinda the “rst way for travelers a way to come to Florida, besides the railroad.Ž The exhibit will showcase the time period between 1934-1970, preceding Disney World, Wakulla Spring State Park, Ichetucknee and Silver Springs, Bok Tower, Monkey Jungle, Sebring International Raceway, Highlands Hammock State Park and many other attractions. The Tin Can Travelers,Ž Floridas earliest tourists, will be featured. Fine art on loan, photos, memorabilia, videos and artifacts have been compiled from many different sources. Some of the artists participating include Richard Peep, Johanna ODonnell, Carl Knickerbocker and Cindy Rose Eaton. The exhibits focus is on the attractions that popped up after the highway went through Florida,Ž Stepe said.MOFAC offers different perspective on U.S. 27By KIM LEATHERMAN STAFF WRITER

PAGE 7

Tuesday, April 24, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com LOCAL SPORTSKolkmann takes GT3 Cup victoryGerman driver earns 1st victory in United StatesGerman driver David Kolkmann took advantage of a tremendous start and held on through changing weather conditions to earn his “rst career Porsche GT3 Cup Challenge USA by Yokohama race victory in Sundays second half of the Grand Prix of Alabama doubleheader at Barber Motorsports Park. Driving the No. 71 Park Place Motorsports Porsche 911 GT3 Cup machine in the Platinum Cup class for race cars built in 2017 or 2018, Kolkmann got a good jump from his second-place starting position when the green ”ag dropped and entered Turn 1 side-by-side with polesitter and Barber Race 1 winner Roman De Angelis in the No. 1 Kelly-Moss Road and Race Porsche. That gave Kolkmann the inside line heading into Turn 2 and enabled him to pull out into the lead. From there, Kolkmann spent the rest of the green-”ag portion of the race with De Angelis ”ashing his headlights SPECIAL TO HIGHLANDS NEWS-SUN IMSA PHOTODavid Kolkmann earned his rst career Porsche GT3 Cup Challenge USA by Yokohama race victory in Sundays second half of the Grand Prix of Alabama doubleheader at Barber Motorsports Park.CUP | 8 Equivalence of Technology, or EoT for short, is a set of rules that the FIA World Endurance Championship has employed since the inception of the series to ensure that cars with different types of technology are able to compete with one another on a level playing “eld. Previously, the main function of EoT was to allow diesel-powered cars, such as Audis R18 LMP1 car, to race fairly against petrol-powered cars without the need for an entirely separate class. Now, however, the EoT is in place to allow hybrids and non-hybrids to race in the same category following the merging of the LMP1-H and LMP1-L divisions for the 2018/19 Super Season, which includes a stop in Sebring next March. As the only hybrid-powered car in the LMP1 “eld, Toyotas TS050 HYBRID is only permitted to use 35.2kg of fuel per stint, compared to the 52.9kg of its privateer opponents. In the 24 Hours of Le Mans, the Toyota can only use a maximum of 124.9MJ of energy a lap compared to the 210.9MJ of its opponents. This disparity is designed to address the inherent advantages hybrid systems offer in terms of acceleration and fuel economy, allowing privateers without the means to utilize such technology to battle the better-funded manufacturers on the same terms. Balance of Performance Like EoT, the Balance of Performance (commonly abbreviated to BoP) is an essential element of the FIA World Endurance Championship, being one of the keys to the success of the GTE classes. BoP is what allows numerous different road car designs to be able to race together on equal terms, giving all competitors the chance to be successful and keeping the championship attractive to new manufacturers. That BMW is joining the GTE Pro ranks for the Super Season, becoming the “fth manufacturer in the class, stands as testament to the success of the system. BoP works by equalizing the different cars by adjusting their weight and power levels „ the latter via changing the size of the air restrictor, and for turbo cars, changing the maximum boost ratios. Other adjustments that can be made are changes to the rear wing or to fuel capacity. In GTE Pro, this process has taken place automatically since the start of the 2017 season, using a calculation tool to determine what adjustments are required based on various performance criteria. Prior to 2017, BoP adjustments were made by the FIA Endurance Committee, and this system is still used in the GTE Am class. The Le Mans 24 Hours, also has a separate BoP system in place owing to the speci“c nature of the Circuit de la Sarthe.Inside the WECs EoT and BoPSPECIAL TO HIGHLANDS NEWS-SUNSEBRING For something that started out as a joke in middle school, being a cheerleader has provided Nix Thomas an opportunity of a lifetime. Thomas, who has been a Sebring High varsity cheerleader for four years, capped off a stellar high school career by signing to cheer at the University of Central Florida. This is a great day,Ž said Thomas. The fact that cheerleading started as a joke in middle school and its helped me to be able to attend college and pursue my dream of being an airline pilot is incredible.Ž Thomas wanted to play football at Sebring Middle School, but instead signed up for cheerleading and through that met other youngsters that he is still friends with. I wanted to meet people and cheerleading was the perfect way to do that,Ž Thomas said. In cheering, were like a family and thats part of the fun.Ž Thomas was also a member of the Sebring High competitive cheer squad which is more intense and requires hours of extra practice. Competitive cheer isnt easy and is one of the hardest sports Ive ever done,  Thomas said. You have to get better individually and as a team. There is always something you can improve on to get better at.Ž The Blue Streaks have a great tradition of success on a state and national scale and this years competitive cheer team “nished in the top 10 in the nation in the small co-ed division. Thomas was one of the main stunt people for the team and several schools were interested in him. He re“ned his tumbling and stunt skills the last seven years at the Edge Cheer ands Dance Center. I spent a lot of time at the Edge and they were always positive and supported me,Ž he said.Something to cheer aboutBy MARK PINSONSTAFF WRITERSebring cheerleader Nix Thomas heading to UCF COURTESY PHOTOSebring cheerleader Nix Thomas has the ability, strength and determination to be successful at the University of Central Florida. MARK PINSON/STAFFSebring cheerleader Nix Thomas signed to cheer for the University of Central Florida. Front row, from left, Darren Thomas, father, Nix Thomas, Meri Thomas, mother. Back row, from left, Grant Rowe, Edge Cheer coach, Jenny Rowe, Edge Cheer coach, Sebring co-athletic director Terry Quarles, Sebring principal Kim Ervin, Kyle Howard, brother, former Sebring High cheer coach Carolyn Shoemaker.CHEER | 8 Bass kept moving into his area every day, and Harvey Horne kept intercepting them to win the pro division of the Bass Pro Shops Bassmaster Central Open on the Arkansas River. Keying on “sh moving shallow to spawn each day, Horne tallied a three-day total of 15 bass weighing 52 pounds, 7 ounces, to claim his “rst Opens victory and take home a Skeeter ZX200 bass boat with a Yamaha VF200LA outboard motor package worth $58,000 plus $5,075 in cash. He also quali“ed for the 2018 Bass Pro Shops Bassmaster Opens Championship, Oct. 18-20, at a location to be announced later. The Bella Vista, Ark., angler said he caught his limit by about 9:30 a.m. Saturday and “nished with 18-8 to seal the victory. I caught three of the “sh off beds today and caught two out of brushpiles in a little deeper water,Ž he said. His main lure throughout the tournament was a Big Bite Baits Dean Rojas Fighting Frog (in the confusion, tilapia and hematoma color patterns) attached to an All-Terrain Swing Head Rock Jig with a 6/0 Gamakatsu G-Finesse Hybrid hook. Horne said he usually never goes out the “nal practice day for the Opens, but this past Wednesday he wanted Horne wins Central Open in styleSPECIAL TO HIGHLANDS NEWS-SUN THOMAS ALLEN/B.A.S.S. PHOTOHarvey Horne won the Bass Pro Shops Bassmaster Central Open No. 2 with a three-day total weight of 52 pounds, 7 ounces.HORNE | 8

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Tuesday, April 24, 2018 www.highlandsnewssun.com and breathing down his neck, but the 21-yearold German driver never faltered. Raindrops began falling around the halfway point of the 45-minute race and with slightly more than 20 minutes remaining, Rob Ferriol spun and slid into the Turn 5 gravel trap to bring out the “rst full-course caution of the entire GT3 Cup Challenge USA event weekend. As rains intensi“ed, the “eld remained behind the safety car and the race “nished under caution. The victory came in Kolkmanns fourth series start. Its my “rst victory in America, my “rst time on this track, and to come home with a victory is very nice,Ž said Kolkmann, who “nished second in Race 1 on Saturday at Barber. I think we made the right steps with the setup today. Compared to yesterday, we made another step on the dry setup. Yeah, Im more than happy.Ž De Angelis held on for second to record his third podium result in four races this season and earned more valuable championship points. Another driver to earn valuable points was Will Hardeman, who came home third in Sundays race aboard the No. 19 Moorespeed Porsche. As a result, Hardeman trails Platinum Cup points leader Trenton Estep by a single point, 122-121, in the unof“cial standings, with De Angelis just one behind Hardeman in third. Anthony Imperato came home fourth in the No. 91 Wright Motorsports entry for his third top-“ve result in four races this season. Another Wright Motorsports entry, Charlie Luck, completed the top “ve in the No. 45 Porsche and also picked up his third straight Platinum Cup Masters victory. Oh my gosh, if you would have told me last year „ because last year was my “rst year „ that I would have won at Sebring and these two, I would have said, Theres no way,Ž said Luck, who now leads No. 99 AM Motorsports/Kelly-Moss driver Alan Metni by 14 points in the Platinum Masters category. I really am numb. Its just incredibly exciting. To top that off, this is my “rst top “ve in the whole Platinum series. Next up for the Porsche GT3 Cup Challenge USA by Yokohama is the series “rst visit to MidOhio Sports Car Course since 2010 on the weekend of May 4-6 as part of the IMSA WeatherTech SportsCar Championship Acura Sports Car Challenge at Mid-Ohio event weekend.CUPFROM PAGE 7 Getting the opportunity to cheer for the Division I Knights was too good to pass up for Thomas. UCF is a great school, its close to home and they saw potential in me when no one else did,Ž the Blue Streak athlete said. Coach Linda Gooch and the rest of the coaching staff and other cheerleaders were so nice to me and I feel comfortable there.Ž Thomas is also a good student and has been an asset to Sebring High in his four years on the squad. Nix is talented and one of the most coachable young men Ive ever had,Ž said former Sebring High cheerleading coach Carolyn Shoemaker said. Im very proud of Nix because he had some challenges, but he had a vision and was determined to achieve it. He was a quick learner and could adjust and get a new move right in a short amount of time.Ž Shoemaker believes Thomas is making a good decision to attend UCF. UCF has an amazing cheer program,Ž Shoemaker said. I am good friends with coach Gooch and I feel very con“dent in Nix joining that program. They will nurture him and help him with more than just cheering.Ž It was a special day for the Thomas family. Were extremely proud of Nix,Ž said mother, Meri Thomas. He said in sixth grade that he was going to cheer in college and hes going to be able to do that. He worked very hard on his tumbling and stunts and its all paying off. Were happy with Nix going to UCF because the cheer coaches are very organized and know what theyre doing.Ž Besides, cheerleading, Nix found time to earn his pilots license in his spare time since the Blue Streak senior has a love for aviation. I love ”ying,Ž said Thomas. I went through the EAA program and it was a great life lesson to get my license. Im going to stay on top of my studies because my dream is to be an airline pilot.Ž So many good things have happened to Thomas because of cheering and his journey is far from over. Im really excited to see where cheering takes me,Ž said Thomas. Im ready for the challenges that are ahead of me and Im looking forward to moving to Orlando and starting the next chapter in my life.ŽCHEERFROM PAGE 7 COURTESY PHOTOBesides cheerleading, Nix Thomas found the time to earn his pilots license. to check out one last spot. When it produced a 6-pounder, he decided it would be one of his primary areas for the tournament. The area was a small gravel pit off the main river that featured a hole about 10 feet deep. They had pulled into that little area to spawn,Ž he said. The females were sitting out there in the middle in a little deeper water, and the males had pulled up on the beds. I didnt catch any bedding “sh until today.Ž He believes spawning bass moved onto the beds Friday night. Lake Fork guide Justin Margraves also targeted spawning bass to “nish second with 48-9. I had one area that had “sh moving in to spawn, so I had more “sh showing up every day,Ž he said. The Diana, Texas, angler caught all of his bass each day on a black-and-blue 5/16-ounce Santone swim jig and a blackand-blue Strike King Rage Craw.Ž Margraves said he was “shing the swim jig like a topwater baitŽ in muddy water 1 to 2 feet deep. Derek Hudnall of Baton Rouge, “nished third with 47-8, followed by Bassmaster Elite Series pro Justin Lucas with 45-13 and Tyler Rivet with 44-14. Joe Lee of Midlothian, Texas, recorded his second Central Opens co-angler victory by catching a three-bass limit of 11-10 to “nish with 29-1. He received a Triton 179 TrX bass boat with a Mercury 115ELPT Four Stroke outboard motor package valued at $27,000. The Texas angler also won the 2014 Central Open at Lake Amistad. The “rst two days of the event, Lee ”ipped a green pumpkin 6-inch Gene Larew plastic lizard with a rattle inserted into it. On Saturday, he caught his “rst keeper on the lizard, but then switched to a Zoom Speed Craw in emerald blue to complete his limit. The Phoenix Boats Big Bass Award of $750 on the pro side went to Hudnall with a 6-3 largemouth. Colton Wood of Panhandle, Texas, weighed in a 5-9 largemouth to earn the Phoenix Boats Big Bass Award of $250 on the co-angler side. Hudnall also won the Power-Pole Captains Cash Award of $500 for being the highest-placing angler who is registered and eligible and uses a client-approved product on his boat. The eight winners from each tournament in the Eastern and Central Opens divisions will qualify for the Opens Championship. The Top 10 anglers in the point standings from each division will also compete in the championship. The 28 Championship competitors will contend for berths in the 2019 Bassmaster Elite Series and Bassmaster Classic presented by DICKS Sporting Goods.HORNEFROM PAGE 7 THOMAS ALLEN/B.A.S.S. PHOTOHarvey Horne shows o his two biggest sh from Day 2. Full Page 4 Col. (10Ž) x 15.5Ž Half Page 4 Col. (10Ž) x 8Ž Quarter Page 2 Col. (4.938Ž) x 8Ž Eighth Page 2 Col. (4.938Ž) x 4ŽAll Ads Include Full Color!DONT WAIT! SPACE IS LIMITED SO CALL TO PLACE YOUR AD TODAY!863-385-6155 Congratulations 4 4 4 4 4 4 4 Q Q Q Q Q Q 2 2 2 2 2 E E E E E E 2 2 2 2 2 2 D D D D D D D O O O O O O O O N N N N N N N N         T T T T T T T W W W W W W W A A A A A A A I I I I I I T T T T T T ! ! S S S S S S S P P P P P P P A A A A A A A C C C C C C C E E E E E E I I I I I I S S S S S S S L L L L L L I I I I I I I M M M M M M M I I I I I I I T T T T T T T E E E E E E E D D D D D D D D S S S S S S S O O O O O O O 888 Final Deadline: Wednesday, May 2, 2018 at 5pm Avon Park, Sebring & Lake Placid High School Class of 2018!Special Graduation PublicationComing Soon In Your LOCAL Daily:Sunday, May 13th adno=3568072 HEALING HEARTSpresentsOPEN TO THE PUBLICRefreshments will be served by Chef Mac 725 S. Pine Street € Sebring, FL. For more information or to R.S.V.P. please call863-385-0161 x0 EQUAL HOUSING OPPORTUNITY Touchstone Eight Seek Reconciliation, Not ResolutionŽ by Sam Gray Cornerstone Bereavement Counselor Thursday, May 3rd, 2018 € 2:30 pm Part One ReconciliationŽ Thursday, May 17th, 2018 € 2:30 pm Part Two HopeŽadno=3520724

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B SECTION C Tuesday, April 24, 2018 LAKE PLACID First grade teacher for Lake Placid Elementary, Linda Campbell, still remembers her favorite teacher. It was Mrs. Borenstein of Oakridge Elementary in Hollywood, Florida. Her quiet gentle and quiet spirit encouraged me as I learned to read. She was also very glamorous and wore skirts and high heels every day. Impressed, Campbell decided she too would be a teacher. She received her Bachelors in Child Development at Florida State University then completed her Masters in Education at F.A.U. A Seminole at heart, she lives in a family equally divided by Gators. With the Highlands County School Board four years, previously she taught fourth and third grades in Broward County. Before returning to the classroom full time, she was home with her own children, but continued volunteering at school. When her oldest son entered kindergarten, she was ready to return as well. Previously she taught low-performing kids, but this year is her rst year teaching advanced and gifted students in the Highlands Advanced Academics Rising Together (HAART) program. It is very different for all of us. With lower performing students, I saw so much growth through the year. Initially I was hesitant to leave that experience and move to teaching a higher performing group. Campbell explained both groups have needs, they are just very different. With higher performing students, challenges must be created for the varying abilities mixed within one classroom to keep all active and engaged throughout the lessons. Its quite interest ing, she said. There is an additional focus on teaching cooperative activities and social skills to students who are just learning how to work collaboratively. These are students who begin barely able to sound out a word, but leave her classroom active readers. My students even get to chapter books by the end of the year. Thats a big book for little people. Parents are so thankful and excited to see their child catch the joy of reading and Campbell has oodles of books in her classroom. She was thankful to have inherited the former rst grade HAART teachers student library. Reading isnt all there is however. First grade is the foundation for all the years to come so everything is equally important in this grade. As such, her students are schooled in basic math, some science and phonics. Handwriting is still included in the writing education. Campbell shared how youngsters come in able to write a basic sentence and before the end of the year are writing a three sentence paragraph in various forms such as opinion, informative and narrative. Social studies focus on social skills to help her students learn to be good Reaching young lives through teachingDOROTHY HARRISCORRESPONDENTShantavia Conner, Avon Park High Schools 2007 class salutatorian, was just named one of the University of Central Floridas 30 Under 30 Class of 2018. Her high school classmates may not be surprised though. They voted her Most Likely to Succeed their senior year. This is the fourth year that UCF has handed out the honors. Conner, whose nickname is Tavia, is the nance director for the City of Haines City. Although she is nance director, she also enjoys learning about the other city departments. Her interest in public service and growth in government work is not sur prising to those who know the Conner family. Her father, Alvin, retired as a deputy sheriff and school resource ofcer from the Highlands County Sheriffs Ofce. He has also served as a pastor. Her mother, Willette, is a registered nurse. The humility of public service always resonated with me. From a young age, my parents instilled public service in us, along with strong values and faith. I grew up seeing my parents give back so much in the community and I recognized the honor and nobility in something bigger than myself, Tavia said. It was in a government accounting class at UCF that she said a lightbulb came on, and she wanted to know more. She got an internship with Orange County Government. I havent been the same since, she said.APHS alumni excelsSta ReportIve been having so much fun on my book tour and promoting my book, Part-Time Paleo: How To Go Paleo Without Going Crazy, but I have been insanely busy. Being on the road is tough, especially when you leave your spouse behind who is used to you cooking and taking care of dinner. But, I have a secret weapon thats so easy to use, no skills required. You guessed it, its my crock-cooker (thats what we call them here at Saving Dinner its a crock pot and slow cooker amalgamation). One of my favorite things to come home to is a pot of simmering soup. Plus soup is a great meal that I can easily scale up or down, depending on how much or how little I want to have leftover. Now, many people know they can use their slow cookers for soups, but if you are new to slow cooking, you might be wondering how to adapt your favorite recipes for the slow cooker. I have a few tips for you that will help you put your slow cooker through 5 hot tips for slow cooker soupsAVON PARK With her warm, ener getic personality and her love for books, Claire A. Miller wakes in the morning with a smile and says to herself, Im going to save the world through library science. Miller works as a librarian at South Florida State College and also serves as an adjunct professor for developmental writing. Millers wide smile seems almost contagious as she darts around the library helping patrons, shelving books and coming up with ideas to celebrate events like National Poetry Month. Miller says, I love my job, and it is this love that has propelled her to overcome enormous obstacles to achieve her goal of becoming a librarian. Although Miller did not know that she was going to be a librar ian when she graduated high school, she did know that she wanted to go to New College, the college where her dad had taught literature and poetry for 40 years. Her moms masters degree was in creative writing, so her fondness for books was a part of her core. When she graduated with her bachelors degree in literature, she was unable to get a job. A friend suggested that she should take a library science course, and she enjoyed the class so much that she decided to earn her Masters in Library and Information Science. A part-time evening job working at the New College library became available, and Miller was hired. She took two graduate courses each semester while working from 9 p.m. until 1 a.m. at the library. Since she was the only employee there during those late hours, she became immersed in the eld and worked diligently to answer questions from library patrons. In addition to her job at the New College library and her graduate coursework, Miller took an unpaid internship at the Lemur Conservation Foundation in Myakka. With a tough job market, Miller wanted to have every advantage once she graduated. Despite her diligence, the job market for librarians crashed along with the housing market. Thousands of people competed over a small number of jobs. In an effort to get a professional librarian job, Miller accepted a job that was a mere 15 hours a week at Blessed Edmund Rice School for Pastoral Ministry. However, she still had to keep SFSC librarian shows tenacity in a tough job marketBy MELISSA MAINCORRESPONDENTClaire A. Miller is also an adjunct professor Leanne ElyDINNER DIVA DIVA | 4Named one of UCFs 30 Under 30 CONNERALUMNI | 4MELISSA MAIN/ CORRESPONDENTClaire A. Miller works the evening shift at the SFSC library. Being a librarian is her dream job, because it combines her love of books and people. Her conta gious smile makes studying at the library a warm and friendly place to be. LIBRARIAN| 4Linda Campbell believes in an all-inclusive classroom DOROTHY HARRIS/CORRESPONDENTA Green Dragon, Linda Campbell is a teacher who strives to give her students condence in their ability to be successful. Linda Campbell believes learning to eectively communicate gives children a voice and fosters compassion in their interac tions with others.CAMPBELL | 4

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Tuesday, April 24, 2018 www.highlandsnewssun.com The Art of the Wasted DayŽ (Viking), by Patricia Hampl Critically praised Patricia Hampl invites readers to take a journey to explore the idea of a life steeped in leisure without schedules. In The Art of the Wasted Day,Ž Hampl takes a closer look at peoples need to constantly add to the to-do list, as real life passes them by. Will a time of personal tranquility ever be considered equally as important as the daily grind? In the “rst chapters, Hampl suggests that the America Dream is built on a life that thrives. The most convincing piece of evidence is written in the Declaration of Independence. The founding fathers placed the pursuit of happinessŽ as a foundational mandate of how Americans should approach long-standing goals. The juxtaposition between striving to be happy versus just being happy is what sent Hampl on an adventure to “gure out the art of leisure. Is a solitary life one that stays home? Or does it involve adventure to “gure out what makes you happy? Hampls research into the to goŽ or to stayŽ preference eventually leads her to French philosopher Michel de Montaigne. This modern daydreamerŽ is Hampls muse. Hampl weaves personal stories throughout the course of the book as she travels to the homes of individuals who were famously known for seclusion. She visits Bordeaux, Wales, Moravia, and even spends time at a Benedictine monastery. But nothing compares to her time cruising down the Mississippi with her husband. The Art of the Wasted DayŽ is literary art in and of itself. Hampl, known for her work in prose, has the ability to paint a meticulous picture in each essay. Readers will easily conjure images of the gardens, experience the intricate details of architecture and hopefully accept the silence that accompanies a quest to “nd solitude. „„„ Online: http://patriciahampl.com/The Art of the Wasted Day explores silence and solitudeBy LINCEE RAYASSOCIATED PRESS VIKING VIA APThis cover image released by Viking shows The Art of the Wasted Day,Ž by Patricia Hampl. Social media feeds are rife with memes depicting exhausted women guzzling wine in giant glasses, with phrases like, Technically, youre not drinking alone if your kids are home.Ž They refer to wine as mommy juiceŽ or to the hour of wine oclockŽ „ a time that all moms apparently look forward to as a way to get through the stress of raising their children. From Facebook, Twitter and Instagram, to movies and store shelves, a ubiquitous narrative has taken hold in popular culture: that its acceptable, expected and funny for moms to use a glass „ or more „ of wine to make it through the day. Yet while many women share these images in jest and dont have a problem, addiction experts and those who have battled addiction themselves say the trend minimizes the dangers of drinking to excess. Mommys wine has become a pop culture trend, a marketers dream and a hashtag,Ž said Dr. Crystal Tennille Clark, a psychiatrist and assistant professor at Northwesterns Feinberg School of Medicine who specializes in womens health. I do think were losing sight of what a problem (drinking) could be. Many people, whether theyre men or women, dont appreciate the risks of drinking.Ž Hollywood perpetuates the storyline, and celebrities embrace it. Trips to the movie theater to see Bad MomsŽ and its sequel, which celebrated boozy mom culture, were common moms night outŽ gatherings. Gabrielle Unions recent book of personal essays is titled Were Going to Need More Wine,Ž and Kelly Clarkson hosts an Instagram video series called Minute and a Glass of Wine.Ž Marketers also are capitalizing on the trend, targeting mothers with products like dish towels and home decor featuring similar sayings. There are even brands of wine with mommyŽ in their names. But for those who have battled addiction, pop cultures fascination with moms and wine is no laughing matter. Kelley Kitley was a seemingly successful wife and mother of four in Oak Park, Ill., who had her own social work practice and ran marathons. She also was an alcoholic. After a childhood growing up above her parents bar in Lincoln Park, where she had a front-row seat to others excessive drinking, she pledged to never have a problem herself. Over the years, she would give up drinking for long stretches during her pregnancies, for Lent or just to see if she could. But Kitleys occasional, social binge drinking eventually turned into a bottle-of-wine-a-day habit. Despite studying addiction as a graduate student, Kitley, now 40 and “ve-years sober, said it took her a while to recognize she had a problem and seek help. It seems like everyone is drinking,Ž she said, particularly busy moms like her. Drinking alcohol can lead to myriad health problems, Clark said, including cancer, hypertension, stroke and liver failure. And women, who research shows are drinking more than in decades past, may be more at risk than men because, according to some studies, they can develop these things with less alcohol intake over less time,Ž she said. Many people dont realize that just one glass of wine a day for women is considered moderate drinking, according to the Centers for Disease Control, Clark said. Most people dont know that. They usually are just thinking they are unwinding from the day,Ž she said. Drinking can be fun to do socially. But we must be careful with it and drink responsibly.Ž The casual references to excessive drinking on social media only downplay these problems, said Jim Scarpace, executive director of Gateway Foundation treatment centers in Aurora and Joliet. With social media, there seems to be an openness now to talking about (binge drinking), and even sometimes to celebrate it, which really minimizes the risk,Ž he said. This can lead some who drink too much to believe,  This is socially acceptable; this is something people do. It can minimize the impact alcohol can have in their life.Ž Those who work in addiction and those who have faced one acknowledge that for many women, moderate drinking will not develop into a problem, and clever images or remarks on social media referring to a glass of wine to unwind are harmless. But for those at risk, especially those with a genetic predisposition for alcoholism, an alcohol-centric culture can be dangerous, Scarpace said. Despite the fun portrayed on social media, drinking isnt all its cracked up to be,Ž said Lori, a recovering alcoholic. For years, alcohol controlled her life, she said, adding that she doesnt understand the images that make light of excessive drinking or poke fun at the need to have alcohol. Why would you dress that up? Youre just glamorizing things,Ž said the 43-year-old Chicago mother of three, who asked that her last name not be used. Before getting sober 3 1/2 years ago, Lori said her drinking progressed in stages. She would binge drink as a young adult for special occasionsŽ but didnt recognize it as a problem. Her drinking frequency picked up as lifes pressures built, she said. Shed always been a working mom, and her job was a big part of her social network. When she left her career to focus more on her family, she felt isolated and turned to drinking. Lori said her drinking routine started out as something to look forward to at the end of a long day taking care of the kids and the house. But then it ramped up to a daily habit. She began to drink earlier in the day, she said, switching from solely drinking in the evening to then also needing a beer at lunch. Soon, she was sneaking down to her basement bar early in the morning to mix a drink before her family woke. She said she hit rock bottom around the time her kids school principal had to intervene when she showed up drunk at pickup time. Soon after, Lori checked herself into an in-patient treatment program after a friends death made her realize she couldnt cope without alcohol. Lori said she still feels resentful when shes around others who are drinking. It seems that alcohol is the focus of everything, on the Has boozy mom culture gone too far?By KATE THAYERCHICAGO TRIBUNE (TNS) BOOZY | 8 Letters to a dead relative make for a morbid Mothers Day gift unless the pen pal is Louie Anderson. Hey Mom: Stories for My Mother, But You Can Read Them TooŽ is the fourth book from the Emmy-winning comic, one that serves as a tribute both to his Minnesota childhood and to the late Ora Zella Anderson, the parent who raised him with a bottomless supply of affection and grilled-cheese sandwiches. This isnt new territory for Anderson. But it took him a while to transform into comedys self-proclaimed Mommas Boy. He “rst became a familiar “gure on The Tonight Show Starring Johnny CarsonŽ in the mid-80s with routines that centered around his obesity, a decision he now acknowledges as either his greatest discovery or his biggest blunder. They thought I was funny because I was fat,Ž he writes in one of the books short chapters, all addressed directly to his mom, who passed away in 1990. Maybe thats all I am, to some people: a fat comic. I just knew that if Ibelieved that, Id be dead by now. I believe Im a comic who happens to be fat.Ž Anderson went about altering his act, most notably with his 1995-98 animated series on Fox, Life With Louie,Ž and more recently with FXs Baskets,Ž in which he plays an overprotective mother who has more than a little in common with Andersons real-life mom. He dedicated his 2016 Emmy win to her and is clearly hoping to lure BasketsŽ fans to this book, even plastering the cover with a photo of himself in full costume from the sitcom. Those who have adored Anderson long before his comeback wont need the bait. All the familiar traits are present: bitterness toward his distant, alcoholic dad; unabashed affection for his beloved Minnesota home, and, most of all, gratitude toward his extremely tolerant mom. In one of the books most moving sections, he begs for forgiveness over the way he chastised his mom for her choice of wardrobe for a party at Fords Theater. He signs off the apology by referring to himself as her regretful, careless and occasionally even cruel tenth child.Ž Many of the stories work better on stage than in print. A story about being in a drunken-driving accident with his father was a carefully crafted routine during his performances last year in the Twin Cities and was also woven into an episode of Baskets.Ž Its not quite as effective in print. Anderson may be meticulous as a standup and actor, but as a writer hes much more casual with material that reads like notes jotted down between sets over his new diet of carrots and hummus. That change in eating habits is among the fresh insights in Hey Mom,Ž as are his glimpses behind the scenes of his FX series. He also pens a tear-stained tribute to brother Tommy, who passed away in 2016. But for the most part, this is classic Anderson, who will seemingly never grow tired of honoring the parent who raised him. It may not win him any literary awards to place beside his Emmy, but it should earn him plenty of sales come Mothers Day.Review: Hey Mom by Louie AndersonBy NEAL JUSTINSTAR TRIBUNE (MINNEAPOLIS)Hey MomŽ by Louie Anderson, with Andrew Postman; Touchstone (269 pages, $26) Wig Sales & Service Women & Men HairstylingPERMS € COLORING € SHAPING € STYLING863-465-38549 S. Main Ave. € Lake Placid, FL 33852Open Mon Fri 9:30 5:00 € Sat 10:00 2:00idas966@gmail.comIdas Hairport & Unique Boutique CLEARANCE SALEadno=3572039 adno=3559762

PAGE 11

Tuesday, April 24, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.comDALLAS Urvashi Pitre of Keller, Texas, is known as The Butter Chicken Lady,Ž but lets correct that. It should really be Dr. Butter Chicken Lady.Ž The social media juggernaut, Instant Pot Indian food queen and published cookbook author also holds a doctorate in experimental psychology and has run several businesses in marketing and statistical analytics, including Tasseologic, of which she is currently CEO. Her cooking blog, twosleevers.com, is a hobby (for now), yet it receives a million visitors a month, and her Facebook group has about 24,000 very active and engaged users. Her butter chicken recipe for the Instant Pot went viral last year, earning her the Butter Chicken LadyŽ moniker, and since then shes been featured on Food 52 and in The New Yorker. Its been an interesting journey because I didnt start to do it for this,Ž she says. I was stressed about my real job and I thought, Well, Ill just cook to relax. I cant do anything calmly though, Ive got to become really good at it.Ž RUTHLESS EFFICIENCY The self-proclaimed gadget geek applies her passion for science and business-like ef“ciency to cooking. She doesnt like long lists of ingredients, fussy cooking steps or messing up multiple pots, which is why she abandoned traditional Indian recipes and developed ones for quick-cooking, one-pot electric pressure cookers and air fryers. Her blog followers like to use three hashtags: .butterchickenallthethings, .trusturvashi and .ruthlessef“ciency, she says, and they religiously follow her Facebook Live PowerPoint presentations about lentils and science-y videosŽ on how to not burn things. I love to teach,Ž Pitre says. Look, I do statistics for a living. How many people understand the longitudinal time series model-nobody! So I have to explain that to my clients in a way that doesnt make them feel stupid.Ž But what makes Pitre so successful is not just her cooking knowledge, heavily tested recipes and get-it-done drive. Its her very human and approachable style, her humor, her life struggles and her understanding of what people really need. And she offers so much more than butter chicken. At the end of the day, my job is to empower you to be able to cook, not to be dependent on my recipes,Ž she says. Thats not a sustainable solution for anybody.Ž MAKE IT REALLY GOOD Pitre currently runs her hobby-turned-empire from her home in Keller, where she lives with her husband, Roger Gorman, 18-year-old adopted son Alex and dog Gracie. She also has a 28-year-old son, Mark. She came to the United States 30 years ago from India with two suitcases, $20 and the promise of a scholarship to Texas Christian University. It was like my “rst time away from home and by golly, when I went, I went, like thousands of miles away,Ž she says. I always say the only family I have here is what I gave birth to, married and adopted.Ž Shes been a single, working mother who didnt have time to cook and whose young son at the time yelled PIZZA!Ž every time the doorbell rang. She has rheumatoid arthritis, which makes it dif“cult to chop vegetables or open a jar of sauce. And shes struggled with her weight, which prompted her (and her husband) to get gastric sleeve surgery four years ago-hence, her blogs name. They now eat mostly a low-carb, ketogenic diet, which means high fat, moderate protein and few calories, and together have lost about 175 pounds. My husbands take is: We can barely eat, so what difference does it make, but my thing is, We can barely eat, so everything we eat has to be really, really good.Ž LEARNING TO COOK Pitre was born to a military family in New Delhi, India. They moved every few years within India, and she had to learn multiple languages. In India, when you move, you dont speak the language. Every state has a different language. The instruction was in English, but you dont know what the kids are saying.Ž Her mother was a major in the army, which Pitre says was quite unusual. She was a woman way ahead of her time,Ž she says. Her mother was insistent that her children learn to cook, which also was not common. From the time I was 14, I was expected to cook dinner for everybody,Ž Pitre says. And I hated it. All my friends were out having a good time and she was making me cook. Her thing was, you dont know what life is going to hand you, and you guys might not be able to afford what we do, times change, you have to be self-suf“cient.Ž After moving to the United States, there were periods in Pitres life when she did not have time to cook. I was living in Dallas and working in New York, for an ad agency, and theres no way you can do all that and be a single mother and cook,Ž she says. A lot of the reasons I cook like this is that I dont have time. It cant be an elaborate process.Ž SPECIAL NEEDS AND BUDGETS Rheumatoid Arthritis in”uences Pitres easy-as-possible cooking style, which has drawn others with conditions like “bromyalgia and multiple sclerosis. With the butter chicken recipe, you dont have to cut anything,Ž she says. And if your hands are swollen or whatever, you can just throw things in.Ž Pitre uses all fresh ingredients except for vegetables, which she buys frozen so that its more convenient and theres no chopping required. Her followers also include many parents of children with autism, sensory issues and food allergies. Many parents of children with autism have written to me and said that they are shocked that their children eat this food,Ž she says, but I honestly believe that they are super-tasters. They need more ”avor, not less.Ž And parents of children with food allergies want their kids to explore ”avors and dishes from other cuisines, but eating out at Indian, Thai or Vietnamese restaurants is not an option for those allergic to nuts and shell“sh. Another reason people cook? Money, or lack thereof. Many of Pitres followers are young families on budgets who do not have money to waste. Thats why Pitre tests her recipes multiple times to make sure they work, so no one has to throw anything out. I also have folks who live in Alaska,Ž she says. Stuffs expensive out there; you cant just play.Ž ON GADGETS AND SCIENCE Pitres kitchen is a home cooks dream, with racks of spices, multiple Instant Pots and air fryers, and even permanent lighting and camera mounts for her social media videos. But her pantry staples are carefully edited down to include seven whole spices and “ve or six lentils and grains. If you buy those you can make all 55 things in the cookbook,Ž she says of her Indian Instant Pot Cookbook. She buys whole spices because they last longer and you can combine them in different cuisines, such as Ethiopian or Lebanese. I always have gochujang, Chinese black bean paste, soy sauce, cooking wine, all these things that are umami ”avored and penetrate meat,Ž she says. She and Roger love gadgets, from spiralizers to immersion blenders, but the key is saving time. There are dishes in India that would take you hours to make, like this onion masala,Ž she says. I experimented and “gured out that you can just dump it in the pressure cooker and walk away and come back 10 minutes later. Stuff like that, that turns me on.Ž --INSTANT POT NOW AND LATER KETO INDIAN BUTTER CHICKEN 1 (14-ounce) can diced tomatoes (do not drain) 5 or 6 garlic cloves, minced 2 teaspoons minced Who is the Butter Chicken Lady? By ERIN BOOKETHE DALLAS MORNING NEWSKeller blogger finds nationwide audience for Instant Pot recipe DAVID WOO/ DALLAS MORNING NEWS/ TNSUrvashi Pitre of Keller, Texas prepares butter chicken and checks on her steam rice in an Instant Pot on Wednesday, Jan. 31. Sh e runs a blog called Two Sleevers, which features Indian food in the Instant Pot that ts the Keto diet. LADY | 8 Im assuming you already have an Instant Pot, or why else would you be reading this? As Ive written about before, its an immensely useful device, worthy of your precious kitchen counter space. But you already knew that. What you want to know, and what youve badgered me about incessantly for months, is the best Instant Pot cookbook. Until the device was “rst introduced to the public in 2010, there wasnt such a thing as an Instant Pot cookbook. Pressure cooker cookbooks existed, and considering the device is primarily an electric pressure cooker, that was a pretty good start. But none explored the other functions of the device, including slow cooking, sauteing, rice cooking, yogurt-making and, lest we forget, keeping things warm. Honestly, until recently, you were better served online, where you could browse through Facebook groups and dedicated Instant Pot blogs. Starting in the fall, that all changed, as Instant Pot cookbooks ”ooded the marketplace, each offering to be the only guide you needed to the shiny device. Not only that, but now there is a book for nearly every occasion, cuisine and diet. There are so many Instant Pot cookbooks promising to save you time in the kitchen, youd need an uninterrupted week just to sort through them all. For help, I looked for the most popular options on Amazon. They included such hits as Instant Pot ObsessionŽ by Janet A. Zimmerman and The Instant Pot Electric Pressure Cooker CookbookŽ by Laurel Randolph. While the books might be “ne for beginners, cooking times seemed off. Plus, one of the books actually advocated purchasing a second Instant Pot, because one obviously wouldnt be enough. I couldnt shut that book fast enough. I had luck with a couple of recipes from Melissa Clarks Dinner in an Instant,Ž but I also noticed something other commenters had pointed out: Theres nothing instant about most of these recipes. The vast majority of them have long ingredient lists, call for multiple other appliances and take days to prepare. Consider it for the advanced Instant Pot crowd. Multicooker PerfectionŽ by Americas Test Kitchen is far more practical, offering both a collection of good recipes and exploring the many different uses of the device. Did you know you can fry chicken wings in an Instant Pot? I tried it, and it works. If youre in need of a cookbook with obsessively tested recipes mixed with geeky guides to the unique features of the device, this is a safe bet. But its not my favorite Instant Pot cookbook. That honor belongs to Urvashi Pitres Indian Instant Pot Cookbook,Ž a beginners guide to Indian cuisine. No, the book doesnt have an in-depth guide to the many buttons on the front panel, nor does it discuss the speci“cs of cleaning the lid. And it de“nitely does not claim that you should chuck your saute pan into the garbage and cook every dish in the device. But thats also kind of the best part. Just ”ip open the book, “nd something that sounds tasty and get to work. After all, the Instant Pot is a breeze to use. If her last name doesnt ring a bell, you may have heard of the butter chicken lady,Ž the Facebook group star recently pro“led by The New Yorker. Its all thanks to her recipe for butter chicken that currently has been shared on her website 53,000 times! While shes been cooking for years, Pitre doesnt have the background one would normally associate with the leader of a growing home cooking empire. In fact, cooking isnt even her day job. Shes also the CEO of Tasseologic, a customer relationship management company that she founded in Dallas. So, how did an enterprising CEO set the Whats the best Instant Pot cookbook? By NICK KINDELSPERGERCHICAGO TRIBUNEButter chicken ladys Indian guide CHRIS WALKER/ CHICAGO TRIBUNE/ TNSThe butter chicken recipe (murgh makhani) from Urvashi Pitres Indian Instant Pot CookingŽ comes out of the Instant Pot tasting wildly complex, though it cooks in less than 30 minutes. (Lisa Schumacher/food styling)MEAL | 8

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Tuesday, April 24, 2018 www.highlandsnewssun.comclassroom and schoolyard citizens. Gaining social skills makes such a difference. Learning to communicate effectively gives children a voice and as they are still learning how to apply these skills, we use daily reinforcement.Ž She explained the children have varied strengths related to different topics. My students are accelerated, but all have strengths and weaknesses. I work with each to continue moving ahead in the areas they are strong in while also challenging the others along the way who are building on those areas.Ž She said every kid can learn, and all children have needs, from the highest to the lowest intelligence. It breaks her heart to see any student, regardless of their intelligence level, fall through the gaps. Each student has unique gifts and my goal is to give them con“dence to be successful.Ž Considering she was chosen as First Grade Teacher of the Year for 2016/2017 at Lake Placid Elementary, she seems to be hitting the mark. It was her work in creating an inclusion classroom that garnered the recommendation from former principal, Carey L. Conner. Conner called Campbell a dedicated professional who worked hard to meet each childs academic and social needs. With certi“cations in both Gifted and ESOL, Campbell was able to create an ESE classroom where signi“cant growth was noted in both Language Arts and Math. From her beginnings as a fourth grade teacher at Sheridan Hills Christian School to her work as a third grade teacher in Broward County, she has continued to grow her skill set. During the years when her children were small, she served as a volunteer and received the honor of Volunteer of the Year in 2014. She also served as PTO president and hired on as an interim substitute. Returning to the classroom to teach third and “rst grade, Campbell has proven how invested she is in Lake Placid Elementary. Her hectic schedule, Monday through Friday, begins promptly at 7 a.m. and lasts until around 3 p.m. She has a designated planning time and a 20-minute lunch break. Otherwise she is engaging her students every school day, all year long. Shed love to see more mentors for children of all ages. Mentoring a child changes not only that childs life, but also the entire community at large.Ž When asked how she stays motivated, Campbell is quick to compliment her schools leadership. Our administration is incredible and very supportive.Ž She also works hard to keep balance for her own familys needs. A sports mom herself, she runs around the county as her boys participate in 4H Archery, ”ag football at the Y.M.C.A. in Sebring and basketball in Lake Placid at the Genesis Center. I make sure my family and I spend a lot of time outdoors. It keeps me fresh for my students each week.Ž CAMPBELLFROM PAGE 1 DOROTHY HARRIS/CORRESPONDENTTeaching rst grade allows Linda Campbell to impact students as they set a foundation for the years of learning ahead. My dad always wanted me to be a teacher, but of course, as a kid I had to do it my own way. However, he was pleased when it all came back full circle and I got a job working as an accountant for the Orange County Sheriffs Of“ce. I recently read this book titled, Extreme Government Makeover and it really expounded on how everyone in government can increase their capacity to do more good. That is what drew me to government; the endless opportunity to do more good,Ž she said. Of the other city departments she has observed, she said the development services department is the most interesting. It consists of planning, building and inspections. She also enjoys learning more about community redevelopment. She loves looking at building plans, discussing zoning issues, and really “guring out how to organically make it easier for citizens to do business with us.Ž Being able to be involved in developing policy to transform the lives of individuals through enhancing their quality of life, especially through redevelopment excites me. I say all the time, We can only spend this dollar once. Lets think twice about how we choose to. If we can stretch that dollar until it screams and bleeds, yet it impacts the most people „ then I am satis“ed,Ž she said. Family is extremely important to Tavia. Her brother, Avierre, went to the United States Coast Guard Academy and currently serves in Portsmouth, Virginia. Her sister, Jaucoby Wilder, served in the United States Air Force and currently is a teacher. Tavia received a bachelors degree in accounting and “nance and a masters degree with an emphasis in accounting. If she could have an audience with high school juniors and seniors, she said she would tell them, Never doubt yourself because you come from a small town. If youre going to college, apply for as many scholarships as possible. If youre not going to college, “nd what you love and do it with your whole heart, because when you love what you do its not a job. Dont forget about your local community. There are lots of opportunities in government to get involved on boards or to roll your sleeves up and make a career working for your local government. We need bright, young “ery souls engaged in technology to transform our cities for the future. Being involved in local government is so amazing, because at this level you get to see, feel, and touch your work. Our work has meaning and purpose; its a dynamic and ever changing, evolving legacy. Lastly, I would say to always be humble and show grace. It goes further than you know.Ž In her spare time, Tavia loves to travel and currently has 20 stamps in her passport and counting. Tavia volunteers in many organizations including as the student member services director, for the Greater Orlando National Association of Black Accountants, the Sheriffs Advisory Council, and is a member of Alpha Kappa Alpha. She is also a licensed CPA in the State of Florida. Not bad for someone who when in high school was voted Most Likely to Succeed.ŽALUMNIFROM PAGE 1 her job at New College to support herself, because she made little over minimum wage at both jobs. Miller desperately wanted to have a fulltime job as a librarian, so she took as many professional development classes as she could while holding down two part-time jobs and traveling long distances for work. Her supervisor, Dr. Molinari, encouraged her growth as a professional and told Miller, I hired you because you were young and hungry to learn.Ž She proved her worth at the theological school by going beyond the job description and building a website and teaching the students how to perform academic research and write papers. When an opportunity for a visiting librarian position became available at University of South Florida SarasotaManatee, she received an outstanding recommendation from Dr. Molinari and landed the job. After spending a year and a half at USF, the temporary librarian position ended. Miller began applying for other jobs. She completed 40-50 applications before landing her dream job at SFSC. Although it meant moving from Sarasota, a city that she loved, Miller embraced the opportunity to secure a permanent full-time librarian position that would allow her to help students unravel the mysteries of writing research papers and encourage their love for books.LIBRARIANFROM PAGE 1 MELISSA MAIN/ CORRESPONDENTClaire A. Miller stands beside a library poster that proclaims Because the best search engine in the library is the librarian.Ž If a student needs to nd a book for research, often the best answer is to speak to a librarian. A librarian can ask questions that help to dene the topic and narrow the search.This makes it possible to locate the best books for research.its paces in soup making. € Brown the meat. One of the most overlooked steps in creating sensational slow cooker soups is browning your ingredients. Yes, the slow cooker will cook your soup just “ne without you taking this step, but if you do take the time to sear your meat before putting it in the slow cooker, youll be happy with the rich, intensely ”avored results. € Cut ingredients uniformly. Take care to cut your vegetables in similar sizes so that they cook evenly. You dont want half of your vegetables turning to mush while some bites are still hard. € Layer properly. Place the ingredients that take longest to cook in the slow cooker “rst. (Hint: Root vegetables take longer to cook than meat so they should be placed on the bottom where theyll have more direct contact with the heating element of the slow cooker.) Meats, spices and onions can also be placed on the bottom. Veggies like cauli”ower and broccoli can go in next. Finally, place your liquid on top of all the veggies before covering the slow cooker and turning it on. € Watch your liquids. You wont need as much liquid as your traditional soup recipe would call for, but just add enough to cover the veggies by about half an inch. (If you have too much liquid at the end of your cooking time, simply remove the lid of your crock pot 30 minutes before you plan to serve dinner and it will evaporate.) € Add ingredients in stages. Some ingredients dont take much time to cook so youll want to add them in during the last hour of cook time. Things like pasta, dairy, peas, bell peppers and spinach would fall into this category. Leanne Ely is a New York Times bestselling author and the creator of SavingDinner.com, the original menu planning website, bringing families back to the dinner table for over 15 years.DIVAFROM PAGE 1 Linda Campbell is a HAART rst-grade teacher at Lake Placid Elementary. In addition to books, Claire A. Miller has other resources students can use to aid their studies, including models of the human body. These models are helpful for students taking anatomy and physiology classes. DO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? newstips@newssun.com Email Your News Tips To:

PAGE 13

Tuesday, April 24, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com LEGAL NOTICES 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 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA, IN AND FOR HIGHLANDS COUNTY CIVIL DIVISION Case No. 2017-CA-000498 U.S. BANK NATIONAL ASSOCIATION, NOT IN ITS INDIVIDUAL CAPACITY BUT SOLELY AS TRUSTEE FOR THE RMAC TRUST, SERIES 2016-CTT Plaintiff, vs. UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS AND TRUSTEES OF PAULINE M. KNIGHT, DECEASED, JULIE K. METIVIER, KNOWN HEIR O F PAULI NE M. KNIGHT, DECEASED SUSAN K. CONNER, KNOWN HEIR OF PAULINE M. KNIGHT, DECEASED, CYNTHIA J. KNIGHT A/K/A CYNTHIA KIMBALL, KNOWN HEIR OF PAULINE M. KNIGHT, DECEASED, et al. Defendants. NOTICE OF ACTION TO: UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS AND TRUSTEES OF PAULINE M. KNIGHT, DECEASED CURRENT RESIDENCE UNKNOWN You are notified that an action to foreclose a mortgage on the following property in Highlands County, Florida: LOT SEVENTEEN (17), BLOCK ONE HUNDRED FIFTY FOUR (154), OF PLACID LAKES SECTION TWELVE, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 8, PAGE 8, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. commonly known as 104 GRAPE ROAD NW, LAKE PLACID, FL 33852 has been filed against you and you are required to serve a copy o f your written defenses, if any, to it on Jen nifer M. Scott of Kass Shuler, P.A. plaintiffs attoney, whose address is P.O. Box 800, Tampa, Florida 33601, (813) 229-0900, on or before May 29, 2018 (or 30 days from the first date of publication, whichever is later) and file the original with the Clerk of this Court either before service on the Plaintiffs attorney or immediately thereafter; otherwise, a default will be entered against you for the re lief demanded in the Complaint. Dated: April 11, 2018. CLERK OF THE COURT Honorable ROBERT W. GERMAINE 590 S. Commerce Avenue Sebring, Florida 33870-3701 By: /s/ Robyn P. Durrance (COURT SEAL) Deputy Clerk If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Cour t A dministrator, 255 N. Broadway Avenue, Bartow, Florida 33830, (863)534-4686, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. 327878/1700840/aal April 24; Ma y 1, 2018 NOTICE OFSALE30 IN THE C IR C UIT CO URT O F THE 1 0 TH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE No.: 2011 CA 000697 U.S. BANK NATIONAL ASSOCIA TION AS TRUSTEE, SUCCESSOR IN INTEREST TO WACHOVIA BANK, N.A. AS TRUSTEE, MERRILL LYNCH MORTGAGE INVESTORS TRUST, MORTGAGE LOAN ASSET-BACKED CERTIFICATES, SERIES 2005-A8, Plaintiff, vs. RUTHAMAE HOLLINGER A/K/A RUTH R. HOLLINGER; THE UNKNOWN SPOUSE OF RUTHAMAE HOLLINGER A/K/A RUTH R. HOLLINGER; WELLS FARGO BANK, NATIONAL ASSOCIATION, SUCCESSOR IN INTEREST TO WACHOVI A BANK, NATIONAL ASSOCIATION; A NY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER, AND AGAINST THE HEREIN NAMED INDIVIDUAL DEFENDANT(S) WHO ARE NOT KNOWN TO BE DEAD OR NOTICE OFSALE30 ALIVE WHETHER SAID UNKNOWN PARTIES MAY CLAIM AN INTEREST A S SPOUSES, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS; TENANT #1, TENANT #2, TENANT #3, AND TENANT #4 THE NAMES BEING FICTITIOUS TO A CCOUNT FOR PARTIES IN POSSESSION Defendant(s). NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE IS HEREBY GIVEN pursuant to the order of Final Judgment of Fore closure dated April 3, 2018 and entered in Case No. 2011 CA 000697 of the Circuit Court of the 10th Judicial Circuit in and for Highlands County, Florida, wherein U.S. BANK NA TIONAL ASSOCIATION AS TRUSTEE, SUCCESSOR IN INTEREST TO WACHOVIA BANK, N.A. AS TRUSTEE, MERRILL LYNCH MORTGAGE INVESTORS TRUST, MORTGAGE LOAN ASSET-BACKED CERTIFICATES, SERIES 2005-A8, is Plaintiff and RUTHAMAE HOLLINGE R A /K/A RUTH R. HOLLINGER; THE UNKNOWN SPOUSE OF RUTHAMAE HOLLINGER A/K/A RUTH R. HOLLINGER; WELLS FARGO BANK, NATIONAL ASSOCIATION, SUCCESSOR IN INTEREST TO WACHOVI A BANK, NATIONAL ASSOCIATION; A NY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER, AND AGAINST THE HEREIN NAMED INDIVIDUAL DEFENDANT(S) WHO A RE NOT KNOWN TO BE DEAD OR A LIVE, WHETHER SAID UNKNOWN PARTIES MAY CLAIM AN INTEREST A S SPOUSES, HEIRS, DEVISEES GRANTEES, OR OTHER CLAIMANTS; TENANT #1, TENANT #2, TENANT #3, AND TENANT #4 THE NAMES BEING FICTITIOUS TO A CCOUNT FOR PARTIES IN POSSESSION are Defendants, the office of Bob Germaine, Highlands County Clerk of Court will sell to the highest and best bidder for cash in the Jury Assembly Room, Basement, 430 South Commerce Avenue, Sebring, FL at 11:00 o'c lock A.M. on the 19th day of June 2018, the following described property as set forth in said Final Judgment, to wit: Lot 8, Block 57, SUN N LAKE ESTATES OF SEBRING, UNIT 5, according to the plat thereof as recorded in Plat Book 9, Page 51, Public Records of Highlands County, Florida. Located: 4014 Fonseca Ave, Sebring, FL 33872 and all fixtures and personal property located therein or thereon, which are in cluded as security in Plaintiff's mortgage. Any person claiming an interest in the surplus funds from the sale, if any, o ther than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. Dated at Sebring, Highlands County, Florida, this 5th day of April, 2018. Bob Germaine Clerk of said Circuit Court By: /s/ Robyn P. Durrance As Deputy Clerk April 24; May 1, 2018 NOTICE OF PUBLIC SALE : JOSE A TORRES MEJIAS gives Notice of Forec losure of Lien and intent to sell these vehicles on 05/06/2018, 09:00 am at 2047 WEST SR 64 AVON PARK, FL 33825, pursuant to subsection 713.78 of the Florida Statutes. JOSE A. TORRES MEJIAS reserves the right to ac cept or reject any and/or all bids. 4T1BE32K02U536822 2002 TOYOTA April 24, 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 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 MOBILE HOMES FOR SALE 1090 Avon Park~ RV home in permanent set up in park. Owner financing avail/rent to own Low down paymnt. 863-4432448 or 863-449-0920 Sebring~ 1/1 Travel Trailer in 55+ park. 2118 Oceanview; $1,000 firm. Leave message at 863-414-2373 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 2000EMPLOYMENT HELPWANTED2001 Now HiringDelivery Driver/ Warehouse Personnel Tues.…Sat. 8a-5p.Must have valid Drivers Lic. Heavy lifting required. Benefits available. Apply in person or email resume travis@turnerfurniture online.com 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 Director of Infrastructure … FT City of Avon Park Visit: http://avonpark.cc D r i ver W ante d L oca l W or k! Class A, CDL. Must have 5 yrs exp., Tanker Endorsement & Clean Driving Rec. Call Michael at863-441-1065 Full Time HelpWantedM-FAll positions Available! Apply in person (no calls) at Griffins Dry Cleaning, 212 S. Ridgewood Dr., Sebring L awn &/ or T ree A ss i stantsNeeded for Lakeshore Lawn & Tree Service. Must be experienced. Pay based on exp. Call 863-441-1556 or email: lakeshorelawns@yahoo.com Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 FT Housekeeper~ For Condo Complex. Sat. +4 week days; 8a-4p; Apply at: 124 Lake Drive Blvd., Sebring. FT 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. POOL TECH NEEDED!We Will Train! Dependable, clean driving record. 863-655-6993 HELPWANTED2001 GENPAK LLC, a leading manufacturer in the plastic foodservice packaging industry in Sebring, FL area has openings for MECHANICS/ELECTRICIANS in our Maintenance Department. Minimum of one (1) year Industrial maintenance experience preferred, but not required. Applicants must have formal training or experience in related fields that would be useful in maintaining and repairing our production machinery and related equipment. Must have an industrial/electrical/electronic background. Troubleshooting and repair of mechanical, pneumatic & hydraulic production machinery. Must be able to troubleshoot and repair electrical control circuitry, motor/ process controls and set up machinery for production. Welding and fabrication a plus. Applicant must maintain a full complement of tools to perform normal dut ies. 12 hour shifts available. Competitive salary and benefits package. Stop by our office to fill out an application and you also may submit a resume.Genpak 116 Shicane Drive Sebring, FL 33870 863-655-1841 GENPAK LLC a leading manufacturer in the plastic foodservice packaging industry in Sebring, FL has an immediate need for Packers to pack plastic and styrofoam food containers into boxes. Light lifting. 12 hour shifts available. Mfg. experience a plus but not required. Competitive salary and benefit package. We are an equal opportunity employer. You also may submit a resume/work experience with your conta ct information in your response or stop by our office to fill out an application.Genpak 116 Shicane Drive Sebring, FL 33870 863-655-1841 GHC MOTORSPORTS Now Hiring: Parts Manager for busy motorsports shop. Experience and knowledge of motorcycles. Full-time, paid vacation, 5 day work week. Call 863-699-2453 for Interview T urnyou r trashinto cash! Advertise youryard sa l e! Looking for employment? Please visithttp://sfsc.interviewexchange.com for position postings. EA/EO. Vets Pref. (eligible career positions) 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 HELPWANTED2001 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 t he 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 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

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Tuesday, April 24, 2018 www.highlandsnewssun.com MEDICAL2030 Direct Service Support11 pm …7 am shift. Full & Part TimeQualifications:High School Diploma or GED; Valid Florida Drivers License; Pass a level 2 background check; & Ability to care for total care clients.Job website: thementornetwork.comContact Melissa Comeau863-443-0186 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 C a s h i n w i t h C l a s s SKILLED TRADES2050 Mechanic NeededCall to set up interview:Cools Automotive863-658-1652 SEEKING EMPLOYMENT2120 Caregiver Seeking EmploymentWill clean, cook & take care of you. 863-402-2084 3000 NOTICES PERSONALS3020 Nice woman, 63yrs, moving to area, looking to meet new friends 50yrs or over. 718-909-5338 4000FINANCIAL FINANCIAL/MISC.4020 A re you i n D e b t ? G et h e l p now with a 30 minute Phone debt analysis. Mon-Fri 9:00 am to 8:00 pm., Sat: 10:00 am to 2:00 pm. All Eastern time. 1 855-630-5331. Have 1 0 K in Debt ? National Debt Releif is rated A-Plus with the BBB. You could be debt free in 24-48 months. Call 1-866-4654307 now for a free debt evaluation. IR S TAX DEBT S? $ 1 0 k+ ? Tired of the calls? We can Help! $500 free consultation! We can STOP the garnishments! FREE Consultation. Call Today 1-855-8100839 Unable to work due to injury or illness? Call Bill Gordon & Assoc., Social Secruity Disability A ttorneys! FREE Evaluation. 1855-399-1237! Mail: 2420 N St NW, Washington DC. Office: Borward Co. FL., Mbr. TX/NM Bar. Local Attorneys Nationwide. 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 GARAGE SALES6014 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 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 wood, upright chest, $ 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! We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 Bamboo Rattan S et so f a, chair & 3 tables, $350.00 863382-4917 Dining Table, glass top, white base, $35, End Tables (2), wood, $20, Cube Box, $15, Rocking Chair, white, $20 863-398-6694 King Bed S et, oakposter head & foot board, frame, $150.00, 863-382-4917 King Bedroom S et~ canopy bed, dresser w/mirror, 2 night stands and chest. Paid $5000, sell $1,800. 863-458-0551 FURNITURE6035 La-Z Boy Recliner~ like new, 1yr old. Brown cloth. $150.863-402-5677 Maple 2 pcHutch~ w/glass in doors. Good cond! $250 obo. 863-273-1019 Patio Set~ Slate top 60 x 39Ž with 4 chairs. Must See! $250 517-230-7237 P at i o T a bl e PVC 53 x 36 w hi te oval, 4 chairs w/cushions, exccond, $225 obo. 517-230-7237 T a bl e, wroug h t i ron, mar bl e top 36Ž dia, 17Ž high, over 60 years old, $50.00 863-414-1020 ANTIQUES COLLECTIBLES6070 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 D o you h ave c h ron i c k nee or b ack pain? If you have insur ance, you may qualify for the perfect brace at little to no cost. Get yours today! 1-800-862 8392 FDA-Registered Hearing Aids. 100% Risk-Free! 45-Day Home Trail. Comfort Fit. Crisp Clear Sound. If you decide to keep i t PAY ONLY $299 per aid. FREE Shipping. Call Hearing Help Ex press 1-877-442-6921. Jet 3 Ultra Motorized Scooter~ w/new battery. $450.863-273-8595 Lung C ancer ? 60 or O lder ? I f S o, Y ou and Your Family may Be En titled To A Significant Cash Award. Call 855-839-6761 To Learn More. No Risk, No Money Out of Pocket MedicalG rade HEARIN G AID S for LESS THAN $200! FDA-Registered. Crisp, clear sound, state of-the-art features & no au diologist needed. Try it RISK FREE for 45 Days! CALL 1-855 504-5893 Medicare doesnt cover all o f your medical expenses. A Medicare Supplemental Plan can help cover costs that Medicare does not. Get a free quote today by calling now. Hours: 24/7. 1800-866-3027. O XY G EN Anytime. Anywhere. No tanks to refill. No deliveries. Only 2.8 pounds! FAA approved! FREE info kit. Call 1-888-5724944. Portable O xygen C oncentrator May Be Covered by Medicare! Reclaim independence and mobility with the compact design and long-lasting battery of Inogen One. Free information kit! Call 855-397-7056 S AVE on Medicare S upplement Insurance! Get a FAST and FREE Rate Quote from Medicare.com. No Cost! No Obligation! Com pare Quotes from Major Insur ance Cos. Operators Standing By. CALL 1-844-857-4389 NEEDCASH? HaveAGarage Sale! S top O VERPAYIN G f or your pre scriptions! SAVE! Call our li censed Canadian and International pharmacy, compare prices and get $25.00 OFF your first prescription! CALL 1844-359-3209 Promo Code CDC201725 S u ff ering f rom Knee, Back or Joint Pain? A Pain Relieving Ort hotic Brace Can Help! Fast/Easty Medicare Approvalvs with Qualifying Prescription. We Handel the Paperwork. Call Now! 1-844-245-6904 VIA G RA & C IALI S 60 pills f or $99. 100 pills for $150. FREE shipping. Money back guaranteed! 1-800-726-2194. SPORTINGGOODS6130 Pickle Ball & Fishing Equip~ paddles for $10 ea. (3); rods & reels, $10 ea. 863-447-6373 Tent, O utdoor S pirit 1 2  x1 0 , sleeps six, 80Ž peak, brand ne w in case $75.00-(863) 385-0000 BICYCLES/ TRICYCLES6135 El ectr i c Bi cyc l e~ Hill topper, w/lithium battery & charger. $375 After 4p863-314-0871 LAWN & GARDEN6160 L awn M ower, e l ectr i c 19Ž cut, mulcher, like new condition, $60.00 248-600-9470 R ear Ti ne Till er~ 6 5h p K o hl er motor, like new, used once. $450. 863-314-8870. STIHL HS 45 hedge trimmer $95, 863-441-1619 Troy Built 42 Bronco automatic mulching kit, less than 1 year old, used very little, only $750, 863-471-9445. BUILDING SUPPLIES6170 Paint & Primer~ ( 1 ) 5 gal. beige paint; (1) 5 gal primer. $100 for both/ $50 each. 863471-2844 TOOLS/ MACHINERY6190 A MP Triad 3 n 1 G enerator W elder & Air Compressor ~ Kohler. New! Retails for $9,400 sacrifice $2,000 863-655-1694 Foley Belsaw model 1 0 55 0 Sharp, all machine, tool sharp ening system, all attachments w/stand, $200 863-658-1563 Generator~1500 wt, ran great during hurricane! $100. 863-655-5911 Table Saw Craftsman 10Ž w/ collapsible stand, dust bag & table wings, $100.00 863658-1563 DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $695+. 941-773-0723 € 322-6709 minimagicyorkie.com APPLIANCES6250 Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 Di s h was h er, K enmore, bi sque $200.00 863-414-1020 Dishwasher G E, like new condition, black, $40.00, 863-3850000 FridgeMaytag, bisque, counter depth, ice/water, bottom freezer, $500 863-414-1020 NuTone NS130 Stainless Steel Range Hood~ installed, but never used. Like new, w/manual. 30Žw x 21Ždeep. $85. 352-212-9217 Refrigerator~ Frigidaire, 2 1c 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. W asher & Dryer~ L G f ront load. Perfect condition! Red. $450 for pair. 573-434-9159 MISCELLANEOUS6260 AC -Kenmore 15,1 00 BTU energy saver, A+ condition $230 (new $650) (954) 394-8932 Always Protect Your Family! Final Expense/Burial Insurance. $30,000 Coverage Only $1 per day! No Med Exam! Free Consult. Call Toda y 1-855-385-4423 MISCELLANEOUS6260 TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct., Venus, FL 33960305-216-8452 AT & T High S peed Internet S tarting at $40/month. Up to 45 Mbps! Over 99% Reliability! Bundle AT&T Digital TV or Phone Services & Internet Price Starts at $30/month. Call 1-888-2741454 Become a published author! Publications sold at all major secular & specialty Christian bookstores. CALL Christian Faith Publishing for your FREE author submission kit. 1-844506-6434 ENJOY 100% guarantee d d e li vered to-the-door Omaha Steaks! SAVE 75% PLUS get 4 more Burgers & 4 more Kielbasa FREE! Order The Family Gourmet Buffet ONLY $49.99. Call 1-844-275-9596 mention code 51689 ADS or visit www.Oma haSteaks.com/meal22 Moving sale. 2 person hot tub $ 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, 1 0 ply w/spare, 5000lb, garage kept. $1,550. 301-305-1511; 863-385-0695 AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! NEEDCASH? 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! $3,000. 791659-9534;863-658-1938 AUTOS WANTED7260 C AR S /TRU C K S WANTED!!! S ell Your Used or Damaged 20022018 Vehicle Fast$ Running or Not. Nationwide Free Towing. Same Day Pick-Up and Pay Available: Call 800-761-9396 AUTOS WANTED7260 D O NATE Y O UR C AR F O R BREAST CANCER! Help United Breast Foundation education, prevention, & support pro grams. FAST FREE PICKUP 24 HR RESPONSE TAX DEDUC TION 1-844-513-9098. DONATE YOUR CAR TRUCK OR BOAT TO HERITAGE FOR THE BLIND. Free 3 Day Vacation, Tax Deductible, Free Towing, All Pa perwork Taken Care Of. CALL 1 800-902-7815 G ot an older car, boat or RV ? Do the humane thing. Donate it to the Humane Society. Call 1-800 831-6309 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 UTILITY TRAILER~ HD 5X 8 3500lb Axle-14Ž steel sides, 15Ž tires swing-away jack. Avon P. 239-246-7575. $395 CAMPERS/ TRAVELTRAILERS7370 I BuyTravel Trailers, 5th Wheels, Motor Homes & Trucks.I Come to You!813-713-3217 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 15

Tuesday, April 24, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 CLASSIFIED WORKS! BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 CARPET SERVICES5040 C a ll E mp i re T o d ay ( tra d emar k) to schedule a FREE in-home es timate on Carpeting & Flooring. Call Today! 1-800-214-0166. ADULTCARE5050 H ome H ea l t h Aid eseeking work:will cook, clean, compani on 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 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 HOME / COMM. IMPROVEMENT5100 Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Angels Lawn CareFull Lawn MaintenanceSenior & Military Discounts863-253-0739 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Commercial & ResidentialLawns, Landscaping & TreesLicensed & Insured bigyard1969@gmail.com Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured LAWN/GARDEN & TREE5110 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 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 PRESSURE CLEANING5180 No High Pressure WashKills Mold, Mildew & Algae Free Estimates 863-381-8111 GreatDealsin theClassifieds! 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 The Artists Group: Holds classes in gourd artistry, clay work/ ceramics, and watercolor, oil and acrylic painting. Beginning and intermediate students are welcome. For information or to register, call 784-7405. American Contract Bridge Club of Sebring: Duplicate bridge games are played at noon, every Monday, Wednesday and Friday at 347 N. Fernleaf Ave., Sebring. If you are not signed up to play, arrive before 11:45 a.m. If you need a partner, call 385-4956. For information, call 385-8118. The Orchid Society of Highlands County: Meets at 7 p.m. on the fourth Monday at the Jack R. Stroup Civic Center, 355 W. Center Ave., Sebring. Guests are always welcome and you dont have to be knowledgeable of orchids to attend. Call President Glenn Shellhammer at 863-471-6171. Sebring Recreation Club : The club is located at 333 Pomegranate Ave. Call 385-2966. Placid Lakes Party Bridge Club: Meets from 9 a.m. to 2 p.m. Tuesdays at Placid Lakes Country Club. Call 863-465-4888. Highlands Art League: All kinds of art classes. Located at 1989 Lakeview Drive, Sebring. Call 385-5312. Sebring Doll Club: Meets at 10:30 a.m. the “rst Wednesday at Temple Israel Synagogue. Call Karen Goodwin at 655-1335 for details. Sebring Hills Association Hobby Club: Meets from 9:30 to 11 a.m. weekly, year-round. Call 314-8905. Sebring Hills Euchre Club: Meets at 6:30 p.m. Wednesday year-round. Call 382-0450 or 3148905 for details. Highlands County Genealogical Society: Meets at 2:30 p.m. the “rst Thursday each month in the Conference Room at the Sebring Chamber of Commerce, 227 U.S. 27 N. The public is invited. Single membership is $12 per year and family membership is $15 per year, payable and due in January. The societys library is now combined with the UDC Genealogy Room at the Lake Placid Public Library and is open 10 a.m. to 2 p.m. Wednesday and Thursday each week and the second Saturday each month, or by special appointment to do your research. For more information, call Mary at 863-4525939 or Jeanette at 863-385-5857. MOPS Mothers of Preschoolers: Meets from 9:30 to 11:30 a.m. every second and fourth Thursday of the month. There are activities, food, child care and more. Join other moms for a two-hour break at Grace Bible Church, 4541 Thunderbird Road. Visit www.mops.org or call the church at 382-1085. Placid Lakes Duplicate Bridge Club: Meets from 6 to 9 p.m. every other Thursday at Placid Lakes Country Club. Call 863465-2726 for schedule. Placid Lakes Social Circle: Meets the second Thursday of the month (except holidays) at Placid Lakes Town Hall, 2010 Placid Lakes Blvd. Meeting is from 4-5 p.m., followed by food and games. For information, call 863-699-6331.Groups to check out

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Tuesday, April 24, 2018 www.highlandsnewssun.cominternet and in life, from social events with friends to church functions, she said. Ive noticed its getting worse.Ž Gabrielle Glaser, author of Her Best Kept Secret: Why Women Drink „ and How They Can Regain Control,Ž said its possible women feel more pressure than they once did. From demanding homework assignments to increased school security, parenting seems to have gotten more complicated, she said. The age of social media also heightens a desire to display domestic perfection to the outside world. Because drinking is already an accepted practice, its easy to fall into the habit of using alcohol as a way to de-stress, she said. Theres anxiety around being a mother,Ž Glaser said, and binge drinking has become completely normalizedŽ as a way to have fun or blow off steam. That starts in college and carries through to your “rst job,Ž she added, and it can easily be part of being a mother as well.Ž Kitley, the Oak Park mom, said social events centered on drinking, including moms nights out, gave me excusesŽ to drink. The difference was, some of these moms could stop after one or two glasses and drive home,Ž she said. I could not. I always took it to a huge extreme.Ž Kitley said she decided to stop drinking after she had worked her way up to drinking every day. Thats when a longtime friend who had recently quit drinking questioned Kitley about her habits after noticing that she was hungover at an exercise class. Kitley con“ded in her friend that she wondered if she had a problem, but she didnt think she “t the typical image of an alcoholic. When her friend invited her to check out an Alcoholics Anonymous meeting, Kitley recalls saying, I cant go to a meeting; I have an open bottle of wine in the fridge.Ž At her friends urging, Kitley made it to the meeting and decided to quit. Kitley said she doesnt fault those who drink socially or those who joke about wine on social media, but said its dif“cult for those in recovery to “nd outlets that arent focused on alcohol.BOOZYFROM PAGE 2 Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? ginger 1 teaspoon turmeric 1 teaspoon cayenne pepper 1 teaspoon paprika 2 teaspoons garam masala (divided use) 1 teaspoon cumin 1 teaspoon salt 1 pound boneless, skinless chicken thighs 4 ounces butter, cut into cubes, or 1/2 cup coconut oil 1/2 cup heavy (whipping) cream or full-fat coconut milk 1/4 to 1/2 cup chopped fresh cilantro In the inner cooking pot of the Instant Pot, add the tomatoes, garlic, ginger, turmeric, cayenne, paprika, 1 teaspoon of garam masala, cumin and salt. Mix thoroughly, then place the chicken pieces on top of the sauce. Lock the lid into place. Select Manual or Pressure Cook, and adjust the pressure to High. Cook for 10 minutes. When the cooking is complete, let the pressure release naturally. Unlock the lid. Carefully remove the chicken and set it aside. Using an immersion blender in the pot, blend together all the ingredients into a smooth sauce. Let the sauce cool for several minutes. Add the butter cubes, cream, remaining teaspoon of garam masala and cilantro. Stir until well incorporated. The sauce should be thick enough to coat the back of a spoon when youre done.Remove half of the sauce and freeze it for later, or refrigerate for as long as three days. Put the chicken back in and heat through, breaking up into smaller pieces. Serve over rice or raw cucumber noodles. Makes 4 servings. Source: Urvashi Pitre, twosleevers.comLADYFROM PAGE 3 online food world alight with an Instant Pot cookbook? In the beginning of last year, I became really fed up with my job,Ž admits Pitre over the phone. I decided to cook for a stress release. But I cant do anything casually, so I started to get really serious. Then for some reason, the butter chicken just took off. I have no idea how it happened.Ž I know why the dish went viral. That particular recipe, also known as murgh makhani, takes about 15 minutes of prep work and is ready to eat in less than a half-hour, yet it tastes wildly complex. Sharp fresh ginger and tickling cayenne jump out immediately, while the haunting fragrance of garam masala (the multipurpose Indian spice blend made of cumin, coriander, cinnamon and other spices) waits in the background. It sounds aggressive, but its balanced by a blanket of creamy butter, which gives the dish its name. You really get the feeling that each recipe was designed speci“cally with the Instant Pot in mind, instead of an older recipe being adapted to the new machine, because they always work. I know because Ive tried nearly a dozen of them, and they have all been astonishingly easy and dramatically ”avored. The Punjabi chicken curry and lamb rogan josh require about the same effort as setting up a slow cooker stew, yet taste vibrant and alluring. (Not to mention, they take about a tenth of the time.) Unlike other Indian cookbooks that bill themselves as easy, Pitre doesnt take the usual shortcuts. She never calls for a jar of curry powder. In many ways, its a akin to such essential beginner cookbooks as Mexican EverydayŽ by Rick Bayless, 101 Easy Asian RecipesŽ by Lucky Peach or The Breath of a WokŽ by Grace Young, which offer a warm, approachable introduction to a cuisine without dumbing things down. Youll learn how to make garam masala and ghee from scratch. The book wont replace such in-depth guides as 660 CurriesŽ by Raghavan Iyer (whose recipe for garam masala Pitre uses), but thats not the point. In some ways, it makes sense that the best Instant Pot cookbook focuses on Indian food. Pressure cookers were extremely popular in India long before the Instant Pot was even invented. Most of us cook with pressure cookers in India,Ž says Pitre. Ive been cooking since I was 14, and Im 52 now.Ž As youd expect for someone as ambitious as Pitre, this is just the beginning. Her second cookbook, The Keto Instant Pot CookbookŽ was released March 20. (Keto is short for ketogenic diet, which, in a highly simpli“ed form, advocates a diet high in fat, medium in protein and low in carbs.) As you can tell by the title, shes expanding beyond just Indian food. I dont just cook Indian food at home,Ž says Pitre. I love Mexican, Thai, American and Korean.Ž Since thats still not enough, shes also working on a cookbook for the air fryer, which many are claiming will be the next must-have kitchen gadget. That may be true, but its hard to see how the Instant Pot craze will slow down anytime soon, especially when you have great cookbooks like this one to keep you busy in the kitchen for the foreseeable future.MEALFROM PAGE 3 DO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? newstips@newssun.com Email Your News Tips To: Can you say kabocha? How about kombucha? What do you do with aquafaba? And, really, who doesnt like an Arnold Palmer? These are just a few of new food words that Merriam-Webster have added to the dictionary mix. More than 850 new words and their de“nitions were added recently, and many of them are culinary terms. In order for a word to be added to the dictionary it must have widespread, sustained, and meaningful use,Ž explains Emily Brewster, Associate Editor at Merriam-Webster in a news release. These new words have been added to the dictionary because they have become established members of the English language and are terms people are likely to encounter.Ž At www.merriam-webster.com Heres a taste of some of the new food words that have been added, enhanced with some background from the Free Press Test Kitchen: Aquafaba (aqua-fa-ba): The liquid that results when beans are cooked in water.Ž One of the more popular bean liquids that is being used is that of the canned chickpeas. Its popular use is as an egg replacement in recipes like waf”es and pancakes. Chickpea liquid is also said to whip up nicely for meringue. Arnold Palmer: A cold beverage mix of iced tea and lemonade. Created by golfer Arnold Palmer, the idea struck the late golf champion after a round of golf in the desert in the early 60s. I wanted something that would be refreshing and realized that lemonade would be a natural complement to iced tea, since most people add a lemon wedge to their teaŽ according to www.merriam-webster. com Cotija (co-ti-ja): A hard, white, crumbly Mexican cheese made from cows milk. This cheese is noted for its saltiness and is like Parmesan. Fond (fahn): Small particles of browned food and especially meat that adhere to the bottom of a cooking pan and are used especially in making sauces. These concentrated browned bits form on the bottom of the pan when food is sauted or roasted. When you deglaze the pan with a liquid, the bits are scrapped up to ”avor the sauce. Harissa (ha-ris-sa): A spicy North African paste made from dried chilies, salt, oil, and other seasonings. Harissa is used as a condiment or served with meats, vegetables and poultry. Kabocha (ka-bo-cha): A winter squash (Curcubita maxima) of Japanese origin that is round with somewhat ”attened top and bottom, typically dark green skin usually streaked or mottled with pale green, and yellowish-orange sweet ”esh. Kombucha (kom-bucha): A gelatinous mass of symbiotic bacteria (as Acetobacter xylinum) and yeasts (as of the genera Brettanomyces and Saccharomyces) grown to produce a fermented beverage held to confer health bene“ts. Natto (nat-to): A dish of fermented soybeans with a pungent ”avor and gluey texture that is eaten chie”y in Japan and usually served over rice. Poke (po-ke): A Hawaiian salad made typically from cubed pieces of raw seafood (such as tuna) marinated with soy sauce and sesame oil and mixed with onions or other ingredients. Queso/chili con queso (que-so): A dipping sauce of melted cheese and chopped chili peppers Tzatziki (dzah-ze-ke): Greek yogurt sauce made with cucumbers and garlic. Unoaked: Not aged in oak barrels. For example, an unoaked chardonnay. Zaatar (zaa-tar): A Middle Eastern spice blend made usually of dried herbs (such as thyme or marjoram), dried sumac and sesame seeds. Zaatar used in many dishes and is sprinkled on vegetables, in salads and used to season pita chips.What is aquafaba? Its one of the 850 words added to Merriam-Websters dictionaryBy SUSAN SELASKYDETROIT FREE PRESS adno=720014

PAGE 17

The News Wire Tuesday, April 24, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Princes family sues Illinois hospitalPrinces six heirs have filed a wrongful-death lawsuit in Illinois stemming from the treatment of the musician in Moline after he overdosed on opioids. See page 8. NASHVILLE, Tenn. „ The mentally unstable gunman suspected of killing four people in a late-night shooting at a Waf”e House restaurant was arrested near his apartment Monday after hiding from police for more than a day, authorities said. Police and federal agents had mounted a massive manhunt for 29-year-old Travis Reinking after the Sunday morning attacks, in which a gunman clad only in a jacket used an assault ri”e to attack a diverse crowd of patrons at the restaurant before being disarmed by a patron. Construction workers told of“cers Monday that a person matching Reinkings description walked into the woods near a construction site, Lt. Carlos Lara told reporters. A detective spotted Reinking, who lay down on the ground to be handcuffed when confronted, Lara said Reinking carried a black backpack with a silver semi-automatic weapon and .45-caliber ammunition, Lara said. Detectives cut the backpack off him. Police spokesman Don Aaron said Reinking requested a lawyer and was taken to a hospital before he would be booked on four counts of criminal homicide. Its not clear why Reinking attacked shortly after 3 a.m. Sunday, though he may have mental issues,Ž Metropolitan Nashville Police Chief Steve Anderson said earlier. Police said Reinking opened “re in the restaurant parking lot before storming the restaurant, which had about 20 people inside. Four people „ three of them black and one Hispanic „ were killed and four others injured before a customer wrestled the weapon away and Reinking, who is white, ran out, police said. Police said Reinking stole a BMW days before the attack. The car was quickly recovered, but authorities did not immediately link the theft to Reinking. Meanwhile, authorities in Illinois shared past reports suggesting multiple red ”ags about a disturbed young man with paranoid delusions. In May 2016, Reinking told deputies from Tazewell County, Illinois, that music superstar Taylor Swift was stalking him and hacking his phone, and that his family was also involved. Reinking agreed to go to a local hospital for an evaluation after repeatedly resisting the request, the sheriffs report said. Another sheriffs report said Reinking barged into a community pool in Tremont, Illinois, last June, and jumped into the water wearing a pink womans coat over his underwear. Investigators believed he had an AR-15 ri”e in his car trunk, but it was never displayed. No charges were “led. Last July, Reinking was arrested by the U.S. Secret Service after he entered a restricted area near the Waffle House slaying suspect arrested after massive manhuntBy SHEILA BURKEASSOCIATED PRESS WAFFLE | 2 AP POHOTOBritains Prince William and Kate, Duchess of Cambridge with their newborn baby son as they leave the Lindo wing at St. Marys Hospital in London London on Monday. The Duchess of Cambridge gave birth Monday to a healthy baby boy „ a third child for Kate and Prince William and fth in line to the British throne. LONDON „ Third times a charm. The Duchess of Cambridge gave birth Monday morning to a new prince who is “fth in line to the British throne „ and she was home by suppertime. The duchess and husband Prince William drove to St. Marys Hospital in London early in the morning, and Kates 8 pound, 7 ounce (3.8 kilogram) boy was born at 11:01 a.m., with royal of“cials announcing the birth about two hours later. There followed a smoothly choreographed operation perfected after the births of the couples two other children. In late afternoon, elder siblings Prince George and Princess Charlotte were brought to meet their baby brother. Around 6 p.m., Kate emerged alongside her husband, wearing a vibrant red dress and holding the tiny royal highness wrapped in a white lace shawl. After posing for dozens of photographers and camera crews outside the hospitals private Lindo Wing, the trio headed home, with the baby nestled securely in a car seat. Television news helicopters followed the royal Range Rover as it made the mile-long (1.6 kilometer) journey to the familys Kensington Palace residence. William declared the couple very delightedŽ with the new addition to the family. The royal palace said the queen, the Duke of Edinburgh, the Prince of Wales, the Duchess of Cornwall, Prince Harry and members of both families have been informed and are delighted with the news.Ž Prime Minister Theresa May offered warmest congratulations.Ž News of the royal birth came with a mix of tradition and modernity typical of Britains media-savvy royal family. It was announced on Twitter and also proclaimed in the forecourt of Buckingham Palace with a framed notice perched on a golden easel. Tony Appleton, a town crier from southeast England, showed up in full regalia to declare the newborn princes birth outside the hospital. The words Its a boyŽ ”ashed in lights around the top of Londons BT Tower, which can be seen for miles around. More ceremonial celebration will come Tuesday, including the pealing of bells at Westminster Abbey and a gun salute in Londons Hyde Park. The baby is a younger brother to 4-year-old Prince George and Princess Charlotte, who turns 3 next week. Both were born at the same hospital, as were William and his younger brother, Prince Harry. The infants name, which has been subject to a ”urry of bets, is likely to be announced in the next few days. Arthur and James are among bookmakers favorites for the new prince, whose full title will be Prince charming: Kate gives birth, home by suppertimeBy JILL LAWLESS and SYLVIA HUIASSOCIATED PRESS BOY | 2 Its a boy!HOUSTON „ Former President George H.W. Bush has been hospitalized in Houston with an infection, just after attending the funeral of his wife, Barbara, a spokesman said Monday. Jim McGrath said on Twitter that the 93-year-old Bush is responding to treatments and appears to be recovering.Ž He was admitted Sunday morning to Houston Methodist Hospital after an infection spread to his blood, McGrath said. Barbara Bush was laid to rest Saturday in a ceremony attended by her husband and former presidents Bill Clinton, Barack Obama, George W. Bush and their wives, along with current “rst lady Melania Trump. She was 92, and she and her husband had been married 73 years „ the longest presidential marriage in U.S. history. The elder Bush uses a wheelchair and an electric scooter for mobility after developing a form of Parkinsons disease, and he has needed hospital treatment several times in recent years for respiratory problems. He attended the funeral wearing a pair of knitted socks decorated in blue, red and yellow books „ a tribute to his late wifes work promoting literacy. On Friday, during the public viewing of Barbara Bushs casket, George H.W. Bush offered his hand to many of the around 2,500 people who walked through the church to pay their respects. A year ago this month, Bush spent two weeks in the hospital for treatment of pneumonia and chronic bronchitis, a constant irritation of the lining of tubes that carry air to ones lungs. Bushs doctors said chronic bronchitis is a condition more prevalent with age and can aggravate the symptoms of pneumonia. Bush was hospitalized for 16 days in January 2017 for pneumonia. During that hospital stay, which included time in intensive care, doctors inserted a breathing tube and connected him to a ventilator. He also was hospitalized in 2015 in Maine after falling at home and breaking a bone in his neck, and in December 2014 for about a week for shortness of breath. He spent Christmas 2012 in intensive care for a bronchitis-related cough and other issues.Spokesman: George HW Bush hospitalized with blood infectionBY THE ASSOCIATED PRESSTORONTO „ A rented van jumped onto a crowded Toronto sidewalk Monday, killing ten people and injuring 15 before the driver ”ed and was quickly arrested in a confrontation with police, Canadian authorities said. Witnesses said the driver was moving fast and appeared to be acting deliberately, but police said they did not yet know the cause or any possible motive. The name of the suspect was not released. Toronto Police Services Deputy Chief Peter Yuen released no details about the investigation as he announced the number of casualties. Yuen said police were still interviewing witnesses and examining surveillance video of the incident as part of what he called a complexŽ investigation. I can assure the public all our available resources have been brought in to investigate this tragic situation,Ž he said. The incident occurred as Cabinet ministers from the major industrial countries were gathered in Canada to discuss a range of international issues in the run-up to the G7 meeting near Quebec City in June. Minister of Public Safety Ralph Goodale said that it was too soon to say whether the crash was a case of international terrorism and that the government had not raised its terrorism alert. A senior national government of“cial later said that authorities had not turned over the investigation to the Royal Canadian Mounted Police, a sign that investigators believed it unlikely terrorism was the motive. The of“cial agreed to reveal that information only if not quoted by name. The driver was heading south on busy Yonge Street around 1:30 p.m. and the streets were crowded with people enjoying an unseasonably warm day when the van jumped onto the sidewalk. Ali Shaker, who was driving near the van at the time, told Canadian broadcast outlet CP24 that the driver appeared to be moving deliberately through the crowd at more than 30 mph. He just went on the sidewalk,Ž a distraught Shaker said. He just started hitting everybody, man. He hit every single person on the sidewalk. Anybody in his way he would hit.ŽVan kills 10, injures 15 on Toronto street; driver in custodyBy CHARMAINE NORONHAASSOCIATED PRESS AP PHOTOA van mounted a sidewalk crashing into a number of pedestrians on Monday. It apparently jumped a curb Monday in a busy intersection in Toronto and struck numerous people and ed the scene before it was found and the driver was taken into custody, Canadian police said. TORONTO | 2

PAGE 18

Page 2 www.yoursun.com The Sun / Tuesday, April 24, 2018 FROM PAGE ONE TODAY / TONIGHTA thunderstorm or two Partly cloudyHIGH 85 LOW 6360% chance of rain 5% chance of rainMostly sunny and pleasant83 / 620% chance of rain WEDNESDAY GULF WATER TEMPERATUREMostly sunny and pleasant84 / 635% chance of rain THURSDAYSunny to partly cloudy and pleasant85 / 6415% chance of rain FRIDAYNice with sun and some clouds88 / 625% chance of rain SUNDAYDelightful with clouds and sun85 / 575% chance of rain SATURDAY 1 2 5 5 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 370-50 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 VENICE768290908679Air Quality Index readings as of MondayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Monday Sebring through 2 p.m. Monday Venice through 2 p.m. Monday24 hours through 2 p.m. Mon. 0.00Ž Month to date 1.15Ž Normal month to date 1.60Ž Year to date 4.32Ž Normal year to date 9.11Ž Record 0.14Ž (1983) 24 hours through 2 p.m. Mon. 0.11Ž 24 hours through 2 p.m. Mon. 0.00Ž Month to date 0.37Ž Normal month to date 2.05Ž Year to date 2.49Ž Normal year to date 10.54Ž Record 0.14Ž (1960) High/Low 88/67 Normal High/Low 86/62 Record High 92 (1999) Record Low 48 (1993) High/Low 86/68 High/Low 84/72 Normal High/Low 82/63 Record High 92 (1999) Record Low 48 (1993)Pollen Index readings as of Monday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 4.32 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Wed.Apalachicola 76 61 pc 77 61 pc Bradenton 80 67 c 80 66 s Clearwater 79 67 pc 78 67 s Coral Springs 86 69 t 87 65 pc Daytona Beach 82 61 pc 81 61 pc Fort Lauderdale 84 71 t 85 67 pc Fort Myers 85 68 pc 84 65 s Gainesville 81 61 s 81 60 pc Jacksonville 82 60 pc 82 60 pc Key Largo 84 73 pc 83 69 s Key West 85 76 pc 83 73 pc Lakeland 85 62 pc 82 59 pc Melbourne 83 62 t 83 62 pc Miami 85 71 pc 86 66 pc Naples 84 70 pc 83 67 s Ocala 80 60 s 80 59 pc Okeechobee 84 60 t 84 58 pc Orlando 86 63 pc 83 61 pc Panama City 75 61 pc 76 62 s Pensacola 77 59 s 81 62 pc Pompano Beach 85 70 t 85 66 pc St. Augustine 80 61 s 79 61 pc St. Petersburg 80 67 pc 80 66 s Sarasota 79 67 c 79 65 s Tallahassee 78 59 pc 81 60 pc Tampa 81 69 pc 80 66 pc Vero Beach 84 62 t 83 61 pc West Palm Beach 85 66 t 83 64 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 1:40p 6:25a 11:36p 6:15p Wed. 1:58p 7:18a --7:32p Today 12:17p 4:41a 10:13p 4:31p Wed. 12:35p 5:34a 11:38p 5:48p Today 10:46a 3:15a 9:18p 3:01p Wed. 11:07a 4:05a 10:32p 4:12p Today 2:12p 6:54a --6:44p Wed. 12:08a 7:47a 2:30p 8:01p Today 10:32a 3:20a 8:28p 3:10p Wed. 10:50a 4:13a 9:53p 4:27p SW 6-12 0-1 Light W 7-14 1-3 LightFt. Myers 85/68 part cldy all day Punta Gorda 85/64 cloudy afternoon Sarasota 79/67 cloudy 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. 2018Full Apr 29 Last May 7 New May 15 First May 21 Today 2:58 p.m. 3:30 a.m. Wednesday 3:59 p.m. 4:15 a.m. Today 6:56 a.m. 7:57 p.m. Wednesday 6:55 a.m. 7:58 p.m. Today 1:57a 8:11a 2:24p 8:38p Wed. 2:46a 8:59a 3:12p 9:25p Thu. 3:31a 9:44a 3:56p 10:08p Monterrey 83/66 Chihuahua 90/62 Los Angeles 78/54 Washington 60/56 New York 60/52 Miami 85/71 Atlanta 70/56 Detroit 55/47 Houston 84/60 Kansas City 72/49 Chicago 58/41 Minneapolis 58/37 El Paso 91/56 Denver 46/25 Billings 54/35 San Francisco 68/51 Seattle 75/50 Toronto 56/42 Montreal 67/47 Winnipeg 52/36 Ottawa 64/44 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: 04/24/18 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 82 47 pc 72 50 s Anchorage 46 37 r 45 38 pc Atlanta 70 56 c 71 54 pc Baltimore 58 52 r 66 48 r Billings 54 35 s 68 36 pc Birmingham 69 55 pc 72 55 pc Boise 72 47 s 78 49 s Boston 64 47 pc 55 49 r Buffalo 60 47 c 52 38 sh Burlington, VT 69 47 s 58 48 r Charleston, WV 66 51 r 61 41 sh Charlotte 71 54 r 75 52 pc Chicago 58 41 c 53 36 pc Cincinnati 61 51 r 60 40 c Cleveland 57 43 r 51 37 c Columbia, SC 78 58 r 79 59 pc Columbus, OH 59 51 r 57 41 c Concord, NH 70 44 pc 56 48 r Dallas 82 60 s 62 46 r Denver 46 25 c 64 36 s Des Moines 71 45 c 62 40 pc Detroit 55 47 c 55 38 sh Duluth 54 29 c 56 40 pc Fairbanks 50 30 pc 51 28 pc Fargo 57 33 pc 65 45 pc Hartford 65 46 pc 58 50 r Helena 62 33 s 66 34 pc Honolulu 81 70 sh 81 72 sh Houston 84 60 s 83 55 pc Indianapolis 61 49 r 62 38 c Jackson, MS 71 53 pc 75 54 pc Kansas City 72 49 c 61 40 c Knoxville 66 54 r 65 48 c Las Vegas 92 68 s 93 69 s Los Angeles 78 54 pc 75 54 pc Louisville 65 55 r 65 43 c Memphis 69 54 pc 70 54 sh Milwaukee 54 39 r 49 35 pc Minneapolis 58 37 c 60 43 s Montgomery 73 55 pc 76 57 pc Nashville 67 55 sh 67 47 c New Orleans 79 62 s 80 62 s New York City 60 52 pc 58 50 r Norfolk, VA 62 58 r 74 56 pc Oklahoma City 76 46 s 55 40 r Omaha 70 44 c 63 44 pc Philadelphia 62 53 r 66 50 r Phoenix 97 71 pc 98 71 pc Pittsburgh 56 50 r 57 39 c Portland, ME 64 44 s 52 46 r Portland, OR 81 53 pc 85 58 s Providence 63 47 pc 58 50 r Raleigh 67 54 r 74 51 c Salt Lake City 67 45 s 75 51 pc St. Louis 65 48 c 61 42 c San Antonio 87 61 s 74 53 t San Diego 70 56 pc 69 55 pc San Francisco 68 51 pc 67 52 pc Seattle 75 50 pc 74 50 s Washington, DC 60 56 r 69 52 r Amsterdam 57 48 r 57 46 sh Baghdad 85 60 s 88 67 pc Beijing 73 48 pc 77 54 s Berlin 64 52 sh 64 44 t Buenos Aires 73 67 t 76 64 t Cairo 81 62 s 76 65 pc Calgary 67 38 pc 53 33 pc Cancun 88 72 pc 86 72 t Dublin 54 41 sh 53 41 sh Edmonton 68 39 pc 56 36 s Halifax 54 39 s 52 44 c Kiev 63 48 r 71 55 pc London 60 46 r 58 43 t Madrid 78 54 pc 79 53 pc Mexico City 75 57 pc 77 57 pc Montreal 67 47 pc 56 48 r Ottawa 64 44 c 54 44 r Paris 70 53 pc 63 44 pc Regina 62 38 pc 62 33 c Rio de Janeiro 85 72 t 87 73 s Rome 73 55 pc 74 54 pc St. Johns 51 35 c 57 36 pc San Juan 84 75 pc 86 75 pc Sydney 75 61 s 76 63 pc Tokyo 71 65 c 72 61 r Toronto 56 42 c 51 38 r Vancouver 63 45 pc 67 48 pc Winnipeg 52 36 s 69 38 sHigh ..................... 92 at Needles, CALow .............. 16 at Saranac Lake, NY(For the 48 contiguous states yesterday)76On April 24, 1908, a series of tornadoes moving from Louisiana to Alabama took more than 300 lives. Q: At what temperature do most tornadoes occur?A: 75 percent occur when the temperature is between 65 and 84 F 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 85/63 86/60 88/63 86/64 86/62 85/60 86/60 83/59 86/60 81/69 80/67 82/69 82/66 85/68 86/63 85/64 86/64 87/61 87/62 85/62 85/63 85/62 83/63 80/67 85/62 79/69 82/65 81/66 85/61 81/66 81/66 84/61 79/67 79/67 81/68 85/67 84/66 84/63 His Royal Highness, Prince (Name) of Cambridge. Youll “nd out soon enough,Ž William said when asked about the babys name. Monday is St. Georges Day, Englands national day, but the baby is unlikely to be given the name since his older brother already has it. The new arrival is Queen Elizabeth IIs sixth great-grandchild and bumps Prince Harry to sixth place in the line of succession. The baby is “fth in line, after grandfather Prince Charles, father Prince William and his two siblings. Charlotte is the “rst royal daughter to stay ahead of a younger brother in the line of succession. Before the rules were changed in 2012, male heirs took precedence. Kensington Palace announced in September that Kate was pregnant with her third child. As in her previous pregnancies, the duchess suffered from hyperemesis gravidarum, a severe form of morning sickness. Of“cials announced her previous pregnancies before the traditional 12week mark because she was too unwell to attend public engagements. This time around, it kept her from taking George to his “rst day of school. The 36-year-old duchess, formerly Kate Middleton, nevertheless kept up a busy schedule of royal duties during her pregnancy, including a visit with William to Scandinavia. She carried out her last of“cial engagement on March 22 before going on maternity leave. The birth was overseen by a team of doctors including consultant obstetrician Guy ThorpeBeeston and consultant gynecologist Alan Farthing „ who were also called in for the births of George and Charlotte „ as well as the hospitals midwives. Television crews, journalists and royal fans had set up camp outside the hospital for the royal baby watchŽ since early April in anticipation of the arrival. The top White House spokeswoman offered personal encouragement to William and Kate on becoming the parents of three children. From one mother to another, I know the reality of being outnumbered can be very scary, but I know she and Prince William will continue to be amazing parents,Ž Press Secretary Sarah Huckabee Sanders, herself a mother of three, said during a White House brie“ng. John Loughrey, a veteran royal-watcher who camped outside the hospital for two weeks, said the baby would be very good for our country and of course, Her Majesty the queen.Ž Im so pleased its St. Georges Day,Ž he said before the birth was announced. St. George himself would be very pleased if the babys born today.ŽBOYFROM PAGE 1 White House and refused to leave, saying he wanted to meet President Donald Trump. Reinking was not armed, but at the FBIs request, Illinois police revoked his state “rearms card and seized four guns from him, authorities said. The AR-15 used in the shootings was among those seized. In August, Reinking told police he wanted to “le a report about 20 to 30 people tapping into his computer and phone and people barking like dogsŽ outside his residence, according to a report. Theres certainly evidence that theres some sort of mental health issues involved,Ž Tazewell County Sheriff Robert Huston said. But he said deputies returned the guns to Reinkings father on the promise he would keep the weapons secure and out of the possession of Travis.Ž Reinkings father has now acknowledged giving them backŽ to his son, Aaron said. Bureau of Alcohol, Tobacco, Firearms and Explosives special Agent Marcus Watson said Monday that action is potentially a violation of federal law.Ž Phone calls to a number listed for the father, Jeffrey Reinking, went unanswered. It is not clear why Reinking moved recently from Morton, Illinois, and if it had anything to do with being near Swift, who has a home in Nashville. Police say he worked in construction for a while. Police say Reinking drove into the Waf”e House parking lot in his gold Chevy Silverado pickup early Sunday and sat there for about four minutes before opening “re. The victims fatally shot in the parking lot have been identi“ed as Taurean Sanderlin, 29, of Goodlettsville, and Joe Perez, 20, of Nashville. Sanderlin was an employee at the restaurant. One of the fatally wounded inside was DeEbony Groves, a 21-year student at Nashvilles Belmont University. She was remembered as an exceptional student who made the Deans list, and a tenacious basketball player. Akilah Dasilva was also killed inside the restaurant. The 23-year-old from Antioch was a rap artist and music video producer. He was at the restaurant with his girlfriend, 21-year-old Tia Waggoner, the paper reported. Waggoner was wounded and underwent surgery to try to save her leg, Dasilvas family said. Police say Sharita Henderson, 24, of Antioch, was wounded and being treated as well. Also wounded was James Shaw Jr., a 29-yearold restaurant patron who burned his hand grabbing the hot muzzle of the assault weapon as he wrestled the gun away. A Nashville native who works as a wireless technician for AT&T, Shaw said he was no hero „ despite being hailed as one by Nashville Mayor David Briley.WAFFLEFROM PAGE 1 AP PHOTOBritains Prince William and Kate, Duchess of Cambridge with their newborn baby son as they leave the Lindo wing at St Marys Hospital in London London, Monday, April 23, 2018. The Duchess of Cambridge gave birth Monday to a healthy baby boy „ a third child for Kate and Prince William and fth in line to the British throne. AP PHOTOA van with a damaged front-end sits idle on a sidewalk after the driver drove down a sidewalk crashing into a number of pedestrians in Toronto, Monday. The van apparently jumped a curb Monday in a busy intersection in Toronto and struck the pedestrians and ed the scene before it was found and the driver was taken into custody, Canadian police said.Witness Peter Kang told CTV News that the driver did not seem to make any effort to stop. If it was an accident he would have stopped,Ž Kang said. But the person just went through the sidewalk. He could have stopped.Ž Video broadcast on several Canadian outlets showed police arresting the driver, dressed in dark clothes, after of“cers surrounded him and his rental Ryder van several blocks from where the incident occurred in the North York neighborhood of northern Toronto. He appeared to make some sort of gesture at the police with an object in his hand just before they ordered him to lie down on the ground and took him away. Witness Phil Zullo told Canadian Press that he saw police arresting the suspect and people strewn all over the roadŽ where the incident occurred. I must have seen about “ve, six people being resuscitated by bystanders and by ambulance drivers,Ž Zullo said. It was awful. Brutal.Ž Police shut down the Yonge and Finch intersection following the incident and Torontos transit agency said it had suspended service on the subway line running through the area. Prime Minister Justin Trudeau expressed his sympathies for those involved. Our hearts go out to everyone affected,Ž Trudeau said in Ottawa. We are going to have more to learn and more to say in the coming hours.ŽTORONTOFROM PAGE 1

PAGE 19

The Sun /Tuesday, April 24, 2018 www.yoursun.com Page 3 ABDiversMunicipal 14.08 ... 0.0 SmCpGrA m 55.58 -.41 +3.0AMGYackFocN d 20.86 -.04 +1.8 YacktmanI d 22.62 -.02 +1.9AQRMgdFtsStratI 8.97 -.03 -0.3AberdeenIntlSmCpA m 32.31 -.07 +3.1AkreFocRetail m 33.72 -.03 +2.0AlgerSmCpGrB m 6.85 -.02 +3.5AlpinedynDivInstl d 4.16 ... +4.3AmanaMutGrInv b 35.13 ... -3.5 MutIncInv b 48.67 -.17 -3.9American CenturyCptlValInv 8.60 +.02 +4.1 EqIncInv 8.66 +.02 +3.0 GrInv 34.14 -.06 +2.8 HYMuniInv 9.59 -.01 +0.4 HeritageInv 23.26 +.01 +2.3 IntTrmTxFrBdInv 11.12 -.01 -0.2 UltraInv 45.52 -.11 +3.1American FundsAMCpA m 33.15 -.04 +3.0 AmrcnBalA m 26.90 ... +2.0 AmrcnHiIncA m 10.21 -.03 +0.7 AmrcnMutA m 40.18 +.09 +3.3 BdfAmrcA m 12.50 -.01 -0.5 CptWldGrIncA m 51.78 -.10 +3.0 CptlIncBldrA m 60.81 +.03 +2.2 CptlWldBdA m 19.98 -.13 -1.5 EuroPacGrA m 56.90 -.17 +2.0 FdmtlInvsA m 62.40 -.09 +3.0 GlbBalA m 32.58 -.13 +1.8 GrfAmrcA m 52.07 -.16 +3.1 IncAmrcA m 22.92 +.02 +2.6 IntrmBdfAmrA m 13.09 -.01 -0.4 InvCAmrcA m 40.26 +.04 +3.0 NewWldA m 67.27 -.41 +0.8 NwPrspctvA m 44.54 -.17 +2.3 SmCpWldA m 57.05 -.16 +1.9 TheNewEcoA m 47.40 -.22 +1.9 TxExBdA m 12.77 -.01 +0.1 WAMtInvsA m 45.71 +.08 +4.3Angel OakMltStratIncIns 11.21 -.01 +1.0ArtisanIntlInstl 34.28 -.04 +3.2 IntlValueInstl 38.24 -.05 +3.3BairdAggrgateBdInstl 10.55 -.01 -0.4 CorPlusBdInstl 10.90 -.01 -0.3 ShrtTrmBdInstl 9.56 ... -0.1BaronAsstRetail b 72.27 -.06 +2.4 GrRetail b 69.98 ... +1.8 PtnrsRetail b 51.23 -.16 0.0BerkshireFoc d 24.42 -.23 +0.2BlackRockAlCpEngyRsInvA m 11.65+.07 +11.3EqDivInstl 22.63 +.05 +4.8 GlbAllcIncInstl 19.75 -.06 +1.2 GlbAllcIncInvA m 19.62 -.06 +1.2 GlbAllcIncInvC m 17.67 -.06 +1.1 HYBdInstl 7.69 -.02 +1.1 HYBdSvc b 7.70 -.01 +1.2 StrIncOpIns 9.88 -.01 0.0 TactOppsInvA m 14.75 -.03 +0.6BruceBruce 507.72 +.28 +1.1 Fidelity500IdxIns 93.36 ... +3.3 500IdxInsPrm 93.36 +.01 +3.3 500IndexPrm 93.36 +.01 +3.3 AllSectorEq 12.38 -.01 +3.3 AsstMgr50% 18.21 -.02 +1.3 BCGrowth 14.46 -.06 +1.8 BCGrowth 91.66 -.38 +2.0 Balanced 23.84 -.02 +1.9 BalancedK 23.84 -.02 +1.9 Canada 51.96 -.05 +2.8 Cap&Inc 10.18 -.03 +0.9 Contrafund 126.91 -.43 +3.2 ContrafundK 126.87 -.43 +3.2 DivGro 32.32 +.10 +2.8 DiversIntl 39.71 -.15 +2.9 DiversIntlK 39.64 -.15 +3.0 EmMkts 21.29 -.20 -1.6 EmMkts 32.32 -.23 -0.5 EmergingAsia 43.62 -.26 -1.6 ExMktIdxPr 63.13 -.08 +3.1 Fidelity 46.57 -.01 +3.4 FltngRtHiInc 9.65 ... +0.4 FocusedStock 24.23 -.05 +3.2 FourinOneIdx 44.39 -.05 +2.9 Frdm2020 16.55 -.03 +1.3 Frdm2025 14.40 -.02 +1.6 Frdm2030 18.10 -.03 +2.0 Frdm2035 15.32 -.03 +2.3 Frdm2040 10.76 -.02 +2.5 GNMA 11.08 -.01 -0.4 Glob alexUSIdx 13.27 -.06 +2.9 GroCo 17.69 -.11 +0.9 GroCo 189.35 -1.11 +0.9 GroCoK 189.37 -1.11 +0.9 Growth&Inc 37.17 +.08 +4.4 Independence 38.73 -.05 +3.6 IntlDiscv 45.55 -.16 +2.8 IntlGr 16.09 -.08 +1.5 IntlIdxInstlPrm 43.49 -.14 +4.2 IntlIdxPremium 43.49 -.14 +4.2 IntlRlEstt 11.77 -.04 +2.6 IntlVal 10.77 -.01 +4.5 InvmGradeBd 10.92 ... -0.3 InvmGradeBd 7.69 -.01 -0.3 JapanSmlrCo 18.97 -.23 +1.7 La tinAmerica 26.11 -.23 -2.5 LowPrStk 55.02 -.07 +3.7 LowPrStkK 54.98 -.07 +3.7 LvrgdCoStk 33.83 -.14 +2.6 Magellan 108.18 -.14 +3.8 MegaCapStock 17.23 +.04 +4.3 MidCapStock 38.60 +.05 +2.6 MidCapValue 24.50 -.04 +3.1 MuniInc 12.68 -.01 0.0 NYMuniInc 12.86 -.01 0.0 NasdCmpIdx 93.73 -.21 +2.1 NewMillennium 40.52 +.01 +3.6 NewMktsInc 15.64 -.06 -0.2 Nordic 51.20 -.16 -0.3 OTCPortfolio 115.02 -.51 +1.7 O verseas 50.84 -.21 +3.6 Puritan 23.57 -.01 +2.6 PuritanK 23.55 -.02 +2.6 SCGrth 26.80 -.07 +2.2 SmCpOpps 14.53 -.01 +3.3 StkSelorAllCp 45.01 -.07 +3.0 StratInc 10.90 -.02 +0.1 TaxFreeBond 11.24 -.02 0.0 TotalBond 10.36 -.01 -0.3 TtlMktIdxF 76.62 -.01 +3.3 TtlMktIdxInsPrm 76.60 -.01 +3.3 TtlMktIdxPrm 76.61 -.01 +3.2 USBdIdxInsPrm 11.22 -.01 -0.4 USBdIdxPrm 11.22 -.01 -0.5 ValDiscv 28.51 +.04 +4.2 Val ue 117.97 +.09 +3.9Fidelity AdvisorLargeCapA m 32.96 +.05 +4.3 LimitedTermBdA m 11.24-.01 -0.1 NewInsA m 32.06 -.06 +3.2 NewInsI 32.77 -.06 +3.2Fidelity SelectBiotechnology 214.29 -1.08 -2.1 STTrsAdmrl 10.43 ... -0.3 SeledValInv 30.07 -.01 +2.2 SmCpIdxAdmrl 71.59 ... +3.5 SmCpIdxIns 71.59 ... +3.5 SmCpIdxInsPlus 206.63 ... +3.5 StarInv 26.84 -.03 +1.7 StrEqInv 34.55 -.01 +3.1 TMCapApAdm 137.82 ... +3.3 TMSmCpAdm 63.45 ... +4.2 TrgtRtr2015Inv 15.27 -.01 +1.1 TrgtRtr2020Inv 31.30 -.04 +1.5 TrgtRtr2025Inv 18.47 -.02 +1.8 TrgtRtr2030Inv 33.63 -.05 +2.1 TrgtRtr2035Inv 20.72 -.03 +2.4 TrgtRtr2 040Inv 35.88 -.06 +2.6 TrgtRtr2045Inv 22.58 -.04 +2.8 TrgtRtr2050Inv 36.34 -.06 +2.8 TrgtRtr2055Inv 39.38 -.06 +2.8 TrgtRtrIncInv 13.43 -.01 +0.8 TtBMIdxAdmrl 10.41 -.01 -0.4 TtBMIdxIns 10.41 -.01 -0.4 TtBMIdxInsPlus 10.41 -.01 -0.4 TtInBIdxAdmrl 21.75 -.02 -0.1 TtInBIdxIns 32.64 -.03 -0.1 TtInBIdxInv 10.88 -.01 -0.1 TtInSIdxAdmrl 30.57 -.10 +3.1 TtInSIdxIns 122.23 -.41 +3.0 TtInSIdxInsPlus 122.25 -.42 +3.0 TtInSIdxInv 18.27 -.07 +3.0 TtlSMIdxAdmrl 66.91 -.01 +3.3 TtlSMIdxIns 66.92 -.01 +3.3 TtlSMIdxInv 66.88 -.02 +3.3 ValIdxAdmrl 40.91 +.06 +4.3 ValIdxIns 40.91 +.06 +4.4 WlngtnAdmrl 71.20 +.08 +2.4 WlngtnInv 41.23 +.04 +2.4 WlslyIncAdmrl 63.09 +.02 +1.0 WlslyIncInv 26.04 ... +1.0 WndsrAdmrl 79.64 +.01 +3.4 WndsrIIAdmrl 66.41 +.10 +4.4 WndsrIIInv 37.42 +.06 +4.4VictorySpecValA m 27.13 +.03 +2.5 SycEsVlI 40.90 +.08 +4.5VirtusVontobelEMOppI 11.93 -.12 +0.4WCMFocIntGrIns d 15.92 -.08 +1.4WasatchGlbValInv d 8.85 ... +3.7Wells FargoTarget2010Adm 10.86 ... -0.2Western AssetCorBdI 12.25 -.02 0.0 CorPlusBdI 11.43 -.03 0.0 CorPlusBdIS 11.42 -.04 0.0 WAMngdMuniA 15.97 -.02 0.0Wintergreen FundInv m 12.58 -.04 -1.7iSharesS&P500IdxK 318.38 +.02 +3.3 TrgtRet2040 14.19 -.02 +2.8 TrgtRet2050 14.40 -.02 +3.0 WldGr 32.00 -.11 +3.3Value LinePremGr b 33.92 -.02 +2.9Vanguard500IdxAdmrl 246.76 +.01 +3.3 500IdxInv 246.75 +.01 +3.3 BalIdxAdmrl 34.38 -.01 +1.7 BalIdxIns 34.39 -.01 +1.8 CAITTxExAdm 11.55 -.01 0.0 CnvrtSecInv 13.50 -.02 +1.0 CptlOppAdmrl 156.34 -.42 +1.3 CptlOppInv 67.67 -.18 +1.3 DevMIdxAdmrl 14.43 -.03 +4.0 DevMIdxIns 14.45 -.03 +4.0 D ivGrInv 26.41 +.08 +4.2 EMStkIdxInAdm 38.12 -.30 -0.5 EMStkIdxIns 28.98 -.24 -0.5 EngyAdmrl 106.24 +.46 +9.6 EqIncAdmrl 76.09 +.13 +3.4 EqIncInv 36.30 +.06 +3.4 ExplorerAdmrl 93.80 -.17 +3.2 ExtMktIdxAdmrl 86.06 -.11 +3.1 ExtMktIdxIns 86.06 -.10 +3.1 ExtMktIdxInsPls 212.38 -.26 +3.1 FAWexUSIAdmr 33.97 -.12 +3.0 FAWexUSIIns 107.70 -.36 +3.0 FAWexUSIdxInv 21.56 -.08 +3.0 GNMAAdmrl 10.18 -.02 -0.4 GNMAInv 10.18 -.02 -0.4 GlbEqInv 31.60 -.09 +2.2 GrIdxAdmrl 73.52 -.14 +2.0 GrIdxIns 73.53 -.14 +2.0 GrandIncAdmrl 77.65 +.02 +3.4 GrandIncInv 47.56 +.01 +3.4 HCAdmrl 83.18 +.02 +0.1 HCInv 197.25 +.07 +0.1 HYCorpAdmrl 5.78 -.01 +1.0 HYTEAdmrl 11.17 -.01 0.0 HiDivYldIdxInv 33.01 +.07 +3.7 InTrBdIdxAdmrl 10.92 -.01 -0.7 InTrInGdAdm 9.40 -.01 -0.5 InTrTEAdmrl 13.83 -.01 0.0 InflPrtScAdmrl 25.20 ... +0.1 InflPr tScIns 10.26 ... 0.0 InsIdxIns 243.55 +.01 +3.3 InsIdxInsPlus 243.57 +.02 +3.3 InsTrgRt2020Ins 22.47 -.03 +1.5 InsTtlSMIInPls 59.48 -.01 +3.3 IntlGrAdmrl 98.22 -.64 +1.0 IntlGrInv 30.86 -.20 +0.9 IntlValInv 39.96 -.09 +2.9 LTInGrdAdm 9.83 -.01 -0.5 LTTEAdmrl 11.36 -.01 0.0 LfStrCnsrGrInv 19.76 -.03 +1.0 LfStrGrInv 33.73 -.05 +2.4 LfStrModGrInv 27.09 -.03 +1.7 LgCpIdxInv 49.53 -.01 +3.2 LtdTrmTEAdmr l 10.80 ... 0.0 MCpGrIdxAdm 55.95 -.07 +1.6 MCpGrIdxInv 51.10 -.07 +1.6 MCpVlIdxAdm 57.40 +.12 +3.7 MdCpIdxAdmrl 192.51 +.08 +2.7 MdCpIdxIns 42.53 +.02 +2.7 MdCpIdxInsPlus 209.74+.09 +2.7 MorganGrAdmrl 94.83 -.27 +2.7 MorganGrInv 30.58 -.09 +2.7 PrmCpAdmrl 136.53 -.18 +2.4 PrmCpCorInv 27.01 -.02 +2.4 PrmCpInv 131.69 -.17 +2.4 RlEstIdxAdmrl 104.89 -.06 +2.0 RlEstIdxInstl 16.23 -.01 +1.9 SCpGrIdxAdm 58. 60 -.07 +3.0 SCpValIdxAdm 56.53 +.06 +3.9 SCpValIdxI 31.60 +.04 +3.9 STBdIdxAdmrl 10.23 ... -0.2 STInfPrScIdAdmr 24.50+.01 0.0 STInfPrScIdIns 24.51 ... 0.0 STInfPrScIdxInv 24.46 ... 0.0 STInvmGrdAdmrl 10.46 -.01 -0.2 STInvmGrdIns 10.46 -.01 -0.2 STInvmGrdInv 10.46 -.01 -0.2 STTEAdmrl 15.68 ... 0.0 LiveOakHlthSci 18.83 +.10 +3.6 PinOakEq 67.36 +.04 +2.9 RedOakTechSel 26.15 -.11 +2.2OakmarkEqAndIncInv 31.94 ... -1.0 GlbInv 32.98 ... -0.5 IntlInv 28.58 ... +0.7 Inv 85.48 ... -0.9 SelInv 47.09 ... -0.9Old WestburyGlbSmMdCpStrat 17.02 -.05 -0.1 LgCpStrats 14.49 -.06 +2.3 StratOpps 7.89 -.01 +3.0OppenheimerDevMktsA m 44.12 -.17 +0.2 DevMktsY 43.52 -.16 +0.2 GlbA m 96.57 -.25 +2.6 GlbStrIncA m 3.86 -.01 +0.2 IntlGrY 43.79 -.33 +1.5 MnStrA m 49.97 +.10 +3.2OsterweisStrInc 11.29 -.01 +0.4PIMCOAlAstAllAthIns 8.89 ... +0.8 AlAstInstl 12.12 ... +0.5 FBdUSDHdgI 10.75 ... +0.2 HYInstl 8.75 -.03 +0.9 IncA m 12.09 -.02 +0.2 IncC m 12.09 -.02 +0.1 IncInstl 12.09 -.02 +0.3 IncP 12.09 -.02 +0.2 InvGdCpBdIns 10.18 -.01 -0.3 LowDrInstl 9.76 -.01 -0.3 RlRetInstl 10.84 ... +0.2 ShrtTrmIns 9.88 +. 01 +0.2 TtlRetA m 9.97 -.02 -0.7 TtlRetIns 9.97 -.02 -0.7PRIMECAP OdysseyAgrsGr 48.26 -.30 -2.2 Gr 39.63 -.14 -0.3 Stk 32.07 -.01 +2.5ParnassusCorEqInv 42.76 ... +3.3PaxBalIndvInv b 22.60 -.02 +2.0PioneerA m 28.94 -.02 +3.4PrincipalDiversIntlIns 13.97 -.02 +3.4 SAMgCnsGA m 18.21 -.02 +2.4PrudentialJsnBlndA m 21.57 -.02 +3.4 JsnUtilityA m 13.55 +.04 +3.0 QMAIntlEqC m 7.68 -.01 +2.8 QMASm CpValZ 19.72 +.06 +3.5 TtlRetBdZ 14.09 -.03 -0.4PutnamEqIncA m 24.44 -.03 +4.2 GlbUtlsB m 13.23 ... +2.8 IntlGrB m 21.04 ... +0.7 SmCpValA m 13.25 ... +0.1ReynoldsBlueChipGr b 59.82 -.31 +2.1RoyceSmCpValSvc m 10.21 ... +2.8RydexElectronicsInv 130.56 -1.96 -4.8 HCH b 25.58 +.03 +2.8 NASDAQ100Inv 35.29 -.10 +2.1SchwabHC 24.18 +.04 +2.8 SP500Idx 41.37 ... +3.3 Schwab1000Idx 62.96 -.01 +3.2 Ttl StkMktIdx 47.57 -.01 +3.2State FarmGr 77.20 -.03 +3.2Sterling CapitalStrtonSmCpVlIns 84.86 +.19 +3.2T. Rowe PriceBCGr 103.98 -.32 +3.3 Bal 24.41 ... -0.5 EqIncI 17.04 +.03 +3.1 InvCnsrvGrA m 12.64 -.01 +0.8 MCapValL 39.74 +.13 +3.1 USLCpCrPlsI 29.93 -.03 +3.3 USRsrchEnhEqR6 28.05 ... +3.1Janus HendersonBalancedC m 32.82 +.01 +2.2 ContrarianT 19.78 -.03 +3.5 EnterpriseT 123.45 +.11 +2.1 FlexibleBondS b 10.03 -.01 -0.3 GlobalLifeSciT 57.12 +.16 +2.5 GlobalValueT 14.95 -.04 +3.0 High-YieldT 8.29 -.02 +0.7 MidCapValueL 17.04 -.01 +3.0 MidCapValueT 16 .65 -.01 +3.0 OverseasT 33.62 -.02 +3.8 ResearchT 47.42 -.07 +2.5 Short-TermBondT 2.98 ... +0.2 SmallCapValueL 23.22 +.03 +3.4 VentureT 80.29 ... +2.7John HancockBdR6 15.44 -.01 -0.2 DiscpValI 22.00 ... +4.7 DiscpValMCI 23.47 +.01 +3.3 IntlGrI 28.57 -.11 +1.9 MltMgLsBlA b 15.19 -.02 +1.8 MltmgrLsGr1 b 16.20 -.03 +2.3LazardEMEqInstl 19.83 -.13 -1.9 IntlStratEqIns 16.06 -.07 +2.8Litman GregoryMtrsIntlInstl 17.92 -.03 +3.9Loomis SaylesBdInstl 13.64 -.03 +0.1 GrY 15.63 -.05 +1.8Lord AbbettAffiliatedA m 15.45 +.02 +3.2 ShrtDurIncA m 4.19 ... +0.1 ShrtDurIncC m 4.22 ... 0.0 ShrtDurIncF b 4.19 ... +0.1 ShrtDurIncI 4.19 ... +0.1MFSInstlIntlEq 25.49 -.22 +3.9 MAInvsTrustB m 31.36 -.04 +3.1 ValA m 39.34 ... +2.7 ValI 39.55 -.01 +2.7MainStayMacKHYCorpBdA m 5.66 -.01 +0.3Mairs & PowerGrInv 117.99 +.13 +4.1Manning & NapierPrBlndCnsrvTrmS 13.44-.01 +0.4 PrBlndMaxTrmS 20.96 -.04 +1.7Marsico21stCentury b 29.43 -.03 +1.8 FlexCptl b 14.31 -.08 +2.3MatthewsAsianGrIncInv 16.94 -.03 +0.5MeridianGrLegacy d 43.15 +.05 +3.6Metropolitan WestTtlRetBdI 10.35 -.01 -0.4 TtlRetBdM b 10.35 -.02 -0.5 TtlRetBdPlan 9.74 -.01 -0.4Midas FundsMidas m 1.17 -.02 +0.9 MidasMagic m 18.51 -.03 +1.8NeedhamGrRetail b 42.40 -.12 +0.3Neuberger BermanSmCpGrInv 38.45 -.18 +2.0NicholasNicholas 62.48 +.06 +2.6NorthernIntlEqIdx d 13.01 -.03 +4.1 StkIdx 31.73 +.01 +3.3NuveenHYMuniBdI 17.10 ... +0.7 NYMnBdI 10.77 -.02 0.0Oak AssociatesEmergTech 5.25 -.03 +1.9 Energy 46.87 +.35 +11.1 Gold 19.50 -.30 +0.7 HealthCare 232.04 -.38 +3.4 HealthCareSvcs 88.75 +.23 +7.4 Leisure 159.60 +.41 +4.3 Materials 83.81 -.32 +4.7 MedTech&Devcs 45.95 -.05 +6.0 NaturalGas 24.12 +.18 +9.3 NaturalRes 30.54 +.17 +9.1 Pharmaceuticals 18.78 +.01 +1.3 Semicon 106.30 -1.49 -2.9 Technology 171.98 -.91 +1.3 Wireless 9.94 -.03 +1.7First EagleGlbA m 59.03 -.11 +2.8First InvestorsGlbA m 8.49 -.03 -2.7 TtlRetA m 19.68 ... -0.8FirsthandTechOpps 11.10 -.11 +0.7Franklin TempletonCATxFrIncA m 7.27 ... 0.0 EqIncA m 24.85 +.02 +4.1 FdrTFIncA m 11.70 -.01 0.0 FloridaTFIncA m 10.42 -.01 0.0 GlbBdA m 11.95 -.02 +1.6 GlbBdAdv 11.90 -.02 +1.6 GlbBdC m 11.98 -.02 +1.6 Gr,IncA m 27.22 -.08 +3.7 GrA m 98.00 +.06 +3.5 GrOppsA m 38.83 -.18 +2.3 IncA m 2.31 ... +2.7 IncAdv 2.29 .. +2.7 IncC m 2.34 ... +2.6 MutGlbDiscvA m 32.03+.14 +5.2 MutGlbDiscvZ 32.68 +.15 +5.2 MutZ 28.58 +.11 +4.7 RisingDivsA m 60.21 -.05 +3.6 TtlRetA m 9.46 -.01 -0.3 UtlsC m 17.72 +.02 +2.9GERSPUSEq 53.08 -.04 +2.8GabelliAsstAAA m 58.96 -.10 +3.5 EqIncAAA m 22.82 -.01 +3.1 Val25A m 15.37 ... +3.2GlenmedeSmCpEqAdv 30.15 +.02 +3.1Goldman SachsShrtDurGovtA m 9.76 ... -0.1HarborCptlApprecInstl 73.49 -.35 +2.3 IntlInstl 68.15 -.40 +4.2Harding LoevnerIntlEqInstl d 23.25 ... +0.3HeartlandValPlusInv m 33.49 -.01 +5.1HennessyCrnrstnGrInv b 23.69 -.02 +4.0 GasUtilityInv b 27.77 +.05 +4.8HodgesRetail m 48.32 -.42 +0.3INVESCOComStkA m 26.89 ... +5.7 DivIncInv b 23.18 +.04 +2.9 DiversDivA m 19.71 +.03 +3.4 EngyA m 25.96 +.14 +11.5 EngyInv b 25.85 +.15 +11.5 EqandIncA m 10.87 +.02 + 3.0 EuropeanGrA m 40.15 -.02 +0.5 GrAllcA m 16.03 -.01 +2.4 QualIncA m 11.56 -.02 -0.5 SmCpEqA m 15.63 ... +3.8 TechInv b 47.00 -.23 +1.8IVAWldwideI d 19.01 -.03 +1.7IvyAsstStratB m 22.83 +.01 +2.7JPMorganCPBondR6 8.05 -.01 -0.4 CoreBondI 11.26 -.01 -0.5 CoreBondR6 11.27 -.01 -0.6 CorpInc 9.22 -.01 -0.4 CptlAprc 28.59 +.02 -0.7 DivGr 43.55 +.06 +3.8 EMStk d 44.73 -.42 -1.6 EqIdx500 d 71.70 ... +3.3 EqInc 32.90 +.06 +3.9 FinclSvcs 28.82 +.02 +3.4 GNMA 8.95 -.01 -0.2 GlbTech 17.49 -.12 -1.5 GrStk 66.22 -.17 +2.8 HY d 6.62 -.01 +0.9 HlthSci 71.92 -.27 +2.2 InsLgCpGr 39.62 -.06 +3.2 InsMdCpEqGr 57.00 -.09 +1.9 IntlDiscv d 73.46 -.38 +2.2 IntlEqIdx d 14.57 -.03 +4.2 IntlStk d 18.72 -.08 +2.6 IntlValEq d 15.25 -.02 +4.3 MdCpGr 90.98 -.13 +1.8 MdCpVal 30.90 +.05 +4.3 MediaTeleCms 100.73 -.07 +0.9 NJTFBd 11.82 -.01 +0.1 NewAmericaGr 51.10 -.09 +2.9 NewAsia d 19.29 -.12 -0.2 NewHorizons 56.44 -.11 +2.0 NewInc 9.20 -.01 -0.3 OverseasStk d 11.47 -.02 +3.8 RlEstt d 26.05 -.06 +2.0 Rtr2015 15.00 ... -0.3 Rtr2020 22.63 ... -0.5 Rtr2025 17.71 ... -0.6 Rtr2030 26.16 ... -0. 6 Rtr2035 19.19 ... -0.7 Rtr2040 27.60 ... -0.8 Rtr2045 18.74 ... -0.8 Rtr2050 15.75 ... -0.8 RtrBal 15.34 ... -0.2 SciandTech 48.07 -.22 +1.1 SmCpStk 49.26 -.20 +3.1 SmCpVal d 49.12 +.01 +3.8 SpectrumGr 24.89 -.04 +3.1 SpectrumInc 12.52 -.01 +0.2 SummitMnIncInv 11.70 -.01 0.0 SummitMnIntrInv 11.64 -.01 -0.1 TFShrtInterm 5.50 ... -0.2 TxEfficientEq d 30.34 -.05 +2.4 Val 36.88 +.07 +3.3TCWTtlRetBdI 9.65 -.01 -0.5TIAA-CREFBdIdxIns 10.47 -.01 -0.5 EqIdxIns 19.77 ... +3.2 IntlEqIdxIns 20.36 -.05 +4.2 LgCpValIns 18.89 +.02 +4.1Third AvenueValIns d 50.59 -.03 +3.3ThompsonBd 11.44 ... +0.3 LgCp 66.02 +.19 +3.5ThornburgInvmIncBldrA m 21.60 +.03 +4.1ThriventIncA m 8.91 ... -0.1TocquevilleGold m 35.71 -.61 +2.2TouchstoneLargeCpFocA m 42.85 ... +3.6TransamericaAsAlGrC m 14.81 -.03 +2.8 AsA lModC m 12.00 -.02 +1.2Tweedy, BrowneGlbVal d 28.72 -.02 +4.2U.S. Global InvestorGlbRes b 5.98 -.06 +0.2 GoldPrcMtls b 7.42 -.15 +0.8USAACrnrstnMod 14.79 -.02 +1.4 GrInc 25.18 +.04 +3.6 GvtSec 9.50 -.01 -0.5 HiInc d 8.07 -.01 +0.8 PrcMtlsMnral 12.88 -.20 +1.0 SciTech 27.48 -.20 +0.2 TELngTrm 13.16 -.01 +0.1 CGMFoc 52.95 -.16 +2.7CausewayIntlValInstl d 17.07 +.01 +4.5ClearBridgeLgCpGrI 46.88 -.05 +4.1ClipperClipper 121.71 -.25 +4.5ColumbiaLgCpValA m 14.21 +.02 +3.3DFAEMktCorEqI 23.36 -.17 +1.0 EMktSCInstl 24.11 -.19 +2.2 EmMktsInstl 30.61 -.22 +0.5 EmMktsValInstl 31.95 -.19 +2.2 FvYrGlbFIIns 10.80 -.01 -0.1 GlbEqInstl 23.34 -.02 +3.4 GlbRlEsttSec 10.29 -.02 +1.4 IntlCorEqIns 14.71 -.03 +4.3 Intl RlEsttScIns 5.17 -.03 +1.4 IntlSmCoInstl 21.54 -.08 +3.1 IntlSmCpValIns 23.09 -.04 +4.1 IntlValInstl 20.89 +.01 +6.1 OneYearFIInstl 10.25 ... 0.0 RlEsttSecInstl 31.91 ... +1.5 ShTrmExQtyI 10.69 -.01 -0.1 TAUSCorEq2Instl 18.20+.01 +3.5 USCorEq1Instl 22.92 ... +3.4 USCorEqIIInstl 21.63 +.01 +3.6 USLgCo 20.74 ... +3.3 USLgCpValInstl 38.74 +.04 +4.1 USMicroCpInstl 22.47 ... +4.2 USSmCpInstl 36.19 ... +4.0 USSmCpValInstl 38.15 +.07 +4.5 USTrgtedValIns 24.94 +.05 +4.4DavisNYVentureA m 34.39 -.15 +4.2Delaware InvStrategicIncA m 8.13 -.01 +0.4 ValInstl 21.91 +.09 +5.6DeutscheCorEqA m 27.63 +.01 +4.0 CorEqS 27.91 +.01 +4.0 GNMAS 13.33 -.06 -0.2Dodge & CoxBal 105.14 +.15 +2.6 GlbStk 13.78 +.01 +3.5 Inc 13.44 -.01 -0.2 IntlStk 46.35 -.02 +3.9 Stk 201.99 +.47 +4.3DoubleLineCorFII 10.74 ... 0.0 TtlRetBdI 10.42 ... 0.0 TtlRetBdN b 10.41 ... -0.1DreyfusMidCpIdxInvs 37.30 +.01 +3.4 MnBd 11.51 -.01 +0.1 NYTxExBd 14.49 -.02 -0.1 OppcSmCpInv 37.59 -.11 +4.9 ShrtTrmIncD 10.18 ... +0.1Eaton VanceAtlntCptSMIDCI 34.48 ... +3.2 DivBldrA m 14.27 -.01 +2.7 FltngRtInstl 9.06 ... +0.5EdgewoodGrInstl 32.17 -.06 +3.5FMICommonStk 26.62 +.01 +2.4 LgCp 21.59 -.01 +3.9FPACptl 34.65 -.04 +3.7 Crescent d 34.78 -.14 +2.4FederatedHiIncBdA f 7.41 -.02 +0.9 InsHYBdIns d 9.77 -.03 +0.9 IntlSmMidCoA m 40.22 -.25 +1.4 KaufmannA m 6.20 -.02 +1.8 StratValDivIns 5.71 +.02 +2.9 TtlRetBdInstl 10.58 -.01 -0.2 4-wk Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 8 20.50 18.75 -.40 -2.1 t s s +12.6 +14.3 5 ... Allegiant Travel Co ALGT 111.54 5 181.45 143.35 -.95 -0.7 t t t -7.4 -8.6 12 2.80 ArcBest Corp ARCB 16.95 8 39.70 34.10 +.35 +1.0 s s s -4.6 +32.3 15 0.32 Bank of America BAC 22.07 8 33.05 30.32 +.06 +0.2 s t s +2.7 +33.1 17 0.48 Capital One Fncl COF 76.05 8 106.50 97.50 -.48 -0.5 t s s -2.1 +18.9 28 1.60 Carnival Corp CCL 59.68 6 72.70 66.27 +.39 +0.6 s s s -0.2 +14.1 17 2.00f Chicos FAS CHS 6.96 4 14.38 9.68 +.30 +3.2 s s s +9.8 -32.4 14 0.33 Cracker Barrel CBRL 141.75 6 179.12 163.94 -.83 -0.5 t s s +3.2 +8.9 20 4.80 Disney DIS 96.20 3 115.61 100.15 -.09 -0.1 t t t -6.8 -11.3 14 1.68f Eaton Corp plc ETN 69.82 5 89.85 78.53 -.53 -0.7 t t t -0.6 +10.1 18 2.64f Fortune Brds Hm&Sec FBHS 56.59 1 73.62 57.26 +.16 +0.3 s t t -16.3 -7.2 20 0.80f Harris Corp HRS 106.18 0 169.53 169.00+1.00 +0.6 s s s +19.3 +54.8 30 2.28 iShs U.S. Pfd PFF 36.52 3 39.28 37.25 -.04 -0.1 t t t -2.2 +1.3 q 2.13a KC Southern KSU 88.66 9 114.85 111.39 -.61 -0.5 t s s +5.9 +25.2 21 1.44f Lennar Corp A LEN 49.34 3 72.17 54.46 -.16 -0.3 t t t -13.9 +7.7 14 0.16 McClatchy Co MNI 5.75 6 11.72 9.29 ... ... r t s +4.0 -6.2 dd ... NextEra Ener gy NEE 132.78 9 165.15 161.13 +.34 +0.2 s t t +3.2 +26.0 24 4.44f Office Depot ODP 2.00 1 6.26 2.20 +.04 +1.9 s s s -37.9 -54.3 5 0.10 PGT Inc PGTI 10.65 9 19.60 18.15 +.50 +2.8 s t t +7.7 +69.7 23 ... Pembina Pipeline PBA 29.28 4 36.99 32.32 +.05 +0.2 s s s -10.7 +3.3 24 1.50 Raymond James Fncl RJF 71.35 6 99.26 87.62 -.18 -0.2 t t t -1.6 +19.7 18 0.88f Reliance Steel Alu RS 68.46 8 95.97 88.34 -1.32 -1.5 t s s +3.0 +19.0 19 2.00f Ryder R 62.52 5 90.26 74.83 +.78 +1.1 s s s -11.1 -0.9 18 2.08f St Joe Co JOE 16.45 5 20.00 18.00 +.05 +0.3 s t t -0.3 +2.3 55 ... Sally Beauty Hld SBH 14.05 4 21.36 16.41 +.35 +2.2 s s t -12.5 -19.6 10 ... Simon Property Gp SPG 146.90 1 173.02 146.90 -.35 -0.2 t t t -14.5 -11.5 20 7.80f Stein Mart SMRT 0.48 7 2.55 1.85 -.06 -2.9 t s s +59.5 -24.1 dd 0.30 Suntrust Bks STI 51.96 8 73.37 67.24 +.40 +0.6 s t t +4.1 +23.1 14 1.60 Superior Uniform SGC 17.41 8 28.85 26.25 -.25 -0.9 t t t -1.7 +43.5 23 0.38 Tech Data TECD 76.89 2 111.10 80.71 -.04 ... r t t -17.6 -13.3 21 ... Wendys Co WEN 13.57 9 17.75 17.22 +.07 +0.4 s s t +4.9 +25.3 18 0.34f World Fuel Svcs INT 20.64 4 40.16 27.51 +.07 +0.3 s s s -2.2 -23.2 12 0.24 Audina, Bernafon, Hansaton, Oticon, Phonak, Resound, Siemens, Starkey, Sonic, Unitron Widex and Many More. HEARING LOSS $999ea ea ea ea ea BEYONDTMadno=50533125

PAGE 20

Page 4 www.yoursun.com The Sun / Tuesday, April 24, 2018 4.04f DigitalRlt 101.79 -.53 .40 Dillards 73.38 +.79 ... DxSOXBr rs13.79 +.54 ... DxGBull rs 25.71 -1.18 .09e DrGMBll rs 14.32 -.92 ... DirSPBear s28.25 +.01 ... DxSPOGBr rs8.59 -.17 ... DirDGlBr rs 24.04 +.88 ... DxSCBear rs10.98 +.04 ... DxFnBr rs 11.06 +.04 ... DrxSPBull s 42.29 -.03 1.40 Discover 73.31 -.01 ... DiscIncA 23.77 +.61 ... DiscIncC 22.14 +.68 ... DishNetw h 37.28 +.05 1.68f Disney 100.15 -.09 1.16f DollarGen 97.01 +.67 ... DollarTree 97.51 -.05 3.34f DomEngy 64.89 -.44 2.20f Dominos 239.48 +.55 1.74f Domtar g 45.76 -.30 .72 Donaldson 45.51 -.04 .84e DowDuPnt 65.60 -.44 .52 DryStrt 7.61 -.04 .60 DufPUC 8.47 +.01 3.56 DukeEngy 77.99 +.31 .80 DukeRlty 25.95 -.07 ... E-Trade 60.33 -.15 ... eBay s 41.60 -.60 .67 EOG Rescs114.84 +.87 .12 EQT Corp 47.94 +.58 2.64f Eaton 78.53 -.53 1.05 EV EEq2 16.41 +.12 .98 EVTxMGlo 9.07 -.01 1.64 Ecolab 149.15 +.60 2.42f EdisonInt 64.00 -.12 ... EdwLfSci s137.19 +.10 .02e EldorGld g .95 -.03 ... ElevenBio 2.09 +.18 2.25f EliLilly 80.20 +1.14 ... EllieMae 89.73 +.08 .92 ElmiraSB 20.65 +.15 2.68m EmergeES 7.02 -.19 1.9 4 EmersonEl 69.90 -.30 1.40 EnbrdgEPt 10.56 +.11 2.68 Enbridge 31.01 -.20 .06 EnCana g 12.83 +.10 ... Endo Intl 5.52 +.01 1.22f EgyTrEq s 15.96 +.09 2.26 EngyTrfPt 18.64 +.49 .12e Enerpls g 11.89 +.19 1.05f EnLinkLLC 15.00 +.30 .80 Ennis Inc 20.50 +.15 ... Enphase 4.96 +.05 .04 ENSCO 6.01 +.03 3.56 Entergy 79.25 +.27 1.71f EntProdPt 27.17 +.58 .13e Ericsson 7.65 -.13 2.02f EversrceE 59.21 .01 ... EvineLive .81 +.00 ... ExactSci h 48.70 +1.18 1.38f Exelon 38.66 +.06 1.20 Expedia 110.39 +.62 ... ExpScripts 75.19 +1.70 3.08 ExxonMbl 79.57 +.57 ... EyegatePh .58 +.04 .48 FNBCp PA 13.29 +.06 ... Facebook 165.84 -.44 1.48 Fastenal 50.37 -.12 2.00 FedExCp 248.82 +1.70 4.00 FedRlty 111.53 +.33 .32 FedNatHld 17.22 +.22 ... Ferrari n 121.88 +.08 .40 Ferrellgs 3.66 +.21 ... FiatChrys 23.95 +.34 1.20f FidlNatFn 37.78 -.27 1.56a FidusInvst 12.87 -.15 .64 FifthThird 31.93 +.51 ... Finisar 15.59 +.17 ... FireEye 18.60 +.33 ... FstData n 15.14 +.02 .48f FstHorizon 18.79 +.12 ... FMajSilv g 6.47 -.29 ... FstSolar 74.37 -1.14 1.44 FirstEngy 34.50 +.06 1.63 FlrtyTotR 19.31 -.07 ... Flex Ltd 17.03 -.19 ... Flotek 4.15 -2.17 .68 FlowrsFds 22.35 +.10 .84 Fluor 61.48 +2.90 1.38f FootL ockr 41.21 +.33 .60a FordM 11.04 +.22 .72f ForestCA 20.25 ... .80f FBHmSec 57.26 +.16 .92f FrankRes 33.64 -.40 .20 FrptMcM 18.81 -.55 2.40 Frontr rs 8.33 +.05 G-H-I .88 GGP Inc 19.49 -.15 ... GW Pharm137.01 +4.58 1.32 GabDvInc 22.21 -.05 .94e GabMultT 9.38 +.02 .60 GabUtil 5.83 +.01 1.52 GameStop 13.20 +.32 2.52f Gam&Lsr n 34.33 +.08 .97f Gap 28.78 +.34 2.04 Garmin 58.09 -.85 1.15e GAInv 33.85 +.02 3.36 GenDynam225.96 +2.85 .48 GenElec 14.52 -.02 1.96 GenMills 44.56 +1.15 1.52 GenMotors 37.69 +.08 2.88f GenesisEn 21.77 +.53 .44f Gentex 22.19 +.20 2.88f GenuPrt 88.79 +1.04 ... Genworth 2.70 -.01 .02e Gerdau 4.81 -.10 ... GeronCp 4.01 +.22 2.28f GileadSci 74.01 +.31 2.89e GlaxoSKln 40.33 +.33 .90e GblX MLP 9.14 +.15 ... Globalstar .78 -.04 ... GlobusMed 52.30 +.21 ... GoDaddy n 63.68 -.09 .0 2e GoldFLtd 3.93 -.09 .24 Goldcrp g 14.08 -.25 ... GoldStr g .70 -.02 2.60 GoldmanS 246.67 -5.29 .56 Goodyear 27.01 ... ... GoPro 4.81 -.26 1.72 GovPrpIT 12.39 +.04 .96f vjGrace 67.39 +.41 ... GranTrra g 3.15 +.02 ... GrphTInt n 16.21 +.71 .30 GraphPkg 15.97 +.09 1.10 GtPlainEn 31.37 +.21 1.68 Greif A 58.80 +.14 ... GrdsmHld n 6.12 -1.17 .40f Griffin 37.33 -.54 ... Groupon 4.70 +.06 .62e Gua ngRy 27.24 -.07 ... GulfportE 8.92 +.13 1.10 H&E Eqp 38.70 +.92 .35p HCA Hldg 96.90 -.55 1.48 HCP Inc 21.92 +.04 .53 HP Inc 21.38 -.15 1.50e HSBC 49.95 +.33 ... HainCels lf 29.33 -.36 ... HalconRs n 5.52 +.09 .72 Hallibrtn 52.05 +.09 .60 Hanesbds s18.22 +1.01 2.16 HanoverIns119.75 -.19 1.48f HarleyD 41.01 -.03 ... Harmonic 3.58 -.18 .05 HarmonyG 1.93 -.04 .20m Harsco 21.75 -.25 1.00 Hartfd Fn 51.96 -.07 2.28 Hasbro 86.12 +3.31 1.24 HawaiiEl 34.52 +.22 .77f HlthCSvc 39.49 ... .01e HeclaM 3.78 -.14 ... HeliMAn h 2.46 +.19 ... HSchein s 73.79 +4.72 2.62 Hershey 93.18 +.70 ... HertzGl 21.09 +1.08 1.00f Hess 58.54 +.73 .56f HP Ent n 17.42 +.13 .28f HilltopH 24.51 +.32 .24e HimaxTch 7.25 -.05 1.32 HollyFront 59.08 +.82 4.12f HomeDp 177.66 +.65 .84e Honda 34.16 -.02 2.98 HonwllIntl 148.62 -1.95 .75 Hormel s 35.77 +.32 2.12f HospPT 25.01 +.06 1.00a HostHotls 19.46 +.04 2.45e HuanPwr 24.58 -.53 3.08 Hubbell 118.86 -.79 2.00f Humana 294.50 +.38 .44 HuntBncsh 15.01 +.26 2.88 HuntgtnIng 264.97 +1.41 1.52f IAMGld g 5.40 -.14 .16e ICICI Bk 8.38 -.08 ... IdexxLab s 197.63 +.88 .14e ING 17.62 +.11 ... IQIYI n 18.24 +.43 ... iRobot 59.95 -3.93 ... iShGold 12.72 -.10 .67e iShBraz il 42.60 -.56 .86e iShEMU 44.68 -.11 .61e iSh HK 25.33 -.04 .78e iShMexico 51.11 -1.10 ... iShSilver 15.67 -.46 3.03e iShSelDiv 96.20 +.32 .87e iShChinaLC 46.39 -.03 4.38e iSCorSP500268.44 ... 2.65e iShUSAgBd105.95 -.05 .59e iShEMkts 46.88 -.38 3.87 iShiBoxIG 115.42 -.05 .33 iShCorUSTr 24.42 -.01 5.27e iShEMBd 110.88 -.27 3.05 iSh20 yrT 118.49 +.03 1.96 iSh7-10yTB101.47 -.10 1.51e iShIntSelDv 34.02 +.081.66e iS Eafe 70.96 -.09 5.09 iShiBxHYB 85.66 -.23 ... iShNsdBio s104.79 -.17 .24e iShIndia bt 34.41 -.05 .32 iShFltRtB 50.98 ... 1.77e iShR2K 155.32 -.23 2.90e iShCorHiDv 84.98 +.31 .61e iShChina 66.45 -.40 2.13a iShUSPfd 37.25 -.04 2.76e iShREst 73.98 +.05 ... iShCrSPS s 79.03 -.03 1.56e iShCorEafe 66.93 -.10 2.36 Idacorp 90.51 +1.43 3.12 ITW 156.60 -1.69 ... ImunoGn 10.12 -.15 ... Incyte 68.14 -. 29 .60 IndBkMI 24.65 +.65 .40e Infosys 17.42 +.05 1.80 IngerRd 83.26 -.30 2.40 Ingredion 126.23 +.02 ... Inpixon rs .38 -.01 1.20 Intel 51.10 -.43 ... Intelsat 9.30 -.01 ... InterceptP 67.70 -1.03 6.00 IBM 145.86 +.96 .80 IntlGmeT n 28.09 +.14 1.90f IntPap 53.71 +.30 .84f Interpublic 24.11 +.12 ... Intersectns 1.76 -.03 ... IntSurg s 447.84 -8.43 1.16 Invesco 31.00 -.06 ... IonisPhm 50.70 +2.19 ... iShItaly rs 34.14 +.15 ... iShJapan rs 60.61 -.08 ... iSTaiwn rs 36.48 -.30 .95e iShCorEM 56.83 -.45 .32e ItauUnibH 14.73 -.19 J-K-L ... JD.com 37.00 -.44 2.24f JPMorgCh 110.93 -.54 2.29 JPMAlerian 26.22 +.47 .60 JacobsEng 60.46 +.46 ... JkksPac 2.30 +.05 ... JetBlue 19.91 +.05 3.36 JohnJn 126.83 +.17 1.04e JohnContl n 34.15 -.12 .72 JnprNtwk 24.33 -.02 .10 KB Home 26.20 -.11 .32 KBR Inc 16.74 +.12 1.31e KKR 21.31 -.11 3.00f KLA Tnc 101.00 -.48 1.44f KC Southn 111.39 -.61 2.16 Kellogg 60.52 +.25 ... KeryxBio 4.53 -.23 .40f Keycorp 19.87 +.01 ... Keysight 54.23 +.67 4.00f KimbClk 98.52 -1.51 1.12 Kimco 13.36 +.03 .80f KindMorg 16.44 -.03 ... Kinross g 3.87 ... .24 KnSwftT rs 43.38 -.09 2.44f Kohls 59.63 +1.25 2.50 KraftHnz n 57.68 -.54 ... KratosDef 11.27 -.11 .50 Kroger s 24.79 +.67 ... Kulicke 24.29 -.28 2.40 L Brands 34.80 +.43 3.20f L-3 Tch 214.97 -.12 ... LKQ Corp 38.34 +.09 2.28f LTC Prp 34.89 .25 2.00 LamResrch191.86 -.05 .77 LambWst n 65.66 +.30 .60f Landstar 108.00 ... ... LaredoPet 10.56 +.26 3.00f LVSands 74.44 +.55 1.80 LaSalleH 31.16 +.29 1.44 LeggPlat 42.93 +.03 ... LendingClb 3.27 -.04 .16 LennarA 54.46 -.16 .40 LeucNatl 24.42 +.40 .72e LbtyASE 6.38 +.02 ... LibtyGlobA 32.89 +1.11 ... LibtyGlobC 31.80 +1.35 1.60 LibtProp 39.21 -.04 1.56 LincElec 86.84 -5.78 ... Live Natn 40.11 +.86 .47a LloydBkg 3.72 -.02 8.00 LockhdM 358.60 +6.61 1.64 Lowes 84.35 +.73 ... lululemn gs 96.64 +.33 ... Lumentm n 54.45 -4.40 4.00f LyonBas A 108.32 +.64 M-N-0 3.00 M&T Bk 181.98 +.45 ... MBIA 8.85 -.22 1.20f MDC 28.60 +.26 .79 MDU Res 27.78 +.16 ... MGIC Inv 10.32 -.29 .48f MGM Rsts 36.17 +.73 2.43 MPLX LP 34.92 +1.06 .60 MVC Cap 10.05 +.01 5.76f Macquarie 38.68 -.03 1.51 Macys 30.46 +.50 1.32f Magna g s 59.50 +.53 ... Mallinckdt 13.07 -.69 .44 Manulife g 18.87 +.05 .20 MarathnO 17.98 -.04 1.84 MarathPt s 79.85 +.09 1.32 MAR 137.63 +.15 2.00 MartinMid 15.50 +.20 .24 MarvellTch 20.36 -.18 .42 Masco 39.45 +.21 1.00 MasterCrd 175.43 -1.65 .60 Mattel 13.78 +.82 1.68f MaximIntg 53.80 -.60 2.08f McCorm 103.77 +.53 ... McDrmInt 7.00 +.95 4.04 McDnlds 158.99 +.22 1.36 McKesson 148.33 +2.08 1.00f MedProp 12.35 -.09 .64 MedleyCap 4.25 -.01 1.84 Medtrnic 80.02 +.12 1.92 Merck 60.25 +1.42 2.50 MercGn 49.38 +.61 2.18f Meredith 51.25 -.20 ... Meritor 21.38 -.22 1.60 MetLife 47.40 -.09 ... MKors 67.85 +2.84 1.45 Microchp 84.40 -1.28 ... MicronT 49.02 -1.60 ... MicroSemi 63.77 +.65 1.68 Microsoft 95.35 +.35 ... Microvisn 1.38 +.04 ... Middleby 127.41 -.29 .90 MdsxWatr 40.77 +.47 1.39 MHowHiInc 11.91 +.15 ... MitsuUFJ 6.73 +.11 1.64 MolsCoorB 71.92 +1.54 ... Momo 36.58 +.25 .88 Mondelez 40.35 +.24 2.16 Monsanto 125.05 +.05 ... Monstr Bv s 56.87 +.37 .25p Moog A 84.99 -.23 1.00 MorgStan 53.64 -.82 .10m Mosaic 25.89 +.21 2.08 MotrlaSolu 109.82 -.75 1.00 MurphO 30.59 +.21 ... Mylan NV 40.78 +.06 ... NCR Corp 31.16 -.41 .12 NRG Egy 31.21 +.04 1.19f NRG Yld C 17.75 +.10 ... NXP Semi 103.17 -1.98 .24 Nabors 7.72 -.01 1.66 NatFuGas 51.73 +.57 2.89e NatGrid 56.07 -1.05 4.00f NtHlthInv 65.51 -.12 .20 NOilVarco 38.38 +.13 1.00a NatPres to 96.55 -.10 .64 Navient 13.42 +.14 ... NektarTh 85.45 -.76 ... Neogen s 69.85 -.03 ... Neovasc g .05 -.00 ... Netflix s 318.69 -9.08 ... Netlist h .15 -.01 ... NwGold g 2.42 -.07 1.09 NJ Rscs s 40.60 +.25 1.48 NewMedia 16.99 -.13 .40e NewOriEd 86.82 -4.29 .68 NY CmtyB 12.86 +.22 .80 NYMtgTr 6.00 -.02 .16 NY Times 22.45 +.20 .92f NewellRub 26.47 +.03 ... NewfldExp 28.37 +.46 .56f NewmtM 41. 06 -.29 4.44f NextEraEn 161.13 +.34 .78 NiSource s 23.87 +.12 1.40f Nielsen plc 33.55 +.51 .80 NikeB s 66.88 +.79 .08 NobleCorp 4.84 +.08 .40 NobleEngy 33.82 +.05 .19e NokiaCp 5.89 -.07 .41e NordicAm 2.12 +.01 2.88f NorflkSo 137.76 +1.01 4.40f NorthropG 356.12 +.20 .68 NwstBcsh 16.83 +.18 1.88 NwstNG 60.45 +.65 ... NorwCruis 56.75 +1.10 2.75e Novartis 77.60 -.28 ... Novavax 1.66 -.05 .96e Novo Nord 47.14 -.09 1.47f NuSkin 71.09 -.04 1.52f Nucor 62.88 -.67 ... Nutanix n 53.86 -.17 .85a NuvDivA 13.04 -.03 .78a Nv AMT-Fr 15.72 +.03 .80 NvPfdInco 9.89 +.02 1.00 NuvEqtP 13.77 +.10 .60 Nvidia 223.88 -4.83 ... NxStageMd 25.73 +.23 1.33 OGE Engy 32.51 +.04 .34m OaktrSpL 4.32 +.01 .56m OaktStInco 8.04 -.03 ... OasisPet 10.33 +.17 3.08 OcciPet 77.24 +.77 .60 OceanFst 26.60 +.08 ... Oclaro 7.97 -.29 .10 OfficeDpt 2.20 +.04 ... Okta n 43.32 +1.35 .52 OldNBcp 17.70 +.90 .78f OldRepub 21.47 -.03 .80 Olin 30.33 +.81 2.64 OmegaHlt 25.39 +.03 ... OnSmcnd 23.48 -.15 3.18f ONEOK 59.96 +.42 ... OpkoHlth 3.01 -.07 .76 Oracle 45.80 -.43 ... Orbotch 57.99 +.04 ... Organovo 1.13 -.05 ... Orthofix 59.60 +.74 .96 OshkoshCp 80.83 -.23 1.34f OtterTail 43.80 +.10 1.04f OwensMin 15.00 -.11 P-Q-R 1.20 PBF Engy 37.92 -.27 2.12f PG&E Cp 45.57 -.16 3.00 PNC 145.21 +1.09 1.06 PNM Res 38.95 +.30 ... POSCO 80.53 -.23 1.80 PPG s 108.88 +.01 1.64f PPL Corp 28.08 +.19 1.00 Paccar 69.41 +.23 ... PalatinTch 1.22 -.12 ... PaloAltNet 192.27 +.20 ... Pandora 5.27 -.04 ... ParkDrl .58 -.01 3.04f ParkerHan 171.96 -4.43 ... ParsleyEn 30.66 +.27 .08 PattUTI 20.05 +.06 2.00 Paychex 59.85 -.49 ... PayPal n 78.21 -.52 1.50 Pembina g 32.32 +.05 .04 PengthE g .75 -.01 ... PnnNtGm 27.51 +.01 .72 PennantPk 6.76 -.16 ... Penney 2.91 +.01 1.36f Penske 44.96 +1.06 1.38 Pentair 69.30 -1.15 .70f PeopUtdF 18.48 +.26 3.22 PepsiCo 102.58 +.10 .28 PerkElm 75.07 +.47 .76f Perrigo 81.91 +.37 ... PetrbrsA 13.05 -.09 ... Petrobras 14.09 -.21 1.28 Pfizer 36.80 +.17 4.28 PhilipMor 83.67 -.60 .88e PhilipsNV 42.34 +1.75 2.86f Phillips66 111.45 +.46 .28 Pier 1 2.38 -.26 .96 PimIncStr2 10.37 +.01 1.30 PinnaclFds 60.81 +.23 2.78 PinWst 78.46 +.44 .32f PioNtrl 197.35 +2.40 .75 PitnyBw 10 .73 ... ... PivotSft n 17.26 +1.53 1.95 PlainsAAP 25.20 +.53 ... PlugPowr h 1.90 -.02 2.40f Polaris 120.82 +1.18 .70f PolyOne 44.42 +.12 ... PwshDB 17.46 -.01 1.01 PS SrLoan 23.09 -.05 .86 PwShPfd 14.43 -.07 1.52e PwShs QQQ161.89 -.41 3.30f Praxair 150.36 -.32 2.04f PrinFncl 61.46 +.57 1.24a ProAssur 47.10 +.05 ... PrUltPQ s 146.35 -1.16 ... PUVixST rs 15.32 -.26 ... PrUCrude rs30.97 +.76 ... Pr oShtVx s 12.30 +.06 ... PrUShCrd s 17.40 -.42 2.87f ProctGam 73.00 -.80 .69e ProgsvCp 61.22 +.17 ... ProShSP rs 29.94 +.01 ... PrUShSP rs 39.89 ... ... PUShtQQQ 11.85 +.08 ... PShtQQQ rs17.44 +.17 ... PrUShD3 rs 18.67 +.03 ... ProUShL20 38.29 +.05 ... PUShtSPX 10.70 +.01 .72 ProspctCap 6.43 +.03 ... Prothena 11.50-25.34 3.60f Prudentl 107.38 +.35 1.80 PSEG 49.38 -.13 6.80 PubStrg 192.89 +.14 .36 PulteGrp 28.82 +.28 .44 PMMI 7.00 -.05 .08 QEP Res 12.55 +.09 ... Qorvo 68.68 -1.20 2.48f Qualcom 50.53 -.91 1.80 QstDiag 99.45 +1.29 2.00 RLauren 109.43 +3.16 .08 RangeRs 13.69 ... .52 RavenInds 37.95 -.30 1.00 Rayonier 36.80 -.10 3.47f Raytheon 228.13 +.78 2.53 RltyInco 49.13 -.40 1.12 RedwdTr 15.35 -.04 ... Regenrn 316.01 +1.76 .36 RegionsFn 18.86 -.03 2.00f RelStlAl 88.34 -1.32 .. Replgn 37.90 +.27 .20 ResCap rs 9.53 -.05 .84f RestBrnds 53.50 -1.16 .78f RetailOpp 16.41 -.21 ... RigelPh 3.60 -.24 2.27e RioTinto 55.52 -1.08 ... RiteAid 1.55 -.03 3.34 RockwlAut 169.21 -3.62 1.32 RockColl 133.03 -.01 ... Rogers 118.79 +.23 ... Roku n 32.27 -.30 1.65 Roper 277.09 -5.05 .90f RossStrs s 78.14 +.82 .40 Rowan 15.19 +.11 3.76f RoyalBk g 76.32 +.03 2.40 RylCarb 119.71 +.62 3.76 RoyDShllB 73.31 +.65 3.76 RoyDShllA 71.10 +.45 S-T-U 1.00 S&T Bcp 42.73 +.77 2.45 SCANA 36.47 +.55 3.25 SLGreen 96.22 +.22 ... SLM Cp 11.68 +.01 .10 SM Energy 22.36 +.20 3.98e SpdrDJIA 244.35 -.13 ... SpdrGold 125.62 -1.01 4.13e S&P500ETF266.57 -.04 .44e SpdrBiot s 88.06 -.87 .15e SpdrHome 39.60 +.12 .53e SpdrS&PBk 48.43 +.39 ... SpdrLCpG s33.84 -.04 ... SpdrLCapV s29.80 +.06 .20 SpdrIGFlt 30.77 +.03 2.30 SpdrLehHY 35.88 -.11 .74e SpdrS&P RB61.72 +.53 .49e SpdrRetl s 44.45 +.47 .73e SpdrOGEx 39.12 +.26 .24e SpdrMetM 36.12 -.91 ... SRC Eng 11.24 +.30 .40 STMicro 20.96 -.54 2.29m SabnR 45. 20 -.90 ... Saia Inc 74.30 +.45 ... StJoe 18.00 +.05 ... Salesforce 121.89 -.93 ... SallyBty 16.41 +.35 .77e SJuanB 6.86 -.26 ... SanchezEn 3.16 -.01 ... SangTher 18.15 -.90 1.58e Sanofi 39.95 -.01 .23e SantCUSA 15.71 +.03 2.00 Schlmbrg 68.91 -.32 1.13e SchwUSDiv 48.68 +.03 .40 Schwab 55.37 +.38 ... SeadrillLtd .27 -.03 2.52 SeagateT 58.22 -1.42 ... SearsHldgs 3.24 +.23 .50 Seaspan 7.78 +.02 3.58f SempraEn 109.30 -.51 1.56 SenHous 14.99 -.11 3.44f Sherwin 387.71 -4.68 1.40 ShipFin 14.10 +.05 ... Shopify n 122.91 -3.88 .14r SibanyeG 3.51 -.20 7.80f SimonProp146.90 -.35 .04 SiriusXM 6.33 +.02 ... Skechers s 29.12 -1.58 1.28 SkywksSol 88.64 -2.54 .61e Smith&N 39.44 +.91 3.12 Smucker 114.57 -.35 3.28 SnapInc A n15.54 +.34 2.84 SnapOn 147.39 +.55 ... SodaStrm 96.67 +.72 .96 BlockHR 27.13 +.03 6 .84f Boeing 338.84 +.17 ... BookingHl2133.69 +2.32 .68 BorgWarn 53.05 +.29 ... BostBeer 220.80 +.30 ... BostonSci 28.82 -.02 ... Box Inc n 22.91 +2.26 .20 BoydGm 35.02 +.03 .56 BrigStrat 20.36 -.07 1.52 Brinker 40.43 +.60 1.60 BrMySq 50.90 -.27 2.24e BritATob s 52.54 +.77 1.10f BrixmorP 14.02 -.07 7.00 BroadcInc 233.45 -3.67 ... Brookdale 6.55 -.20 1.88f BrkfInfra s 41.06 -.20 .76 Brunswick 5 8.99 -.36 5.05 Buckeye 40.63 +.52 .80m CBL Asc 3.85 -.10 .72 CBS B 49.71 +.38 1.43 CMS Eng 45.37 +.18 .14e CNH Indl 12.29 -.07 ... CRISPR n 49.60 -4.47 .88f CSX 60.34 +.30 1.39 CVR Rfng 16.10 ... 2.00 CVS Health 65.68 +.56 .88 CYS Invest 6.59 ... .24f CabotO&G 23.32 +.24 ... Cadence 36.74 -.28 ... CaesarsEnt 11.60 +.10 2.49e Cal-Maine 49.85 +.15 1.20 CalaCvHi 12.04 +.06 ... CalAmp 23.30 ... .. CalifRes rs 23.35 -.36 .75f CalifWtr 39.95 +.40 ... CallonPet 14.26 +.09 ... CalumetSp 7.20 ... 3.08f CamdenPT 84.32 -.45 .40 Cameco g 10.23 -.34 1.40 CampSp 40.84 +.48 5.32f CIBC g 86.18 -.36 1.33 CdnNR gs 75.44 +.01 1.34f CdnNRs gs 35.78 +.52 1.60 CapOne 97.50 -.48 ... CapSenL 11.68 +.03 .64 CapsteadM 8.73 -.02 ... CpstnTur rs 1.53 +.03 1.85 CardnlHlth 62.22 +.15 ... CarMax 61.36 +.20 2.0 0f Carnival 66.27 +.39 .72 CarpTech 50.98 -.17 ... Carrizo 19.09 +.09 3.12 Caterpillar 153.99 +.74 3.56 CedarF 64.00 -.12 ... Celgene 89.49 +.54 ... CelldexTh .69 -.01 .29t Cemex 6.77 -.05 .08e Cemig pf 2.42 -.03 .20 CenovusE 9.60 -.03 1.11f CenterPnt 25.94 -.74 ... CentAl 16.72 -.93 2.16 CntryLink 17.73 +.12 ... Cerner 58.56 +.33 ... CheckC nrs 7.26 +3.21 1.12 ChemFinl 56.55 +.46 .68f Che mours n52.32 +.40 ... ChesEng 2.98 -.02 4.48f Chevron 123.58 +1.27 .28 ChicB&I 13.38 -1.21 .33 Chicos 9.68 +.30 .64e ChinaSoAir 47.37 +.87 ... Chipotle 330.71 -1.24 .87f ChurchDwt s45.41 -.43 .04 Cigna 172.35 +2.41 2.12f CinnFin 75.72 +.45 ... Cirrus 36.05 -.67 1.32f Cisco 44.25 +.16 ... CgpVelLCrd35.88 +1.25 ... CgpVelICrd 8.25 -.31 1.28 Citigroup 69.48 -.52 .52 CitizFincl 42.51 +.53 .. CitrixSy s 97.03 +.46 ... CleanEngy 1.57 -.02 ... ClevCliffs 7.26 -.46 3.84f Clorox 114.80 -.08 ... Cloudera n 14.90 +.16 1.56f CocaCola 43.98 +.24 ... Coeur 8.26 -.49 .18 Cognex s 49.67 -1.23 .80f CognizTch 81.57 -.20 .96 CohStQIR 11.26 -.17 2.06 CohStSelPf 25.40 -.05 1.68f ColgPalm 66.37 -1.15 ... ColNrthS n 5.73 +.05 .76f Comcast s 33.87 +.66 1.20f Comerica 96.01 +.52 ... CmtyHlt 3.81 .21 .24 CmpTask 8.49 -.75 .40 Comtech 31.02 -.16 .85 ConAgra 36.50 +.07 1.19 ConnWtrSv 65.80 +.39 1.14f ConocoPhil 65.48 -.31 1.55 ConsolCom 10.93 -.04 2.86 ConEd 77.70 +.10 2.96f ConstellA 228.26 +.68 ... ContlRescs 64.95 +1.12 .42 CooperTire 27.85 +.05 ... CorOnDem 44.20 +.06 .72f Corning 27.50 -.05 1.10 CorpOffP 26.68 -.12 2.00 Costco 193.35 -.21 .50 Coty 16.67 -.09 .26f CousPrp 8.49 +.09 ... CSVixSh rs 7.31 -.15 ... CS VSSilv 10.33 -1.02 2.40 CrestEq rs 27.75 +.15 ... Crocs 15.70 +.12 4.20f CrwnCstle 104.95 +2.33 ... CrownHold 49.69 -1.60 ... Ctrip.com s 42.94 +.29 4.32 Cummins 169.02 +.25 ... CybrOpt 16.45 +.35 .44 CypSemi 16.17 -.12 D-E-F 1.44f DCT IndlTr 56.78 -.11 .76 DDR Corp 6.67 -.08 .78 DNP Selct 10.70 +.03 .50 DR Horton 43.47 +.46 3.53f DTE 103.33 +.60 .64f Danaher 101.20 -.14 2.52 Darden 91.05 ... .36 DeanFoods 8.51 +.06 2.40 Deere 146.04 -.92 1.22 DeltaAir 54.61 -.79 ... DenburyR 3.19 +.09 ... Dermira 8.90 -.02 .83e DeutschBk 14.25 -.01 .24 DevonE 35.43 +.03 3.20e Diageo 137.25 -.54 .50 DiamOffsh 19.22 +.25 ... DianaShip 3.68 -.06 .40 Diebold 15.75 -.15 ... DigiIntl 11.90 -.05 A-B-C .76e ABB Ltd 24.16 -.04 .52 AES Corp 11.86 +.24 ... AFLAC s 45.30 +.02 2.16 AGNC Inv 18.79 +.13 ... AK Steel 4.68 -.07 2.00f AT&T Inc 34.89 +.22 1.12 AbbottLab 58.84 -.35 2.84 AbbVie 93.17 +.57 .80 AberFitc 26.76 +.21 ... AccelrDiag 24.65 +.15 ... Accuray 5.05 ... .26 AcetoCorp 2.28 -.23 .34f ActivsBliz 66.23 -.07 1.10 Adient n 62.80 +.30 ... AdobeSy 225.30 +.06 ... AdvEnId 61.72 +.72 ... AMD 10.04 +.05 ... Aecom 36.08 +.07 ... AeroViron 56.21 -.48 2.00 Aetna 177.10 +.18 ... AeviGeno 1.53 -.07 .60 Agilent 68.07 +.52 1.12 Aircastle 19.73 +.02 ... AkersBios .54 -.01 ... Akorn Inc 13.05 -6.65 1.28f AlaskaAir 69.11 +3.72 ... AlaskCom 1.47 -.06 1.34f Albemarle 97.34 -.41 ... Alcoa Cp 51.90 -8.11 ... Alexion lf 107.83 +.05 ... Alibaba 175.57 -3.54 ... AllegTch 25.90 -.04 2.88f Allergan 159.89 +1.38 2.24f Allete 73.67 +.57 2.04f AllnceRes 16.20 -.15 2.13e AlliBern 26.25 +.05 1 .34f AlliantEg s 41.69 +.15 .60 AllisonTrn 41.19 -.21 1.84f Allstate 98.61 +.30 ... AlnylamP 95.86 -1.62 ... Alphabet C1067.45 -5.51 ... Alphabet A1073.81 -3.51 .69 AlpTotDiv 8.94 -.04 1.35e AlpAlerMLP 10.25 +.23 ... Altaba 69.89 -1.17 2.80f Altria 56.57 -.66 ... Amarin 2.82 -.12 ... Amazon 1517.86 -9.63 ... Ambarella 47.49 -3.10 .05e Ambev 6.75 -.06 1.83 Ameren 56.63 +.36 .50 AFMulti 6.30 ... 17e AMovilL 18.78 -.52 .40 AmAirlines 46.68 -.10 .55f AEagleOut 20.68 ... 2.48 AEP 68.44 -.02 1.40 AmExp 100.61 -.18 1.28 AmIntlGrp 55.18 -.25 1.02 AmStsWtr 56.12 +.82 1.82f AmWtrWks 84.28 +.61 3.80 Amerigas 42.64 +.60 3.32 Ameriprise 145.49 +1.80 1.52 AmeriBrgn 90.74 +.87 .36 Ametek 74.83 -.98 5.28 Amgen 174.66 +3.10 .76 Amphenol 84.40 -.81 1.00f Anadarko 66.78 +.29 1.92f AnalogDev 88.00 -1.76 2.36 Andeavor 119.54 +1.73 ... AnglogldA 9.05 -.11 3.19e ABInBev 103.07 -.87 1.20 Annaly 10.30 +.05 1.00 AnteroRes 19.81 +.05 3.00f Anthem 227.20 +1.13 .60 Anworth 4.70 +.01 1.00 Apache 41.53 +.08 .60 ApolloInv 5.39 -.03 2.52 Apple Inc 165.24 -.48 .80f ApldMatl 50.18 -.91 ... ApldOptoel 32.46 -.53 .82 AquaAm 34.42 +.24 .32 ArcBest 34.10 +.35 .10p ArcelorM rs 34.49 -.44 1.34f ArchDan 45.49 -.01 .24 Arconic 22.05 -1.21 1.52 AresCap 15.95 -.03 1.60e AresMgmt 22.25 -.25 ... ArgosThr rs .28 -.01 ... AristaNetw 254.18 -6.47 ... ArrayBio 14.17 +.08 ... ArrowEl 77.63 -.22 .90m Ashland 69.72 +.04 1.37e AstraZen s 35.52 +.18 ... AtHomGr n 34.68 -.32 ... Atlassian n 58.98 +.78 1.88f ATMOS 84.41 +.51 2.76f AutoData 117.10 +.26 1.80 AveryD 107.01 -.11 ... AvisBudg 47.55 +.43 1.49f Avista 52.13 +.21 ... Avon 2.56 -.20 ... Axalta 30.37 -.59 1.86 B&G Foods 22.70 -.10 1.50a BB&T Cp 53.53 +.82 3.02f BCE g 41.76 -.15 .72 BGC Ptrs 13.67 ... 1.66e BHPBil plc 42.35 -.37 2.38 BP PLC 43.91 +.41 3.60e BP Pru 22.80 +.25 ... BRF SA 7.35 -.07 ... Baidu 231.42 -1.08 .72f BakHuGE n 34.95 +.96 .42f Balchem 89.13 -.76 .40 BallCorp s 40.49 -.18 ... BallardPw 3.51 -.11 .06a BcoBrad s 9.83 -.17 .21e BcoSantSA 6.79 +.01 .48 BkofAm 30.32 +.06 3.71e BkMont g 74.90 -.05 .96 BkNYMel 55.73 +.31 2.32 BkNova g 60.32 +.04 ... B iPVxST rs 41.94 -.45 .60 BarnesNob 5.65 +.10 .12 BarrickG 12.92 -.25 ... BasicEnS .45 ... .64 Baxter s 67.18 +.13 ... BaytexE g 4.02 +.19 ... BeazerHm 14.74 -.60 2.92 BectDck 233.02 +.14 .64f BedBath 17.36 +.22 1.24f Bemis 44.40 -.12 ... BerkH B 199.42 -.71 1.20f BigLots 41.94 -.10 ... Biocryst 4.90 -.01 ... Biogen 259.30 -3.72 ... BioPhrmX .22 -.01 1.78 BlkHillsCp 54.36 +.12 ... BlackBerry 10.64 +.01 2.40 BlkHlthSci 34.96 +.04 .65a BlkMuniast 13.16 -.06 2.70e Blackstone 32.35 +.12DivName Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 OA NDJFM 2,600 2,660 2,720 S&P 500Close: 2,670.29 Change: 0.15 (flat) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 7,000 7,160 7,320 Nasdaq compositeClose: 7,128.60 Change: -17.52 (-0.2%) 10 DAYSAdvanced 1291 Declined 1545 New Highs 58 New Lows 103 Vol. (in mil.) 3,004 Pvs. Volume 3,396 1,723 1,912 1167 1631 68 96 NYSE NASDDOW 24536.89 24328.54 24448.69 -14.25 -0.06% t s t -1.09% DOW Trans. 10664.40 10566.72 10621.15 +42.25 +0.40% s s t +0.08% DOW Util. 694.93 688.47 691.34 +0.20 +0.03% t s s -4.43% NYSE Comp. 12640.16 12567.22 12610.77 +3.62 +0.03% t s t -1.55% NASDAQ 7195.72 7094.43 7128.60 -17.52 -0.25% t t t +3.26% S&P 500 2682.86 2657.99 2670.29 +0.15 +0.01% t s t -0.12% S&P 400 1912.12 1893.42 1900.96 +0.46 +0.02% t s t +0.02% Russell 2000 1571.47 1556.27 1562.12 -2.00 -0.13% t s t +1.73% Toronto TSX 15582.28 15495.92 15552.06 +67.74 +0.44% s s t -4.05%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 2.98 percent on Monday. 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 1.82 1.80 +0.02 .78 6-month T-bill 2.03 2.00 +0.03 .91 52-wk T-bill 2.21 2.19 +0.02 .97 2-year T-note 2.48 2.46 +0.02 1.19 5-year T-note 2.83 2.79 +0.04 1.76 7-year T-note 2.93 2.90 +0.03 2.04 10-year T-note 2.98 2.96 +0.02 2.25 30-year T-bond 3.14 3.15 -0.01 2.90 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.94 1.92 +0.02 1.56 Barclays USAggregate 3.29 3.26 +0.03 2.50 Barclays US Corp 3.91 3.88 +0.03 3.23 Barclays US High Yield 6.11 6.09 +0.02 5.83 Moodys AAA Corp Idx 3.90 3.89 +0.01 3.82 10-Yr. TIPS .77 0.76 +0.01 .40Commodities U.S. crude oil prices rose 0.4 percent while natural gas prices were nearly unchanged. Gold prices fell more than 1 percent and silver fell more than 3 percent.Crude Oil (bbl) 68.64 68.40 +0.35 +13.6 Ethanol (gal) 1.49 1.50 -0.60 +12.1 Heating Oil (gal) 2.14 2.12 +0.84 +3.2 Natural Gas (mm btu) 2.74 2.74 +0.04 -7.2 Unleaded Gas (gal) 2.12 2.10 +1.33 +18.0 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1322.50 1336.70 -1.06 +1.2 Silver (oz) 16.57 17.15 -3.36 -2.9 Platinum (oz) 916.30 925.60 -1.00 -1.9 Copper (lb) 3.11 3.13 -0.75 -5.2 Palladium (oz) 980.55 1031.20 -4.91 -8.7 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.22 1.19 +1.99 -1.0 Coffee (lb) 1.19 1.18 +1.06 -5.7 Corn (bu) 3.79 3.77 +0.53 +7.9 Cotton (lb) 0.83 0.85 -2.67 +5.8 Lumber (1,000 bd ft) 546.70 548.60 -0.35 +22.0 Orange Juice (lb) 1.46 1.43 +1.82 +7.2 Soybeans (bu) 10.21 10.29 -0.78 +7.3 Wheat (bu) 4.62 4.63 -0.38 +8.1 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3936 -.0087 -.62% 1.2795 Canadian Dollar 1.2852 +.0104 +.81% 1.3511 USD per Euro 1.2205 -.0078 -.64% 1.0695 Japanese Yen 108.65 +1.05 +.97% 109.21 Mexican Peso 18.8982 +.3384 +1.79% 18.8497 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5426 -.0009 -.32% 3.6750 Norwegian Krone 7.8976 -.0012 -.95% 8.6889 South African Rand 12.3586 -.0019 -2.35% 13.1536 Swedish Krona 8.521 5 -.0010 -.85% 9.0279 Swiss Franc .9785 -.0038 -.37% .9983 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3154 +.0112 +.85% 1.3268 Chinese Yuan 6.3109 +.0131 +.21% 6.8831 Hong Kong Dollar 7.8422 -.0012 -.02% 7.7747 Indian Rupee 66.578 +.375 +.56% 64.637 Singapore Dollar 1.3255 +.0100 +.75% 1.3968 South Korean Won 1081.26 +9.51 +.88% 1135.52 Taiwan Dollar 29.62 +.14 +.47% 30.35 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 1.64 SolarCap 20.38 -.07 1.56 SonocoP 51.83 +.08 ... SonyCp 49.41 -.35 ... SorrentoTh 6.10 -.20 1.00f SourcC 40.18 -.04 1.09 SoJerInd s 30.39 +.37 2.40f SouthnCo 45.24 +.02 .50f SwstAirl 54.98 +.21 ... SwstnEngy 4.27 +.02 .72 SpiritRltC 7.82 -.04 ... Spotify n 158.04 -.41 ... Sprint 5.88 -.12 ... Square n 50.35 -1.11 .98e SP Matls 58.83 -.17 1.01e SP HlthC 82.41 +.32 1.28e SP CnSt 50.43 -.06 1 .12e SP Consum103.20 +.22 2.04e SP Engy 73.75 +.45 .46e SPDR Fncl 27.85 -.03 1.12e SP Inds 75.51 -.09 .78e SP Tech 65.97 -.24 1.55e SP Util 50.33 +.03 2.52 StanBlkDk 142.46 -1.75 .47f StarGas 9.81 +.06 1.20 Starbucks s 58.16 +.16 1.68 StateStr 102.30 +2.64 .88e Statoil ASA 25.62 +.02 .75f StlDynam 45.73 -.95 1.88 Stryker 166.78 +2.53 2.40 SubPpne 22.95 +.49 2.84f SunCmts 91.54 +.23 .36 SunHydrl 53.47 -.60 1.44f Suncor g 38.08 -.17 ... SunPower 8.95 -.74 ... Sunrun n 8.82 -.45 1.60 SunTrst 67.24 +.40 .32 SupEnrgy 10.07 +.19 .30 Symantec 27.76 +.05 .60 Synchrony 34.73 -.47 ... SynrgyPh 1.74 -.01 1.00f SynovusFn 51.20 +.57 ... SynthBiol .24 -.10 1.44 Sysco 61.34 +.19 ... T-MobileUS 62.29 -.80 ... TAL Educ s 35.70 -1.22 4.00 TC PpLn 34.60 +.81 .60 TCF Fncl 24.34 +1.65 .84 TD Ameritr 6 1.20 -.03 1.56f TJX 83.23 +.75 .24 TahoeRes 5.03 -.37 .73e TaiwSemi 38.75 -.20 1.35 Tapestry 53.56 +.53 2.48 Target 70.95 +.63 2.62f Taubmn 53.84 -1.11 .13 Technip 33.50 +.62 .16e TeckRes g 25.73 -.92 ... Teladoc n 42.55 -.20 .69e Tenaris 37.66 +.06 1.00 Tenneco 50.77 +.05 ... Teradata 40.61 -.32 .36f Teradyn 40.45 -.45 5.15e TerraNitro 83.96 ... ... Tesla Inc 283.37 -6.87 .73e TevaPhrm 1 7.85 +.03 2.48 TexInst 98.09 -1.87 1.00f TexRdhse 63.04 -.29 .96 Textainer 17.40 -.30 .08 Textron 64.71 -.88 .68f ThermoFis 216.35 +.46 ... 3D Sys 11.47 -.13 5.44f 3M Co 215.88 -1.87 2.00 Tiffany 100.48 +1.64 .20 TileShop 6.40 +.40 1.61 TimeWarn 96.36 +.12 1.08 Timken 45.95 -.35 .64f Torchmark 86.89 -.29 2.68f TorDBk gs 55.04 ... 2.71e Total SA 62.35 +.15 ... Toyota 129.07 -.16 ... TransU n n 65.57 -1.27 ... Transocn 12.48 +.14 2.88f Travelers 137.23 +.39 1.07e TriContl 26.77 +.05 2.50 TriCntl pf 50.52 +.08 ... TriNetGrp 51.28 +.23 .52 Trinity 31.65 -.07 ... TripAdvis 42.69 +1.07 ... Trovagne h .31 -.01 ... TrueBlue 27.00 -.25 .26 TrstNY 8.75 +.05 2.72 Tuppwre 42.29 +.60 ... TurqHillRs 3.08 -.09 .36 21stCFoxA 36.49 -.19 ... Twitter 31.22 -.69 ... 2U 81.48 -2.74 1.20 Tyson 70.22 +1.02 .80f UBS Grp 17.13 -.52 1.29f UDR 35.12 -.03 1.00 UGI Corp 46.90 +.57 ... US FdsHl n 33.85 -.25 .25 US Silica 27.58 -.41 ... UltraClean 16.62 -.36 ... UltPetro n 2.61 -.02 .80f Umpqua 23.99 +.30 ... UndrArm s 16.73 +.63 ... UnAr C wi 14.61 +.62 .15 UniFirst 160.95 -1.20 1.43e UnilevNV 54.99 -.30 2.92f UnionPac 136.03 +.37 ... Unit 22.83 +.06 ... UtdContl 70.33 -1.42 3.64f UPS B 10 9.11 +.56 ... UtdRentals163.61 +.39 1.20 US Bancrp 50.54 +.11 ... US NGas rs 22.62 +.06 ... US OilFd 13.92 +.17 .20 USSteel 36.53 -.12 2.80 UtdTech 123.46 +.38 3.00 UtdhlthGp 234.34 -.72 2.40 UnitGrp 16.52 +.17 2.20 UnvslCp 46.90 -.10 .92 UnumGrp 48.79 -.09 ... UraniumEn 1.54 -.06 V-W-X-Y-Z .28e VEON 2.61 -.14 1.84f VF Corp 78.10 +.60 .29e Vale SA 13.74 -.26 ... ValeantPh 17.54 +.36 ... Valerits hn 2.55 -.57 3.20f ValeroE 109.26 +.71 .44 VlyNBcp 12.20 +.09 .30 Valvoline n 21.00 +.15 .06e VanEGold 22.41 -.30 .01e VnEkRus 21.05 +.05 .98 VanE EMBd18.97 -.22 .58e VnEkSemi 97.69 -1.28 .47e VEckOilSvc 27.03 +.19 ... VanE JrGld 32.81 -.68 2.06e VangTotBd 78.98 -.04 2.17e VangTSM 137.45 -.05 3.08e VangREI T 73.99 -.0 6 1.82e VangDivAp101.59 +.12 1.10e VangEmg 45.83 -.31 1.71e VangEur 59.86 +.01 1.10e VangFTSE 44.97 -.05 1.80 Vectren 70.31 +4.76 3.16 Ventas 46.96 -.05 .55 Vereit 6.59 -.05 ... Verisign 123.88 -.91 2.36 VerizonCm 48.66 +.76 .80 ViacomB 31.06 +.40 .40 ViadCorp 54.25 -.65 ... Viavi 9.98 -.09 ... Vipshop 15.46 -.24 .84 Visa s 124.46 +.26 .27f VishayInt 18.10 -.45 ... VistraEn n 22.33 +. 4 5 ... VMware 135.02 -1.03 1.77e Vodafone 30.07 +.33 ... VolarisAv 5.75 -1.26 ... vTvThera n 2.07 -.01 1.12f VulcanM 113.80 +.05 .40 W&T Off 5.91 +.33 2.16 WD 40 132.85 +1.25 2.21 WEC Engy 62.21 +.06 4.06f WP Carey 61.37 +.08 ... WPX Engy 16.86 +.18 2.08f WalMart 86.10 -.88 1.60 WalgBoots 64.60 +.68 1.00 WashPrGp 5.92 -.07 1.20 WREIT 27.41 -.11 1.85f WsteMInc 82.50 +.02 ... Waters 209.60 +1. 3 9 ... Wayfair 73.24 +3.33 ... WeathfIntl 2.59 +.02 1.04 WebsterFn 59.94 +.54 ... WtWatch 70.67 +.35 1.54 WeinRlt 26.35 +.02 1.56 WellsFargo 52.61 +.05 3.49 Welltower 50.68 -.50 .34f Wendys Co 17.22 +.07 1.60 WestarEn 52.24 +.38 .38 WAstInfSc 11.46 ... 2.00 WDigital 87.00 -2.56 .76f WstnUnion 19.14 +.06 1.52e WestpacBk 21.99 +.05 1.72 WestRck 66.37 +.10 1.28f Weyerhsr 36.21 -.05 4.60f Whrlp l 150.32 +.9 5 ... WhitngPet rs39.72 -.01 1.36f WmsCos 25.85 +.34 2.46f WillmsPtrs 35.94 +.72 .12m WisdomTr 9.68 +.23 1.37e WTJpHedg 57.24 +.56 ... WT MCD s 34.52 +.11 .57f Woodward 73.98 -.89 .48 WldW Ent 39.15 -.18 .84 Worthgtn 46.03 -.11 2.00 Wynn 193.24 +.73 .88 XL Grp 55.44 -.11 1.44 XcelEngy 45.31 +.21 1.00 Xerox rs 31.20 -.34 1.40 Xilinx 63.71 -.44 ... YRC Wwde 8.79 +.07 .02 Yamana g 2.8 7 -.0 9 ... Yandex 34.07 +.35 .67 YorkWater 32.40 +.05 1.20 YumBrnds 85.89 -.40 .40 Yum China 39.75 -.98 ... ZTO Exp n 16.68 +.20 ... Zagg 11.85 -.15 ... Zendesk 48.71 +.25 .96 ZimmerBio 111.24 +.92 .80f ZionsBcp 54.26 +.46 .50 Zoetis 85.30 -.15 ... Zynga 3.49 -.04 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 24,448.69 -14.25 NASDAQ 7,128.60 -17.52 S&P 500 2,670.29 +.15 10-YR T-NOTE 2.98% +.02 30-YR T-BOND 3.14% -.01 CRUDE OIL $68.64 +.24 GOLD $1,322.50 -14.20 EURO $1.2205 -.0078q q q q p p p p q q p p q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 21

The Sun /Tuesday, April 24, 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 a 35-year-old female welder. I am very t and live a healthy lifestyle, but I worry about the eects of all the things I am exposed to at work (heavy industrial) and how to monitor them. I do not have a family doctor, and must rely on walk-in clinics. Are there certain tests I should be having done regularly, especially having to do with the lungs? Thanks! „ K.W. ANSWER: Welders are exposed to industrial chemicals, and this can lead to medical complications. Some of the chemicals used in dierent types of welding cause irritation in the lungs and can predispose a person to respiratory infections. In fact, in the U.K., it's recommended that welders consider the 23-valent pneumonia vaccine, since their risk of complications from one particular bacteria, Streptococcus pneumoniae, is very high. Adequate ventilation, however, probably is the most important part of a welder's safety practices, from the standpoint of chemical exposure. This is particularly signicant because some gases produced when welding „ such as lead, manganese and iron oxide „ have long-term toxicities to the brain and lungs. Respiratory equipment is recommended if adequate ventilation is not possible. Washing your hands after welding also is recommended (even if you are using hand protection) in order to prevent accidental ingestion. The ultraviolet light that is produced during welding can damage skin and eyes. This makes proper protection essential. Noise also can be a major problem, so hearing protection may be appropriate. In the United States, the Occupational Safety and Health Administration has requirements for workers in regular contact with certain chemicals. These are publicly available (an easy-to-read form is at https://tinyurl.com/ osha-std) but the format requires that you know what chemicals you come in contact with. Some chemicals require periodic blood or lung testing. An occupational-medicine expert would be an appropriate physician for you to see: Some work in walk-in clinics, though this isn't optimal. DEAR DR. ROACH: I have low sodium levels. Is there any dierence between salt and sodium? All the doctors tell me to eat more salt, but then my blood pressure goes up. I drink lots of water. „ H.B. ANSWER: In chemistry, a "salt" is the product of an acid reacting with a base, and there are several important salts in the body. But in everyday terms, "salt" and "sodium" usually both refer to what's in the saltshaker. That's table salt, or sodium chloride. The amount of sodium isn't equal to the measure of salt, though. The reason is that sodium is only part of table salt. A teaspoon of table salt weighs about 5 grams and has 2.3 grams of sodium. The rest is chloride. Most of the advice about salt intake that is published refers to the sodium component. True sodium deciency happens occasionally „ in people with severe vomiting, for example, or in those taking too much diuretic medicine. However, most people walking around with too low of a sodium level in the blood are not actually decient in salt; giving more salt doesn't help. Most people with low sodium in the blood have too much water. The treatment then is to reduce water intake. There are many causes for low blood sodium levels. Talk to your doctor about why your sodium is low.DEAR ABBY: I recently started dating a man who, until now, has been everything I wanted „ respectful, kind, caring, funny, the list goes on. He's recently divorced, and from what I know, he was unfaithful to his wife with many long-term side partners. Later, he started having one-night stands. He says he has found peace with himself and knows what a poor decision it was, and how much damage he did to his wife because of it. Should I try to move past this by giving him credit for his honesty? „ Dumbstruck In Chicago DEAR DUMBSTRUCK: If you are really serious about each other, go as a couple for relationship counseling so you „ and he „ won't bring any baggage from the past into this current relationship. DEAR ABBY: A woman I worked with years ago recently moved to the city where I live. We are both in our mid-60s, retired and unattached. After she contacted me on a social website, we met and have continued seeing each other for lunch, movies, sporting events, etc. I misinterpreted her attempts to become friends with me. I liked her and became attracted to her. Recently a situation arose in which a missed communication, an irrational act by me as well as an insensitive comment I made, upset her and now she no longer wants to talk with me. I understand her feelings. I don't know how long I should wait to contact her to attempt to renew our friendship „ a month, two months, six months or more? „ Unfriended In New Mexico DEAR UNFRIENDED: If apologies are in order, do not wait to make them. When you do, make clear that you didn't mean to upset her or make her uncomfortable, and you would still like to be friends „ on her terms „ if she is willing. From there on, the ball is in her court. Dear Readers: The SOCIAL SECURITY NUMBER (SSN) has been around since 1936, but what do you know about it? The SSN was originally designed simply to monitor wages for workers in the United States, to help them receive monetary benets. You've probably been asked to verify your SSN for banking and credit card transactions, insurance policies, maybe even your cellphone or cable TV bill. The trend now is to get away from the SSN as a way to identify or verify a person. Your identity can be compromised, and various types of accounts can be opened in your name using your Social Security number. If a business requests your SSN, ask how the number will be used, how it is protected, why it is needed. The Social Security number has grown larger than its intended initial purpose, but the tide is turning. „ HeloiseSetting workplace protections in place for welder safety Revelations about man's past cloud hopes for future More than just a numberHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Tuesday, April 24, 2018 ARIES (March 21-April 19). Curiosity is among your most useful talents, as it will lead you to experience wonder, triumph, satisfaction and dissatisfaction. (Those last two will be equally important to a fullling life.) TAURUS (April 20-May 20). Youre good at uncovering the facts, hearing the facts through the ction and giving the facts in an unbiased way. Todays talent for truth will make you an invaluable part of a quest for justice. GEMINI (May 21-June 21). You have developed some mental tricks to help you get around obstacles, avoid conict and rise above trouble. You may not even be fully aware of exactly how you do this, but someone will notice and follow your lead today. CANCER (June 22-July 22). None of the saints were canonized for counting other peoples sins. It just doesnt work that way. Those who focus on the sins of others are still making sin their focus. LEO (July 23-Aug. 22). It is possible to train your mind to be stronger than your emotions. Youll seek this kind of mastery. Clearly, emotions run amok do not contribute in a positive way to what youre trying to build in your life. VIRGO (Aug. 23-Sept. 22). The temptation to share prematurely will be there. Exciting things are coming together, for sure, but its still early. Work quietly and later your success will speak for you. LIBRA (Sept. 23-Oct. 23). Some people are easier to be around than others, but that doesnt make a relationship any more or less correct. An uncomfortable relationship can be the greatest teacher on earth, inspiring your highest and quickest evolution. SCORPIO (Oct. 24-Nov. 21). From a distance, the rolling fog is mysterious, beautiful, mystical... but when youre in the thick of it, it can be maddeningly disorienting. Seek higher mental ground. Avoid states of perplexity by rising above them. SAGITTARIUS (Nov. 22-Dec. 21). Seeing the problems that really do exist isnt pessimism „ far from it. This is actually a form of optimism. If you didnt think there might be something to be done about it, you wouldnt have the guts to see it. CAPRICORN (Dec. 22-Jan. 19). The creative process is your joy. The products that come of it can bring some eeting satisfaction as well, but its almost unmentionable in comparison with the great feeling that comes from being in the ow of your work. AQUARIUS (Jan. 20-Feb. 18). You may not have all the skills you need to make something happen yet, but youre getting them. Try again. Also, keep a record of your eorts so you can avoid making the same mistake twice. PISCES (Feb. 19-March 20). While joy feels better, sadness can be beautiful, too. It can wash over you like a wave in a moment of connection that makes you appreciate and value your life. TODAYS BIRTHDAY (April 24). Its been a while since you saw truly serene circumstances, but this year brings several moments of profound peace and beauty. Youll appreciate them, too, because of all the bustle and hard work represented in other moments. There will be ve signicant gatherings, meaningful to your group and your legacy. Libra and Sagittarius adore you. Your lucky numbers are: 14, 3, 39, 6 and 12. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

The Sun /Tuesday, April 24, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 24

Page 8 www.yoursun.com The Sun / Tuesday, April 24, 2018 NATIONAL NEWS ALMANACToday is Tuesday, April 24 the 114th day of 2018. There are 251days left in the year. Today in historyOn April 24, 1800 Congress approved a bill establishing the Library of Congress. On this dateIn 1877 federal troops were ordered out of New Orleans, ending the Norths post-Civil War rule in the South. In 1915 in whats considered the start of the Armenian genocide, the Ottoman Empire began rounding up Armenian political and cultural leaders in Constantinople. In 1916 some 1,600 Irish nationalists launched the Easter Rising by seizing several key sites in Dublin. (The rising was put down by British forces five days later.) In 1932 in the Free State of Prussia, the Nazi Party gained a plurality of seats in parliamentary elections. In 1962 the Massachusetts Institute of Technology achieved the first satellite relay of a television signal, using NASAs Echo 1 balloon satellite to bounce a video image from Camp Parks, California, to Westford, Massachusetts. In 1967 Soviet cosmonaut Vladimir Komarov was killed when his Soyuz 1 spacecraft smashed into the Earth after his parachutes failed to deploy properly during re-entry; he was the first human spaceflight fatality. In 1980 the United States launched an unsuccessful attempt to free the American hostages in Iran, a mission that resulted in the deaths of eight U.S. servicemen. In 1990 the space shuttle Discovery blasted off from Cape Canaveral, Florida, carrying the $1.5 billion Hubble Space Telescope. Todays birthdaysActress Shirley MacLaine is 84. Actress-singer-director Barbra Streisand is 76. Rock musician Doug Clifford (Creedence Clearwater Revival) is 73. Actor Michael OKeefe is 63. Rock musician David J (Bauhaus) is 61. Actor Glenn Morshower is 59. Rock musician Billy Gould is 55. Actor-comedian Cedric the Entertainer is 54. Actor Djimon Hounsou is 54. Rock musician Patty Schemel is 51. Actress Stacy Haiduk is 50. Rock musician Aaron Comess (Spin Doctors) is 50. Actor Aidan Gillen is 50. Actor Rory McCann is 49. Actor Derek Luke is 44. Actor-producer Thad Luckinbill is 43. Actor Eric Balfour is 41. Actress Rebecca Mader is 41. Actress Reagan Gomez is 38. Actor Austin Nichols is 38. Actress Sasha Barrese is 37. Singer Kelly Clarkson is 36. Bible verseWoe unto him that buildeth his house by unrighteousness, and his chambers by wrong; that useth his neighbors service without wages, and giveth him not for his work.Ž „ Jeremiah22:13 Dont forget that God is the most accurate bookkeeper in the universe. Be honest and fair in your dealings. God has the final word on your life and mine. BERKELEY, Calif. (AP) „ The University of California, Berkeley has elected a squirrel to its student senate. The Sacramento Bee reports Furry BoiŽ was named April 13 to the Associated Students of the University of California Senate. The squirrel initially took the form of a critter living among campus trees, running on platforms such as easier acorn access. But the man behind the campaign, sophomore Stephen Boyle, posted his real intentions and policy platforms Monday to Facebook. Boyle, who at times wore a squirrel costume, says he is focused on issues such as environmentalism, disabilities and mental illness.ODD NEWS Squirrel wins UC Berkeley student senate seatWASHINGTON „Mike Pompeo, President Donald Trumps choice for secretary of state, avoided a rare rebuke Monday as the Senate Foreign Relations Committee narrowly recommended him, but the vote served as a warning shot to the White House as nominees to lead the CIA and Veterans Affairs are hitting stiff resistance. Pompeo, whos now CIA director, received the panels approval only after Trumps last-minute overtures to Sen. Rand Paul, R-Ky. Pompeos nomination now goes to the full Senate, where votes are tallying in his favor and Senate Majority Leader Mitch McConnell said he looks forward to voting to con“rm him later this week. Trump has been quick to “re his top cabinet secretaries, but Senate Democrats are not so fast to con“rm replacements. A grilling is expected Wednesday of Ronny Jackson, the White House physician nominated to head the VA, and Pompeos potential replacement at the CIA, Gina Haspel, is also facing scrutiny. Hard to believe,Ž Trump tweeted Monday about the obstruction.Ž The Dems will not approve hundreds of good people... They are maxing out the time on approval process for all, never happened before. Need more Republicans!Ž Republicans hold just a slim Senate majority, 50-49, with the prolonged absence of Sen. John McCain, R-Ariz. Pompeos bid to become the nations top diplomat was in the hands of a few senators, but received a boost Monday when two Democrats, Sen. Joe Manchin of West Virginia and Sen. Joe Donnelly of Indiana, announced their support. Pressure is mounting on senators from all sides. White House allies are unloading ad campaigns against Democrats from Trump-won states, but progressive groups are pounding senators of“ces in opposition. As soon as Sen. Heidi Heitkamp, D-N.D., announced her support for Pompeo, one group called on her to switch. Ahead of the Foreign Relations Committees vote, chairman Bob Corker, R-Tenn., said of the full Senate, It does appear Mike Pompeo has the votes to be secretary of state.Ž Supporters point to Pompeos resume as a West Point and Harvard Law School graduate who has the presidents con“dence, particularly on North Korea. Opponents are focusing on his hawkish foreign policy views and negative comments about gay marriage and Muslims. Pauls earlier objections to Pompeo, along with overwhelming opposition from Democrats, had set the secretary of state nominee on track to be the “rst since 1925, when the committee started keeping records, not to receive a favorable recommendation. But Trump and Paul talked repeatedly, including a chat just moments before the vote. I have changed my mind,Ž Paul said, explaining he received reassurances that Pompeo agrees with the president that the Iraq war was a mistakeŽ and that it is time for U.S. troops to leave Afghanistan. Pauls of“ce said he got a winŽ „ the promise that Pompeo sides with Trump on those issues „ out of the situation, but declined to provide details. I want Trump to be Trump,Ž Paul said. Asked about Pauls change of heart, Trump said, Hes a good man.Ž Senators are anxious to have Pompeo in place before international meetings scheduled for later this week and ahead of North Korea talks. Republicans blamed partisan politics for opposition, saying Pompeo is just as quali“ed as past secretaries of state nominees Hillary Clinton or John Kerry, both of whom received overwhelming support. A majority of Democrats continue their pointless obstruction to score cheap political points with their base as a willful attempt to undermine American diplomacy,Ž said White House spokeswoman Sarah Huckabee Sanders. But Democrats resisted easy con“rmation of the nations top diplomat, and support peeled. Sen. Maggie Hassan, D-N.H., who had been among more than a dozen Democrats who supported Pompeo for CIA director, announced her no vote Monday.Pompeo nomination narrowly clears panel, goes to full SenateBy LISA MASCAROAP CONGRESSIONAL CORRESPONDENT AP PHOTOSen. Rand Paul, R-Ky., the sole Republican who had earlier opposed President Donald Trumps nominee for secretary of state, Mike Pompeo, tells the Senate Foreign Relations Committee he is changing his vote to yes, on Capitol Hill in Washington, Monday. WASHINGTON „ Tending to bonding before business, President Donald Trump and Frances Emmanuel Macron were starting off the French presidents visit Monday with an anything-but-ordinary double date with their wives at George Washingtons house. The presidents and their spouses were to helicopter together to Mount Vernon, Washingtons historic riverside home, for a private dinner one night before the two leaders sit down for talks on a weighty agenda including security, trade and the Iran nuclear deal. Macrons pomp-“lled three-day state visit to Washington underscores the importance that both sides attach to the relationship: Macron, who calls Trump often, has emerged as something of a Trump whispererŽ at a time when the American presidents relationships with other European leaders are more strained. Trump, who attaches great importance to the optics of pageantry and ceremony, chose to honor Macron with the “rst state visit of his administration as he woos the French president. This is a great honor and I think a very important state visit given the moment of our current environment,Ž Macron said after his plane landed at a U.S. military base near Washington. For all their camaraderie, Macron and Trump disagree on some fundamental issues, including the multinational nuclear deal, which is aimed at restricting Irans development of nuclear weapons. Trump, skeptical of the pacts effectiveness, has been eager to pull out as a May 12 deadline nears. Macron says he is not satis“ed with the situation in Iran and thinks the agreement is imperfect, but he has argued for the U.S. sticking with the deal on the grounds that there is not yet a Plan B.Ž The Trumps and Macrons planned to plant a tree on the White House grounds together before boarding Trumps Marine One helicopter for a scenic tour of monuments built in the capital city designed by French-born Pierre LEnfant as they ”y south to Mount Vernon, the “rst U.S. presidents home along the Potomac River. The young oak is an environmentally friendly gift to the White House from Macron, and one that also bears historical signi“cance. It sprouted at a World War I site in France, the Battle of Belleau Wood, that became part of U.S. Marine Corps lore. Trump ended his “rst year in of“ce without receiving a foreign leader on a state visit, the “rst president in nearly 100 years to fail to do so. He was Macrons guest last July at the annual Bastille Day military parade in the center of Paris. Macron and his wife also took Trump and Americas “rst lady on a tour of Napoleons tomb and whisked them up in the Eiffel Tower for dinner overlooking the City of Light. Macron will be welcomed back to the White House on Tuesday with a traditional arrival ceremony featuring nearly 500 members of the U.S. military and a booming 21-gun salute. The state visit also offers Macron his “rst Oval Of“ce sitdown with Trump and a joint White House news conference. Theres also a State Department lunch hosted by Vice President Mike Pence. The French presidents White House day will be capped Tuesday night with a state dinner, the highest social tribute a president bestows on an ally and partner. Trumps wife, Melania Trump, has played an active role in every detail of the visit, said White House spokeswoman Sarah Huckabee Sanders. The “rst lady settled on a menu of rack of lamb and nectarine tart, along with after-dinner entertainment provided by the Washington National Opera for about 150 guests. On Monday, she released details of the glitzy affair being planned to dazzle Macron and his wife, Brigitte.No ordinary double date: Trumps, Macrons at Mount VernonBy DARLENE SUPERVILLEASSOCIATED PRESS MINNEAPOLIS „ Princes six heirs have “led a wrongful-death lawsuit in Illinois stemming from the treatment of the musician in Moline after he overdosed on opioids while returning home from a concert in Atlanta. Filed Friday, just ahead of a legal deadline, the suit makes no speci“c claims against the Trinity Medical Center in Moline, but argues that a doctor and pharmacist at the hospital failed to appropriately investigate and treat Princes overdose. The superstar singer died a week later, on April 21, 2016, after another overdose. An autopsy found he had ingested fentanyl, a synthetic opioid 50 times more powerful than heroin. Prince was 57 when his body was found in an elevator at his Paisley Park estate. We will have much to say when the time is right,Ž said John Goetz, the attorney who filed the suit on behalf of the family. We have client interests to protect at the moment, including our theory of the case. What happened to Prince is happening to families across America. Princes family wishes, through its investigation, to shed additional light on what happened to Prince. At the same time, further light on the opiate epidemic will hopefully help the fight to save lives. If Princes death helps save lives, then all was not lost.Ž Pharmacy chain Walgreens also is named in the lawsuit, because it dispensed opioid medications to Prince in somebody elses name. A week before Princes death, his plane made an emergency landing in Moline after he overdosed on opioids while returning from performing a concert in Atlanta. Paramedics scrambled to revive Prince on the tarmac after the plane landed. He recovered after two shots of naloxone, an overdose antidote increasingly being used and often referred to by its brand name Narcan, investigative records show. Longtime friend Kirk Johnson told a doctor in Moline that Prince may have taken Percocet, an opioid painkiller. Doubting that Percocet alone could have caused such a severe overdose, Dr. Nicole Mancha pressed Prince and Johnson to disclose other drugs that might have been involved. Johnson then gave the doctor a Bayer aspirin bottle containing white, oval pills marked with Watson 853.Ž A pharmacist at the hospital then visually inspected one of the pills, con“rmed that it appeared to be prescription Vicodin, and returned it to Prince. The pills actually were counterfeits that looked like Vicodin but contained hazardous levels of fentanyl. Investigators didnt con“rm that until days after the singers death. Its unclear whether correct identi“cation of the pills at the Moline hospital would have made a difference. Investigators believe Prince did not know they contained fentanyl. Even without that knowledge, friends were making arrangements for Prince to receive addiction treatment. Prince refused further treatment at the Moline hospital. Later, at a meeting back in the Minneapolis area with medical professionals to assess and addressŽ health concerns, Prince admitted to taking one or two pain pillsŽ that night. The statute of limitations for “ling suit in Illinois expires two years after a death „ in this case, April 21. Authorities last week closed the investigation into Princes death, saying they were unable to identify the source of the fatal fentanyl. No one was ever arrested or criminally charged in the case.Princes family sues Illinois hospital, Walgreens pharmacy chainBy JEREMY OLSONSTAR TRIBUNE (MINNEAPOLIS) AP FILE PHOTO In this Feb. 18, 1985, photo, Prince performs at the Forum in Inglewood, Calif.

PAGE 25

Tuesday, April 24, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsFOSTERS LEGAL ISSUESSan Francisco general manager John Lynch said Reuben Foster wont remain on the 49ers if the team determines he hit a woman. Page 3INDEX | Lottery 2 | NFL 3 | MLB 4 | Scoreboard 5 AP FILE PHOTODefensive lineman Taven Bryan works a defensive drill during Floridas Pro Day at the University of Florida in Gainesville. By MARK LONGAssociated PressGAINESVILLE„ Taven Bryans draft stock has more to do with potential than production. The Florida defensive tackle had 67 tackles, including 5 sacks, in three seasons with the Gators. He was a 6-foot4, 291-pound enigma his first two years in Gainesville, but came on as a junior in 2017. He had 40 tackles last season, including six for loss and four sacks, while playing solely inside. He really played well down the stretch, showing a quick first step and the ability to disrupt offenses. Although he never took over a game, he routinely demanded double teams on a defense that lacked depth and talent up front. NFL scouts and general managers believe Bryan is just getting started. Thats why hes widely considered a firstround pick and a lock to be the first Florida player chosen when the three-day draft begins Thursday night. It would mean a lot really,Ž Bryan said at Floridas pro day last month. You always want to be better. You want to be the first pick, but sometimes thats not realistic. You always wonder like how you could do a little bit better, maybe improved a little better, maybe interview a little better. Just working at the small things to get better at what I do.Ž Bryan admittedly took his football talent for granted early in his college career. He realized he was blessed physically, but he never thought much about it. He would casually talk about bench-pressing 450 pounds or squatting more than 600 pounds. Teammates recant stories of his work ethic and weight-room feats.NFL DRAFT: FloridaBryan looks to deliver on potential SEE BRYAN, 6 Associated PressCALGARY, Alberta „ The Calgary Flames have hired Bill Peters as the teams head coach. The Flames introduced Peters at a news conference on Monday at Scotiabank Saddledome. The 53-year-old from Three Hills, Alberta, resigned as head coach of the Carolina Hurricanes on Friday after four seasons and a year remaining on his contract. The Flames fired Glen Gulutzan and assistants Dave Cameron and Paul Gerrard last week after missing the playoffs with a 37-35-10 record. In his NHL head coaching debut, Peters went 137-138-53 with the Hurricanes but wasnt able to get the team into the playoffs. Carolina was looking for a new general manager as Ron Francis was reassigned within the organization, so Peters tenure there would have eventually been subject to the new GMs approval. Peters is Calgary general manager Brad Trelivings second NHL: FlamesFlames hire Bill Peters as new head coachPeters AP PHOTOSecond place IndyCar driver Ryan Hunter-Reay, left, and third placed James Hinchcliffe of Canada, right, spray champagne on winner Josef Newgarden after the Honda Indy Grand Prix of Alabama at Barber Motorsports Park, Monday, in Birmingham, Ala. By JOHN ZENORAssociated PressBIRMINGHAM „ Josef Newgarden banked on the rain at Barber Motorsports Park, and it was a pretty safe bet. The defending series champion started on the pole for the Indy Grand Prix of Alabama and led almost the entire way, winning the rain-delayed race on Monday for the third time in four years. IndyCar had pushed back completion of the race because of heavy rain Sunday. With a sizable lead and showers starting anew, Newgarden made his second pit stop with about 15 minutes left in the timed race to switch to rain tires. Contenders like Sebastien Bourdais and runner-up Ryan Hunter-Reay remained on the track while the rain soaked the course. We could have stayed out like them, too, but for us it made no sense,Ž said Newgarden, who took over the points lead. We had everything AUTO RACING: IndyCarNewgarden wins Indy Grand Prix of Alabama Associated PressLOUISVILLE, Ky. „ Gronkowski wont run in the Kentucky Derby because of a slight infection that will keep the England-based colt from traveling to the United States. Tom Ludt, who oversees Phoenix Thoroughbreds international operations, says Gronkowski spiked a fever last weekend and was treated with antibiotics. The colt is eating normally and responding to treatment, but Ludt says the owners want to put Gronkowskis welfare first. Ludt said Monday that the owners are beyond disappointedŽ to miss the May 5 race at Churchill Downs.HORSE RACING: Kentucky DerbyGronkowski to miss Kentucky Derby because of infectionSEE FLAMES, 2 SEE HORSE, 3 SEE INDYCAR, 3This years NFL draft class of QBs “ lled with talent, but also ” awsBy ARNIE STAPLETONAssociated PressDENVER „ Weve been hearing it for months: The 2018 NFL draft is all about the quarterback. The quarterback conundrum is more like it. You can go around a room and probably get four or five different opinions on how they should be stacked.Ž Thats a quote from John Elway, Denver Broncos general manager and headliner of the pre-eminent 1983 QB class that featured six first-round selections and produced three Hall of Famers. Theres no consensus top QB this year like there was with Andrew Luck or Cam Newton a few years ago. Every one of this years Big FourŽ „ USCs Sam Darnold, Oklahomas Baker Mayfield, Wyomings Josh Allen and UCLAs Josh Rosen „ can find their names atop somebodys mock draft this week and almost certainly first on somebodys draft board Thursday night. What this years quarterback crop lacks in clarity it makes up for in complexity. Louisvilles Lamar Jackson, Oklahoma States Mason Rudolph, and Senior Bowl star Kyle Lauletta of Richmond are also hopeful theyll hear Roger Goodell call their names early. Throw in Washington States Luke Falk, and maybe its one of these Little FourŽ quarterbacks who might ultimately end up as the gem of this years draft. Sort of like sixth-rounder Tom Brady in 2000 or thirdrounder Russell Wilson in 2012. Should six quarterbacks go in the first round, as many suspect, it would tie the 83 standard when Elway, Todd Blackledge, Jim Kelly, Tony Eason, Ken OBrien and Dan Marino were selected.Quarterback carousel AP FILE PHOTOSFrom left, USCs Sam Darnold, Wyomings Josh Allen and Oklahomas Baker Mayfield are all expected to be selected in the first r ound of the NFL draft Thursday. That trio is joined by Louisvilles Lamar Jackson, Oklahoma States Mason Rudolph, UCLAs Josh Rosen and Richmonds Kyle Laulet ta to make up a class of talented but flawed quarterbacks for teams to chose from. Jackson Rudolph Lauletta Falk NFL DRAFT: QuarterbacksSEE DRAFT, 6

PAGE 26

Page 2 SP www.yoursun.com Tuesday, April 24, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2Apr. 23N ............................7-6 Apr. 23D ............................4-0 Apr. 22N ............................6-2 Apr. 22D ............................2-2 Apr. 21N ............................0-5 Apr. 21D ............................2-9 D-Day, N-NightPICK 3Apr. 23N .........................9-7-4 Apr. 23D ........................ 8-7-4 Apr. 22N ........................ 8-6-0 Apr. 22D .........................7-3-9 Apr. 21N ........................ 5-6-4 Apr. 21D ........................ 8-0-8 D-Day, N-NightPICK 4Apr. 23N ......................2-8-4-9 Apr. 23D ......................5-1-4-0 Apr. 22N ......................8-3-9-8 Apr. 22D ......................4-4-6-8 Apr. 21N ......................1-0-1-3 Apr. 21D ......................4-4-7-6 D-Day, N-NightPICK 5Apr. 23N ..................7-8-2-3-6 Apr. 23D ..................5-9-2-6-2 Apr. 22N ................. 3-0-5-4-4 Apr. 22D ..................3-8-8-6-0 Apr. 21N ..................3-4-6-8-8 Apr. 21D ..................1-2-5-1-0 D-Day, N-NightFANTASY 5Apr. 23 .............7-16-24-25-26 Apr. 22 .................1-7-9-14-25 Apr. 21 ...........15-17-18-21-34 € € € PAYOFF FOR Apr. 23 3 .5-digit winners $64,149.85 313 ....4-digit winners $99.00 8,809 ...3-digit winners $9.50CASH FOR LIFEApr. 23 ...........16-21-22-47-52 Cash Ball ..............................3 Apr. 19 .............4-15-28-35-42 Cash Ball ............................. 2 € € € PAYOFF FOR Apr. 23 0 ......... 5-of-5 CB $1,000/Day 0 ........... 5-of-5 $1,000/Week 2 ................. 4-of-5 CB $2,500 9 .......................... 4-of-5 $500LUCKY MONEYApr. 20 ..................9-14-15-17 Lucky Ball ........................... 2 Apr. 17 ................11-18-31-43 Lucky Ball .............................3 € € € PAYOFF FOR Apr. 20 0 .................4-of-4 LB $500,00 1 .................. 4-of-4 $4,980.00 33 ...............3-of-4 LB $330.50 703 ....................3-of-4 $45.50LOTTOApr. 21 ......16-26-30-32-36-45 Apr. 18 ..........1-4-13-27-35-45 Apr. 14 ..........4-8-26-27-28-50 € € € PAYOFF FOR Apr. 21 0 ..6-digit winners $4 million 11 .5-digit winners $7,378.50 897 ... 4-digit winners $83.50POWERBALLApr. 21 ...........40-50-54-62-69 Powerball ...........................19 Apr. 18 .............9-10-12-17-23 Powerball .............................9 € € € PAYOFF FOR Apr. 21 0 ......5 of 5 + PB $142 Million 0 ...................5 of 5 $1 million 3 ..............4 of 5 + PB $50,000 26 ......................... 4 of 5 $100 ESTIMATED JACKPOT $158 millionMEGA MILLIONSApr. 20 .............1-15-18-32-45 Mega Ball .............................4 Apr. 16 ...........12-34-44-47-65 Mega Ball ...........................22 € € € PAYOFF FOR Apr. 20 0 .......5 of 5 + MB $80 Million 0 ...................5 of 5 $1 Million 1 .............4 of 5 + MB $10,000 19 ..........................4 of 5 $500 ESTIMATED JACKPOT $96 million SPORTS ON TVMLB BASEBALL 6:30 p.m. MLB „ Minnesota at N.Y. Yankees OR Chicago Cubs at Cleveland (6 p.m.) NBA BASKETBALL 7 p.m. NBA „ NBA playoffs, Eastern Conference, “ rst round, Game 5, Milwaukee at Boston 8 p.m. TNT „ NBA playoffs, Eastern Conference, “ rst round, Game 5, Miami at Philadelphia 10:30 p.m. TNT „ NBA playoffs, Western Conference, “ rst round, Game 5, San Antonio at Golden State SOCCER 2:30 p.m. FS1 „ UEFA Champions League, semi“ nal, 1st leg, Liverpool vs. AS Roma head coaching hire after Gulutzan, and the fourth coach of the Flames in nine years after Gulutzan (2016-17) Bob Hartley (2012-16) and Brent Sutter (2009-12). I think its a very good team and I think its a team thats set up to win and play the modern game,Ž Peters said. What I talk about the modern game, when you watch the playoffs, you need defense up in the rush, you need offense from your defense. Were going to be able to do that with what we have. The majority of the core is still in their p rime and still has room to grow and a higher ceiling to be reached. Theres lots to work with and thats exciting.Ž Calgary has finished outside the playoffs seven of the past nine years. Peters was the head coach and Treliving one of the general managers of the Canadian team that won gold at the 2016 mens world hockey championship in Russia. Treliving had asked the Hurricanes for permission to speak to Peters last week about coming to Calgary. The GM said he didnt talk to any other candidates. This is an individual Im familiar with,Ž Trelivin g said. I was focused on Bill. Its based upon seeing and living it live with him over albeit a short period of time. Hes prepared. I think hes a student of the modern game. I think hes relationship driven with players. Hes honest and direct.Ž Peters is coaching Canada again at the world cham p ionshi p Ma y 4-20 in Copenhagen, Denmark. After leading the Spokane Chiefs to Western Hockey League and Memorial Cup championships in 2008, Peters spent three seasons coaching the AHLs Rockford IceHogs and then joined the Detroit Red Wings coaching staff.FLAMESFrom Page 1Golden State Warriors guard Stephen Curry looks over during a game against the Brooklyn Nets in Oakland, Calif. AP FILE PHOTO Associated PressLAS VEGAS „ Stephen Curry is heading to Hollywood in a big way. Sony Pictures Entertainment announced Monday that it has struck a deal with the Golden State Warriors All-Star guard to produce television, film and possibly gaming projects. A press release states Curry and the company he has co-founded, Unanimous Media, will have their production headquarters on the Sony backlot in Culver City, California. The projects developed by Currys company will focus on family, faith, and sports themes. No specific projects were announced Monday, but Curry says in a statement he wants to use the deal to affect the world positively.Ž Curry and the Warriors have a 3-1 lead in their first round playoff series against the San Antonio Spurs.NBA: WarriorsCurry signs production deal with Sony Pictures Associated PressJames Harden gave Houston quite the jump-start with 22 of the teams 50 points in the third quarter, as the Rockets cruised past the Minnesota Timberwolves 119-100 on Monday night to take a 3-1 lead in their firstround playoff series. Chris Paul scored 15 of his 25 points in the near-record third for the Rockets, who turned a 50-49 halftime edge into a 31-point advantage after the torrid 12-minute span. The only team in the history of the NBA playoffs with more points in one quarter was the Los Angeles Lakers, who scored 51 points in the fourth on March 31, 1962, in a loss to the Detroit Pistons. Clint Capela added 14 points and 17 rebounds, Eric Gordon finally got going with 18 points off the bench and the Rockets easily recovered from their rough start. Karl-Anthony Towns had 22 points and 15 rebounds for the Timberwolves, who were dominated on both ends of the floor during the decisive third and missed 14 of 21 shots over severa l panicked possessions.NBA ROUNDUPHarden, Rockets soar past Wolves with 50-point 3rdAP PHOTOHouston Rockets James Harden, left, and Minnesota Timberwolves Jimmy Butler stare at the ball during the first half of Game 4 in an NBA first-round playoff series Monday in Minneapolis. Associated PressFrederik Andersen stopped 32 shots to lead the Toronto Maple Leafs to a 3-1 win over the Boston Bruins on Monday night, forcing a decisive Game 7 in the first-round series. William Nylander, Mitch Marner and Tomas Plekanec scored for the Maple Leafs, who trailed the series 3-1 before winning two straight. They also trailed 1-0 early in the second period of this one. Nikita Zaitsev added two assists, and Marner and Plekanec each had one. Jake DeBrusk scored for the Bruins, and Tuukka Rask „ pulled in Game 5 at home, finished with 27 saves. Game 7 is Wednesday night in Boston with the winner advancing to face Tampa Bay in the Eastern Conference semifinals. There was a moment of silence before the opening faceoff at Air Canada Centre to honor the 10 people killed Monday when a van mounted a sidewalk in Torontos north end and struck multiple pedestrians. Fifteen others were injured. Scoreless after an end-to-end first period, the Bruins grabbed a 1-0 lead 1:02 into the second when David Krejci won a faceoff after an icing against Auston Matthews right to DeBrusk, beat Andersen between his arm and body. Toronto responded just 35 seconds later when Nylander buried a rebound of Jake Gardiner shot from the point for his first goal of the playoffs. The Leafs appeared to go ahead at 3:04 when Zach Hyman beat Rask with a no-look backhand as he fell to the ice. The Bruins challenged the play for goalie interference, and replays showed the forward knocked the stick out of Rasks hands as he cruised through the crease just before scoring. Boston appeared to control the play after that as Toronto could barely get out of its own zone or complete a clean breakout. Andersen „ who recorded 42 stops in a 4-3 victory in Game 5 on Saturday „ made great saves off Rick Nash, Brad Marchand and Patrice Bergeron to keep things level. The Maple Leafs, however, wend ahead with 6:35 left in the period when Marner was quickest to a loose puck in the slot and beat Rask with a backhand to the far post after Marchand couldnt clear. Toronto killed off its first penalty early in the third, and was then left fuming when David Backes elbowed Andersen in the mask, but was only assessed an offsetting roughing minor when Roman Polak came to his goalies defence. The Leafs couldnt connect on their third power play moments later, and Andersen stoned Sean Kuraly with under 10 minutes to go. Rask then robbed Nylander off a great feed from Auston Matthews. The Bruins went back to the power play with under six minutes left, but the best chance came when Rask stopped Kasperi Kapanen on a 2-on-1 that turned into a breakaway before stoning Krejci on a one-time shot that brought the towelwaving crowd to its feet. Rask followed that up by stopping Matthews on another 2-on-1 off a pass from Plekanec before Plekanec sealed the win with an empty-netter with 1:14 to play. Both goalies were on their game in the first as the clubs combined for 27 shots on goal, including 17 from Boston. Andersen made a nice stop on Nash less than two minutes in after a Maple Leafs turnover before Rask, who allowed four goals on 13 shots before getting pulled in Game 5, fought off Zaitsevs point shot. Marchand came close when his shot off another turnover struck the inside of Andersens pad and bounced out the other side. Rask held the fort on the games first power play, and Andersen followed up with his second incredible stick save of the series when he swatted a Backes attempt from in tight w ith Nash lurking.CAPITALS 6, BLUE JACKETS 3: Alex Ovechkin scored twice and Braden Holtby had 35 saves as the Washington Capitals advanced to the Eastern Conference semi“ nals with a win over the Columbus Blue Jackets in Game 6. The Capitals will next face Pittsburgh in the second round of the playoffs for a third straight year. The Penguins won each of the last two years on the way to winning consecutive Stanley Cup championships.. Chandler Stephenson had a goal and an assist, and Dimitry Orlov, Devante Smith-Pelly and Lars Eller also tallied for Washington, which never trailed in the game after prevailing in overtime in Game 5 on Saturday. Nick Foligno had two goals, Pierre-Luc Dubois also scored and Sergei Bobrovsky “ nished with 22 saves for the Blue Jackets, who lost in the “ rst round of the playoffs for the second consecutive season and fourth time overall. They remain the only active NHL franchise never to win a playoff series. Washington won four straight games after going down 2-0 at home with both games decided in overtime.NHL ROUNDUP Maple Leafs force decisive Game 7AP PHOTOToronto Maple Leafs center Auston Matthews (34) and goaltender Frederik Andersen (31) celebrate their win over the Boston Bruins in NHL round one playoff action Monday in Toronto.

PAGE 27

By JOSH DUBOWAssociated PressSANTA CLARA, Calif. „ San Francisco general manager John Lynch said Monday the team will be patient through linebacker Reuben Fosters legal issues in a domestic violence case but stressed he wont remain on the 49ers if the team determines he hit a woman. Lynch spoke publicly for the first time since Foster was charged with felony domestic violence on April 12 after being accused by authorities of dragging his girlfriend and punching her in the head, leaving her with a ruptured eardrum. The gravity of these charges has not been lost on us,Ž Lynch said. We take it extremely seriously. We do feel like patience is the right approach right now. Were going to learn things through this legal process. I do want to be very clear, abundantly clear, that if these charges are proven true, if Reuben indeed hit this young lady, he wont be a part of our organization going forward.Ž The 49ers announced a few days later that Foster would not take part in the offseason program while he deals with the legal matter. Lynch said he expects that to remain the case until something changes, meaning Foster will remain away from the team until his legal case is resolved. Lynch said the team has been in contact with the league, which could place Foster on the commissioners exempt list while the legal process plays out, which would keep him away from the team and off the roster. Lynch said Foster is in contact with members of his player development staff and working out on his own during this period where he is not allowed to be part of the team. We miss his spirit a lot,Ž linebacker Malcolm Smith said. Just being around the guys. Obviously hes going through some issues and legal stuff. We definitely miss his spirit in our group.Ž Prosecutors said the 24-year-old Foster attacked his girlfriend in February at their Los Gatos home, leaving her bruised and with an injured eardrum. The 28-year-old woman told responding officers that Foster dragged her by her hair, physically threw her out of the house, and punched her in the head eight to 10 times. Foster was also charged with felony possession of an assault weapon after officers found a Sig Sauer 516 short-barreled rifle in his home while investigating his girlfriends domestic violence report. If convicted on all charges, He faces up to 11 years in prison. We just feel like right now that we dont have all the information,Ž Lynch said. Thats where were at. Everyone looks at that and say, Wait, the DA has levied charges. How is that not enough information? I would tell you that each one of these cases is unique and in this case we dont feel like we have enough information. We will wait and figure it out.Ž The 49ers drafted Foster 31st overall last year after questions about his health and character caused him to drop from being a possible top 10 pick. Foster delivered on the field, ranking second on the team with 72 tackles in 10 games as a rookie and looking like a key part of San Franciscos defensive future. Foster then was charged in January in Alabama with seconddegree marijuana possession before the incident in February that led to the most recent charges. The Sun / Tuesday, April 24, 2018 www.yoursun.com SP Page 3By MARC TOPKINTimes Staff WriterST. PETERSBURG „ Absolutely, Alex Cobb was saying over the phone, its going to be weird pitching Tuesday against the Rays. The organization that he owes so much for rearing him since high school, standing by him through assorted injuries, enabling his development into a front-line big-league starter and clubhouse leader, positioning him to hit the free-agent jackpot of a $57 million, four-year deal with the Orioles. It will be a little odd seeing the jersey, Cobb said. Been part of the family for so long. But stranger, he said, is thinking about the names that will be in the Rays lineup. More precisely, those that wont. No Evan Longoria, Steven Souza Jr., Corey Dickerson, Logan Morrison. All key players when Cobb last wore a Rays uniform in October. And all gone „ along with a half-dozen others, including fellow starter Jake Odorizzi „ as part of a massive off-season makeover. Its always sad to see whenever an organization breaks down the core of a team, especially one a fan base got to enjoy and to watch for a long time, Cobb said. You never want to see it. They found it was the right time to experiment with some things (such as the short-staffed rotation, reconfigured bullpen, defensive alignments). And we know the financial constraints theyre up against. But its tough to see. It took a long time to build it up. And to see it get broken down pretty much overnight, its strange to see. Some will read Cobbs comments and be dismissive, saying if he cared that much he should have stayed with the Rays instead of chasing a fortune elsewhere. No, it doesnt work like that. Any of us would probably do the same. Or that he should be more concerned with his own problems „ lasting only seven innings in his first two starts since a late-spring signing, allowing 20 hits in posting a 15.43 ERA. Wrong again. Give him credit for answering honestly, as usual. Cobb isnt the only former Ray looking back, wondering about whats going on. And well beyond the pretty-much universal question about the three-man rotation plan wisely abandoned over the weekend, one in which the Rays swept the Twins to improve to 8-13, a solid run since that 1-8 start. The always candid Morrison, who the Rays let walk into what turned out to be a much less lucrative free agent market than expected, said the constant roster churn raises legitimate questions beyond tanking this year but about the front offices overall intentions. I see the part of it where players look at it as like, All right, do well so I can get traded, so I can get out of here. Its not like they want to win here, unfortunately. Thats the environment its created. ƒ I dont think its a secret,Ž said Morrison, who signed a one year deal with Minnesota for $6.5 million, that could grow into $16.5 million over two. The way you have to operate, I guess, here is not a way thats going to be successful long term. Its just not going to happen. Youre just not going to win trades over and over and over and over and over again. And I think players are starting to realize were not going to be taking those (longer-term, arbitration-avoiding, free-agency delaying) deals you want to offer us anymore. So they know. The writings on the wall. Now its like you have six years of control, but by the time they get to their fifth year, theyre too expensive. Morrison mentioned Dickerson, who the Rays unloaded in February for little savings or return, essentially buying Class A infield prospect Tristan Gray for $3.5 million. Another example in the same Twins clubhouse is Odorizzi, who also was dealt this spring for seemingly under-market return, Double-A infielder Jermaine Palacios. Odorizzi said players get a sense they are likely to be traded by the Rays as they reach a certain level of compensation compared to production level: We all know how it goes. Certainly veteran starting pitchers, as the Rays have commoditized that market, dealing, among others, Scott Kazmir, Matt Garza, James Shields, David Price, Jeremy Hellickson, Matt Moore, Drew Smyly and now Odorizzi. (Had Cobb pitched better early last season and the Rays not been in the wild-card race, he would have been traded as well; instead the Rays get the No. 31 pick in the June draft as compensation.) Did I think everything that happened this off-season was going to happen? Probably not, Odorizzi said. Theres been a lot of good friends gone out of here. ƒ Its a whole new team. ƒ It is what it is. Its different,Ž Moore said. Which Cobb will clearly recognize from 60 feet, 6 inches away come Tuesday.MLB: RaysAP PHOTOAlex Cobb has been off to a tough start with the Orioles. AP PHOTOSan Francisco 49ers general manager John Lynch speaks to reporters at the teams football facility Monday in Santa Clara, Calif. NFL: 49ers49ers GM Lynch: Foster will be cut if proven he hit womanCobb and Morrison have ex-Ray vision. Heres what they see to lose, they had everything to gain. So I dont blame them with what they did. It would have been their race to win if it stopped raining at that point because they would have been able to make it work.Ž Thats why Team Penske president Tim Cindric told Newgarden on the radio they were racing the weather at that point, not other drivers. The rain was either going to come more and work out for us or it wasnt,Ž Newgarden said. Fortunately, it just kept coming down. The more it came down, it just played into our hands.Ž He won for the second time in the first four races of the season. Bourdais stayed on the track, trying to keep a grip on both the lead and the 2.38-mile (3.83 kilometer) course. He finally relented for a pit stop and Newgarden built a 25-second cushion that wasnt challenged. He finished 10 seconds ahead of Hunter-Reay, followed by James Hinchcliffe, rookie Robert Wickens and Bourdais. Alexander Rossi entered with the points lead after winning at Long Beach but finished 11th. Hunter-Reay said it boiled down to balancing the pit strategy just right. Newgarden was right on the cusp,Ž he said. Had it gone another three or four laps, he might have been in trouble with the time that he pitted, because it was still a little bit dry when he took his rains. We were coming there at the end. We had a really good rain pace, catching Newgarden by a bunch every lap, but just a little bit too late.Ž Hinchcliffe, meanwhile, got his first podium at Barber. I feel like we kind of almost flirt with it every year,Ž he said. The final result was familiar: a Newgarden victory on the picturesque road course a few hours from his Tennessee hometown, often labeled his home track.Ž Well, home sweet home. It was the sixth win in nine years in Alabama for Team Penske. Newgarden got his ninth career victory after leading 72 of 83 laps.INDYCARFrom Page 1New England Patriots star Rob Gronkowski recently bought an interest in the animal and said he was excited to meet his namesake during Derby week. The 3-year-old colt was undefe ated in three races this year, including the Burradon Stakes at Newcastle on March 30, which earned him the first European slot in the Derby under Churchill Downs points system. He is trained by Jeremy Nosada and ridden by Jamie Spencer. Ludt says Gronkowski will be given time off and return to racing at some point. The colt was part of the first group of horses purchased by Phoenix Thoroughbreds, an investment fund formed last year by Dubai businessman Amer Abdulaziz.HORSEFrom Page 1 Associated PressOWINGS MILLS, Md. „ Receiver Willie Snead has bid farewell to the Saints, which means New Orleans apparently wont match the contract the Baltimore Ravens offered the restricted free agent. Eager to add a target for quarterback Joe Flacco, the Ravens on Friday offered Snead a two-year, $10.4 million contract. The Saints had five days to match the deal. Snead indicated Monday on Twitter that hes headed out of New Orleans. Snead tweeted: What Im going to miss most is the men in the locker room & the coaches.Ž He added: Even though Im sad to go, Im even more excited for the next chapter in my life. I cant wait to strap it on as a Baltimore Raven.Ž The deal has not been announced by the NFL. Hampered by a threegame suspension and a hamstring injury, Snead was limited to eight catches for 92 yards last year. In 2015, he had 69 receptions for 984 yards. He caught 72 passes for 895 yards in 2016.NFL: RavensSnead bids farewell to Saints, expects to join RavensAP PHOTOIndyCar driver Josef Newgarden celebrates after wining the Honda Indy Grand Prix of Alabama at Barber Motorsports Park, Monday, in Birmingham, Ala.

PAGE 28

Page 4 SP www.yoursun.com Tuesday, April 24, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston174.810„„8-2L-28-19-3 Toronto138.6194„6-4L-27-36-5 NewYork129.571517-3W-38-54-4 TampaBay813.381955-5W-46-72-6 Baltimore617.2611281-9L-33-73-10 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland128.600„„7-3W-36-26-6 Minnesota89.471234-6L-45-33-6 Detroit911.450335-5L-16-73-4 KansasCity515.250772-8W-11-74-8 Chicago414.222771-9L-71-83-6 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston167.696„„7-3W-66-310-4 LosAngeles148.6361„5-5L-15-79-1 Seattle119.550315-5L-15-56-4 Oakland1111.500427-3W-28-63-5 Texas815.348864-6W-13-105-5 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork146.700„„5-5L-17-47-2 Philadelphia147.667„8-2W-49-15-6 Atlanta129.571216-4L-18-44-5 Washington1012.455534-6L-23-77-5 Miami516.238982-8L-43-92-7 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY St.Louis138.619„„8-2W-35-48-4 Milwaukee149.609„„7-3W-68-66-3 Pittsburgh1210.545113-7L-45-47-6 Chicago109.526225-5W-13-47-5 Cincinnati418.182992-8W-12-72-11 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Arizona156.714„„7-3W-29-36-3 Colorado1211.522426-4L-13-69-5 LosAngeles1010.500426-4W-26-64-4 SanFrancisco912.429644-6W-13-46-8 SanDiego815.348864-6L-24-104-5 MAJORLEAGUEBASEBALLINDIANS2,ORIOLES1CLEVELANDABRHBIBBSOAVG. Lindorss301010.224 Kipnis2b400002.173 Ramirez3b401000.237 Brantleylf400001.320 Encarnaciondh411000.149 A lonso1b311201.225 Gomesc300001.245 Zimmercf300001.236 Guyerrf300001.129 T OTALS3124217 BALTIMOREABRHBIBBSOAVG. Beckham2b401001.179 1-Sardinaspr-2b000000.118 A lvarezdh300001.200 a-Manciniph-dh100001.280 Machadoss201020.360 J onescf411000.240 Davis1b401002.169 V alencia3b401003.152 S iscoc401103.256 S antanderrf300000.153 Gentrylf301000.200 T OTALS32171211 CLEVELAND020000000„240 BALTIMORE010000000„170 a-struckoutforAlvarezinthe8th. 1-ranforBeckhaminthe8th. LOB„Cleveland3,Baltimore6.2B„Ramirez (1),Valencia(2).HR„Alonso(5),off Gausman.RBIs„Alonso2(13),Sisco(5). S B„Gentry(5). Runnersleftinscoringposition„Cleveland 2(Brantley2);Baltimore3(Jones2, S antander).RISP„Cleveland0for2; Baltimore1for8. Runnersmovedup„Ramirez.LIDP„Jones, S antander. DP„Cleveland2(Carrasco,Alonso), (Zimmer,Alonso). CLEVELANDIPHRERBBSONPERA Crrasco,W,4-07.16 1127812.31 Miller,H,4.21 0001110.00 A llen,S,4-4100003160.00 BALTIMOREIPHRERBBSONPERA Gausman,L,1-284 22171074.66 Bleier10000080.57 Inheritedrunners-scored„Miller1-0. Umpires„Home,JerryMeals;First,Gabe Morales;Second,EdHickox;Third,John T umpane. T „2:21.A„10,614(45,971).REDS10,BRAVES4 A TLANTAABRHBIBBSOAVG. Inciartecf412000.253 A lbies2b400001.289 F.Freeman1b411000.293 Markakisrf413300.301 S uzukic400000.300 T uckerlf401002.262 S wansonss310010.329 Flaherty3b400002.339 Foltynewiczp200002.125 S .Freemanp000000--Moylanp000000--Biddlep000000--c-Culbersonph100000.120 S ocolovichp000000--T OTALS3447317 CINCINNATIABRHBIBBSOAVG. S cheblerrf532300.292 Perazass422110.247 V otto1b301122.247 Gennett2b401212.270 Duvalllf311220.178 Barnhartc501002.250 Pennington3b310011.111 Romanop200001.000 a-Gosselinph000000.130 b-Winkerph111100.296 Peraltap100001.000 Iglesiasp000000.000 Hamiltoncf321012.179 TOTALS34101010811 ATLANTA001100020„470 CINCINNATI00002503X„10101 a-pinchhitforRomanointhe6th.b-singled forGosselininthe6th.c-groundedoutfor Biddleinthe8th. E„Duvall(2).LOB„Atlanta4,Cincinnati8. 2B„Tucker(5),Duvall(5).HR„Markakis(3), offRomano;Schebler(2),offFoltynewicz. RBIs„Markakis3(14),Schebler3(4), Peraza(5),Votto(7),Gennett2(9),Duvall2 (11),Winker(6).SB„Hamilton(5). Runnersleftinscoringposition„Atlanta 2(Albies,Swanson);Cincinnati4(Duvall, Barnhart3).RISP„Atlanta1for3;Cincinnati 5for13. ATLANTAIPHRERBBSONPERA Foltynewicz4.23 22471032.77 S.Freemn,L,0-1.11 3321225.59 Moylan.22 2201133.00 Biddle1.110011230.00 Socolovich13 3311379.00 CINCINNATIIPHRERBBSONPERA Romano,W,1-264 2115984.78 Peralta1.232201251.59 Iglesias,S,3-31.100001130.93 S.Freemanpitchedto3battersinthe6th. Inheritedrunners-scored„S.Freeman1-0, Moylan3-2,Biddle3-3,Iglesias1-0. Umpires„Home,ChrisConroy;First,CB Bucknor;Second,BrianONora;Third, FieldinCulbreth. T„3:11.A„9,463(42,319).STATISTICAL LEADERSAMERICANLEAGUE BATTING: Betts,Boston, .366;MMachado,Baltimore, .356;Lowrie,Oakland, .351;Correa,Houston, .351;Altuve,Houston,.344; Smith,TampaBay,.344; Gregorius,NewYork,.333; Cano,Seattle,.329;Judge, NewYork,.324;Gordon, Seattle,.321. RUNS: Betts,Boston,23; Gardner,NewYork,19; Springer,Houston,19; Judge,NewYork,18; Semien,Oakland,18;Trout, LosAngeles,18;Chapman, Oakland,17;Correa,Houston,17;Gregorius,New York,17;Cano,Seattle,16. RBI: Lowrie,Oakland,23; Haniger,Seattle,22;Gregorius,NewYork,20;Correa, Houston,19;KDavis,Oakland,19;Devers,Boston,17; MMachado,Baltimore,17; Moustakas,KansasCity,17; Span,TampaBay,17;Trout, LosAngeles,17. HITS: Lowrie,Oakland, 33;Altuve,Houston,31; MMachado,Baltimore, 31;Correa,Houston,27; Moustakas,KansasCity,27; Betts,Boston,26;Gordon, Seattle,26;Segura,Seattle, 26;Trout,LosAngeles,26;3 tiedat25. DOUBLES: Betts,Boston, 8;DMachado,Detroit,8; Springer,Houston,8;Andujar,NewYork,7;Bogaerts, Boston,7;Beltre,Texas, 7;Gregorius,NewYork,7; MMachado,Baltimore,7; Segura,Seattle,7;12tied at6. TRIPLES: Benintendi, Boston,2;Candelario, Detroit,2;Castellanos, Detroit,2;Chapman,Oakland,2;Cozart,LosAngeles, 2;Fisher,Houston,2;Smith, TampaBay,2;Sanchez, Chicago,2;Wendle,Tampa Bay,2;16tiedat1. HOMERUNS: Trout,Los Angeles,9;MMachado, Baltimore,8;Gallo,Texas, 7;Haniger,Seattle,7; Ramirez,Cleveland,7;7 tiedat6. STOLENBASES: Gordon, Seattle,9;Anderson,Chicago,8;Buxton,Minnesota, 4;RDavis,Cleveland,4; Garcia,Chicago,4;Gentry, Baltimore,4;Lindor,Cleveland,4;Moncada,Chicago, 4;Pillar,Toronto,4;8tied at3. PITCHING: Porcello,Boston, 4-0;Severino,NewYork, 4-1;11tiedat3. ERA: Morton,Houston, 0.72;Cole,Houston,0.96; Verlander,Houston,1.10; Manaea,Oakland,1.23;Porcello,Boston,1.40;Bundy, Baltimore,1.42;Lopez, Chicago,1.50;Berrios, Minnesota,1.63;Clevinger, Cleveland,1.75;Sale, Boston,1.86. STRIKEOUTS: Cole,Houston,41;Sale,Boston,41; Bundy,Baltimore,40;Verlander,Houston,39;Kluber, Cleveland,37;McCullers, Houston,37;Richards,Los Angeles,35;Hamels,Texas, 34;Paxton,Seattle,34; Severino,NewYork,34. NATIONALLEAGUE BATTING: Flaherty,Atlanta, .362;Villanueva,SanDiego, .355;Cabrera,NewYork, .354;Grandal,LosAngeles, .349;Arenado,Colorado, .344;Swanson,Atlanta, .342;Herrera,Philadelphia, .329;Martinez,St.Louis, .329;Hoskins,Philadelphia, .323;Bryant,Chicago,.319. RUNS: Albies,Atlanta,21; Harper,Washington,20; Blackmon,Colorado,18; Baez,Chicago,18;Pham, St.Louis,18;Bellinger,Los Angeles,16;Cabrera,New York,16;Goldschmidt, Arizona,16;SMarte,Pittsburgh,16;4tiedat15. RBI: Baez,Chicago,23; Harper,Washington,19; Hoskins,Philadelphia,19;Cespedes,NewYork,18. ;BOXSCORES ROUNDUP/MATCHUPSAMERICANLEAGUE Cleveland2,Baltimore1: CarlosCarrasco outpitchedKevinGausmaninatightduel, andatwo-runhomerbyYonderAlonso carriedtheIndianspastthestruggling Orioles.Carrasco(4-0)allowedonerun andsixhitsover71/3inningstowinhis 10thstraightdecisionsinceAug.27.He struckoutsevenandwalkedtwo. N.Y.Yankees14,Minnesota1: Rookie MiguelAndujarhomeredanddoubled toextendhisbarrageofextra-basehits, DidiGregoriushadagrandslamandthe YankeeshammeredtheTwinsfortheir “rstthree-gamewinningstreakunder newmanagerAaronBoone. LATE OaklandatTexas L.A.AngelsatHouston SeattleatChicagoWhiteSox NATIONALLEAGUE Cincinnati10,Atlanta4: JesseWinkers bases-loadedsingleprovidedCincinnatis “rstleadinsixgames,andtheReds„off totheworststartintheirhistory„ralliedfortheir“rstvictoryunderinterim managerJimRiggleman.TheRedsare 4-18,theworststartinthemajorssince Baltimoreopenedwithanidenticalmark in2010.They“redmanagerBryanPrice onThursdayandgotsweptinathreegameseriesatSt.LouisunderRiggleman. LATE SanDiegoatColorado MiamiatL.A.Dodgers WashingtonatSanFranciscoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA AtlantaMcCarthy(R)3-02.914-00-00.00.00 CincinnatiMahle(R)6:40p1-35.141-30-00.00.00 ArizonaRay(L)2-04.983-11-011.24.63 PhiladelphiaVelasquez(R)7:05p1-23.802-20-00.00.00 NewYorkWheeler(R)1-12.771-10-211.14.76 St.LouisWeaver(R)8:15p2-14.222-20-00.00.00 SanDiegoTBD()0-00.000-00-00.00.00 ColoradoFreeland(L)8:40p0-35.851-30-113.15.40 MiamiPeters(L)2-26.982-20-00.00.00 LosAngelesMaeda(R)10:10p2-13.772-10-00.00.00 WashingtonRoark(R)1-13.241-31-07.00.00 SanFranciscoBlach(L)10:15p1-34.101-40-00.00.00AMERICANLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA SeattleGonzales(L)1-25.942-20-00.00.00 ChicagoTBD()5:10p0-00.000-00-00.00.00 MinnesotaBerrios(R)2-11.633-11-213.04.85 NewYorkSabathia(L)6:35p0-02.701-21-06.03.00 TampaBayFaria(R)1-15.821-31-022.04.09 BaltimoreCobb(R)7:05p0-215.430-20-00.00.00 BostonPorcello(R)4-01.404-02-224.24.74 TorontoHapp(L)7:07p3-14.503-12-023.21.90 OaklandTriggs(R)1-05.823-11-06.00.00 TexasHamels(L)8:05p1-34.761-40-27.111.05 LosAngelesOhtani(R)2-13.602-10-00.00.00 HoustonMorton(R)8:10p3-00.723-12-017.02.12INTERLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA Chicago(NL)Chatwood(R)0-34.600-30-01.00.00 ClevelandTomlin(R)6:10p0-28.001-10-00.00.00 DetroitZimmermann(R)1-07.712-20-17.03.86 PittsburghKuhl(R)7:05p2-14.572-21-06.04.50 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALL1903: TheNewYorkHighlanderswontheir“rstgame asamajorleagueteam,7-2overtheWashington Senators. 1913: NewYorkGiantsaceChristyMathewsonbeatthe Phillies3-1,throwingjust67pitches. 1939: RookieTedWilliamswent4-for-5,includinghis “rstmajorleaguehomerun,buttheRedSoxlostto Philadelphia12-8atFenwayPark. 1946: EdHeadoftheBrooklynDodgersno-hitthe BostonBraves5-0atEbbetsField.Headwasmakinghis “rststartafterayearsmilitaryservice. 1952: BobFelleroftheClevelandIndiansandBobCain oftheSt.LouisBrownsmatchedone-hitters.Cain woundupasthewinner,1-0. 1952: HoytWilhelmoftheGiantshitahomerunatthe PoloGroundsinhis“rstmajorleagueat-bat.Hewas thewinner,too,andpitched1,070gamesinthemajors: butneverhitanotherhomer. 1954: HankAaronhitthe“rsthomerunofhismajor leaguecareer.ThedrivecameagainstVicRaschiinthe MilwaukeeBraves7-5victoryoverSt.Louis. 1962: Afteran0-9start,theexpansionNewYorkMets wontheir“rstgamebeatingthePittsburghPirates9-1 behindJayHook. 1964: KenJohnsonoftheHoustonColt.45sbecamethe “rstpitchertoloseanine-inningno-hitterwhenPete RosescoredanunearnedruntogivetheCincinnati Redsa1-0victory. 1989: NolanRyancamewithintwooutsofhissixth careerno-hitter,losingitwhenNelsonLirianotripledin theninthinningastheTexasRangersbeattheToronto BlueJays4-1.Ryan“nishedwithhis10thlifetime one-hitter. 1999: FernandoTatishittwograndslamsinoneinning toleadtheSt.LouisCardinalstoa12-5winoverthe LosAngelesDodgers.Tatisbecamethe“rstinmajor leaguehistorytohittwograndslamsinoneinningand setarecordwitheightRBIsinoneinning.SUNDAYSGAMES AmericanLeague Cleveland7,Baltimore3 N.Y.Yankees5,Toronto1 KansasCity8,Detroit5 TampaBay8,Minnesota6 Houston7,ChicagoWhiteSox1 Texas7,Seattle4 Oakland4,Boston1 NationalLeague N.Y.MetsatAtlanta,ppd. Philadelphia3,Pittsburgh2,11innings Milwaukee4,Miami2 St.Louis9,Cincinnati2 ChicagoCubs9,Colorado7 Arizona4,SanDiego2 L.A.Dodgers4,Washington3 Interleague SanFrancisco4,L.A.Angels2 WEDNESDAYSGAMES AmericanLeague L.A.AngelsatHouston,2:10p.m. SeattleatChicagoWhiteSox,2:10p.m. MinnesotaatN.Y.Yankees,6:35p.m. TampaBayatBaltimore,7:05p.m. BostonatToronto,7:07p.m. OaklandatTexas,8:05p.m. NationalLeague SanDiegoatColorado,3:10p.m. WashingtonatSanFrancisco,3:45p.m. AtlantaatCincinnati,6:40p.m. ArizonaatPhiladelphia,7:05p.m. MiamiatL.A.Dodgers,7:35p.m. N.Y.MetsatSt.Louis,8:15p.m. Interleague DetroitatPittsburgh,7:05p.m. ChicagoCubsatCleveland,7:10p.m. MilwaukeeatKansasCity,8:15p.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 withoutsecurin g waivers. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos19712326.366 MMachadoBal23891332.360 LowrieOak22941233.351 CorreaHou22771727.351 AltuveHou23901331.344 MSmithTB1961921.344 GregoriusNYY20661722.333 CanoSea20701623.329 JudgeNYY20741824.324 DGordonSea20811226.321 NATIONALLEAGUE PlayerGABRHPct. VillanuevaSD19621322.355 CabreraNYM20791628.354 GrandalLAD17631122.349 ArenadoCol1864822.344 RFlahertyAtl1962921.339 SwansonAtl20821227.329 HerreraPhi20791226.329 MartinezStL2176725.329 HoskinsPhi21651521.323 BryantChC19691222.319 Throu g hA p ril22 AtlantaB ravesDansbySwansonscoresagainstCincinnatiRedscatcherTuckerBarnhart,right,inthethirdinning ofMondaysbaseballgameinCincinnati.[JOHNMINCHILLO/THEASSOCIATEDPRESS] SafeathomeAP PHOTO

PAGE 29

The Sun / Tuesday, April 24, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUENorth Division W L Pct. GB Daytona (Reds) 12 5 .706 „ Tampa (Yankees) 9 9 .500 3 Dunedin (Blue Jays) 7 9 .438 4 Florida (Braves) 6 11 .353 6 Lakeland (Tigers) 6 11 .353 6 Clearwater (Phillies) 5 13 .278 7 South Division W L Pct. GB Jupiter (Marlins) 14 3 .824 „ Bradenton (Pirates) 11 7 .611 3 Palm Beach (Cardinals) 9 8 .529 5 Charlotte (Rays) 9 8 .529 5 Fort Myers (Twins) 8 10 .444 6 St. Lucie (Mets) 7 9 .438 6 Mondays Games Tampa 6, Bradenton 4 Clearwater 5, Fort Myers 3 Dunedin at Lakeland, ppd. Jupiter at Palm Beach, ppd. Charlotte at St. Lucie, ppd. Tampa at Bradenton, late Florida at Daytona, late Tuesdays Games Dunedin at Lakeland, 10:30 a.m. Tampa at Bradenton, 6:30 p.m. Jupiter at Palm Beach, 6:30 p.m. Charlotte at St. Lucie, 6:30 p.m. Tampa at Bradenton, 6:30 p.m. Fort Myers at Clearwater, 7 p.m. Florida at Daytona, 7:05 p.m. Wednesdays Games Fort Myers at Clearwater, 12 a.m. Tampa at Bradenton, 6:30 p.m. Dunedin at Lakeland, 6:30 p.m. Jupiter at Palm Beach, 6:30 p.m. Charlotte at St. Lucie, 6:30 p.m. Tampa at Bradenton, 6:30 p.m.PRO BASKETBALLNBA PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TORONTO 2, WASHINGTON 2April 14: Toronto 114, Toronto 106 April 17: Toronto 130, Washington 119 April 20: Washington 122, Toronto 103 Sunday: Washington 106, Toronto 98 Wednesday: Washington at Toronto, 7 p.m. Friday: Toronto at Washington, TBA x-Sunday, April 29: Washington at Toronto, TBABOSTON 2, MILWAUKEE 2April 15: Boston 113, Milwaukee 107, OT April 17: Boston 120, Milwaukee 106 April 20: Milwaukee 116, Boston 92 Sunday: Milwaukee 104, Boston 102 Today: Milwaukee at Boston, 7 p.m. x-Thursday: Boston at Milwaukee, TBA x-Saturday, April 28: Milwaukee at Boston, TBAPHILADELPHIA 3, MIAMI 1April 14: Philadelphia 130, Miami 103 April 16: Miami 113, Philadelphia 103 April 19: Philadelphia 128, Miami 108 Saturday: Philadelphia 106, Miami 102 Today: Miami at Philadelphia, 8 p.m. x-Thursday: Philadelphia at Miami, 7 p.m. x-Saturday, April 28: Miami at Phila., TBAINDIANA 2, CLEVELAND 2April 15: Indiana 98, Cleveland 80 April 18: Cleveland 100, Indiana 97 April 20: Indiana 92, Cleveland 90 Sunday: Cleveland 104, Indiana 100 Wednesday: Indiana at Cleveland, 7 p.m. Friday: Cleveland at Indiana, TBA x-Sunday, April 29: Indiana at Cleveland, TBAWESTERN CONFERENCE HOUSTON 3, MINNESOTA 1April 15: Houston 104, Minnesota 101 April 18: Houston 102, Minnesota 82 Saturday: Minnesota 121, Houston 105 Monday: Houston 119, Minnesota 100 Wednesday: Minnesota at Houston, 9:30 p.m. x-Friday: Houston at Minnesota, TBA x-Sunday, April 29: Minnesota at Houston, TBAGOLDEN STATE 3, SAN ANTONIO 1April 14: Golden State 113, San Antonio 92 April 16: Golden State 116, San Antonio 101 April 19: Golden State 110, San Antonio 97 Sunday: San Antonio 103, Golden State 90 Today: San Antonio at Golden State, 10:30 p.m. x-Thursday: Golden State at San Antonio, 9:30 p.m. x-Saturday, April 28: San Antonio at Golden State, TBANEW ORLEANS 4, PORTLAND 0April 14: New Orleans 97, Portland 95 April 17: New Orleans 111, Portland 102 April 19: New Orleans 119, Portland 102 Saturday: New Orleans 131, Portland 123UTAH 2, OKLAHOMA CITY 1April 15: Oklahoma City 116, Utah 108 April 18: Utah 102, Oklahoma City 95 Saturday: Utah 115, Oklahoma City 102 Monday: Oklahoma City at Utah, late Wednesday: Utah at Okla. City, 9:30 p.m. x-Friday: Oklahoma City at Utah, TBA x-Sunday, April 29: Utah at Okla. City, TBAODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEAtlanta -125 at Cincinnati +115 at Philadelphia -106 Arizona -104 at St. Louis -168 N.Y. Mets +158 at Colorado Off San Diego Off at L.A. Dodgers -250 Miami +220 Washington -119 at San Fran +109American Leagueat Chi. White Sox Off Seattle Off at N.Y, Yankees -128 Minnesota +118 at Baltimore -109 Tampa Bay -101 Boston -117 at Toronto +107 Oakland -115 at Texas +105 at Houston -148 L.A. Angels +138Interleagueat Cleveland -115 Chicago Cubs +105 at Pittsburgh -158 Detroit +148 Milwaukee -125 at Kansas City +115NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG at Boston 2 204 Milwaukee at Philadelphia 10 211 Miami at Golden State 11 204 San AntonioWednesday at Toronto 7 214 Washington at Cleveland 6 205 Indiana Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX „ Traded LHP Roenis Elias to Seattle for a player to be named or cash. CHICAGO WHITE SOX „ Placed RHP Miguel Gonzalez on the 10-day DL, retroactive to April 19. Selected the contract of RHP Chris Beck from Charlotte (IL). Transferred RHP Danny Farquhar to the 60-day DL. DETROIT TIGERS „ Designated RHP Drew VerHagen for assignment. Recalled OF Mike Gerber from Toledo (IL). LOS ANGELES ANGELS „ Placed RHP Blake Wood on 10-day DL. Recalled RHP Eduardo Paredes from Salt Lake (PCL). Selected the contract of RHP Justin Anderson from Salt Lake. Optioned RHP Jaime Barria to Salt Lake. MINNESOTA TWINS „ Optioned LHP Gabriel Moya to Rochester (IL). Reinstated RHP Phil Hughes from the 10-day DL. TORONTO BLUE JAYS „ Recalled LHP Tim Mayza from Buffalo (IL). Placed RHP John Axford on the bereavement list.National LeagueATLANTA BRAVES „ Sent C Tyler Flowers to Gwinnett (IL) for a rehab assignment. COLORADO ROCKIES „ Selected the contract of LHP Harrison Musg rave from Albuquerque (PCL). Placed LHP Chris Rusin on the 10-day DL. Transferred RHP Carlos Estvez from the 10to the 60-day DL. MIAMI MARLINS „ Sent RHP Elieser Hernandez and SS JT Riddleon a rehab assignments to Jupiter (FSL). MILWAUKEE BREWERS „ Assigned RHP Alec Asher outright to Colorado Springs (PCL). NEW YORK METS „ Sent LHP Jason Vargas on a rehab assignment to Las Vegas (PCL).Midwest LeagueQUAD CITIES RIVER BANDITS „ Announced RHPs Robert Corniel and Carlos Sanabria, and LHP Cole Watts were transferred to the team from Tri-City (NYP). Announced RHP Tanner Duncan was transferred to Tri-City (NYP) and RHPs Dariel Aquino and Humberto Castellanos were transferred to extended spring training.American AssociationCLEBURNE RAILROADERS „ Signed OF KC Huth. SIOUX FALLS CANARIES „ Signed RHP Jake Smith. TEXAS AIRHOGS „ Released RHP Robert Tasin. WICHITA WINGNUTS „ Signed OF Zach Nehrir. WINNIPEG GOLDEYES „ Signed LHP Shane Dawson.Can-Am LeagueROCKLAND BOULDERS „ Released OF Jon Smith and C Daniel Arribas.BASKETBALLNational Basketball AssociationNBA „ Named Derek Chang CEO of NBA China.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Signed DE Benson Mayowa to a one-year contract. DENVER BRONCOS „ Traded P Riley Dixon to the N.Y. Giants for a conditional 2019 seventh-round draft pick. NEW YORK GIANTS „ Waived WR Darius Powe. OAKLAND RAIDERS „ Exercised their “ fth-year option on WR Amari Cooper. Signed CB Daryl Worley. PITTSBURGH STEELERS „ Exercised their “ fthyear option on LB Bud Dupree.Canadian Football LeagueEDMONTON ESKIMOS „ Released WR Devante Noil.HOCKEYNational Hockey LeagueCALGARY FLAMES „ Named Bill Peters coach. MINNESOTA WILD „ Announced the contract of general manager Chuck Fletcher will not be renewed.COLLEGESCLEMSON „ Named Shimmy Gray-Miller assistant womens basketball coach. NORTH CAROLINA „ Junior F Luke Maye declared for the NBA draft. PROVIDENCE „ Signed womens volleyball coach Margot RoyerJohnson to a contract extension. SOUTH CAROLINA „ Dismissed G Rakym Felder from the mens basketball program.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TAMPA BAY 4, 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 April 18: Tampa Bay 3, New Jersey 1 Saturday: Tampa Bay 3, New Jersey 1BOSTON 3, TORONTO 3April 12: Boston 5, Toronto 1 April 14: Boston 7, Toronto 3 April 16: Toronto 4, Boston 2 April 19: Boston 3, Toronto 1 Saturday: Toronto 4, Boston 3 Monday: Toronto 3, Boston 1 Wednesday: Toronto at Boston, TBAMAPLE LEAFS 3, BRUINS 1BOSTON 0 1 0 „ 1 TORONTO 0 2 1 „ 3 First Period„None. Penalties„DeBrusk, BOS, (delay of game), 10:10. Second Period„1, Boston, DeBrusk 3 (Krejci), 1:02. 2, Toronto, Nylander 1 (Kadri, Zaitsev), 1:37. 3, Toronto, Marner 2 (Hainsey, Plekanec), 13:25. Penalties„Miller, BOS, (roughing), 14:19; Kadri, TOR, (slashing), 19:50. Third Period„4, Toronto, Plekanec 2 (Marner, Zaitsev), 18:46. Penalties„Backes, BOS, (roughing), 1:53; Polak, TOR, (roughing), 1:53; McAvoy, BOS, (tripping), 3:16; Marner, TOR, (delay of game), 14:17. Shots on Goal„Boston 17-9-7„33. Toronto 10-12-8„30. Power -play opportunities„Boston 0 of 2; Toronto 0 of 3. Goalies„Boston, Rask 3-3 (29 shots-27 saves). Toronto, Andersen 3-2 (33-32). A„19,604 (18,819). T„2:43. Referees„Kevin Pollock, Francois St Laurent. Linesmen„Ryan Gibbons, Steve Miller.WASHINGTON 4, COLUMBUS 2April 12: Columbus 4, Washington 3, OT April 15: Columbus 5, Washington 4, OT April 17: Washington 3, Columbus 2, 2OT April 19: Washington 4, Columbus 1 Saturday: Washington 4, Columbus 3, OT Monday: Washington 6, Columbus 3CAPITALS 6, BLUE JACKETS 3WASHINGTON 1 2 3 „ 6 COLUMBUS 0 1 2 „ 3 First Period„1, Washington, Orlov 1 (Stephenson, Niskanen), 12:12. Penalties„None. Second Period„2, Columbus, Foligno 1 (Murray, Cole), 8:40. 3, Washington, Ovechkin 4 (Orpik, Djoos), 12:50. 4, Washington, Ovechkin 5 (Carlson, Kuznetsov), 18:23 (pp). Penalties„ Backstrom, WSH, (hooking), 1:16; Jenner, CBJ, (interference), 3:18; Anderson, CBJ, (high sticking), 4:47; Jones, CBJ, (holding), 17:10; Stephenson, WSH, (roughing), 19:53. Third Period„5, Columbus, Dubois 2 (Calvert), 2:25. 6, Washington, Smith-Pelly 2, 3:56. 7, Washington, Stephenson 1 (Beagle, Orpik), 5:30 (sh). 8, Columbus, Foligno 2 (Jenner, Bjorkstrand), 8:22. 9, Washington, Eller 2 (Beagle), 19:46. Penalties„Djoos, WSH, (interference), 4:39; Kuznetsov, WSH, (interference), 12:56; Wilson, WSH, (unsportsmanlike conduct), 19:46; Dubois, CBJ, (roughing), 19:46. Shots on Goal„Washington 10-12-6„28. Columbus 7-14-17„38. Power -play opportunities„Washington 1 of 3; Columbus 0 of 4. Goalies„Washington, Holtby 3-1 (38 shots-35 saves). Columbus, Bob rovsky 2-3 (27-22). A„18,667 (18,500). T„2:28. Referees„Jean Hebert, Dan ORourke. Linesmen„David Brisebois, Pierre Racicot.PITTSBURGH 4, PHILADELPHIA 2April 11: Pittsburgh 7, Philadelphia 0 April 13: Philadelphia 5, Pittsburgh 1 April 15: Pittsburgh 5, Philadelphia 1 April 18: Pittsburgh 5, Philadelphia 0 April 20: Philadelphia 4, Pittsburgh 2 Sunday: Pittsburgh 8, Philadelphia 5WESTERN CONFERENCE NASHVILLE 4, COLORADO 2April 12: Nashville 5, Colorado 2 April 14: Nashville 5, Colorado 4 April 16: Colorado 5, Nashville 3 April 18: Nashville 3, Colorado 2 April 20: Colorado 2, Nashville 1 Sunday: Nashville 5, Colorado 0WINNIPEG 4, MINNESOTA 1April 11: Winnipeg 3, Minnesota 2 April 13: Winnipeg 4, Minnesota 1 April 15: Minnesota 6, Winnipeg 2 April 17: Winnipeg 2, Minnesota 0 April 20: Winnipeg 5, Minnesota 0 VEGAS 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 April 18: San Jose 2, Anaheim 1ECHL PLAYOFF GLANCEAll Times Eastern Division Semi“ nals (Best-of-7; x-if necessary) Eastern Conference North Division Adirondack 4, Worcester 2 Friday, April 13: Adirondack 3, Worcester 0 Saturday, April 14: Worcester 2, Adirondack 0 Sunday, April 15: Adirondack 3, Worcester 1 Wednesda y, A p ril 18: Adirondack 2 Worcester 1 Saturday, April 21: Worcester 6, Adirondack 5 Monday, April 23: Adirondack 3, Worcester 1 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 4, 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 3, Atlanta 2, OT Orlando 4, South Carolina 0 Thursday, April 12: Orlando 2, South Carolina 0 Saturday, April 14: Orlando 2, South Carolina 1 Thursday, April 19: Orlando 2, South Carolina 1, OT Saturday, April 21: Orlando 2, South Carolina 1, OT Western Conference Central Division Toledo 4, 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 3, Indy 2, OT Fort Wayne 4, Cincinnati 1 Saturday, April 14: Fort Wayne 4, Cincinnati 3, OT Sunday, April 15: Fort Wayne 3, Cincinnati 1 Thursday, April 19: Cincinnati 7, Fort Wayne 6, OT Saturday, April 21: Fort Wayne 2, Cincinnati 1 Sunday, April 22: Fort Wayne 4, Cincinnati 2 Moutain Division Colorado 4, Wichita 2 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 6, Colorado 0 Saturday, April 21: Wichita 5, Colorado 4, OT Monday, April 23: Colorado 5, Wichita 3 Allen 3, Idaho 2 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 2, Allen 1 Sunday, April 22: Idaho 2, Allen 1 Tuesday, April 24: Allen at Idaho, 9:10 p.m. x-Wednesday, April 25: Allen at Idaho, 9:10 p.m. Division Finals (Best-of-7; x-if necessary) Eastern Conference South Division Orlando vs. Florida Friday, April 27: Orlando at Florida, 7:30 p.m. Saturday, April 28: Orlando at Florida, 7:00 p.m. Thursday, May 3: Florida at Orlando, 7:00 p.m. Friday, May 4: Florida at Orlando, 7:00 p.m. x-Sunday, May 6: Florida at Orlando, 1:30 p.m. x-Tuesday, May 8: Orlando at Florida, 7:30 p.m. x-Wednesday, May 9: Orlando at Florida, 7:30 p.m. Western Conference Central Division Fort Wayne vs. Toledo Saturday, April 28: Fort Wayne at Toledo, 7:35 p.m. Sunday, April 29: Fort Wayne at Toledo, 5:15 p.m. Wednesday, May 2: Toledo at Fort Wayne, 7:30 p.m. Friday, May 4: Toledo at Fort Wayne, 8:00 p.m. x-Saturday, May 5: Fort Wayne at Toledo, 7:35 p.m. x-Tuesday, May 8: Toledo at Fort Wayne, 7:30 p.m. x-Wednesday, May 9: Fort Wayne at Toledo, 7:35 p.m. GOLFPGA TOURTEXAS OPENSundays leaders at TPC San Antonio (Oaks Course), San Antonio; Purse: $6.2 million; Yardage: 7,435; Par: 72FinalAndrew Landry (500), $1,116,000 69-67-67-68„271 Trey Mullinax (245), $545,600 74-68-62-69„273 Sean OHair (245), $545,600 72-70-65-66„273 Jimmy Walker (135), $297,600 71-69-67-67„274 Zach Johnson (110), $248,000 70-65-68-72„275 Joaquin Niemann, $223,200 72-70-67-67„276 Ryan Moore (90), $207,700 68-67-70-72„277 Chris Kirk (80), $179,800 73-66-68-71„278 Andrew Putnam (80), $179,800 73-68-68-69„278 Kevin Streelman (80), $179,800 74-68-69-67„278 Ben Crane (63), $136,400 72-66-74-67„279 Billy Horschel (63), $136,400 68-71-70-70„279 Martin Laird (63), $136,400 73-65-69-72„279 Richy Werenski (63), $136,400 72-68-68-71„279 Brandt Snedeker (55), $111,600 70-72-68-70„280 Aaron Baddeley (50), $96,100 71-71-68-71„281 David Hearn (50), $96,100 70-68-73-70„281 Grayson Murray (50), $96,100 67-69-72-73„281 Vaughn Taylor (50), $96,100 72-68-69-72„281 Retief Goosen (40), $67,167 73-71-70-69„283 Denny McCarthy (40), $67,167 72-67-74-70„283 Johnson Wagner (40), $67,167 72-72-70-69„283 Nick Watney (40), $67,167 70-72-70-71„283 Dylan Frittelli, $67,167 72-71-68-72„283 Chesson Hadley (40), $67,167 68-71-71-73„283 Corey Conners (32), $46,810 70-74-70-70„284 Jim Furyk (32), $46,810 71-73-71-69„284 Keith Mitchell (32), $46,810 70-72-72-70„284 J.J. Spaun (32), $46,810 72-70-71-71„284 Kevin Chappell (24), $37,665 72-72-67-74„285 Austin Cook (24), $37,665 70-74-69-72„285 Ernie Els (24), $37,665 73-69-71-72„285 Jamie Lovemark (24), $37,665 75-69-72-69„285 J.T. Poston (24), $37,665 72-69-68-76„285 Brendan Steele (24), $37,665 70-74-69-72„285 Zac Blair (16), $26,694 73-69-71-73„286 Jason Kokrak (16), $26,694 74-70-69-73„286 Nicholas Lindheim (16), $26,694 74-67-72-73„286 Ollie Schniederjans (16), $26,694 71-71-72-72„286 Harris English (16), $26,694 69-72-73-72„286 Troy Merritt (16), $26,694 73-70-71-72„286 Sam Ryder (16), $26,694 73-71-68-74„286 Brian Stuard (16), $26,694 71-69-75-71„286 Kevin Tway (16), $26,694 72-71-69-74„286 Keegan Bradley (10), $17,732 68-71-72-76„287 K.J. Choi (10), $17,732 73-69-71-74„287 Si Woo Kim (10), $17,732 71-74-71-71„287 Hunter Mahan (10), $17,732 73-72-70-72„287 Ben Martin (10), $17,732 73-72-71-71„287 Ben Silverman (10), $17,732 71-73-73-70„287 Ricky Barnes (7), $14,508 73-71-72-72„288 Zecheng Dou (7), $14,508 71-71-73-73„288 Beau Hossler (7), $14,508 71-69-69-79„288 Matt Kuchar (7), $14,508 71-72-73-72„288 Danny Lee (7), $14,508 76-68-70-74„288 David Lingmerth (7), $14,508 75-68-74-71„288 Graeme McDowell (7), $14,508 72-71-71-74„288 Abraham Ancer (5), $13,578 70-73-74-72„289 Lanto Grif“ n (5), $13,578 78-67-71-73„289 Anirban Lahiri (5), $13,578 76-68-73-72„289 Adam Schenk (5), $13,578 71-71-72-75„289 Daniel Summerhays (5), $13,578 74-70-71-74„289 Julian Suri, $13,578 74-71-69-75„289 Joshua Creel, $12,958 69-72-73-76„290 Charley Hoffman (4), $12,958 72-73-71-74„290 Peter Malnati (4), $12,958 75-69-73-73„290 Andrew Yun (4), $12,958 73-72-72-73„290 Matt Atkins (3), $12,462 68-73-71-80„292 Steve Marino (3), $12,462 73-68-74-77„292 Rod Pampling (3), $12,462 72-70-73-77„292 Michael Thompson (3), $12,462 72-73-70-77„292 Ethan Tracy (3), $12,152 72-72-73-79„296Made cut but did not “ nishCameron Champ, $11,966 72-72-74„218 Xander Schauffele (3), $11,966 75-70-73„218 Joel Dahmen (2), $11,594 74-71-74„219 Bill Haas (2), $11,594 73-72-74„219 Brandon Harkins (2), $11,594 72-73-74„219 Hudson Swafford (2), $11,594 72-72-75„219 John Senden (2), $11,284 74-70-76„220 Brice Garnett (2), $11,160 72-73-79„224LPGA TOURHUGEL-JTBC CHAMPIONSHIPSundays leaders at Wilshire Country Club Los Angeles; Purse: $1.5 million; Yardage: 6,450; Par: 71 (a-denotes amateur)FinalMoriya Jutanugarn, $225,000 68-66-70-68„272 Inbee Park, $120,105 66-71-69-68„274 Jin Young Ko, $120,105 71-67-66-70„274 So Yeon Ryu, $78,125 71-65-73-68„277 Emma Talley, $57,166 68-72-71-67„278 Eun-Hee Ji, $57,166 68-69-70-71„278 Morgan Pressel, $40,397 71-68-73-67„279 Minjee Lee, $40,397 69-73-66-71„279 Sherman Santiwiwatthanaphong, $33,919 70-72-69-69„280 Pernilla Lindberg, $29,726 68-76-66-71„281 Caroline Inglis, $29,726 68-71-69-73„281 Jeong Eun Lee, $22,409 70-75-69-68„282 Carlota Ciganda, $22,409 74-69-71-68„282 Lexi Thompson, $22,409 68-71-74-69„282 Austin Ernst, $22,409 73-71-67-71„282 Shanshan Feng, $22,409 74-67-70-71„282 Mi Hyang Lee, $22,409 71-70-70-71„282 Marina Alex, $22,409 67-68-72-75„282 Charley Hull, $16,921 75-69-68-71„283 Nasa Hataoka, $16,921 71-73-68-71„283 Katherine Kirk, $16,921 69-71-72-71„283 Bronte Law, $16,921 70-72-68-73„283 Aditi Ashok, $16,921 68-73-69-73„283 Jodi Ewart Shadoff, $14,291 70-75-69-70„284 Ariya Jutanugarn, $14,291 71-71-72-70„284 Chella Choi, $14,291 72-71-70-71„284 Jessica Korda, $14,291 71-71-69-73„284 Brianna Do, $12,449 71-74-72-68„285 Lizette Salas, $12,449 70-72-73-70„285 Azahara Munoz, $12,449 69-70-73-73„285 Cristie Kerr, $10,004 73-73-71-69„286 Lydia Ko, $10,004 70-75-72-69„286 Christina Kim, $10,004 74-71-71-70„286 Wichanee Meechai, $10,004 73-72-71-70„286 Lindy Duncan, $10,004 70-74-72-70„286 Georgia Hall, $10,004 71-69-76-70„286 Caroline Masson, $10,004 75-70-70-71„286 Brittany Altomare, $10,004 70-74-69-73„286 Mariah Stackhouse, $7,927 74-71-71-72„288 Sydnee Michaels, $7,927 72-72-72-72„288 Yu Liu, $7,927 70-70-74-74„288 Natalie Gulbis, $6,275 69-76-76-68„289 Brittany Lincicome, $6,275 72-71-75-71„289 Amy Olson, $6,275 73-71-73-72„289 Madelene Sagstrom, $6,275 74-72-69-74„289 Beatriz Recari, $6,275 72-71-72-74„289 Pornanong Phatlum, $6,275 71-72-72-74„289 Candie Kung, $6,275 74-72-68-75„289 Kelly Shon, $6,275 72-72-70-75„289 Lindsey Weaver, $6,275 69-72-72-76„289 Hee Young Park, $4,954 74-72-74-70„290 Haeji Kang, $4,954 73-72-73-72„290 Paula Creamer, $4,954 71-73-73-73„290 Mi Jung Hur, $4,954 72-70-72-76„290 Danielle Kang, $4,192 77-69-73-72„291 Tiffany Chan, $4,192 71-72-76-72„291 Megan Khang, $4,192 73-72-71-75„291 Jenny Shin, $4,192 75-70-69-77„291 Kris Tamulis, $4,192 72-72-70-77„291 Michelle Wie, $4,192 73-70-71-77„291 Sun Young Yoo, $3,582 71-74-72-75„292 Cydney Clanton, $3,582 71-72-74-75„292 Robynn Ree, $3,582 78-67-71-76„292 Lee-Anne Pace, $3,582 74-70-72-76„292 Ayako Uehara, $3,582 71-69-76-76„292 Mo Martin, $3,354 75-71-75-72„293 Kassidy Teare, $3,201 70-73-77-74„294 Jaye Marie Green, $3,201 70-75-74-75„294 Peiyun Chien, $3,201 70-74-75-75„294 Anne-Catherine Tanguay, $3,049 76-67-74-78„295 Jennifer Song, $3,011 73-69-76„WDPGA TOUR CHAMPIONSBASS PRO SHOPS LEGENDS OF GOLF AT BIG CEDAR LODGESundays leaders at Buffalo Ridge Springs, Ridgedale, Mo.; Purse: $1.8 million; Yardage: 6,963; Par: 71 First round: Buffalo Ridge-Springs Course, Par: 71, Yardage: 6963 Second, third and fourth rounds: t-Top of the Rock, Par: 54, Yardage: 2430; m-Big Cedar Lodge, Mountain Top, Par: 39, Yardage 1912Final(x-won on “ rst playoff hole) x-Paul Broadhurst/Kirk Triplett 65-t48-m33-48„194 Tom Lehman/Bernhard Langer 65-t48-m34-47„194 M.A. Jimenez/J.M. Olazabal 66-t48-m33-48„195 Carlos Franco/Vijay Singh 66-m32-t47-50„195 Mark Calcavecchia/Woody Austin 64-t52-m34-48„198 John Daly/Michael Allen 66-t46-m37-49„198 Steve Stricker/Jerry Kelly 68-m32-t48-50„198 David Toms/Steve Flesch 65-m34-t47-52„198 Brandt Jobe/Scott McCarron 67-t47-m35-50„199 Larry Mize/Scott Parel 66-m37-t50-47„200 Jeff Maggert/Jesper Parnevik 63-t52-m35-50„200 Billy Andrade/Joe Durant 65-m36-t49-50„200 Mark OMeara/Colin Montgomerie 68-t52-m34-47„201 Davis Love III/Scott Verplank 65-t54-m34-48„201 Olin Browne/Steve Pate 66-m36-t49-50„201 Paul Goydos/Kevin Sutherland 66-m36-t51-49„202 Jeff Sluman/Jerry Smith 66-m36-t50-50„202 Jay Haas/Peter Jacobsen 70-m32-t50-50„202 Lee Janzen/Rocco Mediate 66-t52-m37-48„203 Marco Dawson/Gene Sauers 68-t49-m35-51„203 Roger Chapman/David Frost 68-t47-m37-52„204 Dan Forsman/Mike Reid 66-m36-t54-49„205 Wayne Levi/Glen Day 67-m38-t52-49„206 Hale Irwin/Wes Short Jr. 71-m35-t49-51„206 Corey Pavin/Duffy Waldorf 69-m35-t51-51„206 Andy North/Tom Watson 69-m37-t51-50„207 Russ Cochran/Kenny Perry 69-m37-t50-51„207 Mark Brooks/John Huston 67-t53-m36-51„207 Tom Pernice Jr./Bob Tway 68-t50-m36-53„207 Sandy Lyle/Ian Woosnam 67-t54-m38-49„208 Brad Faxon/Joey Sindelar 67-t54-m37-51„209 Tom Kite/Gil Morgan 69-m37-t51-53„210 Bob Gilder/Craig Stadler 72-m39-t52-53„216 Bruce Fleisher/Tom Jenkins 74-t51-m36-55„216 Jerry Pate/Ben Crenshaw 68-m38-t53-57„216 Jim Thorpe/Dana Quigley 73-t57-m39-54„223EUROPEAN TOURTROPHEE HASSAN IISundays leaders at Royal Golf Dar Es Salam (Red Course), Rabat, Morocco; Purse: $3.1 million. Yardage: 7,615; Par: 73FinalAlexander Levy, France 72-69-69-70„280 Alvaro Quiros, Spain 67-70-72-72„281 Andrea Pavan, Italy 75-71-70-66„282 Joakim Lagergren, Sweden 68-73-71-70„282 Alexander Bjork, Sweden 74-69-69-70„282 Mikko Ilonen, Finland 72-72-66-72„282 Andy Sullivan, England 72-72-69-70„283 Erik van Rooyen, South Africa 68-71-71-73„283 Seungsu Han, United States 70-73-74-67„284 Paul Waring, England 72-69-73-70„284 Joost Luiten, France 72-70-70-72„284 Ryan Fox, New Zealand 72-71-71-71„285 Callum Shinkwin, England 70-72-72-72„286 Bradley Dredge, Wales 67-73-73-73„286 Benjamin Hebert, France 71-70-72-73„286 Yusaku Miyazato, Japan 73-70-70-73„286 Austin Connelly, Canada 69-71-71-75„286 Jeunghun Wang, South Korea 73-71-67-75„286 Thomas Detry, Belgium 73-71-75-68„287 Adrian Otaegui, Spain 70-75-73-69„287 Marcel Siem, Germany 71-71-75-70„287AlsoSean Crocker, United States 71-74-71-72„288WEB.COM TOURNORTH MISSISSIPPI CLASSICSundays leaders at Country Club of Oxford Oxford, Miss.; Purse: $550,000; Yardage: 7,032; Par: 72FinalEric Axley, $99,000 71-65-68„204 Sebastian Munoz, $41,067 67-71-69„207 Willy Wilcox, $41,067 72-71-64„207 Kyoung-Hoon Lee, $41,067 69-66-72„207 Michael Hebert, $20,900 73-65-70„208 Dan McCarthy, $20,900 72-70-66„208 Kevin Dougherty, $17,142 73-70-66„209 Jonathan Hodge, $17,142 76-68-65„209 Roberto Castro, $17,142 74-66-69„209 Adam Long, $11,786 73-71-67„211 Max Rottluff, $11,786 70-71-70„211 Roland Thatcher, $11,786 68-76-67„211 Brandon Matthews, $11,786 72-69-70„211 Carlos Ortiz, $11,786 72-69-70„211 Dicky Pride, $11,786 69-72-70„211 Johnny Ruiz, $11,786 71-69-71„211 Wyndham Clark, $7,700 71-70-71„212 Cameron Davis, $7,700 69-68-75„212 Julin Etulain, $7,700 71-70-71„212 Henrik Norlander, $7,700 73-68-71„212 Chris Thompson, $7,700 73-70-69„212 Anders Albertson, $4,644 75-69-69„213 Erik Barnes, $4,644 72-70-71„213 Derek Ernst, $4,644 72-72-69„213 Scott Harrington, $4,644 75-67-71„213 Alex Higgs, $4,644 71-70-72„213 Mark Hubbard, $4,644 69-72-72„213 Sungjae Im, $4,644 71-72-70„213 Jim Knous, $4,644 72-66-75„213 Alex Prugh, $4,644 71-73-69„213 Patrick Sullivan, $4,644 73-71-69„213 Braden Thornberry, $0 75-69-69„213 Mark Anderson, $2,820 72-67-75„214 Mark Baldwin, $2,820 70-74-70„214 Sam Burns, $2,820 71-69-74„214 Joey Garber, $2,820 71-68-75„214 Max Homa, $2,820 70-68-76„214 Brock Mackenzie, $2,820 72-72-70„214 Maverick McNealy, $2,820 71-69-74„214 Augusto Nunez, $2,820 71-72-71„214 Brian Richey, $2,820 72-69-73„214 Robby Shelton, $2,820 74-70-70„214 Roger Sloan, $2,820 71-73-70„214 Joseph Bramlett, $1,716 70-73-72„215 Brad Brunner, $1,716 70-71-74„215 Conner Godsey, $1,716 67-76-72„215 Seann Harlingten, $1,716 70-72-73„215 Kramer Hickok, $1,716 73-71-71„215 Spencer Levin, $1,716 74-69-72„215 Ryan McCormick, $1,716 72-66-77„215 Fernando Mechereffe, $1,716 77-66-72„215 Kyle Reifers, $1,716 74-66-75„215 Jimmy Stanger, $1,716 73-70-72„215 Dan Woltman, $1,716 73-71-71„215 Richard H. Lee, $1,477 72-70-74„216 Dru Love, $1,477 70-69-77„216 Stuart MacDonald, $1,477 74-70-72„216 Lee McCoy, $1,477 75-69-72„216 Mito Pereira, $1,477 78-65-73„216 Kent Bulle, $1,425 77-67-73„217 Luke Guthrie, $1,425 73-71-73„217 Ben Kohles, $1,425 70-73-74„217 Tim Wilkinson, $1,425 72-71-74„217 Alex Kang, $1,386 73-71-74„218 Wes Roach, $1,386 72-72-74„218 Mark Wilson, $1,386 72-72-74„218 Brian Campbell, $1,359 72-70-77„219 Ken Duke, $1,359 77-67-75„219 Rafael Campos, $1,342 71-72-77„220 Bhavik Patel, $1,331 73-71-77„221 Brett Drewitt, $1,320 71-73-81„225AUTO RACINGNASCAR MONSTER ENERGY CUPTOYOTA O WNERS 400Saturday night at Richmond Raceway, Richmond, Va. Lap length: 0.75 miles(Start position in parentheses)1. (32) Kyle Busch, Toyota, 402 laps, 0 rating, 50 points. 2. (2) Chase Elliott, Chevrolet, 402, 0, 39. 3. (4) Denny Hamlin, Toyota, 402, 0, 34. 4. (3) Joey Logano, Ford, 402, 0, 53. 5. (10) Kevin Harvick, Ford, 402, 0, 34. 6. (17) Jimmie Johnson, Chevrolet, 402, 0, 31. 7. (5) Kyle Larson, Chevrolet, 402, 0, 30. 8. (28) Brad Keselowski, Ford, 402, 0, 32. 9. (16) Clint Bowyer, Ford, 402, 0, 43. 10. (26) Daniel Suarez, Toyota, 402, 0, 27. 11. (6) Kurt Busch, Ford, 402, 0, 41. 12. (9) William Byron, Chevrolet, 402, 0, 38. 13. (7) Erik Jones, Toyota, 402, 0, 24. 14. (1) Martin Truex Jr, Toyota, 402, 0, 27. 15. (23) Austin Dillon, Chevrolet, 402, 0, 25. 16. (27) Matt DiBenedetto, Ford, 402, 0, 21. 17. (25) Aric Almirola, Ford, 402, 0, 37. 18. (11) Alex Bowman, Chevrolet, 402, 0, 19. 19. (8) Jamie McMurray, Chevrolet, 402, 0, 18. 20. (31) Ty Dillon, Chevrolet, 402, 0, 17. 21. (21) Trevor Bayne, Ford, 402, 0, 16. 22. (13) Ryan Blaney, Ford, 402, 0, 15. 23. (12) Ricky Stenhouse Jr, Ford, 402, 0, 14. 24. (20) Paul Menard, Ford, 401, 0, 13. 25. (18) Darrell Wallace Jr, Chevrolet, 401, 0, 12. 26. (19) Chris Buescher, Chevrolet, 401, 0, 11. 27. (33) AJ Allmendinger, Chevrolet, 401, 0, 10. 28. (30) Ross Chastain, Chevrolet, 401, 0, 0. 29. (29) Kasey Kahne, Chevrolet, 400, 0, 8. 30. (35) Cole Whitt, Chevrolet, 400, 0, 7. 31. (24) Michael McDowell, Ford, 400, 0, 6. 32. (22) Daniel Hemric, Chevrolet, 399, 0, 0. 33. (15) David Ragan, Ford, 399, 0, 4. 34. (36) Landon Cassill, Chevrolet, 397, 0, 3. 35. (34) Gray Gaulding, Toyota, 393, 0, 2. 36. (38) Harrison Rhodes, Chevrolet, 386, 0, 1. 37. (14) Ryan Newman, Chevrolet, accident, 368, 0, 5. 38. (37) Reed Sorenson, Chevrolet, electrical, 188, 0, 1.Race StatisticsAverage Speed of Race Winner: 96.214 mph. Time of Race: 3 hours, 8 minutes, 1 second. Margin of Victory: 0.511 seconds. Caution Flags: 6 for 46 laps. Lead Changes: 16 among 7 drivers. Lap Leaders: M.Truex 1-38; J.Logano 39-111; Ku.Busch 112-169; C.Bowyer 170-192; J.Logano 193-211; Ku.Busch 212-251; C.Bowyer 252-272; Ky.Busch 273; D.Hamlin 274-276; M.Truex 277-323; K.Harvick 324-331; C.Bowyer 332; D.Hamlin 333335; M.Truex 336-370; Ky.Busch 371-390; M.Truex 391; Ky.Busch 392-402 Leaders Summary (Driver, Times Led, Laps Led): M.Truex, 4 times for 117 laps; Ku.Busch, 2 times for 96 laps; J.Logano, 2 times for 90 laps; C.Bowyer, 3 times for 42 laps; Ky.Busch, 3 times for 29 laps; K.Harvick, 1 time for 7 laps; D.Hamlin, 2 times for 4 laps. Wins: Ky.Busch, 3; K.Harvick, 3; C.Bowyer, 1; A.Dillon, 1; M.Truex, 1. Top 16 in Points: 1. Ky.Busch, 415; 2. J.Logano, 359; 3. C.Bowyer, 329; 4. K.Harvick, 324; 5. B.Keselowski, 303; 6. D.Hamlin, 286; 7. M.Truex, 284; 8. R.Blaney, 282; 9. Ku.Busch, 282; 10. K.Larson, 279; 11. A.Almirola, 248; 12. E.Jones, 233; 13. A.Bowman, 209; 14. A.Dillon, 208; 15. J.Johnson, 200; 16. W.Byron, 192.VERIZON INDYCARHONDA INDY GRAND PRIX OF ALABAMAMondays results at Barber Motorsports Park, Birmingham, Alabama Lap length: 2.3 miles(Car number in parentheses)1. (1) Josef Newgarden, Chevrolet, 82 2. (4) Ryan Hunter-Reay, Honda, 82 3. (5) James Hinchcliffe, Honda, 82 4. (10) Robert Wickens, Honda, 82 5. (3) Sebastien Bourdais, Honda, 82 6. (6) Scott Dixon, Honda, 82 7. (15) Graham Rahal, Honda, 82 8. (18) Takuma Sato, Honda, 82 9. (9) Simon Pagenaud, Chevrolet, 82 10. (7) Marco Andretti, Honda, 82 11. (8) Alexander Rossi, Honda, 82 12. (21) Matheus Leist, Chevrolet, 82 13. (11) Zach Veach, Honda, 82 14. (19) Jordan King, Chevrolet, 82 15. (17) Spencer Pigot, Chevrolet, 81 16. (22) Rene Binder, Chevrolet, 80 17. (20) Gabby Chaves, Chevrolet, 80 18. (23) Tony Kanaan, Chevrolet, 80 19. (16) Zachary Claman De Melo, Honda, 80 20. (12) Ed Jones, Honda, 64, Mechanical 21. (2) Will Power, Chevrolet, 53, Off Course 22. (13) Max Chilton, Chevrolet, 34, Mechanical 23. (14) Charlie Kimball, Chevrolet, 10, ContactRace StatisticsWinners average speed: 93.335 mph. Time of Race: 2:01:14.4486. Margin of victory: 9.9607 seconds. Cautions: 2 for 14 laps. Lead changes: 4 among 2 drivers.NHRA MELLO YELLO DRAG RACINGSPRING NATIONALSSunday at Royal Purple Raceway, Baytown, TexasFinal Finish Order Top Fuel1. Brittany Force. 2. Terry McMillen. 3. Tony Schumacher. 4. Leah Pritchett. 5. Billy Torrence. 6. Steve Torrence. 7. Doug Kalitta. 8. Clay Millican. 9. Scott Palmer. 10. Bill Litton. 11. Terry Brian. 12. Antron Brown. 13. Kebin Kinsley. 14. Mike Salinas. 15. Terry Haddock. 16. Richie Crampton.Funny Car1. J.R. Todd. 2. Robert Hight. 3. Jack Beckman. 4. Tim Wilkerson. 5. Jonnie Lindberg. 6. Matt Hagan. 7. Del Worsham. 8. Jeff Diehl. 9. Tommy Johnson Jr.. 10. Ron Capps. 11. Richard Townsend. 12. Bob Tasca III. 13. Courtney Force. 14. Cruz Pedregon. 15. Shawn Langdon. 16. Todd Simpson.Pro Stock1. Matt Hartford. 2. Erica Enders. 3. Greg Anderson. 4. Jeg Coughlin. 5. Bo Butner. 6. Tanner Gray. 7. Alex Laughlin. 8. Rodger Brogdon. 9. Vincent Nobile. 10. Drew Skillman. 11. Chris McGaha. 12. Alan Prusiensky. 13. John Gaydosh Jr. 14. Steve Graham. 15. Deric Kramer. 16. Jason Line.Final ResultsTop Fuel „Brittany Force, 3.762 seconds, 299.46 mph def. Terry McMillen, 3.818 seconds, 311.56 mph. Funny Car „J.R. Todd, Toyota Camry, 3.955, 313.29 def. Robert Hight, Chevy Camaro, 3.993, 308.14. Pro Stock „Matt Hartford, Chevy Camaro, 6.522, 211.36 def. Erica Enders, Camaro, 6.570, 210.50. Pro Modi“ ed „Jim Whiteley, Chevy Camaro, 5.834, 239.14 def. Rick Hord, Chevy Corvette, 5.818, 252.43. Top Fuel Harley „Doug Vancil, Weekend, 6.300, 230.76 def. Randal Andras, JTR, 12.128, 80.94. Super Stock „Brenda Grubbs, Chevy Camaro, 9.284, 138.47 def. Craig Gualtiere, Chevy Nova, 9.691, 132.43. Stock Eliminator „Tim Snively, Chevy Camaro, 11.745, 110.84 def. Brandon Bakies, Olds Cutlass, 11.091, 114.30. Super Comp „Lyndon Rutland, Dragster, 8.901, 180.07 def. Austin Williams, Dragster, 8.902, 156.99. Super Gas „Koy Collier, Chevy Camaro, 9.902, 156.75 def. Steve Collier, Chevy Vega, 9.890, 163.06.Point Standings (Through 5 of 24 Events) Top Fuel1 (tie), Tony Schumacher and Steve Torrence, 385. 3. Antron Brown, 324. 4. Clay Millican, 309. 5. Doug Kalitta, 304. 6. Leah Pritchett, 284. 7. Brittany Force, 270. 8. Richie Crampton, 247. 9. Terry McMillen, 240. 10. Scott Palmer, 214.Funny Car1. Jack Beckman, 415. 2. Matt Hagan, 363. 3. J.R. Todd, 347. 4. Courtney Force, 342. 5. Robert Hight, 326. 6. Tommy Johnson Jr., 298. 7. Ron Capps, 289. 8. Shawn Langdon, 237. 9. Jonnie Lindberg, 221. 10. Del Worsham, 219.Pro Stock1. Bo Butner, 374. 2. Greg Anderson, 337. 3. Chris McGaha, 330. 4. Deric Kramer, 322. 5. Vincent Nobile, 319. 6. Jason Line, 303. 7. Erica Enders, 292. 8. Tanner Gray, 287. 9. Drew Skillman, 277. 10. Alex Laughlin, 264.TENNISATP WORLD TOURGAZPROM HUNGARIAN OPEN Monday at BudaPart-Kopaszi gat, Budapest, Hungary; Purse: $615,900 (WT250); Surface: Clay-OutdoorMens Singles First RoundJohn Millman, Australia, def. Radu Albot, Moldova, 6-4, 7-5. Marco Cecchinato, Italy, def. Mirza Basic, BosniaHerzegovina, 6-3, 6-4. Aljaz Bedene (5), Slovenia, def. Marius Copil, Romania, 6-7 (3), 7-5, 6-3. Lorenzo Sonego, Italy, def. Hubert Hurkacz, Poland, 6-7 (2), 7-6 (8), 6-4.Mens Doubles First RoundBen Mclachlan, Japan, and Jan-Lennard Struff (2), Germany, def. Hans Podlipnik-Castillo, Chile, and Andrei Vasilevski, Belarus, 7-6 (5), 6-1.BARCELONA OPEN BANC SABADELL Monday at Real Club de Tenis Barcelona 1899, Barcelona, Spain; Purse: $3.08 million (WT500); Surface: Clay-OutdoorMens Singles First RoundBenoit Paire, France, def. Nicolas Jarry, Chile, 7-6 (4), 6-7 (3), 6-4. Malek Jaziri, Tunisia, def. Tennys Sandgren, United States, 6-4, 6-4. Marcel Granollers, Spain, def. Mikhail Kukushkin, Kazakhstan, 6-2, 6-2. Dusan Lajovic, Serbia, def. Pedro Martinez, Spain, 6-4, 6-7 (5), 6-3. Rogerio Dutra Silva, Brazil, def. Jared Donaldson, United States, 6-3, 6-1. Stefanos Tsitsipas, Greece, def. Corentin Moutet, France, 6-4, 6-1. Guillermo Garcia-Lopez, Spain, def. Yuichi Sugita, Japan, 7-6 (5), 7-6 (5). Ivo Karlovic, Croatia, def. Tommy Robredo, Spain, 6-7 (5), 7-6 (8), 6-4. Pablo Cuevas, Uruguay, def. Ricardo Ojeda Lara, Spain, 6-0, 6-4. Leonardo Mayer, Argentina, def. Mischa Zverev, Germany, 6-3, 6-0.Mens Doubles First RoundJuan Sebastian Cabal and Robert Farah, Colombia, def. Inigo Cervantes and David Marrero, Spain, 6-3, 7-5.WTA TOURTEB BNP PARIBAS ISTANBUL CUPMonday at Garanti Koza Arena, Istanbul; Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles First RoundSvetlana Kuznetsova (2), Russia, def. Wang Qiang, China, 6-3, 6-3. Christina McHale, United States, def. Mona Barthel, Germany, 7-6 (4), 4-6, 6-3.Womens Doubles First RoundOksana Kalashnikova, Georgia, and Galina Voskoboeva, Kazakhistan, def. Ipez Oz and Melis Sezer, Turkey, 6-3, 4-6, 11-9. Maria Irigoyen, Argentina, and Ellen Perez, Australia, def. Darija Jurak, Croatia, and Jessica Moore, Australia, 6-3, 6-7 (7), 10-5.PORSCHE GRAND PRIXMonday at Porsche-Arena, Stuttgart, Germany; Purse: $816,000 (Premier); Surface: Clay-IndoorWomens Singles First RoundMagdalena Rybarikova, Slovakia, def. Daria Kasatkina, Russia, 6-2, 6-2.Womens Doubles First RoundNicole Melichar, United States, and Kveta Peschke, Czech Republic, def. Alla Kudryavtseva, Russia, and Andrea Sestini Hlavackova (2), Czech Republic, 7-6 (4), 3-6, 11-9.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA New York City FC 5 1 2 17 16 9 Atlanta United FC 5 1 1 16 17 8 Orlando City 4 2 1 13 14 12 New England 3 2 2 11 12 8 Columbus 3 3 2 11 11 9 New York Red Bulls 3 3 0 9 14 8 Chicago 2 3 1 7 9 10 Montreal 2 5 0 6 9 17 D.C. United 1 3 2 5 6 10 Philadelphia 1 3 2 5 3 8 Toronto FC 1 4 0 3 4 11 WESTERN CONFERENCE W L T PTS GF GA Sporting Kansas City 5 1 2 17 20 11 Los Angeles FC 4 2 0 12 16 13 FC Dallas 3 0 3 12 9 3 Los Angeles Galaxy 3 3 1 10 8 10 Real Salt Lake 3 3 1 10 9 14 Vancouver 3 4 1 10 8 17 Houston 2 2 2 8 14 9 Colorado 2 2 2 8 9 8 Portland 2 3 2 8 12 14 Minnesota United 2 5 0 6 9 15 San Jose 1 3 2 5 11 13 Seattle 1 3 1 4 5 8 3 points for victory, 1 point for tieApril 20Sporting Kansas City 6, Vancouver 0Saturday, April 21Los Angeles FC 5, Montreal 3 Houston 5, Toronto FC 1 Chicago 2, New York Red Bulls 1 New England 2, Columbus 2, tie Orlando City 3, San Jose 2 FC Dallas 2, Philadelphia 0 Real Salt Lake 3, Colorado 0 Atlanta United FC 2, LA Galaxy 0Sunday, April 22Seattle 3, Minnesota United 1 Portland 3, New York City FC 0Fridays GameReal Salt Lake at Vancouver, 10:30 p.m.Saturdays GamesMontreal at Atlanta United FC, 1 p.m. Chicago at Toronto FC, 3 p.m. D.C. United at Philadelphia, 3:30 p.m. San Jose at Columbus, 7:30 p.m. Sporting Kansas City at New England, 7:30 p.m. Houston at Minnesota United, 8 p.m. New York at LA Galaxy, 10:30 p.m.Sundays GamesOrlando City at Colorado, 4 p.m. FC Dallas at New York City FC, 6:30 p.m. Seattle at Los Angeles FC, 9 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 4 0 1 13 9 4 Chicago 2 1 2 8 8 5 Portland 2 1 1 7 6 5 Seattle 2 1 0 6 3 2 Washington 1 2 1 4 6 7 Orlando 1 2 1 4 3 5 Utah 0 1 3 3 2 3 Houston 0 2 2 2 1 5 Sky Blue FC 0 2 1 1 1 3 3 points for victory, 1 point for tie.April 20Washington 1, Portland 1, tieSaturday, April 21Utah 2, North Carolina 2, tie Sky Blue FC 1, Chicago 1, tieSunday, April 22Orlando 1, Houston 0Saturdays GamesNorth Carolina at Houston 3:30 p.m. Chicago at Washington, 7 p.m. Seattle at Orlando, 7:30 p.m. Portland at Utah, 9 p.m.Wednesday, May 3Orlando at Chicago, 7:30 p.m.CHAMPIONS LEAGUESEMIFINALS(Home teams listed “ rst) All times Eastern First Leg TodayLiverpool (England) vs. Roma (Italy), 2:45 p.m.WednesdayBayern Munich (Germany) vs. Real Madrid (Spain), 2:45 p.m.Second Leg Tuesday, May 1Real Madrid (Spain) vs. Bayern Munich (Germany), 2:45 p.m.

PAGE 30

If quarterbacks go 1-2-3, it would match 1999s group in which Tim Couch, Donovan McNabb and Akili Smith were the first three players off the board a year before Brady went 199th. Theres no clear-cut, surefire top pick quarterback in this years draft because all of the prime prospects have at least one key drawback. So, all of those owners, GMs, scouts and coaches scratching their heads for months will soon be crossing their fingers if they bypass Saquon Barkley, Bradley Chubb, Quenton Nelson, Denzel Ward, Minkah Fitzpatrick, Derwin James and Tremaine Edmunds to dive into the deep quarterback class, which could make or break a franchises fortunes. Every year, quarterbacks rise to the top of the draft, pushing value down the board to teams who already have theirs. Fifty-six quarterbacks have been drafted in the first round since 1996, the last draft featuring no first-round QBs. This quarterback draft, like every draft, drives the top end of this thing,Ž NFL Network analyst Mike Mayock said. Im always amazed „ and maybe I shouldnt be „ but last year, three of the top 12 picks were quarterbacks and all three were trade-ups on draft night. The year before, the Rams went all the way up to one to go get (Jared) Goff. The Eagles went from 13 to eight to two to go get Carson Wentz. Its a quarterback-driven league. I think its going to be a crazy eight, 10, 12 picks, so many permutations of the quarterback conversation.Ž Underscoring the importance of the so-called franchise quarterback, the Texans averaged 35 points a game with DeShaun Watson last season and 13 without him; the San Francisco 49ers went from 17 points a game to 29 under Jimmy Garappolo, who won all five of his starts. And yet ... Case Keenum, who wasnt even drafted, took the Vikings to the NFC championship game. Blake Bortles, a top-10 pick but, in Mayocks words, nobodys idea of a high-level franchise quarterback,Ž took the Jaguars to the AFC championship contest. And backup Nick Foles, a third-rounder, outdueled Brady to win the Super Bowl for the Eagles. Is that an aberration or a trend?Ž Mayock wonders. Page 6 SP www.yoursun.com Tuesday, April 24, 2018 / The SunMLB: White SoxBy JOEY KNIGHTTimes Staff WriterFor all the analyses and hypotheses, all the Mels and McShays, all the pro days and private workouts, the NFL draft remains a crap shoot at its core. But just for kicks, were rolling the dice anyway. As a prelude to what could „ could „ be USFs most bountiful draft weekend ever, were taking a stab at predicting which round each Bulls prospect will be selected. Take this with a grain of salt (unless were on the money, then you can hail us for our astuteness).DT Deadrin SenatWhile the projections of where Senat gets drafted vary wildly, theres a consensus among the mock-ups that hell be the first Bull taken. Senat was un-blockable down the stretch in 2017 (three sacks alone in the Birmingham Bowl), propelling him into the collective consciousness of scouts during the allstar and combine season, where his stock didnt appear to diminish. Were erring on the side of optimism and saying Senat will hear his name called shortly after noon Saturday. Projected round: 4WR Marquez Valdes-ScantlingWe see V aldes-Scantling, who possesses the greatest physical upside of any Bulls prospect (6-foot-5, 208 pounds), to hear his name called on Day 3 of what should be another banner draft for Lakewood High. While knocked for his hands (or lack thereof) from time to time in college, ValdesScantling didnt have a drop at USFs pro day, and absolutely torched the 40 at the NFL combine (4.37 seconds). Theres simply too much promise for Valdes-Scantling not to be drafted. Projected round: 6DE Mike LoveOur draft-weekend surprise. When healthy at USF, Love was highly effective (5.5 sacks, 11 tackles for loss in 2017) and appeared to have a really impressive pro day on campus last month. One assessment we read hails him for his excellent motor and above-average skill set as a pass rusher relative to his overall production.Ž Our hunch is, some team takes a chance on him late Saturday. Projected round: 7DB Deatrick NicholsGeneral assessment is, Nichols projects as a slot corner instead of an elite one in the NFL, though his blistering 40 time at USFs pro day (unofficially clocked between 4.32 and 4.36 seconds) may have changed some minds. One assessment we saw indicated several of his 11 career interceptions were the result of deflected or poorly thrown balls, but we have higher regard for his anticipation and play-making. Projected round: 7Free-agent signingsWe expect these guys phones to ring moments after the draft concludes DT Bruce Hector: This Robinson High alumnus is simply too athletic not to get a shot at making a roster RB DErnest Johnson: Might actually have a better chance of making an NFL roster than Nichols or Love, just based on his versatility and specialteams prowess. QB Quinton Flowers: We see Flowers getting invited to a rookie mini-camp, and probably not as a QB S Devin Abraham: His college production (nine INTs) and high football IQ (befitting the son of a former NFL corner) will earn him a hard look in an NFL campNFL DRAFT: South FloridaProjecting where USFs prospects will get draftedOCTAVIO JONES | TIMESUSF cornerback Deatrick Nichols runs the 40-yard dash during Pro Day on campus in Tampa on March 26. AP FILE PHOTOChicago White Sox relief pitcher Danny Farquhar warms up in the bullpen during the sixth inning of the teams spring training game against the Los Angeles Dodgers in Glendale, Ariz. By MIKE HELFGOTAssociated PressCHICAGO „ White Sox reliever Danny Farquhar is talking to his doctors and family after surgery over the weekend to address a ruptured aneurysm that occurred during Friday nights game against Houston. Farquhar, a married father of three children, remains in critical but stable condition in the intensive care unit at Rush University Medical Center. The team announced Monday the 31-year-old righthander is expected to remain hospitalized for the next few weeks. Farquhar passed out in the sixth inning Friday night after getting two outs against Houston. He was helped by team medical personnel and on-site EMTs, and he regained consciousness before he was taken to a hospital by ambulance. Additional testing revealed a brain hemorrhage caused by a ruptured aneurysm. He had surgery Saturday to address the aneurysm, and the team reported his medical team felt he was progressing well.Ž He has use of his extremities and is responding to questions and commands, according to the team. We are very happy that he is trending in the right direction,Ž White Sox manager Rick Renteria said. To know that he is able to move and able to speak and know his family is there, he knows everybody cares for him. Were going in the right direction and were guardedly optimistic about the outcome.Ž Farquhar was selected by Toronto in the 10th round of the 2008 draft and made his major league debut with the Blue Jays in 2011. He is 10-15 with a 3.93 ERA in 253 career relief appearances with Toronto, Seattle, Tampa Bay and Chicago. Nothing really matters as far as baseball goes right now,Ž White Sox pitcher James Shields said. As long as we know one of our brothers is doing better.Ž Shields said he has heard from several players concerned about Farquhars well-being. Ive had text messages from across the league,Ž Shields said. It is definitely not a fun thing to talk about, but Im glad hes doing better and hopefully everything goes smooth over the next couple weeks here.Ž Farquhar was transferred to the 60-day disabled list before Monday nights game against Seattle. The White Sox also placed right-hander Miguel Gonzalez on the 10-day DL with rotator cuff inflammation, and promoted right-hander Chris Beck from TripleA Charlotte. The White Sox said anyone interested in passing along any messages or letters of support to Farquhar should address mail to him at Guaranteed Rate Field.Reliever Farquhar progressing well Sam Darnold, USC: Ball securityDarnold threw 22 interceptions and had 20 fumbles in his two seasons with the Trojans. The No. 1 priority of a quarterback is to protect the football. Im aware of that, and Im aware how much I turn the ball over and that its not OK,Ž Darnold said. Ive been addressing it this offseason. Ive been working on keeping two hands (on the ball) in the pocket at all times. The only time I let go of the ball is to throw it. Thats something Ive really been working on „ and also keeping it tight whenever I tuck it and run.ŽBaker May“ eld, Oklahoma: UndersizedMay“ eld is a shade over 6 foot, and thats usually a deal breaker in the “ rst round. Height doesnt matter,Ž May“ eld declared at the NFL combine. You see guys like Tyrod Taylor, Drew Brees, Russell Wilson, theyve proven that it doesnt matter. If you want to say anything else, Ive got three years of tape you can watch. I think I had fewer batted balls at the line of scrimmage than any other guy here „ and Im pretty sure Im the shortest guy, too.ŽJosh Allen, Wyoming: AccuracyThe rocket-armed Allen hopes his spectacular combine showing and pro day performance showed teams that his 56 percent completion rate at Wyoming shouldnt scare them away. Im extremely con“ dent in myself,Ž Allen said, and were working on it and theres no doubt in my mind well “ gure it out.ŽJosh Rosen, UCLA: DurabilityA shoulder injury limited Rosen to six games last season, and hes had concussions. Furthermore, hes had to answer questions about his dedication to the sport. Many have wondered whether the strong-armed, free-spirited QB is the next Aaron Rodgers, a cerebral pick-you-apart passer, or the next Colin Kaepernick, who will ultimately focus more on social issues than football, especially if he cant stay healthy. I love football with all of my heart and soul,Ž Rosen insisted. If I didnt, I just dont think I wouldnt been able to make it through the grind of college.ŽSquat, bench, curl, whate ver it is, that man is a beast,Ž Florida defensive end Keivonnis Davis said. Like a real-life beast. ... Hes a monster.Ž Added Gators running back Lamical Perine: We would have a full workout, and he would go back in after everyone was done and have his own workout. He could lift the whole weight room if he wanted to.Ž So no one at Florida was surprised to see Bryan raise eyebrows at the NFL combine in March. He covered the 40-yard dash in 4.98 seconds, one of five defensive tackles to break the 5-second mark, and bench-pressed 225 pounds 30 times. He topped all defensive tackles in the vertical jump (35 inches), the broad jump (9 feet, 11 inches), the three-cone drill (7.12 seconds) and the 20-yard shuttle (4.48 seconds). The guys an animal,Ž Florida safety Duke Dawson said. He comes out to practice and shows it. He shows it in games.Ž Bryans background has a lot to do with him getting this far. He grew up in Casper, Wyoming, as the son of an ex-Navy SEAL. Bryan often tagged along with his dad to build houses. When they werent working, they were hunting, fishing and exploring mountain ranges and the high plains. He brings a kind of a hardcore type of attitude thing, never letting me slack off or getting away with things,Ž the younger Bryan said. Football took over Bryans life as a teenager, eventually turning him into a big-time recruit from the Cowboy State. He ended up 1,600 miles away in Gainesville, looking to following in the footsteps of fellow Florida defensive stars Dominique Easley and Dante Fowler. Now, hes likely to join them as first-round picks Thursday night. I feel like I got a lot better,Ž Bryan said. I just try to look back on everything and learn from my mistakes. ... I think Im a very powerful rusher. I never get blown off the ball. I always hold my gap, pretty stout for 290.ŽBRYANFrom Page 1DRAFTFrom Page 1 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=720575One Day Special!Thursday 4/26 Only! $39Includes Golf, Appetizer & a Drink (Draf Beer, House Wine or Soft Drink) at the Grille Room after your round of golfExpires 4/27/18$39Before 7:30AM & After 12:30PM$49Anytime$1794 Player Special (Anytime) After 1pm

PAGE 31

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 70 11.08 +23.1 AAR AIR .30 .7 26 45.91 33.17 300 44.87 +14.2 ABB Ltd ABB .76e 3.1 ... 28.67 21.92 2187 24.16 -9.9tABM ABM .70 2.2 20 45.12 31.72 1353 31.95 -15.3 AES Corp AES .52 4.4 11 12.05 9.86 8881 11.86 +9.5 AFLAC s AFL ... ... 14 45.88 36.41 1884 45.30 AG MtgeIT MITT 1.90 10.9 6 19.95 16.31 71 17.48 -8.0 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 1 25.56 +.8 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 1 25.06 -1.1 AGCO AGCO .60 .9 29 75.95 60.33 521 66.29 -7.2 AH Belo AHC .32 5.6 ...dd 6.30 4.35 18 5.70 +18.8 AK Steel AKS ... ... 13 7.04 4.00 7849 4.68 -17.3 AMC Ent AMC .80 4.7 ...dd 30.55 10.80 1201 17.15 +13.6 AMCON DIT .72 .8 10 113.60 80.95 90.00 -8.0 AMN Hlth AMN ... ... 26 67.55 34.71 314 67.30 +36.6 ARC Docu ARC ... ... 15 4.84 2.04 109 2.18 -14.5 ASA Gold ASA .04e .4 ...q 12.99 10.12 58 10.69 -5.6 AT&T Inc T 2.00f 5.7 13 39.80 32.55 20845 34.89 -10.3 AT&T 66 n TBB ... ... ... 26.72 24.65 268 24.80 -4.9 A10 Ntwks ATEN ... ... ...dd 8.88 5.63 187 6.19 -19.8 AU Optron AUO .18e ... ... 5.35 3.62 1380 4.10 -1.4 AVX Cp AVX .46 2.7 ...dd 20.22 15.96 118 16.88 -2.4 AZZ Inc AZZ .68 1.5 26 59.40 40.00 73 45.90 -10.2 Aarons AAN .12f .3 10 49.77 34.03 685 45.21 +13.5 AbbottLab ABT 1.12 1.9 26 64.60 42.88 4387 58.84 +3.1 AbbVie ABBV 2.84 3.0 19 125.86 64.61 4713 93.17 -3.7 AberFitc ANF .80 3.0 ...dd 29.20 8.81 3073 26.76 +53.5tAbdAsPac FAX .42 9.1 ...q 5.29 4.64 1020 4.63 -5.2 AbdAustEq IAF .70e 11.7 ...q 6.77 5.80 64 5.98 -6.1 AbdnChile CH .58e 6.3 ...q 9.64 6.85 59 9.18 +2.8 AbdGlbInc FCO .84 9.8 ...q 9.48 8.40 38 8.58 -2.7 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 11 14.88 +2.3 AbdGChina GCH .03e .2 ...q 14.02 10.59 35 12.05 -3.3tAbdnIndo IF .52e ... ...q 8.18 7.14 20 6.88 -9.9 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.68 8 19.11 -.1 AbdJapnEq JEQ .48e .7 ...q 9.89 8.17 22 9.03 +.1 AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.26 7 26.29 -1.6 AbSingaFd SGF 1.09e 8.1 ...q 13.89 10.86 27 13.52 +8.9 AcadIBD50 FFTY ... ... ...q 35.94 25.95 32.13 -3.2 AcadiaRlt AKR 1.08f 4.8 19 30.63 21.34 635 22.54 -17.6 Accenture ACN 2.66 1.7 27 165.58 119.10 1511 153.04 AccoBrds ACCO .06p ... 22 14.75 10.35 280 12.80 +4.9 AcmeU ACU .44 2.0 20 29.40 19.00 1 21.86 -6.6 AcornInt rs ATV ... ... ... 25.90 9.33 3 23.25 +31.8 ActiniumP ATNM ... ... ...dd 1.55 .35 1264 .35 -46.8sAct Rep n GOP ... ... ... 22.96 19.73 14 22.61 +5.2 Act Dem n DEMS ... ... ... 21.58 20.01 1 21.11 -.6 Act TxR n TAXR ... ... ... 22.50 19.42 1 21.55 +.8 Actuant ATU .04 .2 75 27.95 21.50 418 23.90 -5.5 Acuity AYI .52 .4 14 208.83 119.02 849 128.82 -26.8 Acushnet n GOLF ... ... ... 24.70 15.16 208 23.77 +12.8 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.86 118 14.94 -.6 AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 64 19.67 -.9 AdmRsc AE .88 1.8 ...dd 50.59 32.80 8 47.94 +10.2 Adecaogro AGRO ... ... ... 11.92 7.22 513 7.84 -24.2 Adient n ADNT 1.10 1.8 ... 86.42 57.40 348 62.80 -20.2 AdtalemGl ATGE .36 .7 19 50.15 30.15 226 48.30 +14.9 AdvAuto AAP .24 .2 20 151.72 78.81 1026 105.52 +5.8 AdvDisp n ADSW ... ... ... 25.71 20.94 249 22.53 -5.9 AdvDrainS WMS .28 1.1 22 28.15 17.90 127 25.75 +8.0 Advansx n ASIX ... ... ... 46.51 26.45 534 37.91 -9.9 AdvOil&Gs AAV ... ... 6 7.35 2.70 168 3.25 -24.4 AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 69 15.18 -4.4 AdvCCvII AGC .56 10.0 ...q 6.49 5.40 105 5.62 -6.2 AdvClEnh LCM .84 10.5 ...q 8.90 7.73 46 7.99 -4.1 AdSDorWr AADR .32e .5 ...q 64.00 45.81 20 58.86 AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 16 36.78 +1.7 AdSNewT n FNG ... ... ... 24.13 19.60 17 21.00 -2.2 AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 0 30.50 -1.6 AdvSmCap SCAP ... ... ... 36.97 30.53 35.38 +1.1 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.34 AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.21 -.1 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.88 10 48.03 -.7 AdvSStarG VEGA ... ... ...q 31.97 28.56 30.75 -.3 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 8 68.34 -4.4 AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3 AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 7 25.43 -1.7 AdMadIntl FWDI .37e 1.2 ...q 33.10 26.34 3 31.80 +2.3 AdMadDm FWDD .18e .3 ...q 57.19 46.83 3 53.02 -.9 AdvActBear HDGE ... ... ...q 9.21 7.43 198 8.30 +5.9 Aecom ACM ... ... 12 39.90 30.15 969 36.08 -2.9 AegeanMP ANW .08 3.1 7 11.40 1.75 518 2.60 -39.5sAegon AEG .25e 3.4 ... 7.38 4.81 1513 7.41 +17.6 Aegon cap AEH 1.59 6.1 ... 26.32 25.40 29 25.86 +.2 Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 13 26.02 +.3 Aegon t AEB .77 3.1 ... 25.44 23.55 16 24.70 +2.1 Aegon42 AEK 2.00 7.8 ... 27.04 25.50 25.55 -3.7 AerCap AER ... ... 8 55.67 42.35 545 52.70 +.2 Aerocntry ACY ... ... 3 17.34 9.70 7 14.90 -2.2 AerohiveN HIVE ... ... ...dd 6.50 3.02 159 4.14 -29.0 AerojetR AJRD ... ... ...dd 36.25 20.06 358 30.36 -2.7 Aetna AET 2.00 1.1 17 194.40 134.57 2275 177.10 -1.8 AffilMgrs AMG 1.20 .7 14 216.99 148.81 270 170.82 -16.8 Agilent A .60 .9 80 75.00 55.36 2242 68.07 +1.6 Agnico g AEM .44f ... 41 51.86 37.35 1167 43.57 -5.7 AgreeRlt ADC 2.08 4.4 21 53.65 43.74 237 47.72 -7.2 Air Inds AIRI .60 40.0 ... 3.46 1.15 30 1.50 -11.2 AirLease AL .40 .9 5 50.70 34.42 362 42.76 -11.1 AirProd APD 4.40f 2.6 25 175.17 140.01 585 166.11 +1.2 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.7 8 25.30 18.97 152 19.73 -15.6 AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 12 25.18 -5.3 AlamoGp ALG .44f .4 31 120.58 78.31 39 116.63 +3.3 AlamosGld AGI .02 .4 ... 8.58 4.83 1304 5.38 -17.4 AlaskaAir ALK 1.28f 1.9 8 95.75 57.60 6419 69.11 -6.0 AlbnyIn AIN .68 1.1 48 68.85 45.80 76 62.70 +2.0 Albemarle ALB 1.34f 1.4 21 144.99 86.75 799 97.34 -23.9 Alcoa Cp AA ... ... 48 62.35 29.55 13119 51.90 -3.7 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 157 22.50 -18.9 Alexanders ALX 18.00f 4.6 18 437.35 332.98 6 389.80 -1.5 AlexREE ARE 3.60 3.0 31 134.37 111.92 320 121.37 -7.1 AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 1 35.51 -4.0 AlexcoR g AXU ... ... ... 1.85 1.10 627 1.51 -5.0 AlgonPw n AQN .47 ... ... 11.34 9.43 160 9.76 -12.5 Alibaba BABA ... ... 50 206.20 114.00 12022 175.57 +1.8 Timmins g TGD/O ... ... 1 .48 .39 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 134 1.97 -46.3 AllegCp Y ... ... ...cc 639.42 521.07 62 588.15 -1.3 AllegTch ATI ... ... ...dd 30.25 14.54 2469 25.90 +7.3 Allegion ALLE .84 1.0 ... 89.81 75.85 553 84.52 +6.2 Allergan AGN 2.88f 1.8 8 256.80 142.81 1828 159.89 -2.3 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.0 22 81.24 66.64 167 73.67 -.9 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 18 12.78 -6.0 AlliData ADS 2.28 1.1 13 278.33 202.00 750 207.79 -18.0 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 102 12.47 -6.9 AlliOne rs AOI ... ... ...dd 30.70 9.85 344 22.85 +72.5 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.74 262 11.78 -7.7 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.1 12 28.15 20.40 264 26.25 +4.8 AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 953 41.69 -2.2 AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 214 6.80 -3.3 AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 113 5.98 -3.7 AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 131 12.77 -2.1 AlliGlEqCv NIE 1.52 7.2 ...q 22.60 19.03 84 21.07 -.3 Allz24Tgt n CBH ... ... ... 10.05 8.75 25 9.26 +1.8 AllnzgDI&Cv ACV 2.00 8.9 ...q 23.58 19.95 23 22.38 +2.5 AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 11 25.53 +.2 AllisonTrn ALSN .60 1.5 18 45.69 32.93 1344 41.19 -4.4 Allstate ALL 1.84f 1.9 14 105.36 81.19 1528 98.61 -5.8 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 19 25.15 -1.8 Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 30 25.71 -2.0 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 35 25.64 -1.5 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 8 26.13 -1.0 Allstat pfE ALLpE 1.66 6.3 ... 27.70 25.70 41 26.27 +.1 Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 7 26.16 -1.7 AllyFincl ALLY .52 1.9 13 31.29 18.11 1652 27.60 -5.3 AlmadM n AAU ... ... ... 1.53 .71 59 .82 -20.4 AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 10 30.05 -2.1 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.13 2 33.32 +.8 AlpMoIntQ IMOM ... ... ...q 33.00 25.53 1 30.27 -.3 AlpMoUSQ QMOM ... ... ... 31.51 24.51 5 30.06 +5.1 AlpArcVl n VMOT ... ... ... 31.39 24.70 15 29.10 +.4 AlphaPro APT ... ... 16 4.25 2.70 8 3.25 -18.8 AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 65 10.52 -2.6 AlpGPPrp AWP .60 9.6 ...q 6.98 5.75 244 6.22 -7.7 AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 207 8.94 -5.6 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 3 42.07 -6.4 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 1 68.18 -2.0 AlpDisrTc n DTEC ... ... ... 29.82 24.40 3 27.10 +7.5 AlpBzSoMed BUZ ... ... ... 36.15 27.21 1 33.90 +5.8 AlpsRivFlex RFFC ... ... ... 35.25 30.68 6 32.59 -6.2 Alps RivDiv RFDA ... ... ... 33.92 27.47 8 31.45 -.7tAlpRvrCare RFCI ... ... ... 25.70 23.85 6 23.86 -3.4 AlpRivUncn RFUN ... ... ... 26.57 25.08 6 25.26 -3.0 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 746 30.87 -8.1 AlpMedBrk SBIO ... ... ...q 37.20 24.10 19 34.43 +5.0 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 178 19.77 -4.5 AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 8 36.35 +.3 AlpEDvDg EDOG .73e 3.0 ...q 27.38 23.18 6 24.14 -5.0 AlpAlerEn ENFR 1.35e 6.4 ...q 24.50 19.24 21 20.97 -9.2 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 25.77 16 28.41 -.8 AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 5 42.18 +1.4 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 21 24.47 -2.7 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 90 44.26 -3.4 AlpAlerMLP AMLP 1.35e 13.2 ...q 12.66 9.01 14565 10.25 -5.0 Alteryx n AYX ... ... ... 39.21 15.70 295 35.40 +40.1 Altice n ATUS ... ... ...dd 35.29 17.58 974 19.86 -6.5 AltisrcAst AAMC ... ... ...dd 116.00 55.00 11 57.90 -29.0 AltisResid RESI .60 5.8 ...dd 14.90 9.87 10.37 -12.6 Altria MO 2.80f 4.9 18 77.79 56.09 8625 56.57 -20.8 AlumChina ACH ... ... ... 23.54 11.01 306 14.29 -20.3 ATrFn pfA AFSIpA 1.69 9.4 ... 25.28 13.96 5 18.04 -12.4 AmTrF pfB AFSIpB 1.81 9.8 ... 25.23 12.92 12 18.50 -15.4 AmTrF pfC AFSIpC 1.91 10.1 ... 25.57 14.91 2 18.92 -15.9 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 15 18.22 -11.3 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 17 21.59 -5.8 AmTrFn 7.5 AFST ... ... ... 27.79 23.30 3 23.80 -8.1 AmTrFn 55 AFSS 1.81 7.7 ... 26.36 21.41 1 23.41 -6.4 AmTrF pfD AFSIpD 1.88 9.8 ... 25.46 14.42 5 19.17 -13.6 AmberRd AMBR ... ... ...dd 10.29 6.14 467 8.53 +16.2 Ambev ABEV .05e .7 6 7.43 5.30 10948 6.75 +4.5 Ameren AEE 1.83 3.2 20 64.89 51.89 1469 56.63 -4.0 Ameresco AMRC ... ... 20 13.20 5.25 124 12.25 +42.4 AMovilL AMX .17e .9 16 19.91 14.95 3208 18.78 +9.5 AmMovl A AMOV ... ... ... 19.87 14.91 5 18.77 +10.4 AmAssets AAT 1.08f 3.3 20 43.39 30.62 227 32.45 -15.1 AmAxle AXL ... ... 4 20.27 13.38 1011 15.59 -8.5 AmCampus ACC 1.76 4.6 35 49.26 34.52 638 37.97 -7.5 AEagleOut AEO .55f 2.7 19 22.03 10.23 4086 20.68 +10.0 AEP AEP 2.48 3.6 18 78.07 63.32 1847 68.44 -7.0 AEqInvLf AEL .24f .8 19 35.79 23.02 225 30.90 +.6 AmExp AXP 1.40 1.4 16 102.96 75.97 3183 100.61 +1.3 AFnclGrp AFG 1.40 1.2 20 121.69 95.19 148 114.76 +5.7 AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 4 25.75 -1.8 AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 8 25.66 -2.1 AHm4Rent AMH .20 1.0 ... 23.36 18.39 1189 19.67 -9.9 AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3 AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 1 25.46 -7.0 AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.63 3 25.21 -5.9 AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.60 9 23.26 -7.6 AHm4R pfF AMHpF ... ... ... 26.27 22.63 7 23.62 -7.6 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.3 ...dd 67.30 52.42 4327 55.18 -7.4 AmLorain ALN ... ... ...dd .57 .14 26 .18 +2.3 AMidstrm AMID 1.65 14.2 ...dd 15.25 9.65 117 11.65 -12.7 AmrRlty ARL ... ... ...dd 21.57 7.00 2 19.40 +51.0 AmRenAs n ARA ... ... ... 24.07 9.91 190 15.55 -10.6 AmShrd AMS ... ... 11 4.50 2.25 9 2.38 -8.4 AmStsWtr AWR 1.02 1.8 30 60.00 43.08 312 56.12 -3.1 AmTower AMT 3.00f 2.2 40 155.28 125.24 1911 138.20 -3.1 ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5 AVangrd AVD .08 .4 41 24.00 15.20 92 22.40 +14.0 AmWtrWks AWK 1.82f 2.2 36 92.37 74.63 562 84.28 -7.9 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 8.9 35 48.37 39.41 146 42.64 -7.8 Ameriprise AMP 3.32 2.3 13 183.90 118.84 1332 145.49 -14.1 AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 948 90.74 -1.2 Ametek AME .36 .5 31 79.32 56.66 1208 74.83 +3.3 AmiraNatF ANFI ... ... ... 7.05 3.85 110 3.91 -6.2 Ampco AP ... ... ...dd 18.60 8.49 23 10.80 -12.9 Amphenol APH .76 .9 34 93.62 70.90 1528 84.40 -3.9 AmpioPhm AMPE ... ... ... 4.95 .38 998 3.02 -25.8 AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.78 +1.6 AmpDivOpt DIVO ... ... ... 30.56 25.82 1 28.18 -2.8 AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7 Ampliph rs APHB ... ... ...dd 4.88 .67 530 1.07 +5.9 Amrep AXR ... ... 10 7.71 5.17 7.39 +5.3sAnadarko APC 1.00f 1.5 78 67.24 39.96 6208 66.78 +24.5 Anadrk 18 AEUA 3.75 12.1 ... 48.28 28.60 111 31.12 -10.2 Andeavor ANDV 2.36 2.0 42 121.71 78.25 1151 119.54 +4.5 AndeavLog ANDX 4.42f 9.1 25 55.58 42.17 407 48.61 +5.2 Anf DvAlt n DALT ... ... ... 10.57 9.62 3 9.92 -2.4 AnglogldA AU ... ... ... 12.40 8.86 2092 9.05 -11.2 ABInBev BUD 3.19e 3.1 26 126.50 101.21 1450 103.07 -7.6 Anixter AXE ... ... 17 88.85 62.40 79 78.15 +2.8 Annaly NLY 1.20 11.7 12 12.73 10.00 4559 10.30 -13.4 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 9 25.49 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 14 25.32 -.2 Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 403 24.02 -3.1 Annaly pfF NLYpF ... ... ... 26.59 24.54 47 25.20 -2.4 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 467 17.02 -13.7 AnteroMid AM 1.56f 5.9 20 35.55 24.20 754 26.40 -9.1 AnteroRes AR 1.00 5.0 41 22.68 16.31 2920 19.81 +4.3 Anthem ANTM 3.00f 1.3 17 267.95 174.96 1071 227.20 +1.0 Anthem un ANTX 2.63 4.8 ... 64.78 47.02 303 54.56 -2.6 Anworth ANH .60 12.8 10 6.35 4.55 392 4.70 -13.6 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 1 25.95 -1.9 Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 2 25.05 -8.8 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 6 25.02 -.6 Aon plc AON 1.60f 1.1 35 152.78 119.49 790 143.78 +7.3 Apache APA 1.00 2.4 26 52.67 33.60 4573 41.53 -1.6 AptInv AIV 1.52f 3.9 ...cc 46.72 37.97 955 39.35 -10.0 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 0 26.12 -4.7 ApolloCRE ARI 1.84 10.4 11 19.37 17.56 1337 17.75 -3.8 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 10 25.25 -2.2 ApolloGM APO 2.06e 7.1 10 37.35 25.61 713 28.89 -13.7 ApollG pfA APOpA 1.60 6.6 ... 26.62 24.20 42 24.36 -7.3 ApolloI 43 AIY 1.72 6.8 ... 26.86 25.19 19 25.21 -3.3 ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 60 16.75 +3.3 ApolloTact AIF 1.20a 7.7 ...q 16.66 15.37 26 15.64 -.7 AppHReit n APLE 1.20 6.7 30 20.19 16.72 599 17.85 -8.5 ApldIndlT AIT 1.20f 1.7 19 75.40 54.00 102 71.75 +5.4 Aptargrp ATR 1.28 1.4 28 96.39 78.89 190 94.35 +9.4 Aptiv APTV 1.16 1.3 17 96.91 64.70 1030 86.54 +2.0 AquaAm WTR .82 2.4 25 39.55 31.18 318 34.42 -12.3 Aquantia n AQ ... ... ... 18.49 9.60 470 13.96 +23.2 Acquavnt n WAAS ... ... ... 18.37 10.87 55 14.42 -7.1 Aramark ARMK .42 1.1 18 46.09 36.22 996 37.74 -11.7 ArborRT ABR .84f 9.6 7 8.99 7.83 363 8.71 +.8 Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 1 25.69 +1.4 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 25.15 -1.6 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 1 25.95 -.9 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 2324 34.49 +6.7 ArchCoal ARCH 1.60f 1.6 10 102.61 60.13 258 98.85 +6.1 ArchDan ADM 1.34f 2.9 19 46.25 38.59 4082 45.49 +13.5 Archrock AROC .48 4.5 26 13.01 8.25 881 10.55 +.5 Arconic ARNC .24 1.1 ...dd 31.17 21.76 6095 22.05 -19.1 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 89.70 +4.5 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 25 10.80 7.40 315 9.35 -9.7 ArcusBio n RCUS ... ... ... 19.67 13.26 104 16.00 -7.0 Ardaugh n ARD .56 3.0 ... 24.54 17.43 43 18.58 -11.9 ArdmoreSh ASC ... ... ...dd 9.05 6.40 129 8.10 +1.3 AresCmcl ACRE 1.12f 9.2 11 14.22 11.96 59 12.19 -5.5 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 56 16.30 -.7 AresMgmt ARES 1.60e 7.2 34 25.95 17.25 242 22.25 +11.3 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 6 26.39 -.4 Argan AGX 1.25e ... 7 72.13 36.30 195 37.50 -16.7 AristaNetw ANET ... ... 60 311.67 135.21 696 254.18 +7.9 ArkInnova ARKK ... ... ...q 45.35 25.35 242 40.20 +8.4 ArkIndInno ARKQ ... ... ...q 37.14 26.40 12 33.33 +1.2 ArkGenom ARKG ... ... ...q 30.51 19.81 287 26.06 +6.4 ArkWebX.O ARKW .94p .8 ...q 55.31 30.37 96 50.47 +9.6 Ark 3dPr n PRNT ... ... ... 27.21 22.65 5 24.42 +.2 Ark IsrTc n IZRL ... ... ... 22.04 19.16 1 19.95 -2.0 ArlingAst AI 2.20 19.8 6 15.03 9.90 433 11.13 -5.5 ArlingAst23 AIW 1.66 6.9 ... 25.45 23.61 8 24.07 -1.5 ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 1 23.74 -2.1 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 2 24.88 -.2 ArmadaHof AHH .80f 6.1 17 16.00 12.66 315 13.17 -15.2 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 5 25.20 -1.0 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 8 24.85 -.7 ArmourR rs ARR 2.72 12.0 5 27.60 21.40 371 22.72 -11.7 ArmsFloor AFI ... ... 63 20.20 12.91 59 13.33 -21.2 ArmstrWld AWI ... ... 14 64.60 41.20 348 56.00 -7.5 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 25 17.48 -2.8 ArrowEl ARW ... ... 11 87.26 70.13 264 77.63 -3.5 ArwQVMEq QVM ... ... ...q 30.15 24.02 27.57 -.5 ArtisanPtr APAM 2.40a 7.4 22 41.45 27.23 274 32.65 -17.3 AskanoG g AKG ... ... ... 2.47 .43 1244 1.16 +64.3 AsburyA ABG ... ... 10 76.40 49.10 136 67.65 +5.7 AshHPrm AHP .64 6.2 8 11.34 8.44 275 10.38 +6.7 AshHPr pfB AHPpB ... ... ... 21.34 18.20 0 19.28 -3.6 AshfordHT AHT .48 6.8 ...dd 7.20 5.42 342 7.05 +4.8 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 2 25.36 +.7 AshfHT pfF AHTpF 1.84 8.0 ... 25.50 22.21 3 22.88 -9.9 AshfrH pfG AHTpG 1.84 8.1 ... 25.44 22.23 7 22.74 -9.5 AshfrdH pfH AHTpH 1.88 8.3 ... 25.47 22.44 7 22.77 -10.4 AshfrdH pfI AHTpI 1.88 8.2 ... 25.16 22.62 11 22.80 -9.2 Ashford AINC ... ... ...cc 109.82 47.03 2 87.99 -5.4 Ashland ASH .90m 1.3 39 77.16 58.99 468 69.72 -2.1 AsiaPc APB .61e 2.1 ...q 15.71 12.05 2 14.03 -2.7 AsiaTigr GRR .07e .6 ...q 11.49 9.72 12 11.08 +6.4 AspenAero ASPN ... ... ...dd 5.58 3.97 7 4.45 -8.8 AspenIns AHL .96 2.2 ...dd 52.95 34.80 499 43.85 +8.0 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 9 26.01 -4.7 AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 12 24.18 -6.2 AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.50 2 25.65 -5.6 AsscBc pf D ASBpD ... ... ... 26.65 24.08 10 24.80 -4.5 AsscdBanc ASB .60f 2.3 18 27.20 20.95 1676 26.55 +4.5 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 38.82 32.20 11 36.35 +6.6 Assurant AIZ 2.24 2.4 36 106.99 84.34 351 93.35 -7.4 AssuredG AGO .64f 1.8 7 45.73 32.97 1631 35.93 +6.1 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 1 25.86 -.6 AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.91 3 25.21 -3.6 AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 3 24.93 -.5 AsteriasBio AST ... ... ...dd 3.95 1.25 141 1.25 -44.4 AstraZen s AZN 1.37e 3.9 9 36.75 28.43 2709 35.52 +2.4 AtHomGr n HOME ... ... 56 36.84 17.01 359 34.68 +14.1tAtento SA ATTO .34p ... 10 12.90 7.55 189 7.65 -24.6 Athene n ATH ... ... ... 55.22 45.15 704 49.65 -4.0 AtkoreInt n ATRK ... ... ... 26.48 15.05 286 18.82 -12.3 AtlPwr g AT .12 ... ...dd 2.60 1.80 99 2.20 -6.4 ATMOS ATO 1.88f 2.2 16 93.56 76.46 306 84.41 -1.7 AurynRs n AUG ... ... ... 3.00 1.24 94 1.34 -18.3 AutoNatn AN ... ... 12 62.02 38.20 629 45.99 -10.4 Autohome ATHM ... ... 40 100.66 33.39 998 95.66 +47.9 Autoliv ALV 2.32 1.5 24 153.84 97.75 252 150.37 +18.3 AutoZone AZO ... ... 13 797.89 491.13 246 599.47 -15.7 Auxilio n AUXO ... ... 32 5.73 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 1 2.15 +7.7 AvalonBay AVB 5.88f 3.7 21 199.52 152.65 602 161.00 -9.8 Avangrid n AGR 1.73 3.4 39 53.46 43.13 450 51.07 +1.0 AvayaHl n AVYA ... ... ... 23.76 19.08 765 22.60 +13.0 AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2 AveryD AVY 1.80 1.7 27 123.67 81.84 441 107.01 -6.8 Avianca AVH .18e 2.1 ... 9.76 6.37 92 8.52 +6.1 AvinoSG g ASM ... ... ... 1.89 1.14 80 1.46 +9.0 Avista AVA 1.49f 2.9 29 52.83 39.77 158 52.13 +1.2 Avnet AVT .76f 1.9 10 44.85 35.67 1040 40.93 +3.3 Avon AVP ... ... 26 4.90 1.85 4987 2.56 +19.1 Axalta AXTA ... ... ...dd 38.20 27.77 2471 30.37 -6.1 AXIS Cap AXS 1.56 2.8 ...dd 66.52 47.43 770 56.48 +12.4 AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 15 24.78 -1.8 AxisCap pfE AXSpE ... ... ... 25.85 23.39 33 24.48 -2.7 Azul n AZUL ... ... ... 35.05 19.43 449 31.96 +34.1 AzurePwr n AZRE ... ... ... 18.10 12.53 1 14.40 +1.4B -B&G Foods BGS 1.86 8.2 7 43.10 22.35 768 22.70 -35.4 B2gold g BTG ... ... 70 3.30 2.15 1956 2.79 -10.0 BB&T Cp BBT 1.50a 2.8 17 56.31 41.17 6621 53.53 +7.7 BB&T pfD BBTpD ... ... ... 25.79 24.87 25 25.40 -.2 BB&T pfE BBTpE 1.41 5.6 ... 25.70 24.49 33 25.10 -.6 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 28 25.07 +.2 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 14 25.22 +.2 BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 21 25.90 -4.1 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 211 22.75 -9.7 BBX Cap n BBX .03 .3 ... 10.16 5.87 328 10.00 +25.5tBCE g BCE 3.02f ... ... 49.06 41.59 1480 41.76 -13.0 BG Staffing BGSF 1.00 5.2 23 20.42 14.26 12 19.39 +21.6 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 6 25.64 -1.0 BHP BillLt BHP 1.66e 3.5 ... 50.79 33.37 1669 47.25 +2.7 BHPBil plc BBL 1.66e 3.9 ... 45.43 28.73 3134 42.35 +5.1 BP MidPt n BPMP ... ... ... 23.00 16.83 222 18.11 -12.0 BP PLC BP 2.38 5.4 23 44.62 33.90 4485 43.91 +4.5 BP Pru BPT 3.60e 15.8 4 27.95 18.55 228 22.80 +13.4 BRF SA BRFS ... ... ... 15.50 5.95 3887 7.35 -34.7 BRT BRT .80f 7.0 10 13.99 7.36 20 11.36 -3.6 BT Grp s BT .99e 5.8 ... 21.16 15.41 800 17.14 -5.9sBWX Tech BWXT .64f .9 37 71.04 45.79 346 70.78 +17.0 B&W Ent n BW ... ... ...dd 12.06 1.61 1150 2.47 -56.5 BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 51 18.66 -3.7 BadgerMtr s BMI .52 1.2 38 52.10 37.45 234 43.25 -9.5 BakHuGE n BHGE .72f 2.1 ... 38.59 25.53 5511 34.95 +10.5 BallCorp s BLL .40 1.0 21 43.24 35.60 1655 40.49 +7.0 Ballanty BTN ... ... ...dd 7.35 3.95 22 4.70 +1.1 BanColum CIB 1.27e 2.6 ... 51.38 36.38 171 48.40 +22.0 BancCalif BANC .52 2.7 12 23.40 17.10 433 19.05 -7.7 BcCalif pfC BANCpC 2.00 7.7 ... 27.50 25.46 12 26.00 -.9 BcCalif pfE BANCpE ... ... ... 28.59 24.70 0 25.51 -3.4 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 2 25.92 -2.4 BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 1142 8.02 -5.6 BcoBrades s BBDO .02r .3 ... 11.90 6.79 5 9.25 +9.8 BcoBrad s BBD .06a .6 ... 11.98 7.12 5043 9.83 +5.5 BcoLatin BLX 1.54 5.6 14 30.50 25.51 129 27.54 +2.4 BcoMacro BMA ... ... ... 136.10 82.68 58 106.51 -8.1 BcoSantSA SAN .21e 3.2 ... 7.57 6.29 3546 6.79 +3.8 BcoSBrasil BSBR .29e 2.6 8 12.11 6.86 779 11.30 +16.9 BcSanChile BSAC .85e 2.5 ... 35.09 23.41 242 33.55 +7.3 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 9 101.29 +4.9 BcpSouth BXS .56 1.7 ... 35.55 27.20 739 33.35 +6.0 Bcp NJ BKJ .24 1.4 27 18.55 15.15 1 17.25 -5.5 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.0 ...q 24.19 19.66 6 21.34 -1.9 BkofAm BAC .48 1.6 17 33.05 22.07 50470 30.32 +2.7 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 11 25.59 -1.5 BkAML pfJ BMLpJ 1.02 4.3 ... 24.62 22.64 9 23.54 +.7 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 19 25.52 -1.3 BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 29 24.04 +.9 BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 18 25.75 -2.7 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 3 1272.50 -3.5 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 58 26.19 -3.5 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 58 26.11 -3.4 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 50 25.70 -5.5 BkAm pfC BACpC ... ... ... 27.83 25.41 96 25.82 -5.9 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 22 23.15 -1.5 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 5 22.20 +2.7 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 15 22.30 +3.0 Bk of But n NTB 1.28 2.8 ... 47.60 31.36 210 46.38 +27.8 BkHawaii BOH 2.40f 2.8 19 89.09 74.72 286 84.52 -1.4 BkMont g BMO 3.71e ... ... 84.71 66.75 344 74.90 -6.4 BkNYMel BK .96 1.7 14 58.99 46.06 6059 55.73 +3.5 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 15 25.21 +.3 BkNova g BNS 2.32 3.8 10 66.78 53.86 421 60.32 -6.5 BankUtd BKU .84 2.1 15 43.84 30.37 665 39.81 -2.2 BarHarbr s BHB .75 2.5 20 32.94 25.09 25 29.98 +11.0 Br iPthCrd OILB ... ... ... 68.76 42.69 1 67.55 +14.2How 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 1291 Declined 1545 New Highs 58 New Lows 103 Vol. (in mil.) 3,004 Pvs. Volume 3,396 1,723 1,912 1167 1631 68 96 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 OA NDJFM 24,120 24,500 24,880 Dow Jones industrialsClose: 24,448.69 Change: -14.25 (-0.1%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 7,000 7,160 7,320 Nasdaq compositeClose: 7,128.60 Change: -17.52 (-0.2%) 10 DAYSDOW 24536.89 24328.54 24448.69 -14.25 -0.06% t s t -1.09% DOW Trans. 10664.40 10566.72 10621.15 +42.25 +0.40% s s t +0.08% DOW Util. 694.93 688.47 691.34 +0.20 +0.03% t s s -4.43% NYSE Comp. 12640.16 12567.22 12610.77 +3.62 +0.03% t s t -1.55% NASDAQ 7195.72 7094.43 7128.60 -17.52 -0.25% t t t +3.26% S&P 500 2682.86 2657.99 2670.29 +0.15 +0.01% t s t -0.12% S&P 400 1912.12 1893.42 1900.96 +0.46 +0.02% t s t +0.02% Wilshire 5000 27925.24 27663.87 27787.21 +11.81 +0.04% t s t -0.03% Russell 2000 1571.47 1556.27 1562.12 -2.00 -0.13% t s t +1.73% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, April 24, 2018

PAGE 32

BarFIEur FEEU ... ... ...q 148.71 109.31 1 128.80 -2.7 BarcFI HY FIGY ... ... ...q 185.67 127.16 4 162.75 -4.9 BarcSPVeq VQT ... ... ...q 181.89 142.51 0 163.78 +3.5 BarSelMLP ATMP 1.17e 5.9 ...q 24.01 17.78 45 19.89 -4.1 BiP Cmdty DJP ... ... ...q 25.33 21.61 425 24.88 +1.9 BarcGsci36 GSP ... ... ...q 16.94 11.96 11 16.84 +8.4 BrcEnEu n FLEU ... ... ... 180.26 131.78 1 154.11 -3.2 BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3 BiPSPBWrt BWV ... ... ...q 80.07 73.27 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 49.06 -15.9 BiP Cocoa NIB ... ... ...q 34.41 21.36 25 33.23 +45.6 BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8 BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 168 26.10 -2.1 BiPIndMet JJM ... ... ...q 30.93 23.24 29.55 -3.1 BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1 BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2 BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1 BiPNG GAZ ... ... ...q .48 .23 .23 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 126.10 104.49 10 118.12 +1.4 BiPSPMLP IMLP 1.22e 7.0 ...q 20.66 15.44 8 17.31 -3.7 Barclay BCS .15e 1.2 ... 12.55 9.29 1355 12.21 +12.0 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 16.42 157 20.60 +17.7 B iPVxST rs VXX ... ... ...q 64.44 25.59 29315 41.94 +50.2 BarcWomLd WIL ... ... ...q 70.29 59.73 1 65.74 -2.0 BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 7 15.31 +.3 BaringsPt MPV 1.08 7.1 ...q 15.40 13.83 12 15.22 +7.9 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.1 ...dd 11.12 4.99 154 7.40 -10.2 BarnesNob BKS .60 10.6 ...dd 8.70 4.10 594 5.65 -15.7 Barnes B .56 .9 57 72.87 53.49 116 61.47 -2.8 Barnwell BRN ... ... ...dd 2.95 1.62 1.90 -8.7 BarrickG ABX .12 .9 27 18.35 11.07 10802 12.92 -10.7 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 30.00 12.72 266 15.92 -32.2 Baxter s BAX .64 1.0 32 72.58 55.34 2789 67.18 +3.9sBaytexE g BTE ... ... 7 3.90 2.13 2717 4.02 +34.0 BeazerHm BZH ... ... 17 23.24 11.87 635 14.74 -23.3 BectDck BDX 2.92 1.3 94 248.39 177.64 746 233.02 +8.9 BectDk pfA BDXA ... ... ... 63.84 54.18 104 61.25 +5.8 Belden BDC .20 .3 13 87.15 64.51 339 67.81 -12.1 Belden pfB BDCpB ... ... ... 114.45 88.37 29 92.67 -10.1 Belltrx g rs BXE ... ... 1 3.88 .99 76 1.33 -22.7 Belmond BEL ... ... ...cc 14.20 10.75 260 11.00 -10.2 Bemis BMS 1.24f 2.8 18 49.84 40.60 406 44.40 -7.1 BenchElec BHE .15p ... 21 35.80 27.05 141 30.40 +4.5sBerkley WRB .56 .7 21 74.83 62.00 317 74.69 +4.2 Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 13 24.16 -4.2 Berkly pfC WRBpC ... ... ... 27.24 24.53 15 24.89 -4.9 Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 14 24.72 -4.7 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 298821.00 +.4 BerkH B BRK/B ... ... 27 217.62 160.93 2643 199.42 +.6 BerkHBcp BHLB .88f 2.3 18 40.10 32.85 86 39.05 +6.7 BerryPlas BERY ... ... 22 61.71 49.91 801 56.18 -4.2 BestBuy BBY 1.80f 2.4 22 78.59 50.29 1928 73.50 +7.3 Best Inc n BSTI ... ... ... 13.25 8.08 796 11.57 +28.8 BigLots BIG 1.20f 2.9 12 64.42 41.04 1397 41.94 -25.3 BiglariHld BH ... ... 10 443.80 290.05 3 419.89 +1.3 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 69 279.59 208.95 76 261.48 +9.6 BioRadB BIO/B ... ... 68 271.00 210.71 261.65 +9.8 BiohvnPh n BHVN ... ... ... 39.51 16.50 397 28.50 +5.6 BioPhrmX BPMX ... ... ...dd .90 .10 3223 .22 +96.4 BioTime BTX ... ... 3 3.50 2.10 511 2.31 +7.4 BioTime wt BTX/WS ... ... ... .49 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 4 1.11 -15.0 BitautoH BITA ... ... 26 54.42 19.42 1538 19.86 -37.5 BlkHillsCp BKH 1.78 3.3 16 72.02 50.49 203 54.36 -9.6 BlkHCp un BKHU ... ... ... 78.74 56.40 0 58.85 -11.0 BlKnight n BKI ... ... ... 53.00 42.70 397 48.35 +9.5 BlkStMin n BSM 1.25 7.2 17 19.03 15.12 72 17.47 -2.6 BlackBerry BB ... ... 18 14.55 8.47 3066 10.64 -4.7 BlackRock BLK 11.52f 2.2 22 594.52 377.85 489 519.85 +1.2 Blrk22Gl n BGIO ... ... ... 10.20 9.27 25 9.45 -3.6 BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 177 21.84 -5.8 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 9 14.83 +1.9tBlkCAIT BFZ .87 6.7 ...q 14.81 12.90 54 12.92 -6.2tBlkCorBd BHK .78 6.1 ...q 14.26 12.81 152 12.82 -8.7 BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 197 10.56 -3.5tBlkCrdAllo BTZ .97 7.7 ...q 13.66 12.53 147 12.53 -5.9 BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 452 11.43 -2.3 BlkEngyRs BGR 1.32 9.1 ...q 15.50 12.32 104 14.47 +2.0 BlkEnhC&I CII 1.20 7.6 ...q 17.08 14.45 81 15.86 -3.2 BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 407 8.83 -4.3 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.90 3 12.96 -3.3 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 96 14.51 +5.2 BlkFloatR BGT .70 5.1 ...q 14.74 13.40 65 13.68 -1.7 BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 1 14.30 -.8 BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.09 221 11.30 -9.7 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 29 34.96 -4.2tBlkIT BKT .37 6.5 ...q 6.40 5.74 69 5.74 -7.1 BlkIntlG&I BGY .59 9.8 ...q 6.85 5.63 256 5.99 -8.1 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 73 13.61 -8.8 BlkLtdD BLW .95 6.3 ...q 16.30 14.91 80 15.01 -5.5 BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 61 11.20 -6.7 BlkMDMB BZM .65 4.1 ...q 15.90 13.02 0 13.29 -2.4 BlkMATxE MHE .70a 5.2 ...q 15.00 12.84 13.51 -3.1 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 165 16.86 -7.1 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 52 13.05 -6.3 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.62 9 12.67 -6.9 BlkMunihCA MUC .64 4.9 ...q 15.19 13.04 48 13.07 -8.0tBlkMunHIQ MFL .86 6.7 ...q 15.33 12.74 106 12.73 -12.9tBlMunhNYQ MHN .61a 5.0 ...q 14.58 12.34 83 12.32 -8.0tBlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.19 38 13.16 -9.1tBlkMunihQ MUS .81 6.5 ...q 14.22 12.38 22 12.38 -7.5 BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.12 43 12.13 -12.8 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 42 13.30 -9.3 BlkMunyInv MYF .97 7.1 ...q 17.88 13.61 32 13.71 -7.7 BlkMunyIQ MFT .85 6.6 ...q 15.32 12.89 9 12.93 -7.2 BlkMYMIQ MIY .83 6.4 ...q 14.35 12.99 26 13.04 -6.9tBlMunyNYQ MYN .57a 4.8 ...q 13.43 11.82 100 11.81 -8.6 BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 12 13.71 -4.5tBlMunyQlty MQY .96 7.0 ...q 16.10 13.74 56 13.77 -9.2tBlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.42 200 12.44 -9.9tBlkMuniast MUA .65a 4.9 ...q 15.84 13.15 90 13.16 -12.1 Blk2018 BPK .06 .4 ...q 15.07 14.71 44 14.96 +1.3 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 23 15.06 +.4tBlkMuBdT BBK .76a 5.4 ...q 16.47 14.10 22 14.10 -6.9 BlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 15 13.77 -7.0tBlkMunIIT BBF .87 6.7 ...q 15.80 12.93 50 12.88 -8.1 BlkMuIQT BYM .86 6.6 ...q 15.24 12.95 76 13.07 -7.9 BlkMuIT BFK .78 6.1 ...q 14.72 12.72 58 12.77 -9.4 BlkMuIT2 BLE .95a 7.2 ...q 15.87 13.31 159 13.37 -7.3 BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 87 21.16 -5.3 BlkMunienh MEN .73a 7.0 ...q 12.46 10.40 50 10.44 -10.4tBlkMunihld MHD .89a 6.0 ...q 18.25 14.93 36 14.94 -9.6tBlkMunihd2 MUH .81a 5.9 ...q 16.63 13.73 27 13.71 -7.2tBlkMunvst MVF .64a 7.4 ...q 10.02 8.63 286 8.67 -9.8tBlkMuniv2 MVT .88a 6.3 ...q 16.18 14.04 23 14.03 -9.2 BlkMunyAZ MZA .83 5.6 ...q 17.90 14.03 1 14.80 -8.5 BlMunyldCA MYC .74a 5.9 ...q 15.72 13.16 47 13.18 -10.9tBlkMuniyld MYD .80a 6.1 ...q 15.73 13.13 124 13.10 -9.8 BlkMunyNJ MYJ .90 6.6 ...q 17.48 13.68 22 13.71 -13.2 BlMunQlt2 MQT .80 6.7 ...q 13.91 11.92 39 11.98 -8.5tBlkNJMB BLJ .83a 6.2 ...q 16.21 13.42 12 13.46 -8.6 BlkNJIT BNJ .76 5.5 ...q 16.35 13.76 12 13.82 -8.2 BlkNY18 BLH .03 .2 ...q 14.98 14.66 14.77 +.5 BlkNYMB BQH .74 5.6 ...q 15.65 13.03 3 13.10 -11.0tBlkNYIQT BSE .69 5.6 ...q 14.00 12.22 17 12.23 -7.1 BlkNYIT BNY .83 6.5 ...q 15.50 12.60 23 12.81 -10.4tBlkNYMu2 BFY .84 6.5 ...q 15.90 12.78 41 12.87 -13.1 BlkRsCmdy BCX .79 8.2 ...q 10.50 7.76 215 9.54 -2.4 BlkSciTch BST 1.20 3.9 ...q 34.26 21.68 89 30.62 +14.7 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 3 12.58 -8.0 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 15 19.84 -8.2 BlkVAMB BHV .83 5.1 ...q 20.22 15.53 1 16.50 -4.1 BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 31 17.99 -.1 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 122 15.87 +1.0 Blackstone BX 2.70e 8.3 15 37.52 29.03 2950 32.35 +1.0 BlkstnMtg BXMT 2.48 8.1 13 33.08 29.51 725 30.64 -4.8 BlkLSCrInc BGX 1.18 7.0 ...q 16.98 15.45 47 16.75 +5.2 BlockHR HRB .96 3.5 22 31.80 23.60 3736 27.13 +3.5 BlonderT BDR ... ... ...dd 1.52 .38 152 1.05 +73.3 BlueAprn n APRN ... ... 7 10.10 1.72 1372 1.98 -50.9 BlueCapRe BCRH 1.20 10.2 ...dd 20.20 11.00 21 11.80 -2.1sBluegVac n BXG .60 2.5 ... 24.23 13.00 115 24.04 +31.7 BlueLinx rs BXC ... ... 13 41.85 7.57 242 40.38 +313.7 BluerkRsd BRG 1.16 13.4 ...dd 13.77 7.02 107 8.64 -14.5 BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 2 24.79 -6.0 BluerkR pfD BRGpD 1.78 8.2 ... 26.25 20.84 21.79 -13.5 BluerkR pfC BRGpC 1.91 8.2 ... 26.50 22.48 8 23.28 -8.5 BdwlkPpl BWP .40 3.6 10 18.79 9.85 1476 11.21 -13.2 Boeing BA 6.84f 2.0 35 371.60 175.47 2739 338.84 +14.9 BoiseCasc BCC .28 .7 20 45.95 26.25 267 42.05 +5.4 BonanzaCE BCEI ... ... 38 40.60 23.33 165 28.70 +4.0 BootBarn BOOT ... ... 22 20.31 5.90 955 19.40 +16.8 BoozAllnH BAH .76f 1.9 21 41.13 31.06 397 40.49 +6.2 BorgWarn BWA .68 1.3 15 58.22 39.80 797 53.05 +3.8 BostBeer SAM ... ... 27 227.75 128.70 106 220.80 +15.5 BostProp BXP 3.20f 2.7 23 131.84 111.57 507 118.56 -8.8 BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 14 24.45 -3.2 BostonSci BSX ... ... 20 29.93 24.54 5666 28.82 +16.3 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 102 10.76 -3.0 BovieMed BVX ... ... ...dd 4.29 1.87 65 3.48 +33.8 BowlA BWL/A .68 4.5 42 16.64 13.43 0 15.16 +1.0 Box Inc n BOX ... ... ...dd 24.50 16.76 29846 22.91 +8.5 BoydGm BYD .20 ... 23 40.44 22.43 956 35.02 -.1 BradyCp BRC .83 2.2 25 40.25 31.70 114 37.70 -.5 Brandyw BDN .72 4.7 14 18.69 15.21 1357 15.37 -15.5 BrasilAgro LND ... ... ... 4.55 3.21 3.85 +9.9 Braskem BAK .78e 2.9 ... 33.73 17.44 249 27.35 +4.2 BridgptEd BPI ... ... 25 15.85 5.71 143 6.07 -26.9 BrigStrat BGG .56 2.8 12 27.34 20.00 134 20.36 -19.7 BrightHrz BFAM ... ... 49 105.04 74.95 136 98.84 +5.1 BrghtSch n BEDU ... ... ... 28.18 10.79 72 15.29 -18.1 Brinker EAT 1.52 3.8 13 44.74 29.50 1216 40.43 +4.1 Brinks BCO .60 .8 ...cc 88.10 57.95 202 75.75 -3.7tBrMySq BMY 1.60 3.1 50 70.05 51.02 9790 50.90 -16.9 BristowGp BRS .28 1.7 ...dd 17.35 6.21 367 16.09 +19.5 BritATob s BTI 2.24e 4.3 ... 73.41 50.82 2833 52.54 -21.6 BrixmorP BRX 1.10f 7.8 9 21.21 13.74 2504 14.02 -24.9 BroadrdgF BR 1.46 1.3 33 112.59 68.16 395 109.81 +21.2 Brookdale BKD ... ... ...dd 15.66 6.28 1849 6.55 -32.5 BrkfdAs g s BAM .60f 1.6 13 44.33 36.32 768 38.50 -11.6 BrookBus n BBU .25 .7 ... 41.42 25.79 56 35.68 +3.4 BrkfDtla pf DTLAp 1.91 7.7 ... 31.31 23.62 1387 24.90 -13.5 BrkGblInf INF 1.40 11.4 ...q 14.20 11.02 51 12.24 -5.3 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 198 41.06 -8.4 BrkRlAs n RA .20p ... ... 24.39 21.06 76 22.11 -5.4 BrkfReEn BEP 1.96f 6.4 ... 36.00 29.80 72 30.44 -12.8 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO ... ... 28 26.94 20.85 1905 26.56 BrownFA s BF/A .79 1.5 31 56.10 35.44 57 53.10 +6.2 BrownFB s BF/B ... ... ... 56.81 37.64 589 55.03 Brunswick BC .76 1.3 16 64.45 48.04 750 58.99 +6.8 Buckeye BPL 5.05 12.4 12 69.60 35.24 753 40.63 -18.0 Buckle BKE 1.00e 4.5 12 25.11 13.50 256 22.25 -6.3 Buenavent BVN ... ... ...dd 16.80 10.87 420 16.40 +16.5 BldBear BBW ... ... 19 11.90 7.25 90 9.45 +2.7 BungeLt BG 1.84 2.5 32 83.75 63.87 1334 73.44 +9.5 BurlStrs BURL ... ... 31 140.34 79.07 646 133.68 +8.7 BylineBc n BY ... ... ... 24.80 19.02 35 22.94 -.1C -C&J Eng n CJ ... ... ... 36.57 22.99 501 29.85 -10.8 CTrkMH23 MLPC .89e 6.3 ...q 17.46 12.85 6 14.06 -7.6 CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5 CAE Inc g CAE .36 ... ... 19.95 15.23 282 19.32 +4.1 CAI Intl CAI ... ... 6 40.11 17.68 135 21.34 -24.6 CBIZ Inc CBZ ... ... 21 19.65 14.05 137 18.70 +21.0tCBL Asc CBL .80m 20.8 2 9.73 3.93 4626 3.85 -32.0 CBL pfD CBLpD 1.84 10.6 ... 24.96 16.30 43 17.40 -20.4 CBL pfE CBLpE 1.66 10.5 ... 25.08 15.06 15 15.80 -28.3 CBRE GRE IGR .60 8.3 ...q 8.05 7.17 355 7.21 -9.0 CBRE Grp CBRE ... ... 18 48.44 32.53 1425 47.28 +9.2tCBS A CBS/A .72f 1.4 15 68.86 49.33 3 49.84 -16.6 CBS B CBS .72 1.4 11 68.75 49.04 2286 49.71 -15.7 CCA Inds CAW ... ... 14 3.81 2.75 8 2.95 -6.3 CF Inds s CF 1.20 3.1 ...dd 45.00 25.04 1887 39.00 -8.3 CGG rs CGG ... ... ... 7.67 1.88 54 2.22 -50.3 CGI g GIB ... ... ... 59.89 47.25 124 57.57 +6.0 CIT Grp CIT .64 1.2 51 56.14 43.25 672 53.16 +8.0 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.10 9.60 10.10 -.8 CMS Eng CMS 1.43 3.2 28 50.83 40.48 2031 45.37 -4.1 CNA Fn CNA 1.20a 2.4 15 55.62 43.72 94 49.91 -5.9 CNH Indl CNHI .14e 1.1 ...cc 15.65 10.36 936 12.29 -8.3 CNO Fincl CNO .36 1.6 15 26.47 19.37 837 22.56 -8.6 CNOOC CEO 4.92e 3.0 ... 169.06 108.05 206 166.11 +15.7 CNX Midst CNXM 1.30f 6.9 11 22.83 15.25 50 18.74 +11.7 CNX Resc CNX .04 .3 ...dd 18.08 11.30 1739 15.65 +7.0 ConslCoal n CCR ... ... ... 16.65 13.15 4 14.80 -5.4 CONSOL n CEIX ... ... ... 41.89 19.51 199 33.87 -14.3 CPFL Eng CPL .12e .9 ... 17.69 10.63 20 13.85 +20.4 CPI Aero CVU ... ... 16 10.75 5.55 45 10.10 +12.8 CRH Med CRHM ... ... ... 6.40 1.46 18 2.83 +6.8 CRH CRH .72e 2.1 ... 39.32 32.47 600 35.11 -2.7 CsopChiA50 AFTY 1.17e 6.9 ...q 20.51 13.45 13 17.00 -3.4 Csop ChInt CNHX ... ... ...q 31.99 25.40 28.11 -3.5 Csop Csi300 HAHA ... ... ...q 36.52 26.95 0 31.75 -5.7tCSS Inds CSS .80 4.7 72 30.29 17.13 47 17.19 -38.2 CTS CTS .16 .5 24 29.95 20.25 71 29.25 +13.6 CURO Gp n CURO ... ... ... 20.06 13.50 83 19.74 +40.2 CVR Engy CVI 2.00 5.6 ...cc 39.70 16.75 238 35.77 -3.9 CVR Ptrs UAN .71e 23.4 ...dd 4.96 2.58 80 3.03 -7.6 CVR Rfng CVRR 1.39 ... 27 18.25 6.70 233 16.10 -2.7 CVS Health CVS 2.00 3.0 12 84.00 60.14 6283 65.68 -9.4 CWA Inco n CWAI ... ... ... 26.93 24.55 24.92 -2.5 CYS Invest CYS .88 13.4 6 8.98 6.25 1086 6.59 -17.9 CYSInv pfA CYSpA 1.94 8.0 ... 25.73 24.01 4 24.25 -3.1 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 4 23.67 -4.5 CabGS t34 GYB .83 3.6 ... 23.75 22.03 4 22.95 -.2 CabcoJCP97 PFH 1.91 14.4 ... 18.74 11.00 4 13.27 -10.0 CabAT&T34 GYC .83 3.6 ... 24.90 22.00 1 22.95 +1.7 CableOne n CABO 7.00 1.0 37 788.00 627.25 18 692.51 -1.5 Cabot CBT 1.26 2.2 16 68.63 50.21 251 56.60 -8.1 CabotO&G COG .24f 1.0 44 29.57 21.40 5364 23.32 -18.5 CACI CACI ... ... 15 160.20 115.10 116 159.25 +20.3sCactus n WHD ... ... ... 29.85 19.18 290 29.80 +47.2 CadencB n CADE .13 .4 ... 29.30 20.00 130 28.61 +5.5sCaledoMn n CMCL .28 2.9 ... 9.40 5.17 20 9.52 +28.8 Caleres CAL .28 .9 16 36.00 22.39 395 32.50 -2.9 CalifRes rs CRC ... ... ...dd 25.32 6.47 2622 23.35 +20.1 CalifWtr CWT .75f 1.9 29 46.15 32.75 328 39.95 -11.9 Calix CALX ... ... ...dd 7.38 4.65 58 6.80 +14.3 CallGolf ELY .04 .2 36 17.75 11.74 965 16.81 +20.7 CallonPet CPE ... ... 32 14.43 9.34 4176 14.26 +17.4 Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 1 50.87 -.8 Calpine CPN ... ... ...dd 15.25 9.70 15.25 +.8 CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7 Cambrex CBM ... ... 21 62.95 42.55 154 54.70 +14.0 CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 3 38.10 -.8 CambFgnY FYLD .75e 2.8 ...q 27.94 23.15 1 26.86 +1.9 CambGblV GVAL .54e 2.0 ...q 28.50 22.65 15 26.39 +3.0 CamGblMo GMOM .56e 2.0 ...q 29.42 24.47 6 27.62 +.8 CambGlAss GAA .55e 2.0 ... 28.60 25.41 10 27.46 -.1 CambrEmS EYLD ... ... ... 38.25 29.46 3 35.91 +3.5 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 3 24.96 -3.3 CambTail n TAIL ... ... ... 25.47 21.44 3 21.55 -4.6 CamValMom VAMO ... ... ...q 28.07 22.55 14 25.14 +.8 CamdenPT CPT 3.08f 3.7 22 96.39 78.19 413 84.32 -8.4 Cameco g CCJ .40 ... ... 11.18 7.68 3309 10.23 +10.8 CampSp CPB 1.40 3.4 13 59.14 39.79 2308 40.84 -15.1 CampWrl n CWH .54 2.0 ... 47.62 26.23 793 26.51 -40.7 Can-Fite CANF ... ... 6 2.75 1.24 12 1.37 -7.4 CdaGoose n GOOS ... ... ... 38.25 15.98 971 35.09 +11.2 CIBC g CM 5.32f ... 10 100.01 77.20 345 86.18 -11.5 CdnNR gs CNI 1.33 ... ... 85.73 70.59 1352 75.44 -8.6 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 1718 35.78 +.2 CP Rwy g CP 1.87 ... ... 188.80 150.91 480 177.13 -3.1sCannaeHl n CNNE ... ... ...dd 20.28 16.16 1507 20.51 +20.4 Canon CAJ ... ... ... 40.67 32.20 230 35.71 -4.5 CantelMed CMD .14e .1 75 123.60 69.21 117 115.70 +12.5 CapOne COF 1.60 1.6 28 106.50 76.05 2334 97.50 -2.1 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 32 25.99 -.7 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 13 26.49 -1.2 CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 15 26.45 -2.1 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 42 25.30 CpOne pf H COFpH ... ... ... 27.19 25.12 26 25.94 -3.6 CapOne pfG COFpG ... ... ... 25.55 23.25 61 24.60 -1.7 CapSenL CSU ... ... ...dd 16.72 10.27 296 11.68 -13.4 CapInv n CIC ... ... ... 10.10 9.60 1 9.75 +.7 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.3 12 11.41 8.17 323 8.73 +.9 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.70 20 24.91 -1.7 CarboCer CRR ... ... ...dd 12.69 5.83 258 8.12 -20.2 CardnlHlth CAH 1.85 3.0 15 80.37 54.66 2300 62.22 +1.6 Care.com CRCM ... ... ...cc 20.88 11.59 93 16.10 -10.8 Carlisle CSL 1.48 1.4 18 119.21 92.09 419 102.56 -9.8 CarMax KMX ... ... 17 77.64 56.53 1230 61.36 -4.3 Carnival CCL 2.00f 3.0 17 72.70 59.68 3621 66.27 -.2 CarnUK CUK 1.80f 2.7 ... 72.29 59.93 365 66.76 +.7 CarpTech CRS .72 1.4 40 54.61 34.95 517 50.98 CarrSrv CSV .30f 1.1 25 28.77 23.15 77 28.23 +9.8 Cars.cm CARS ... ... ... 32.28 20.94 487 28.01 -2.9 Carters CRI 1.80f 1.7 17 129.00 79.76 1018 105.11 -10.5 Carvana A n CVNA ... ... ... 31.35 8.14 505 29.96 +56.7 CastleBr ROX ... ... ...dd 2.22 .98 107 1.23 +.8 CastlightH CSLT ... ... ...dd 4.75 3.15 146 3.60 -4.0 Catalent CTLT ... ... 73 47.87 28.76 538 42.18 +2.7 CatchMTim CTT .54 4.2 ...dd 13.73 10.81 159 12.81 -2.4 Caterpillar CAT 3.12 2.0 27 173.19 97.74 5323 153.99 -2.3 CatoCp CATO 1.32 8.0 18 23.30 10.76 189 16.40 +3.0 CedarF FUN 3.56 5.6 17 72.56 59.66 117 64.00 -1.5tCedarRlty CDR .20 5.5 9 6.29 3.55 444 3.61 -40.6 CedarR pfB CDRpB 1.81 7.9 ... 25.79 22.67 8 22.77 -9.9 CedrRT pfC CDRpC 1.63 8.1 ... 25.39 20.08 21 20.18 -19.4 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.69 1.30 68 1.85 -2.1 Celanese CE 1.84 1.6 13 114.00 83.34 664 111.64 +4.3 Celestic g CLS ... ... 8 14.38 9.79 386 10.37 -1.0 Cellcom CEL ... ... 8 10.66 6.58 2 7.51 -26.4 Cementos CPAC .50e 3.9 ... 13.49 10.02 4 12.73 +2.7 Cemex CX .29t ... ... 10.37 6.43 5222 6.77 -9.7 Cemig pf CIG .08e 3.3 ... 3.09 1.89 2958 2.42 +17.5 Cemig CIG/C .08e 3.8 ... 3.65 1.81 5 2.12 +14.5 CenovusE CVE .20 ... 7 11.52 6.76 3254 9.60 +5.1 Centene s CNC ... ... 21 113.88 72.14 1158 110.57 +9.6 CC MLPInf CEN 1.25 13.2 ...q 12.43 8.12 369 9.47 -4.9tCenterPnt CNP 1.11f 4.3 19 30.45 25.84 9911 25.94 -8.5 CentElBr B EBR/B ... ... ... 9.06 4.60 129 6.19 -8.8 CentElecBr EBR ... ... ... 7.86 3.49 455 5.26 -7.7 CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 22 24.52 +.5 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.5 20 33.15 27.34 92 30.38 +1.8 CentSecur CET 1.78e .7 ...q 29.00 24.12 24 27.03 -1.4 CentrusEn LEU ... ... ...dd 5.33 3.30 4 4.01 CentCmtys CCS ... ... 14 36.00 21.90 172 29.25 -5.9 CntryLink CTL 2.16 12.2 8 27.61 13.16 5989 17.73 +6.3 Cervecer CCU .35e 1.2 ... 30.35 25.03 135 28.31 -4.3 ChannAdv ECOM ... ... ...dd 12.65 8.30 153 11.90 +32.2 ChRvLab CRL ... ... 21 119.05 86.97 125 106.52 -2.7 ChaseCorp CCF .80f .7 34 129.55 83.35 28 114.35 -5.1 ChathLTr CLDT 1.32 6.9 26 23.91 17.90 208 19.16 -15.8 CheetahM CMCM ... ... ... 18.18 7.54 573 12.78 +5.8 Chegg CHGG ... ... ...dd 23.54 8.97 1223 22.27 +36.5 Chemed CHE 1.12 .4 45 313.25 186.09 132 302.70 +24.6 Chemours n CC .68f 1.3 13 58.08 34.84 939 52.32 +4.5 CheniereEn LNG ... ... ...dd 60.22 40.36 1592 58.31 +8.3 ChenEnLP CQP 2.00f 6.5 ...dd 33.47 26.41 99 30.78 +3.8 ChenEnHld CQH 2.04f 7.3 55 29.73 24.03 107 27.90 +.8 CherHMtg CHMI 1.96 11.2 3 19.43 16.01 39 17.57 -2.3 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 4 25.05 -2.9 ChesEng CHK ... ... 5 5.87 2.53 17552 2.98 -24.7 ChesEn pfD CHKpD 4.50 9.3 ... 62.00 45.99 2 48.54 -2.3 ChesGranW CHKR .32e 21.7 1 2.85 1.20 97 1.45 -21.6 ChespkLdg CHSP 1.60 5.4 30 29.98 22.55 136 29.48 +8.8 ChespkUtil CPK 1.30 1.7 21 86.35 66.35 40 74.90 -4.6 Chevron CVX 4.48f 3.6 55 133.88 102.55 5972 123.58 -1.3 ChicB&I CBI .28 2.1 ...dd 30.71 9.55 25087 13.38 -17.1 ChiRivet CVR .84f 2.8 17 41.00 26.50 30.16 -5.2 Chicos CHS .33 3.4 14 14.38 6.96 4468 9.68 +9.8 Chimera rs CIM 2.00 11.6 7 20.69 15.77 564 17.28 -6.5 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 4 25.30 -2.0 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 26 25.40 -1.6 ChiCBlood CO ... ... 35 14.95 7.08 11.87 +19.3 ChinaDEd DL .45e ... 10 10.71 6.61 19 8.06 -13.1 ChinaEAir CEA ... ... ... 45.33 24.44 30 35.32 -2.3 ChinaFd CHN .55e 2.6 ...q 24.76 17.29 18 21.35 -1.4 ChinaGreen CGA .10e 8.0 2 2.11 1.19 55 1.25 +.8 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 409 13.82 -11.5 ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 404 46.44 -8.1 ChiNBorun BORN ... ... 2 1.74 1.12 18 1.29 +2.7 ChOnlEd n COE ... ... ... 19.82 9.25 3 10.90 -12.8 ChinaPet SNP 3.73e 3.9 ... 97.94 69.60 237 96.04 +30.9 ChinaPhH CPHI ... ... ...dd 1.45 .14 300 .31 +73.9 ChinRap n XRF ... ... ... 12.86 3.93 34 4.18 -26.9 ChinaSoAir ZNH .64e 1.4 ... 70.52 32.54 75 47.37 -8.6 ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 34 46.67 -1.7 ChinaUni CHU ... ... ... 16.55 11.87 280 13.69 +1.2 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.1 7 27.98 16.16 138 21.84 -9.0 ChinZenix ZX ... ... ...dd 2.31 .86 4 1.30 +6.8 Chipotle CMG ... ... ...cc 499.00 247.52 980 330.71 +14.4 ChoiceHtls CHH .86 1.1 40 85.35 59.60 223 80.50 +3.7 ChrisBnk CBK ... ... ...dd 1.55 .95 110 1.11 -12.6 ChubbLtd CB 2.92e 2.1 19 157.50 131.14 1323 138.29 -5.4 ChungTel CHT 1.29e 3.4 ... 39.33 33.10 83 38.18 +7.7 ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 3265 45.41 -9.5 CienaCorp CIEN ... ... ...dd 27.98 19.40 1876 26.29 +25.6 Cigna CI .04 ... 17 227.13 155.32 2283 172.35 -15.1 Cimarex XEC .64f .6 22 130.16 87.98 1025 102.39 -16.1 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 3 49.54 -2.9 CinciBell rs CBB ... ... 65 22.20 13.00 356 14.85 -28.8 Cinemark CNK 1.28f 3.2 18 44.38 32.03 745 39.96 +14.8 CinerRes CINR 2.27 8.5 13 29.75 22.61 27 26.75 +6.5 Circor CIR .15 .3 27 68.76 40.58 62 44.75 -8.1 Cision CISN ... ... 73 14.19 9.90 336 13.90 +17.1 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 1 28.82 +8.9 CitCHF Dl n UCHF ... ... ... 32.08 26.21 26.44 -.4 Citi GBP n DGBP ... ... ... 21.62 18.65 20.29 -4.8 CitEUR Dl n UEUR ... ... ... 31.62 26.61 28.55 +3.6 Citi EUR n DEUR ... ... ... 24.13 18.78 2 21.80 -5.0sCiti AUD n DAUD ... ... ... 23.45 18.62 2 24.00 +20.0tCitAUD Dl n UAUD ... ... ... 32.65 25.99 1 25.35 -5.1 Citi JPY n DJPY ... ... ... 22.83 18.17 0 21.03 -7.8 CitJPY Dl n UJPY ... ... ... 39.22 27.65 1 28.51 -2.5 Citi CHF n DCHF ... ... ... 23.87 19.08 23.87 +1.2 CitiStratDv DIVC ... ... ...q 37.34 30.51 36.50 +4.3 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 422 27.38 -.4 CgpVelLCrd UWT ... ... ... 36.43 10.01 2749 35.88 +46.4 CgpVelICrd DWT ... ... ... 44.68 8.12 9163 8.25 -41.3 Citigroup C 1.28 1.8 12 80.70 58.93 11571 69.48 -6.6 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 19 25.31 -.6 Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 58 28.05 -2.8 Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 134 27.59 -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 72 26.40 -2.0 Citigrp pfL CpL 1.72 6.6 ... 27.88 25.72 34 26.19 -1.4 CitizFincl CFG .52 1.2 13 48.23 31.51 5521 42.51 +1.3 CitizInc CIA ... ... ...cc 8.87 5.86 32 7.86 +6.9 CityOffce g CIO .94 ... 43 13.93 10.03 159 11.22 -13.8 CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 2 23.97 -4.8 Civeo CVEO ... ... ...dd 4.20 1.57 435 4.00 +46.5 CivitasSolu CIVI ... ... 27 19.90 11.15 70 14.45 -15.5 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.5 ...q 17.55 14.85 15.01 -9.9 CleanHarb CLH ... ... ...cc 61.62 46.62 238 48.58 -10.4 ClearChan CCO ... ... ...dd 5.75 3.35 55 4.95 +7.6 ClrBrEnTR CTR 1.35e 12.6 ...q 13.73 9.50 143 10.75 -7.5 ClrLgCap n LRGE ... ... ... 31.89 26.78 29.19 -.7 ClrbrgMLP CBA .80m 10.8 ...q 9.82 6.53 186 7.42 -10.4 ClearEnFd CEM 1.76f 12.6 ...q 17.36 12.10 266 13.93 -8.8 ClrbEOpFd EMO 1.47e 13.5 ...q 13.70 9.56 88 10.89 -7.7tClearwPpr CLW ... ... 13 50.60 24.23 1049 24.45 -46.1 ClevCliffs CLF ... ... 6 9.15 5.56 21517 7.26 +.7 ClipRlty n CLPR .38 ... ... 13.00 7.62 19 7.76 -22.3tClorox CLX 3.84f 3.3 19 150.40 114.38 2086 114.80 -22.8 CloudPeak CLD ... ... ...dd 5.70 2.76 502 2.98 -33.0 Cloudera n CLDR ... ... ... 23.35 12.57 2429 14.90 -9.8 CloughGA GLV 1.44 11.3 ...q 14.39 12.27 46 12.70 -4.8 CloughGEq GLQ 1.38 10.3 ...q 14.39 12.33 42 13.43 +.4 ClghGlbOp GLO 1.20 11.2 ...q 11.67 10.32 114 10.74 -1.3 CCFemsa KOF 1.75e 2.7 ... 91.85 63.90 49 65.56 -5.8 CocaCola KO 1.56f 3.5 81 48.62 42.19 11856 43.98 -4.1 CocaCEur n CCE 1.04f 2.6 ... 44.75 36.17 988 40.44 +1.5 Coeur CDE ... ... ...cc 9.98 6.71 3622 8.26 +10.1 Cohen n COHN .80 7.1 ... 11.99 7.50 11.20 +39.7 CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 46 12.46 -6.4 CohStGlbI INB 1.12 12.0 ...q 10.44 9.05 50 9.35 -5.4 Cohen&Str CNS 1.12 2.8 18 47.83 36.29 258 39.34 -16.8 CohStInfra UTF 1.60 7.4 ...q 24.61 20.88 153 21.57 -10.1 C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 42 25.40 -2.6 C&SIncEgy MIE 1.32 13.1 ...q 11.51 8.86 97 10.09 -1.6 CohStQIR RQI .96 8.5 ...q 13.19 10.55 573 11.26 -11.0 CohStRE RNP 1.48 8.2 ...q 21.98 17.91 184 18.06 -15.1tCohStSelPf PSF 2.06 8.1 ...q 29.16 25.34 40 25.40 -10.1 CohenStTR RFI .96 8.1 ...q 13.03 11.50 64 11.86 -7.1 Colfax CFX ... ... 25 43.29 29.94 463 32.12 -18.9tColgPalm CL 1.68f 2.5 23 77.91 67.43 7405 66.37 -12.0 ColNthSC n CLNC ... ... ... 21.20 18.16 199 19.20 -6.5 ColNrthS n CLNS ... ... ... 14.74 5.28 9745 5.73 -49.8 ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 4 25.01 -1.6 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 12 25.10 -1.8 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 53 25.25 -5.0 ColNrth pfG CLNSpG 1.88 8.0 ... 27.25 22.49 6 23.36 -7.1 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 17 22.96 -6.5 ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 24 23.01 -8.6 ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 5 22.99 -8.1 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 30.08 -.3 Col SusInt n ESGN ... ... ... 32.31 27.17 0 30.40 -.5 Col SusUS n ESGS ... ... ... 32.51 28.50 29.63 +.1 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.6 ...q 20.47 16.35 0 19.52 +5.9 ColEmxChi XCEM ... ... ...q 30.22 25.47 27.78 +.4 ColQualDv HILO .32e 2.1 ...q 17.10 13.69 0 15.58 -2.0 Col EMCns ECON .10e .4 ...q 29.87 25.48 98 26.04 -7.4 Col IndiaC INCO .03e .1 ...q 51.06 39.76 5 47.70 -3.9 Col IndiaInf INXX .10e .7 ...q 16.79 13.03 8 14.30 -9.9 Col IndSC SCIN .17e .8 ...q 25.98 17.79 1 20.81 -11.2 ColumbPT CXP .80 3.9 12 23.31 19.55 405 20.47 -10.8 ColSelTec STK .92a 4.2 ...q 24.58 20.09 86 21.80 -2.0 Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7 Comerica CMA 1.20f 1.2 19 102.66 64.04 952 96.01 +10.6 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 83 41.85 -4.1sComndSec MOC ... ... ...dd 3.43 2.49 1843 3.03 -1.3 CmclMtls CMC .48 2.2 44 26.72 17.05 976 21.44 +.6 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 178 54.61 +1.6 CmtyHlt CYH ... ... ...dd 10.51 3.77 2123 3.81 -10.6 CmtyHcT n CHCT 1.59f 6.2 95 30.64 22.41 82 25.52 -9.2 CBD-Pao CBD .08e .4 ... 25.90 18.60 411 21.50 -8.8 CompDivHd CODI 1.44 8.9 ...dd 18.35 15.70 223 16.25 -4.1 ComDivH pf CODIpA 1.81 8.8 ... 25.75 20.01 28 20.48 -17.0 CompssMn CMP 2.88 4.2 24 76.65 56.50 227 67.85 -6.1 Compx CIX .20 1.4 14 16.63 12.30 2 14.00 +5.3 ComstkM rs LODE ... ... ... 1.34 .21 397 .33 -15.4 ComstkRs rs CRK ... ... ...dd 10.72 4.01 804 5.04 -40.4 ConAgra CAG .85 2.3 16 40.24 32.16 2940 36.50 -3.1 ConchoRes CXO ... ... 24 162.91 106.73 780 157.16 +4.6 ConcdMed CCM ... ... 33 4.66 2.46 2 3.30 -.9 CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 6 10.02 +.7 Conduent n CNDT ... ... ... 20.32 14.95 1344 19.26 +19.2 ConocoPhil COP 1.14f 1.7 52 67.30 42.27 9123 65.48 +19.3 ConEd ED 2.86 3.7 16 89.70 73.73 1430 77.70 -8.5 CnsTom CTO .20f .3 8 67.97 50.51 8 59.36 -6.5 ConstellA STZ 2.96f 1.3 20 233.19 171.84 876 228.26 -.1 ConstellB STZ/B 2.68f 1.2 27 234.00 177.13 0 228.89 +.6 Constellm CSTM ... ... ... 14.10 6.05 828 11.10 -.4 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.73 -1.2 ContainStr TCS ... ... 10 6.37 3.53 131 5.83 +23.0 Contango MCF ... ... ...dd 8.19 2.22 186 3.69 -21.7 ContlBldg CBPX ... ... 20 31.00 21.00 136 28.45 +1.1 ContMatls CUO ... ... 22 24.90 16.80 1 19.00 sContlRescs CLR ... ... ...cc 64.76 29.08 1826 64.95 +22.6 Cnvrgys CVG .40 1.7 16 26.66 21.13 316 23.61 +.5 CooperCo COO .06 ... 25 260.26 199.48 297 225.56 +3.5 CooperTire CTB .42 1.5 16 40.78 27.47 706 27.85 -21.2 CooperStd CPS ... ... 14 135.00 95.33 89 128.75 +5.1 CopaHold CPA 3.48f 3.0 14 141.34 107.90 211 117.33 -12.5 Copel ELP .26e 3.5 ... 9.87 6.70 370 7.36 -3.5sCoreLabs CLB 2.20 1.8 68 122.78 86.55 584 122.74 +12.0 CoreMold CMT .05 ... 11 24.50 16.47 17 17.25 -20.5 Corecivic CXW 1.72f 8.5 12 34.73 18.61 430 20.16 -10.4 CoreLogic CLGX ... ... 21 49.30 41.19 298 44.68 -3.3 CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.60 9 25.00 -2.9 CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 84 38.16 -.1 CoreSite COR 3.92 3.7 39 120.85 89.76 183 105.21 -7.6 Corindus n CVRS ... ... ...dd 2.25 .66 631 1.19 +17.8 CorMedix CRMD ... ... ...dd .78 .17 512 .21 -58.2 CrnstTotR CRF 3.35 21.6 ...q 16.98 13.62 164 15.49 +1.3 CrnrstnStr CLM 3.40 21.9 ...q 17.21 13.10 252 15.55 +.5 Corning GLW .72f 2.6 17 35.10 26.31 7597 27.50 -14.0 CpBT JCP JBN 1.75 14.9 ... 16.88 9.92 3 11.75 -6.5 CorpCapT n CCT .40p ... ... 19.00 14.43 420 16.84 +5.4 CorpOffP OFC 1.10 4.1 14 36.03 24.55 590 26.68 -8.6 Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 1 31.35 -4.2 CortsJCP97 KTP 1.91 14.2 ... 18.39 11.06 3 13.45 -5.7 CortsJCP JBR 1.75 14.9 ... 16.80 9.82 1 11.76 -5.8 CortsPE KTH 2.00 5.9 ... 34.27 30.26 4 34.10 +5.4 Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 732 9.83 +1.3 Costamre CMRE .40 5.7 ... 8.18 5.45 457 7.00 +21.3 Costam pfB CMREpB 1.91 8.1 ... 27.43 21.30 10 23.47 -6.2 Costmr pfC CMREpC 2.13 8.7 ... 26.24 23.11 7 24.42 -4.0 Costam pfD CMREpD 2.19 8.7 ... 26.89 23.50 2 25.20 -2.4 Cotiviti n COTV ... ... ... 45.97 30.84 103 34.70 +7.7 Cott Cp COT .24 1.7 ...cc 17.78 12.04 504 14.39 -13.6 Coty COTY .50 3.0 ... 21.68 14.24 4823 16.67 -16.2 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 64 26.07 -1.3 CousPrp CUZ .26f 3.1 13 9.63 8.23 3760 8.49 -8.2 CovantaH CVA 1.00 6.5 ...dd 17.30 13.00 621 15.45 -8.6 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 33 102.65 71.23 336 95.42 +6.9 CrwfdA CRD/A .28 3.5 57 9.95 6.78 19 7.99 -6.0 CrwfdB CRD/B .20 2.4 61 12.40 7.89 3 8.51 -11.5 Credicp BAP 8.57e 3.7 ... 239.54 152.13 253 232.66 +12.2 CS EnEur50 FIEU ... ... ...q 153.69 109.31 1 133.45 -2.8 CS FILgCG FLGE ... ... ...q 264.50 168.68 3 235.10 +3.1 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.16 458 3.20 -3.3 CS InvBr n DBRT ... ... ... 85.47 33.92 33.92 -32.3 CS LgBrnt n UBRT ... ... ... 231.87 115.89 231.87 +30.0 CS MthlMtg REML ... ... ... 33.50 22.00 36 24.49 -20.0 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 41.43 25.46 0 40.81 +15.9 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 1647 16.54 -7.3 CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 217 2.64 -7.0 CrescPtE g CPG .12 1.4 48 10.16 6.40 1482 8.72 +14.4 CrestEq rs CEQP 2.40 8.6 ...dd 29.25 20.00 83 27.75 +7.6 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.5 42 29.80 20.05 26 21.77 -8.3 CrosTim CRT 1.02e 7.4 13 16.07 12.99 22 13.72 -6.6 CrwnCstle CCI 4.20f 4.0 ...cc 114.97 93.14 3117 104.95 -5.5 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 12 1060.17 -6.4 CrownHold CCK ... ... 20 62.27 48.27 2225 49.69 -11.7 Cryolife CRY .12 .5 56 24.00 16.80 61 23.35 +21.9 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 CubeSmart CUBE 1.20 4.3 22 29.79 22.83 611 27.59 -4.6 Cubic CUB .27 .4 ...dd 67.20 39.58 140 64.75 +9.8 CullenFr CFR 2.28 2.1 20 111.10 81.09 298 108.83 +15.0 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 6 25.02 -.4 Culp Inc CULP .36f 1.2 15 34.05 26.15 7 30.50 -9.0 Cummins CMI 4.32 2.6 47 194.18 149.85 1059 169.02 -4.3 CurEuro FXE ... ... ...q 120.65 105.13 179 117.34 +1.5 CurAstla FXA .62 .8 ...q 81.36 73.37 16 76.11 -2.5 CurBrit FXB ... ... ...q 139.24 122.75 31 135.40 +3.2 CurrCda FXC .03e ... ...q 81.49 71.70 63 76.80 -2.2 CurrChina FXCH ... ... ... 78.37 70.74 9 77.72 +3.7 CurJpn FXY ... ... ...q 91.62 83.92 220 88.10 +3.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 33

CurSwed FXS ... ... ...q 121.32 107.81 0 111.20 -4.3 CurSwiss FXF ... ... ...q 102.27 94.12 37 96.01 -.8 CurShSinga FXSG ... ... ...q 75.87 69.68 8 73.86 +.7 CurtisWrt CW .60 .4 29 143.38 82.77 218 141.12 +15.8 Cush Jn37 n PPLN ... ... ... 24.42 16.55 17.68 -11.4 CushTRet rs SRV 1.08 9.2 ...q 13.99 10.00 24 11.75 -1.6 CushngRen SZC 1.64 9.5 ...q 21.30 15.35 46 17.31 -14.7 CushRoy rs SRF .48 5.1 ...q 10.10 7.81 5 9.39 +.3 CustomBcp CUBI ... ... 10 33.85 24.75 77 29.89 +15.0 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 0 25.40 -1.2 CustBc p C CUBIpC .57p ... ... 27.35 26.26 1 26.32 -.9 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.53 -.5 CustBc pfE CUBIpE ... ... ... 27.15 25.35 5 26.43 -.4 CustoBc pf F CUBIpF ... ... ... 27.71 25.02 9 25.21 -3.8 CynergT n CTEK ... ... ... 5.45 2.70 6 4.99 +23.2 CypressEn CELP .84 13.1 36 8.75 5.50 5 6.43 +7.2D -DCP Mid DCP 3.12 8.6 51 42.79 29.70 418 36.13 -.6 DCT IndlTr DCT 1.44f 2.5 27 61.53 49.62 653 56.78 -3.4tDDR Corp DDR .76 11.4 17 11.20 6.75 3109 6.67 -25.6 DDR pfJ DDRpJ 1.63 7.3 ... 25.79 22.19 9 22.19 -11.7tDDR pfK DDRpK 1.56 7.2 ... 25.98 21.73 2 21.75 -15.3tDDR Cp pfA DDRpA ... ... ... 27.09 23.11 5 23.16 -12.0 DGSE DGSE ... ... ...dd 1.74 .75 53 .86 -7.6 DHI Grp DHX ... ... 5 3.90 1.50 661 1.70 -10.5 DHT Hldgs DHT .20e 5.2 30 4.91 3.27 327 3.86 +7.5 DNP Selct DNP .78 7.3 ...q 11.57 9.71 272 10.70 -.9 DR Horton DHI .50 1.2 16 53.32 32.19 3924 43.47 -14.9tDrdgold DRD .03e 1.3 ... 4.17 2.45 80 2.38 -27.0 DSW Inc DSW 1.00f 4.7 16 22.78 15.14 1040 21.39 -.1 DTE DTE 3.53f 3.4 18 116.74 97.66 1155 103.33 -5.6 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 14 24.37 -2.9 DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 48 24.69 -3.1 DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 87 24.01 -6.6 DTE F76 n DTY 1.50 5.8 ... 27.90 25.55 13 25.93 -3.1 DTE En un DTV ... ... ... 58.42 48.68 1 51.93 -3.8 DTF TxF DTF .84 6.4 ...q 15.26 13.05 13 13.14 -6.5 DXC Tch n DXC .72 .7 ... 107.85 73.51 1004 104.00 +9.6 DanaInc DAN .24 .9 14 35.27 19.07 1566 25.56 -20.1 Danaher DHR .64f .6 25 104.82 78.97 2185 101.20 +9.0 Danaos DAC ... ... 1 3.20 1.05 19 1.15 -20.7 DaqoNEn DQ ... ... 6 72.50 18.23 250 53.80 -9.5 Darden DRI 2.52 2.8 20 100.11 76.27 1491 91.05 -5.2 DarlingIng DAR ... ... 22 19.50 14.62 691 17.23 -5.0 DaVita Inc DVA ... ... 16 80.71 52.51 1267 63.09 -12.7 Daxor DXR .15 2.1 ... 21.66 3.40 59 7.30 +59.6 DeanFoods DF .36 4.2 11 19.98 8.15 885 8.51 -26.4 DeckrsOut DECK ... ... ...cc 98.92 56.48 650 89.80 +11.9 Deere DE 2.40 1.6 33 175.26 109.79 1245 146.04 -6.7 DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 87 11.80 -2.7 DelaCO VCF .72 5.1 ...q 16.50 14.10 7 14.10 -9.2 DelaDvInc DDF .62 5.8 ...q 11.36 10.13 20 10.70 -.3tDelaNatl VFL .72 5.8 ...q 13.94 12.39 1 12.36 -6.8 DelaMN2 VMM .63 5.0 ...q 15.14 12.48 12 12.49 -7.3 DelekLogis DKL 2.90f 9.7 14 35.54 26.60 29 30.00 -5.4sDelek DK .60 1.3 34 47.18 20.65 1123 47.25 +35.2 DellTch n DVMT ... ... ...dd 92.40 60.77 1110 73.09 -10.1 DelphiTc n DLPH .68p 1.4 79 60.39 45.66 476 49.61 -5.5 DeltaAir DAL 1.22 2.2 11 60.50 44.59 5360 54.61 -2.5 DeltaAprl DLA ... ... ...cc 23.47 16.90 8 18.31 -9.4 Dltsh SPX n DMRL ... ... ... 59.02 49.16 3 53.13 -2.1 Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 53.14 -1.7 Dlt SP600 n DMRS ... ... ... 57.48 47.73 54.14 -.3 DltshInt n DMRI ... ... ... 56.65 49.79 1 53.42 +.8 Deluxe DLX 1.20 1.6 15 78.87 66.43 152 74.99 -2.4 DenburyR DNR ... ... ...dd 3.33 .92 5219 3.19 +44.3 DenisnM g DNN ... ... ...dd .64 .38 642 .49 -10.9 Despg.cm n DESP ... ... ... 36.56 22.73 106 30.01 +9.2 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 2482 14.25 -25.1 DBDogs22 DOD ... ... ... 30.43 18.53 1 22.34 -12.5 DBWMTR WMW ... ... ... 32.46 25.94 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 43 25.77 +1.2 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.41 96 25.45 -2.6 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 10 2.78 -2.8 DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1 DBGoldSh DGZ ... ... ...q 14.68 13.01 2 13.51 -.7 DBGoldDL DGP ... ... ...q 29.42 21.65 13 25.47 +1.9 DBGoldDS DZZ ... ... ...q 6.29 4.88 25 5.26 -1.9 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 33 8.81 -.5tDeut Muni KTF .84 7.6 ...q 13.72 11.06 92 11.01 -7.5 Deut StInc KST .66a 5.4 ...q 12.66 12.11 1 12.29 -1.2tDeut StMu KSM .84 7.8 ...q 13.11 10.77 33 10.78 -8.5 DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.00 13 24.12 +.1 DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1120 31.68 -.3 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 1 13.49 +12.2 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 3 27.79 -2.3 Deu HYBd n HYLB ... ... ... 51.56 48.68 490 49.53 -1.8 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.75 -.6 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.10 +.5 DbXR1KECo DEUS ... ... ...q 33.87 28.16 24 31.84 -.7 DeutEmCo DEMG ... ... ... 30.95 26.67 28.84 DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.93 60 43.22 -2.0 DbXDvxEU DEEF ... ... ...q 31.76 26.62 3 29.98 -.1 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 5 20.56 -6.9 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 24.27 +4.1 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.81 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 24.66 -.2 DbxNikk400 JPN ... ... ...q 31.67 25.50 2 29.63 +1.1 Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8 DeuMunInf RVNU .71 2.7 ...q 27.23 25.97 4 26.25 -3.3 DBX EMBd EMIH .99e 3.9 ...q 25.69 24.34 1 25.10 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 2 24.26 -.6 DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.42 23.00 -.1 DBXChiSC ASHS ... ... ...q 37.50 30.24 3 33.37 -4.2 DBXHrvChi CN .30e .8 ...q 42.41 28.81 11 37.00 -.9 DBXMexHd DBMX 4.12e 14.4 ...q 21.63 18.73 19.44 -1.5 DBXSKorH DBKO .03p ... ...q 32.94 26.94 18 31.79 +1.2 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.85 20 27.54 -.9 DBXAsiaPH DBAP .74e 2.6 ...q 30.70 25.60 0 28.92 +1.8 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.57 583 28.52 +.4 DBXUKHdg DBUK .89e 4.3 ...q 22.22 19.98 20.83 -4.4 DBXHvChiA ASHR ... ... ...q 34.89 24.00 353 29.70 -4.3 DevonE DVN .24 .7 23 45.16 28.80 5010 35.43 -14.4 ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5 Diageo DEO 3.20e 2.3 ... 147.62 116.92 282 137.25 -6.0 DiamOffsh DO .50 2.6 30 20.41 10.06 1086 19.22 +3.4 DiamRk DRH .50 4.5 15 12.11 9.87 1359 11.04 -2.2 DianaShip DSX ... ... ...dd 4.65 3.07 230 3.68 -9.6 DianaS pfB DSXpB 2.22 9.2 ... 25.12 21.00 1 24.16 -2.6 DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 8 25.65 -.1 DicksSptg DKS .90f 2.8 10 52.13 23.88 1687 32.48 +13.0 Diebold DBD .40 2.5 18 29.80 12.90 714 15.75 -3.7 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 4.0 49 127.23 96.56 991 101.79 -10.6 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 11 25.07 -1.6 DigtlR pfH DLRpH 1.84 7.1 ... 28.21 25.95 22 26.02 -2.4 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 19 23.90 -4.8 DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 8 26.06 -5.3 Dillards DDS .40 .5 10 88.51 45.51 482 73.38 +22.2 Dillard38 DDT 1.88 7.4 ... 26.40 25.13 24 25.50 -1.4 DineEquity DIN 2.52m 3.4 5 79.66 36.71 194 74.09 +46.0 DiploPhm DPLO ... ... 52 27.78 14.23 482 21.20 +5.6 Dir SilMBl n SHNY ... ... ... 12.28 7.00 8 8.21 -13.8 DirBrCm n COM ... ... ... 25.28 23.23 2 24.80 +1.0 DirChInt n CWEB ... ... ... 69.08 41.71 47 49.02 -4.0 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 26.97 +2.7 DirxAero n DFEN ... ... ... 58.00 25.75 56 54.69 +22.9 DrxTrnBl n TPOR ... ... ... 43.11 23.47 9 32.76 -5.1 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.37 -9.5 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 9 23.33 -15.3 DirxInds n DUSL ... ... ... 44.53 25.88 5 34.71 -5.5 DirxMex n MEXX ... ... ... 33.36 18.90 11 21.55 +4.7 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 0 24.30 -20.7 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 68 20.03 -12.9 DxSOXBr rs SOXS ... ... ...q 38.39 9.35 2216 13.79 -16.4 DxGBull rs NUGT ... ... ...q 44.03 21.25 4493 25.71 -18.9 DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 9291 14.32 -19.4 DirSPX Br SPDN ... ... ... 35.11 28.53 30 30.35 -.8 DxGlMBr rs JDST ... ... ...q 103.68 40.90 1507 50.69 -1.2 DirSPBear s SPXS ... ... ...q 45.37 24.22 3581 28.25 -5.7 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 28.89 +2.3 DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 2 35.99 DxChiABear CHAD ... ... ...q 41.27 27.67 8 31.85 +2.3 DrxNGBear rs GASX ... ... ...q 47.19 18.20 25 21.69 -7.6 DxSPOGBr rs DRIP ... ... ...q 28.73 8.25 3728 8.59 -27.6 DrxRBkBull DPST ... ... ...q 95.94 43.51 54 78.95 +8.6 DirDGlBr rs DUST ... ... ...q 38.68 19.01 4783 24.04 +1.4 DxSPXBll s SPUU ... ... ...q 57.21 40.57 58 48.87 -1.4 DxEuFnBl EUFL ... ... ... 65.95 40.00 46.44 -2.2 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 0 51.87 +1.3 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 1 19.11 +1.7 DrNsd100 rs QQQE ... ... ...q 47.40 38.80 19 43.81 +1.4 DrxDlySCB LLSC .10p ... ...q 37.78 31.02 36.79 +3.5 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.70 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 29.06 199 42.79 -15.2 DiEurBll3x EURL .14e .4 ...q 47.12 27.84 30 38.37 +.8 DrxEMBll rs EDC ... ... ...q 168.70 75.34 145 115.85 -7.9 Dir MLPHi ZMLP 1.60m 10.8 ...q 18.55 13.61 9 14.86 -7.1 DxLatBll s LBJ ... ... ...q 49.13 20.00 16 37.46 +16.0 DirTotBBr SAGG ... ... ...q 32.06 30.87 31.83 +2.3 DxBrzBull s BRZU ... ... ...q 65.25 20.38 322 43.14 +7.1 DxBiotBll rs LABU ... ... ...q 116.54 41.40 1287 77.86 DxIndiBll rs INDL ... ... ...q 120.64 70.91 23 83.63 -18.1 DxNGBll rs GASL ... ... ...q 31.99 14.60 148 21.29 -16.1 DrDevMBr DPK ... ... ...q 17.76 10.08 2 11.68 -5.2 DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1238 31.92 +5.2 DxREBear DRV ... ... ...q 15.62 9.81 52 13.73 +31.1 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 1 21.21 +6.5 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 50.25 3 75.69 -1.9 DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 16.70 6.67 8.27 -8.7 DxEMBear rs EDZ/WI ... ... ...q 83.50 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 36.52 8 54.95 -11.8 DxSCBear rs TZA ... ... ...q 19.10 10.28 6532 10.98 -10.5 DxFnBr rs FAZ ... ... ...q 20.43 9.71 2284 11.06 -5.4 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.36 48 59.35 -35.7 Dx30TBear TMV ... ... ...q 22.46 17.07 861 21.02 +19.2 DxFnBull s FAS ... ... ...q 82.80 41.32 1346 64.66 -5.4 DxBiotBea rs LABD ... ... ...q 113.20 27.10 37.40 DrxTcBr rs TECS ... ... ...q 60.15 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.11 13 40.76 -1.8 DxMCBr rs MIDZ ... ... ...q 20.24 11.55 31 12.84 -4.6 DxChiBr rs YANG ... ... ...q 130.10 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 102 26.71 -10.1 DxHcrBll s CURE ... ... ...q 63.45 34.34 89 44.20 -5.2 DxTcBull s TECL ... ... ...q 149.65 69.95 196 115.94 +3.4 DxRetlBll s RETL ... ... ...q 45.73 21.33 11 32.15 -10.8 DxSOXBll s SOXL .12e .1 ...q 209.00 74.90 1084 124.99 -9.4 Dir30TrBul s TMF ... ... ...q 23.46 17.06 599 17.97 -18.7 Dir10TrBear TYO ... ... ...q 15.70 13.12 14 15.60 +11.0 Dx10yTBull TYD ... ... ...q 47.36 39.16 39.76 -9.4 DxMCBull s MIDU ... ... ...q 53.91 33.43 27 44.85 -3.4 DrxREBull s DRN ... ... ...q 24.73 14.68 80 15.97 -30.1 DirxChiBull YINN .38e 1.2 ...q 53.89 18.41 741 31.79 -6.6 DirxDMBull DZK ... ... ...q 100.54 60.36 4 81.33 -1.3 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 1901 71.37 +1.6 DrxSPBull s SPXL ... ... ...q 54.49 31.26 3230 42.29 -4.6 DirxEnBull ERX ... ... ...q 44.29 21.37 1883 35.48 +1.6 Discover DFS 1.40 1.9 14 81.93 57.50 1476 73.31 -4.7 Disney DIS 1.68f 1.7 14 115.61 96.20 5872 100.15 -6.8 Div&Inco DNI 1.63 13.2 ...q 14.25 11.61 23 12.36 -8.0 DrReddy RDY .29e .9 ... 42.97 29.83 207 32.06 -14.6 DocuSec rs DSS ... ... ...dd 3.16 .56 28 1.23 -31.7 DolbyLab DLB .64 1.0 87 74.29 48.00 274 67.32 +8.6 DollarGen DG 1.16f 1.2 21 105.82 65.97 2115 97.01 +4.3 DomMidst DM 1.27f 8.5 11 34.85 14.20 425 15.00 -50.7 DomEngy D 3.34f 5.1 13 85.30 63.88 3587 64.89 -19.9 DomRes un DCUD ... ... ... 53.58 44.50 10 45.22 -12.5 DomRs76 n DRUA ... ... ... 25.94 23.04 46 24.64 -3.7sDominos DPZ 2.20f .9 40 241.41 166.74 657 239.48 +26.7 Domtar g UFS 1.74f 3.8 17 52.58 35.72 608 45.76 -7.6 Donaldson DCI .72 1.6 25 52.20 42.59 326 45.51 -7.0 DonlleyRR rs RRD .56 6.1 10 15.04 6.51 607 9.25 -.5 DonnlyFn n DFIN ... ... ... 24.00 16.41 133 18.27 -6.3 DorianLPG LPG ... ... ...dd 9.35 6.20 104 7.99 -2.8 DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 252 20.22 +.1 DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.84 29 20.92 -5.7 DougDyn PLOW .96 2.2 33 47.40 28.55 80 44.65 +18.1 DEmmett DEI 1.00 2.8 23 41.59 34.72 1125 36.10 -12.1 Dover DOV 1.88 2.0 25 109.06 76.47 1399 95.12 -5.8 DoverDG DDE ... ... ...dd 1.79 .92 11 1.33 +30.4 DoverMot DVD .08f 3.8 10 2.45 1.80 8 2.10 +7.7 DowDuPnt DWDP .84e 1.3 21 77.08 59.29 5074 65.60 -7.9 DrPepSnap DPS 2.32 1.9 27 126.65 83.23 690 119.88 +23.5 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.19 115 9.25 -1.6 DryHYSt DHF .35 10.9 ...q 3.60 3.14 88 3.18 -4.8 DrMuBdInf DMB .75 6.1 ...q 13.54 12.10 48 12.39 -4.7 DryfMu DMF .54 6.8 ...q 10.00 7.93 38 7.99 -10.1 DryStrt LEO .52 6.8 ...q 9.18 7.53 111 7.61 -11.9 DrySM DSM .50 6.6 ...q 8.85 7.43 150 7.49 -12.4 Dril-Quip DRQ ... ... ...dd 56.55 35.85 735 44.95 -5.8 DriveShack DS .48 9.2 14 6.49 2.41 297 5.23 -5.4 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 10 25.35 -1.4 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 1 25.09 -1.4 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 85.59 -7.4 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 4 102.65 -5.2 Ducomun DCO ... ... 18 35.58 25.06 11 31.35 +10.2 Df&PGblUt DPG 1.40 10.0 ...q 17.29 13.50 109 14.00 -9.8 DufPUC DUC .60 7.1 ...q 9.33 8.40 88 8.47 -4.3 DukeEngy DUK 3.56 4.6 17 91.78 72.93 2156 77.99 -7.3 DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 9 25.27 -.3 DukeRlty DRE .80 3.1 20 30.14 24.30 1692 25.95 -4.6 DunBrad DNB 2.09f 1.8 17 130.95 101.17 174 116.82 -1.3 Dycom DY ... ... 21 123.99 73.95 372 105.30 -5.5 Dynagas DLNG 1.69 17.8 ... 16.87 9.12 130 9.48 -12.7 Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 3 26.40 +1.5 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.1 15 7.41 6.02 193 6.49 -7.4 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 25.51 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 3 23.84 -3.8E -ETracBDC BDCS 1.84e 9.4 ...q 23.76 18.72 12 19.49 -6.1 ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.46 +.7 ETrAlerNG MLPG 1.86e 8.6 ...q 26.71 19.00 2 21.61 -10.3 E-TrAlerInf MLPI 1.88e 8.3 ...q 28.59 20.31 309 22.57 -6.7 ETBbgCmd DJCI ... ... ...q 16.67 14.33 1 16.35 +2.0 ETrAlerian AMU 1.45e 8.8 ...q 20.50 14.59 135 16.49 -4.8 E-TrFood FUD ... ... ...q 19.82 17.55 0 17.68 -1.8 E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2 E-TrcIMet UBM ... ... ...q 22.54 13.55 18.40 +7.9 E-TracAg UAG ... ... ...q 21.45 16.11 18.11 +1.7 ETr2xBDC BDCL 3.52e 24.8 ...q 21.50 13.13 136 14.18 -13.8 E-TrcCmci UCI ... ... ...q 16.05 11.97 14 15.78 +2.5 ETrLPlat PTM ... ... ...q 10.88 9.00 1 9.53 -2.1 E-TrcSilv USV ... ... ...q 23.00 19.91 20.95 -3.7 E-TrcGld UBG ... ... ...q 35.00 31.00 33.75 +2.2 E-TrLvstk UBC ... ... ...q 21.19 15.85 18.30 -7.5 ECA MTrI ECT .33e 19.8 4 2.55 1.45 30 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 tELF Inc n ELF ... ... ... 29.30 17.76 642 17.32 -22.4 EMCOR EME .32 .4 24 85.08 61.97 213 80.57 -1.4 EMX Roy g EMX ... ... ... 1.04 .67 8 .88 +5.9 ENI E 1.29e 3.3 ...dd 39.57 29.44 104 39.29 +18.4 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 1998 114.84 +6.4 EP Energy EPE ... ... ...dd 4.85 1.27 829 1.87 -20.8 EPAM Sys EPAM ... ... ...cc 125.88 73.86 160 115.86 +7.8 EPR Prop EPR 3.84 7.2 14 75.55 51.87 479 53.04 -19.0 EPR pfC EPRpC 1.44 6.1 ... 29.73 23.38 3 23.62 -12.2 EPR pfE EPRpE 2.25 6.7 ... 37.59 33.48 3 33.70 -8.6 EPR Pr pfG EPRpG 1.44 6.3 ... 25.23 21.80 2 22.95 -8.3 EQT Corp EQT .12 .3 ...dd 67.84 43.70 2057 47.94 -15.8 EQT GP n EQGP .81e 3.3 13 31.77 21.05 161 24.74 -8.0 EQT Mid EQM 4.10f 6.7 12 78.75 55.40 254 61.46 -15.9sETF SITRis RISE ... ... ...q 24.78 22.59 9 24.90 +4.8 ETF JrSil SILJ ... ... ...q 13.81 9.79 80 11.25 -.9 ETF Cyber HACK ... ... ...q 37.13 28.38 372 36.62 +15.7 ETF BigD BIGD ... ... ...q 28.47 25.78 27.78 ETF MobP IPAY ... ... ...q 38.58 28.06 27 36.87 +5.7 ETF M AlH MJ ... ... ... 39.72 26.02 241 28.60 -2.2 ETF M Vid GAMR ... ... ... 51.93 36.25 6 47.51 -.9 ETF Drone IFLY ... ... ... 38.00 33.54 3 35.66 -4.6 ETF AIPw n AIEQ ... ... ... 28.00 24.03 33 26.58 +2.7 ETF MgT ef WSKY ... ... ... 35.50 31.34 2 33.08 -3.3 Pure Fintch FINQ ... ... ... 29.73 26.74 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 6 32.88 +4.0 ETF Clim ETHO ... ... ...q 37.25 29.45 1 34.45 +1.3 ETFAlpAlt ALFA ... ... ...q 47.05 38.47 2 44.52 +4.0 ChngFnDvr CHGX ... ... ... 20.37 18.02 0 18.86 +.7 ETF EmM n EEMD ... ... ... 28.41 24.66 26.08 -.3 ETF spx H n SPDV ... ... ... 28.19 25.00 1 26.18 +.1 ETF AptF n FTVA ... ... ... 30.36 24.74 12 26.71 -1.6 ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.59 -1.1 NtDUSEq ef MXDU ... ... ... 28.40 25.93 26.95 -5.0 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.61 -3.1 RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.18 -3.7 ETF RvCp n RVRS ... ... ... 16.76 14.84 2 15.66 -1.5 ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.05 -5.2 ETFDeepV DVP .66e 2.0 ...q 36.90 26.79 10 33.60 +2.4 GlGoGld n GOAU ... ... ... 14.13 11.39 5 12.72 -2.2 ETF OCIO n OCIO ... ... ... 27.81 25.44 0 26.60 -.6 ETF Seren ICAN ... ... ... 28.54 25.35 1 27.00 -.5 PremisCap TCTL ... ... ... 31.57 27.30 4 29.76 -.7 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.56 9 32.70 +7.8 EtfAlphacln ALFI ... ... ...q 26.95 21.91 25.51 +2.2 EtfUSGblJ JETS ... ... ...q 34.75 27.69 12 31.73 -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 5 31.59 -5.4 EtfInfcMLP AMZA 2.08 28.0 ...q 10.59 6.55 1423 7.42 -13.8 ETF BioPr n BBP ... ... ... 45.18 37.33 1 40.82 +.6 ETF ClinT n BBC ... ... ... 36.25 25.88 44 31.33 +10.2 InfrCpPfd PFFR ... ... ... 25.13 23.61 4 23.98 -4.2 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 8 24.53 -2.8 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 58 25.80 -1.5 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.43 1 24.49 -3.9 ETF PrMtl GLTR ... ... ...q 68.06 59.21 26 64.68 -.5 ETFS Com BCI ... ... ... 25.79 18.58 10 24.85 +1.5 ETFS Comd BCD ... ... ... 27.04 23.25 0 26.75 +3.9 ETFS EnCm BEF ... ... ... 26.89 22.55 26.85 +5.8 ETFSGold SGOL ... ... ...q 132.10 117.19 98 128.13 +1.6 ETF Pall PALL ... ... ...q 107.47 71.96 22 93.56 -7.9 ETF Plat PPLT ... ... ...q 97.94 83.35 21 87.70 -.9 EagleCGr GRF .50e 2.4 ...q 8.59 7.11 3 7.56 -4.7 EagleGrInc EGIF 1.31 8.7 ...q 17.58 14.83 12 15.12 -8.9 EagleMat EXP .40 .4 24 122.49 86.51 362 101.64 -10.3 EaglePtCr ECC .80 4.4 ... 21.60 17.28 57 18.34 -2.5 EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 0 25.45 -1.5 EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 11 25.17 +.1 EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.10 -.8 EagleP27 n ECCY ... ... ... 26.50 24.80 25.38 -.1 Earthstone ESTE ... ... ...dd 13.83 7.85 114 10.64 +.1 EastGvP n DEA 1.04 5.2 30 22.32 19.03 213 20.15 -5.6 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.0 30 95.03 76.44 250 85.15 -3.7 EastChem EMN 2.24 2.1 15 112.45 76.11 754 107.21 +15.7 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0 EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0 EKodak KODK ... ... 8 13.28 2.95 752 4.85 +56.5 Eaton ETN 2.64f 3.4 18 89.85 69.82 2049 78.53 -.6 EatVn 22 n EFL ... ... ... 10.09 9.08 107 9.43 +2.1 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 66 9.81 -1.9 EV CAMu EVM .68 6.7 ...q 12.89 10.15 42 10.23 -11.1 EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 8 10.68 -7.1 EVCAMu CEV .71 6.2 ...q 13.01 11.25 13 11.37 -6.5 EatnVan EV 1.24f 2.3 21 60.95 42.65 328 55.10 -2.3 EV EnEq EOI 1.04 7.0 ...q 15.15 12.94 145 14.87 +2.5 EV EEq2 EOS 1.05 6.4 ...q 16.85 14.13 84 16.41 +7.8 EV FltRt EFT .91 6.0 ...q 15.33 14.03 159 15.10 +5.4 EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 20 16.54 +1.4 EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 227 12.97 -5.0tEV MAMu MAB .65 5.3 ...q 16.00 12.49 3 12.38 -6.3tEVMAMu MMV .69 5.6 ...q 14.04 12.31 3 12.31 -6.1tEV MIMu MIW .71 5.6 ...q 14.39 12.64 2 12.64 -6.1 EVMIMu EMI .71 5.9 ...q 14.52 12.06 1 12.09 -5.8 EVMuniBd EIM .77 6.5 ...q 12.99 11.63 84 11.75 -6.1 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 10 11.61 -5.7 EVMunTT ETX .85 4.5 ...q 21.20 18.81 16 18.97 -8.4 EV MuIT EVN .85 7.4 ...q 13.13 11.39 98 11.54 -6.9tEV NMuOp EOT 1.03 5.1 ...q 23.54 20.35 49 20.24 -10.2 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 16 11.66 -6.2 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 21 11.17 -4.9tEVNYMu2 NYH .69 6.5 ...q 13.64 10.52 16 10.56 -8.7tEV NYMu ENX .72 6.5 ...q 13.34 11.08 28 11.08 -10.1tEVNYMu EVY .74 6.2 ...q 13.56 11.90 21 11.92 -6.2 EV OHMu EIO .70 6.1 ...q 14.70 11.42 3 11.42 -10.1 EVOHMu EVO .73 5.9 ...q 14.11 12.10 2 12.46 -4.4 EV PAMu EIP .77 6.5 ...q 13.39 11.62 1 11.89 -4.4tEVPAMu EVP .73 6.4 ...q 12.66 11.38 1 11.40 -6.5 EVRiskMgd ETJ 1.12 12.2 ...q 9.92 8.74 159 9.15 -5.0 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 99 14.85 +2.8 EV SrInc EVF .42 6.2 ...q 6.90 6.31 63 6.76 +3.7tEVShDur EVG 1.08 8.1 ...q 14.64 13.32 22 13.34 -7.0 EVTxABdO EXD 1.16 11.9 ...q 11.98 9.17 42 9.73 -5.1 EV TxAd EVT 1.74 7.9 ...q 24.43 21.01 114 22.12 -4.9 EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 148 16.83 -2.9 EV TxAOp ETO 2.16 8.5 ...q 26.83 22.60 21 25.52 +.5 EV TxDiver ETY 1.01 8.5 ...q 12.57 10.17 290 11.88 -2.5 EVTxMGlo EXG .98 10.8 ...q 9.84 8.02 470 9.07 -3.3 EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 56 15.79 -5.6 EVTxGBW ETW 1.17 10.1 ...q 12.74 11.15 375 11.61 -2.6 EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 235 14.85 -3.4 EclipseRs ECR ... ... 18 3.10 1.23 586 1.25 -47.9 Ecolab ECL 1.64 1.1 32 150.46 125.05 1316 149.15 +11.2 Ecopetrol EC .16e .7 ... 22.48 8.60 1192 21.89 +49.6 Edenor EDN ... ... ... 63.29 28.88 34 55.65 +12.0 Edgewell EPC ... ... 11 78.04 42.00 912 42.56 -28.3 EdisonInt EIX 2.42f 3.8 15 83.38 57.63 1434 64.00 +1.2 EducRltTr EDR 1.56 4.9 24 40.84 30.07 529 31.79 -9.0 EdwLfSci s EW ... ... 43 143.22 100.20 1707 137.19 +21.7 eHiCarSvc EHIC ... ... ... 13.43 8.89 832 13.17 +13.8 8x8 Inc EGHT ... ... ...dd 20.55 10.30 336 19.55 +38.7 ElPasoEl EE 1.34 2.7 21 61.15 48.05 168 49.35 -10.8 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 1 47.74 -2.1 EldorGld g EGO .02e ... 10 3.76 .80 15838 .95 -33.6 Electrmed ELMD ... ... 21 7.96 4.12 12 5.36 -11.7 ElevCr n ELVT ... ... ... 9.48 5.90 72 7.46 -.9 EliLilly LLY 2.25f 2.8 26 89.09 73.69 3945 80.20 -5.0 Elk HiQPfd EPRF ... ... ... 25.00 22.14 0 23.27 -2.0 Elkh LoVl n LVHB ... ... ... 34.44 29.71 16 31.25 -3.5 ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9 EllieMae ELLI ... ... 62 114.95 79.71 482 89.73 +.4 EllingtnF EFC 1.76 11.8 11 17.00 14.12 30 14.88 +2.5 EllingtRM EARN 1.48 13.3 8 15.74 10.23 73 11.09 -7.9 Ellomay ELLO ... ... ... 11.09 7.52 8.39 -6.8 EllswthFd ECF .80e 8.7 ...q 9.88 8.77 24 9.16 -2.6 Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 0 23.84 -5.1 eMagin EMAN ... ... ...dd 3.00 1.23 3 1.48 -10.6 EAndinA AKO/A .68e 2.5 ... 28.25 21.51 2 27.35 +3.2sEAndinB AKO/B .74e 2.4 ... 31.55 22.99 17 30.45 +4.0 Embraer ERJ .13e .5 ... 28.55 17.58 782 27.43 +14.6 EmerExp n EEX .28 1.4 ... 24.56 18.19 366 19.66 -3.3 EmergeES EMES 2.68m ... ...dd 14.35 5.65 296 7.02 -2.4 EmergBio EBS ... ... 31 55.91 28.85 296 54.58 +17.5 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 27 74.45 56.77 2758 69.90 +.3 EmerR hs MSN ... ... ...dd 1.89 1.07 12 1.45 -.7 EmpOPES ESBA .34 2.1 ... 21.53 15.17 42 16.55 -20.0 EmpOP60 OGCP .34 2.1 ... 21.30 15.28 7 16.48 -19.1 EmpOP250 FISK .34 2.1 ... 21.26 16.24 5 16.55 -18.9 EmpStRTr ESRT .34 2.0 43 21.66 16.23 1649 16.65 -18.9 EmployH EIG .80f 1.9 14 50.45 38.35 58 41.50 -6.5 EElChile EOCC 1.07e 4.5 ... 29.41 21.65 284 23.58 -12.4 EnLinkLP ENLK 1.56 10.9 ... 18.58 12.75 587 14.27 -7.2 EnableMid ENBL 1.27 9.3 15 16.98 12.89 388 13.70 -3.7 EnbrdgEM EEQ 1.40t ... ...dd 18.78 8.51 736 9.87 -26.3 EnbrdgEPt EEP 1.40 13.3 12 19.47 9.05 1203 10.56 -23.5 Enbridge ENB 2.68 ... ... 42.31 29.54 3509 31.01 -20.7 EnCana g ECA .06 .5 22 14.31 8.01 5828 12.83 -3.8 EncompHlth EHC 1.00 1.7 21 59.70 42.21 334 57.82 +17.0 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 49 3.39 1.94 1542 2.94 +23.0 EnduroRT NDRO 1.55e 44.3 9 3.65 2.18 178 3.50 +11.1 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 69.24 46.16 892 68.31 +18.7 Energizer n ENR 1.16 2.0 20 64.00 40.64 631 57.52 +19.9 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.09 1.30 369 1.84 +2.8 EgyTrEq s ETE 1.22f 7.6 19 19.50 12.80 2732 15.96 -7.5 EngyTrfPt ETP 2.26 12.1 18 23.86 15.06 6663 18.64 +4.0 EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8 Enerpls g ERF .12e 1.0 15 12.37 6.52 915 11.89 +21.5 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 1196 11.57 +3.6 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.57 5.03 324 6.36 +12.0 EnerSys ENS .70 1.0 25 84.74 61.33 86 70.45 +1.2 Engility EGL ... ... ...cc 35.63 21.19 49 26.88 -5.3 EnLinkLLC ENLC 1.05f 7.0 13 20.00 13.80 591 15.00 -14.8 Ennis Inc EBF .80 3.9 16 21.50 15.90 35 20.50 -1.2 EnovaIntl ENVA ... ... 17 23.65 11.15 102 22.45 +47.7 EnPro NPO .88 1.1 45 94.79 65.12 108 79.44 -15.0 ENSCO ESV .04 .7 ...dd 8.22 4.10 8189 6.01 +1.7 Enservco ENSV ... ... ... 1.20 .27 732 1.03 +59.9 EnSync ESNC ... ... ... .80 .31 174 .39 -3.0 Entercom ETM .36 3.5 13 12.60 9.25 633 10.25 -5.1 EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 31 24.23 -3.6 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 3 24.24 -2.8 EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 6 24.13 -4.3 Entergy ETR 3.56 4.5 35 87.85 71.95 879 79.25 -2.6 EntLA 66 ELC 1.22 5.0 ... 25.17 22.89 23 24.17 -2.6 EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 9 24.59 -2.0 EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 8 24.18 -2.6 EntMS FtM EMP ... ... ... 25.49 23.00 8 24.05 -4.4 EntgyNO n ENO ... ... ... 26.99 24.25 5 25.30 -1.2 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 0 24.35 -2.5 EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 14 25.44 -4.0 EntProdPt EPD 1.71f 6.3 21 29.51 23.10 4847 27.17 +2.5 Entravisn EVC .20 4.0 50 7.90 4.35 295 4.95 -30.8 EntrResc EGI ... ... ... .69 .21 87 .39 -35.3 Envestnet ENV ... ... 45 60.28 33.95 146 54.90 +10.1 EnviroStr EVI .20e ... 75 43.10 18.90 13 36.55 -8.6 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1701 37.31 +8.0 Enviva n EVA 2.46f 8.9 ...cc 31.95 25.01 16 27.75 +.4 EnzoBio ENZ ... ... ...dd 12.04 5.35 233 6.05 -25.8 Equifax EFX 1.56 1.3 21 147.02 89.59 694 119.62 +1.4 EquityCmw EQC ... ... 31 32.35 27.96 491 30.43 -.3 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.34 3 26.00 -1.3 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 79.71 375 87.09 -2.2 EqtyRsd EQR 2.16 3.6 19 70.46 54.97 1308 60.41 -5.3 EquusTR EQS ... ... 30q 3.00 2.16 2.40 EraGroup ERA ... ... 9 12.78 8.00 65 9.81 -8.7 ErinEn rs ERN ... ... ...dd 4.00 1.15 27 2.70 -1.8 Eros Intl EROS ... ... ...dd 16.90 6.65 311 11.65 +20.7 EscoTech ESE .32 .5 20 66.80 50.30 61 58.70 -2.6 Espey ESP 1.00 3.8 53 27.10 21.07 5 26.00 +8.5 Essent ESNT ... ... 9 50.08 32.91 484 34.35 -20.9 EssexPT ESS 7.00 2.9 28 270.04 214.03 358 237.32 -1.7 EsteeLdr EL 1.52f 1.0 50 153.88 87.02 1658 147.95 +16.3 Esterline ESL ... ... 17 102.70 67.15 123 75.15 +.6 EtfSilver SIVR ... ... ...q 17.70 14.92 163 16.20 -1.9 EthanAl ETH .76 3.4 15 33.13 21.50 206 22.40 -21.7 Etrac2xMtg MORL 3.31e 23.2 ...q 19.50 12.50 238 14.29 -19.0 Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 5 67.94 -7.2 Etr2xHomb HOML ... ... ...q 70.00 30.49 51.21 -14.9 EtrCrdOil n OILX ... ... ... 38.03 25.90 36.78 +12.8 EtHiDLwV HDLV 2.57e 10.5 ... 33.35 24.50 11 24.50 -23.9 Etr2xSPX SPLX ... ... ...q 73.35 35.85 4 54.05 -.4 Etr2xCEFd CEFL 2.88 18.2 ...q 18.98 15.40 103 15.80 -12.8 EtrcDvsHi DVHL 2.85e 15.7 ...q 23.30 17.57 5 18.12 -10.3 EtrWFxEn LMLP 1.90e 12.6 ... 19.00 13.31 4 15.10 -4.1 EtracReit LRET 2.00e 9.9 ...q 27.57 19.32 0 20.21 -23.1 UBS VlHdg XIVH ... ... ... 82.84 11.86 5 13.48 -82.6 VelShSP46 BSWN ... ... ... 24.95 9.02 11.02 -38.3 UBS VlVIX LSVX ... ... ... 33.40 12.32 0 14.60 -52.3 Etr EnhGl FIHD ... ... ... 191.45 141.60 40 163.90 -4.8 FI EnhEu n FIEE ... ... ... 202.02 156.75 0 173.45 -2.2 Etr SP MLP MLPZ .06p ... ... 55.76 31.45 2 35.82 -16.4 Etr MLP In MLPQ .08p ... ... 52.95 25.63 82 31.34 -16.8 EtrAlerTRt AMUB .36p ... ...q 19.00 16.38 16.38 -5.3 EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1 EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0 EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.45 -6.8 Etr2xLevLg LBDC 2.89e 20.3 ...q 21.53 13.65 2 14.21 -12.8 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 1 14.22 -19.7 EtrSCHiDv SMHD 3.06e 19.3 ...q 23.61 14.27 43 15.86 -19.2 Euronav n EURN 2.41e ... ...dd 9.65 6.90 297 9.05 -2.2 EuroEqFd EEA .17e 1.7 ...q 10.88 8.74 2 9.84 -.3 EvansBc EVBN .92f 2.0 22 47.08 37.15 11 45.35 +8.2 Evercore EVR 1.60f 1.7 21 103.05 66.80 349 92.85 +3.2 EverestRe RE 5.00 2.0 27 277.17 208.81 175 245.36 +10.9 EveriHldgs EVRI ... ... ...dd 8.99 6.05 277 6.45 -14.5 EversrceE ES 2.02f 3.4 19 66.15 55.93 1265 59.21 -6.3 Evertec EVTC .40 2.3 15 19.53 12.60 278 17.75 +30.0 EvolentH n EVH ... ... ...dd 27.50 10.30 548 16.65 +35.4 EvolPetrol EPM .40f 4.8 18 8.70 6.35 240 8.40 +22.6 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 200 22.24 -6.2 ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 29 18.47 -5.2 RxVlmxWk VMAX ... ... ... 31.03 2.69 1 22.15 +81.0 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 15 26.38 -2.8 ETF IndExp TETF ... ... ... 21.64 15.10 3 20.74 +8.9 RxVlmxInF VMIN ... ... ... 46.55 2.37 72 2.83 -91.8 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 1 33.06 +1.2 ETEMeCmc EMQQ .02p ... ...q 43.50 29.90 96 37.32 -1.9 Exelon EXC 1.38f 3.6 11 42.67 33.30 4332 38.66 -1.9 Express EXPR ... ... 24 11.34 5.28 1982 7.33 -27.8 ExtendStay STAY .84f 4.2 49 21.28 16.27 1154 19.93 +4.9 Exterran n EXTN ... ... ...cc 33.69 23.29 79 29.58 -5.9 ExtraSpce EXR 3.12 3.6 21 89.62 71.34 613 85.91 -1.8 ExxonMbl XOM 3.08 3.9 17 89.30 72.16 11728 79.57 -4.9F -FB Finl n FBK ... ... 19 45.43 32.84 33 41.60 -.9 FBL Fn FFG 1.84f 2.4 18 79.70 59.75 14 76.75 +10.2sFCB Fin FCB ... ... 22 58.15 39.90 311 58.25 +14.7 FGL Hldg n FG ... ... ... 12.25 8.65 688 9.76 -3.1 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 16 98.70 69.93 1713 82.40 -13.0 FNBCp PA FNB .48 3.6 17 14.99 12.02 2946 13.29 -3.8 FNB FL pfE FNBpE ... ... ... 31.65 27.64 10 28.36 -3.0 FTFQAntiB BTAL ... ... ...q 20.77 18.31 19.16 -.6sFTFQMom MOM ... ... ...q 26.00 21.20 1 25.94 +7.9 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 25.73 23.20 23.38 -5.9 FqfOAsiaDv OASI .43e ... ...q 32.18 27.37 1 29.09 -3.0 FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 1 24.96 -2.0 FQFO USDv OUSA .20e ... ... 33.39 28.66 51 30.30 -5.0 FS Invest FSIC .89 11.9 7 9.83 6.95 853 7.45 +1.4 FTE Net n FTNW ... ... ... 26.25 15.02 26 16.36 -.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 3 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 34

FTI Cnslt FCN ... ... 22 51.56 31.65 155 50.65 +17.9 Fabrinet FN ... ... 10 47.02 24.02 675 29.80 +3.8 FactsetR FDS 2.24 1.2 24 217.36 155.09 499 191.78 -.5 FairIsaac FICO .08 ... 47 179.58 131.14 89 171.71 +12.1 FairmSant FMSA ... ... ...dd 6.21 2.47 885 5.23 FangHldg SFUN .20e 4.4 ...dd 5.58 3.01 970 4.54 -18.6 Farmland FPI .51 6.6 70 10.95 7.15 311 7.69 -11.4tFarmln pfB FPIpB 1.50 6.0 ... 27.96 24.83 11 24.87 -3.5 FedExCp FDX 2.00 .8 15 274.66 186.00 806 248.82 -.3 FedAgric AGM 2.32f 2.6 ... 92.57 54.51 41 90.84 +16.1 FdAgricA AGM/A 2.32f 2.8 25 85.56 51.05 81.84 +12.5 FAgMt pfA AGMpA 1.47 5.9 ... 26.88 24.75 1 25.09 -.2 FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.52 6 25.58 -2.9 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8 FedRlty FRT 4.00 3.6 19 135.59 106.41 302 111.53 -16.0 FedRlt pfC FRTpC 1.25 5.6 ... 25.48 21.87 17 22.16 -12.0 FedSignl FSS .28 1.2 28 24.18 15.47 205 22.98 +14.4 FedInvst FII 1.00 3.2 11 36.76 25.24 660 31.22 -13.5 FedPMu FMN .88 6.6 ...q 15.07 13.30 47 13.35 -4.9 Ferrari n RACE ... ... ... 131.20 75.10 217 121.88 +16.3 Ferrellgs FGP .40 10.9 ...dd 6.07 2.87 407 3.66 -14.5 Ferro FOE ... ... 19 25.50 16.48 202 24.18 +2.5 FiatChrys FCAU ... ... ... 24.95 10.17 3085 23.95 +34.2 FibriaCelu FBR .09e .5 ... 22.05 8.88 1080 19.29 +31.2tFidCorpBd FCOR 1.58 3.2 ...q 51.30 48.78 2 48.79 -4.2 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 24 49.44 -1.3tFidTotBd FBND 1.20e 2.5 ...q 51.74 48.85 17 48.77 -2.9 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 42 40.41 +3.3tFidCnsStpl FSTA .87e 2.9 ... 35.47 30.45 58 30.44 -11.3 FidEnergy FENY .53e 2.6 ...q 21.69 17.01 254 20.51 +2.3 FidFinan FNCL .60e 1.5 ...q 43.90 33.96 198 40.80 +.1 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.85 76 40.31 +.8 FidIndls FIDU .56e 1.5 ...q 41.28 33.06 58 38.49 -.5 Fid Val n FVAL ... ... ... 35.18 28.14 12 32.34 -1.6 Fid Qual n FQAL ... ... ... 34.02 27.75 10 31.67 -.4 FidInfoTch FTEC .42e .8 ...q 56.55 42.19 340 52.31 +4.7 Fid Moment FDMO ... ... ... 33.84 27.10 18 32.06 +2.5 Fid LowVol FDLO ... ... ... 32.45 27.08 20 30.37 -.8 Fid RisR n FDRR ... ... ... 32.71 27.43 29 29.93 -2.3 Fid CoreD n FDVV ... ... ... 30.41 26.10 19 28.61 -.3 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 59 22.48 -9.0 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 38 33.02 -4.3 FidTelecm FCOM .76e 2.6 ...q 33.72 27.80 11 29.52 -4.5 FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 26 34.17 -2.5 FidlNatFn FNF 1.20f 3.2 15 42.52 28.93 606 37.78 -3.7 FidNatInfo FIS 1.28f 1.3 18 103.65 81.72 1146 95.70 +1.7 FidClayOp FMO 1.72f 14.7 ...q 15.66 10.27 333 11.76 -10.6 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.92 25.15 58.com WUBA ... ... ...cc 87.65 39.40 914 84.07 +17.5 FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9 FstAFin n FAF 1.52 2.8 22 62.71 41.51 632 54.26 -3.2 FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 23 6.91 4.48 1406 6.81 +33.5 FstCash FCFS .80f 1.0 34 85.15 50.95 317 82.70 +22.6 FstCwlth FCF .32 2.1 23 15.67 12.05 502 14.95 +4.4 FstData n FDC ... ... 7 19.23 14.89 4742 15.14 -9.4 FstHorizon FHN .48f 2.6 16 20.86 15.84 2487 18.79 -6.0 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 1 25.39 +.8 FstInRT FR .87f 3.0 ... 32.91 27.38 655 29.29 -6.9 FMajSilv g AG ... ... ...dd 9.36 4.93 3079 6.47 -4.0 FstRepBk FRC .72 .8 ... 105.52 84.56 896 93.80 +8.3 FstRep pfB FRCpB 1.55 6.0 ... 25.63 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 26 25.36 -.6 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 14 26.20 +.3 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 2 25.64 -.5 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 17 24.80 -2.4 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 14 25.25 -2.3 FtTr 22 n FIV ... ... ... 10.10 9.02 64 9.41 +3.1 FtTrGlob FAM .90 8.1 ...q 12.15 10.98 25 11.12 -4.0 FT MCGr FNY .15e .4 ...q 42.85 33.15 27 41.16 +5.0 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 9 34.94 -3.7 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 21 44.53 +4.7 FT SCVal FYT .26e .7 ...q 38.64 32.07 12 36.47 -1.1 FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 1 33.71 +.6 FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.70 89 14.34 +4.4 FTDJMic FDM .49e 1.0 ...q 49.19 41.59 5 48.29 +1.8 FT DynEq FDEU 1.45 8.1 ...q 20.20 16.46 32 17.85 -4.6 FtTEqCom ERM ... ... ... 23.64 19.74 6 21.63 -3.2 FtT EqTact TERM ... ... ... 23.62 19.67 4 21.58 -3.4 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 611 19.51 -2.5 FT HeitGl PRME ... ... ... 20.81 17.96 19.47 -2.4 FT EM Sl n RNEM ... ... ... 59.26 51.56 2 54.30 -.4 FT LgShEq FTLS .16e .4 ...q 41.72 35.06 21 38.76 -1.3 FT PfInc n FPEI ... ... ... 21.03 19.49 23 19.55 -3.0 FT VolIn n HDMV ... ... ... 36.34 32.75 7 34.75 +1.3 FT VolD n HUSV ... ... ... 23.72 21.53 13 22.64 -1.5 FTEgyInco FEN 2.32 10.3 ...q 28.00 21.34 115 22.57 -14.9 FTEnInfra FIF 1.32a 8.4 ...q 19.39 14.57 36 15.75 -11.6 FtTrEnEq FFA .96 6.4 ...q 16.67 14.00 41 15.05 -7.0 FTArcaBio FBT ... ... ...q 147.10 102.93 42 134.65 +8.1 FTDJInet FDN ... ... ...q 131.99 91.45 443 125.38 +14.1 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 129 22.10 -3.0 FT ConDis FXD .30e .7 ...q 45.57 35.72 31 41.10 -2.4 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 19 46.35 -4.8 FT Engy FXN .33e 2.1 ...q 16.48 12.25 94 15.75 +1.7 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 87 31.09 -.7 FT HlthCr FXH ... ... ...q 76.92 62.71 29 70.08 +.4 FT IndPrd FXR .16e .4 ...q 42.74 33.68 65 40.10 -1.2 FT Matls FXZ .37e .9 ...q 46.43 36.89 24 43.10 -1.7 FT Tech FXL .13e .2 ...q 59.90 42.59 108 55.20 +7.6 FT Utils FXU .67e 2.6 ...q 28.59 23.46 304 25.73 -1.1 FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 34 26.20 -.5 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 43.10 -5.2 FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 409 22.60 -8.0 FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 85 15.05 -8.4 FT USIPO FPX .32e .5 ...q 74.54 57.95 38 69.96 +2.5 FTChnd FNI .19e .5 ...q 43.90 32.59 14 38.62 -2.5 FT Dow30 n EDOW ... ... ... 23.50 19.61 30 21.71 -1.9 FT EngCn FLM .58e 1.0 ...q 63.91 52.97 0 58.53 -1.7 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 17 48.64 -.1 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.6 ...q 25.10 22.59 196 22.60 -7.3 FT LCCore FEX .58e 1.0 ...q 62.82 51.10 56 59.19 +1.1 FT LCGr FTC .24e .4 ...q 67.59 52.62 53 64.65 +5.7 FT LCVal FTA .82e 1.5 ...q 57.69 48.25 54 53.29 -2.5 FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 271 12.87 -17.1 FT MCCore FNX .51e .8 ...q 69.65 56.86 17 65.98 +.4 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 124 28.35 -5.8 FTFutStrt FMF ... ... ... 51.53 37.80 1 47.91 +.6tFstTrMtg FMY 1.02 7.6 ...q 14.48 13.48 7 13.44 -5.6 FT MultCG FAD .20e .3 ...q 71.30 55.98 8 68.55 +4.4 FT MultCV FAB .45e .8 ...q 59.34 50.27 3 55.26 -3.0 FT MLPEn FPL 1.26 11.6 ...q 13.69 9.57 119 10.86 -8.5 FT REIT FRI .39e 1.9 ...q 24.11 20.20 31 20.89 -10.3 FT SCCore FYX .38e .6 ...q 64.05 52.79 21 61.77 +1.0 FTSpecFin FGB .70 11.5 ...q 7.64 5.65 20 6.09 -.8 FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.99 26 12.01 -6.1 FTrVL100 FVL .05e .2 ...q 25.04 20.76 4 23.38 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 271 29.84 -3.3 FT EmOp FEO 1.40 8.9 ...q 17.42 15.45 4 15.73 -3.6 FTrSenFlt FCT .90 6.8 ...q 13.70 12.62 51 13.20 +2.8sFirstEngy FE 1.44 4.2 13 35.52 27.93 6821 34.50 +12.7 Fitbit n FIT ... ... ...dd 7.32 4.51 1967 5.12 -10.3 500.com WBAI ... ... ...dd 23.22 8.12 71 17.59 +74.0 FiveOaks OAKS .40m 14.0 9 5.61 2.55 81 2.83 -29.3 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 6 25.24 +.1 FvPntHld n FPH ... ... ... 16.74 12.00 86 14.03 -.5 FlagstarB FBC ... ... 31 40.06 28.43 347 33.61 -10.2 F&C DynPf DFP 1.92 8.1 ...q 28.36 23.61 56 23.75 -10.9 FlrtyPfdInc PFD 1.08 8.1 ...q 16.34 13.19 9 13.41 -10.5 FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.68 34 10.72 -9.2 FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.35 103 18.53 -9.4 FlrtyTotR FLC 1.63 8.5 ...q 22.51 19.29 43 19.31 -10.6 Flanign BDL .25f 1.0 14 30.95 20.20 0 25.30 +7.2 Fleetcor FLT ... ... 26 213.74 121.52 460 206.39 +7.3 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 6 111.07 -.7 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 51.86 6 59.44 -.5 FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 331 34.19 +2.7 Flx3yrTips TDTT .39e 1.6 ...q 24.78 24.06 140 24.28 -.3 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 93 24.58 -1.5 FlxCoreSl n BNDC ... ... ... 28.51 24.23 24.23 -3.3 FlexEMTilt TLEH ... ... ...q 33.14 27.41 0 30.89 +.1 FlxDMTilt TLDH ... ... ...q 30.34 26.89 28.21 -3.3 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 5 60.57 -3.5 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 19 46.57 -4.5 FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 61.54 14 69.00 -.3 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.92 30 24.91 -2.4 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 3 28.20 -1.3 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.83 69 26.47 -1.2 FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 2 43.26 -1.9 FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 1 43.07 -2.6 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 53 44.27 -1.7 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 1 75.34 -.2 FlexSolu FSI ... ... 10 2.58 1.33 5 1.46 -20.0 Flor&Dec n FND ... ... 59 58.28 32.40 453 56.35 +15.8tFlotek FTK ... ... ...dd 12.52 4.14 8796 4.15 -10.9 FlowrsFds FLO .68 3.0 25 22.82 16.80 425 22.35 +15.7 Flowserve FLS .76 1.6 ...cc 51.92 37.51 1538 46.90 +11.3 TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 45 62.09 37.04 2212 61.48 +19.0 FlyLeasing FLY 1.00 7.7 11 14.65 11.54 37 12.92 +.1 FEMSA FMX .74e .8 ... 103.82 84.32 645 93.08 -.9 FootLockr FL 1.38f 3.3 17 77.71 28.42 2616 41.21 -12.1 FordM F .60a 5.4 6 13.48 10.14 31617 11.04 -11.6 ForestCA FCE/A .72f 3.6 16 26.30 19.24 3180 20.25 -16.0 Forestar FOR ... ... 15 26.39 14.10 131 23.00 +4.5 ForsightEn FELP .13 ... ...dd 5.60 3.28 36 3.43 -21.5 Fortis n FTS 1.70 5.1 ... 38.24 31.41 139 33.20 -9.5 Fortive n FTV .28 .4 ... 80.31 60.40 1111 7 6.30 +5.5 FortTrInf n FTAI 1.32 7.9 ...dd 20.13 15.10 89 16.66 -16.4 FortunaSlv FSM ... ... 24 6.08 4.03 1063 5.69 +9.0tFBHmSec FBHS .80f 1.4 20 73.62 56.59 2561 57.26 -16.3 ForumEn FET ... ... ...dd 17.97 10.05 552 12.15 -21.9 FoundBld n FBM ... ... ... 17.00 11.03 43 14.35 -3.0 FourCorP s FCPT 1.10 5.0 17 26.96 21.28 226 22.21 -13.6 FourSeEd n FEDU 3.32 50.5 16 10.45 5.67 9 6.58 -26.9 FrancoN g FNV .92 1.3 68 86.06 64.90 393 70.30 -12.1 FrankCov FC ... ... ...dd 31.20 17.35 19 25.45 +22.7 FrankFn n FSB .40p ... 17 44.30 30.30 35 34.10 FrankLibInt FLQH ... ... ... 28.16 23.58 1 24.52 -3.2 FrankLibEm FLQE ... ... ... 35.59 29.30 50 32.54 -1.5 FrankLibGl FLQD ... ... ... 30.47 27.37 0 28.05 -3.6 FrankLbGlE FLQG ... ... ... 32.51 27.49 1 30.00 -1.8 FrnL LoV n FLLV ... ... ... 32.50 28.32 0 30.23 -.2 FrnkLInvGr FLCO ... ... ... 24.89 23.75 24 23.82 -3.9 FrnL IntO n FLIO ... ... ... 31.52 26.84 0 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 18 28.58 -1.1 FrankL Mun FLMB ... ... ... 25.38 24.31 24.40 -2.7 FrnkL MunO FLMI ... ... ... 25.04 24.41 24.53 -1.7 FrkL US Sm FLQS ... ... ... 27.38 24.17 27.38 +4.5 FrkL USMid FLQM ... ... ... 29.28 24.87 27.73 -.9 FrankRes BEN .92f 2.7 11 47.65 32.41 2999 33.64 -22.4 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.7 9 12.20 7.08 338 7.59 -29.3 FrkLtdDur FTF .74 6.7 ...q 12.13 11.09 74 11.15 -5.7 FrkUnv FT .47 7.0 ...q 7.39 6.68 52 6.78 -5.4 FranksIntl FI .30 4.4 ... 9.19 4.93 772 6.79 +2.1 FrptMcM FCX .20 1.1 15 20.25 11.05 14919 18.81 -.8 FresenMd FMS .51e 1.0 ... 57.94 44.33 417 49.17 -6.4 FDelMnt FDP .60 1.2 21 61.98 43.02 89 49.71 +4.3 FriedmInd FRD .08 1.3 ...dd 6.79 5.05 13 6.15 +8.3 Frontlne rs FRO .60e ... 37 6.71 3.79 116 4.86 +5.9 FullerHB FUL .62f 1.2 25 58.74 46.62 337 51.89 -3.7 FutureFuel FF .24a 2.0 15 16.39 11.32 51 11.96 -15.1G -GAMCO s GBL .08 .3 8 32.60 23.97 10 25.88 -12.7 GATX GATX 1.76f 2.6 14 73.25 56.00 190 68.81 +10.7 GATX 66 GMTA ... ... ... 27.00 22.81 4 25.23 -4.0 GCP ApT n GCP ... ... 28 34.79 27.25 365 31.10 -2.5 GDL Fund GDL .64 6.9 ...q 10.38 9.13 35 9.32 -4.2 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5 GGP Inc GGP .88 4.5 29 24.37 18.83 7051 19.49 -16.7 GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 6 24.55 -2.7 GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.26 405 26.46 +2.0 GMS Inc n GMS ... ... 16 39.98 27.21 240 31.61 -16.0 GNC GNC .80 21.6 3 10.95 3.13 1228 3.71 +.5 GP Strat GPX ... ... 29 31.25 20.30 19 22.35 -3.7 GSE Sy GVP ... ... 14 3.75 2.35 26 3.23 -.8 GTT Comm GTT ... ... ...dd 62.32 26.80 239 49.80 +6.1 GabCvInc GCV .48 8.0 ...q 6.47 4.91 28 6.03 +2.2 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 25.89 -2.2 GabDvInc GDV 1.32 5.9 ...q 24.97 21.01 116 22.21 -5.1 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 6 25.67 -1.8 GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.87 2 25.95 -1.5 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 8 25.27 -.3 GabelliET GAB .60 9.7 ...q 6.65 5.87 488 6.19 GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 1 25.69 -1.6 GabllE pfG GABpG 1.25 5.3 ... 25.25 23.45 3 23.81 -3.6 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 6 25.00 -2.1 GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 3 24.10 -4.1 GabGSmM GGZ ... ... ... 13.61 11.60 5 12.10 -5.0 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 1 25.23 -1.0 GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 7 18.62 -12.6 GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 0 50.40 +.4 GabGoAn n GGO ... ... ... 24.74 16.18 1 20.00 +10.9 GabGo pfA GGOpA ... ... ... 43.00 42.00 0 42.00 -2.3 GabHlthW GRX .52 5.4 ...q 10.97 9.12 36 9.55 -7.5 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 0 25.35 -1.8 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 0 25.91 -1.6 GabMultT GGT .94e 10.0 ...q 10.09 8.27 31 9.38 +2.0 GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 25.57 -2.7 GabMul pfE GGTpE ... ... ... 25.30 22.97 4 23.80 -5.2 GabUtil GUT .60 10.3 ...q 7.20 5.77 211 5.83 -17.9 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.30 -1.2 GabUtil pfC GUTpC ... ... ... 26.19 24.54 4 24.96 -1.9 Gasa rs GFA ... ... ... 12.99 5.53 22 7.18 -43.1 Gain Cap GCAP .24 3.0 ...dd 13.26 5.56 316 8.04 -19.6 Gallaghr AJG 1.64f 2.3 27 72.77 54.50 715 70.27 +11.0 GamGldNR GGN .84 16.7 ...q 5.81 4.80 402 5.03 -3.5 GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.78 0 23.20 -6.5 GamNRG&I GNT .84 13.0 ...q 7.23 6.00 24 6.44 -4.0 GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 6 23.61 -5.6 GameStop GME 1.52 11.5 ...dd 25.31 12.20 3693 13.20 -26.5 Gannett n GCI .64 6.6 ...cc 12.38 7.36 778 9.75 -15.9 Gap GPS .97f 3.4 14 35.68 21.02 4206 28.78 -14.9 GardDnv n GDI ... ... ... 38.00 19.91 492 31.78 -6.3 Gartner IT ... ... 36 142.16 110.76 514 117.87 -4.3 GasLogPt GLOP 2.09f 8.8 11 25.55 21.80 206 23.75 -4.0 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 14 26.15 +.2 GasLog GLOG .56 3.2 47 22.55 12.75 564 17.30 -22.2 GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 3 26.70 +.4 GastarExp GST ... ... ...dd 1.40 .38 591 .72 -31.5 Gastar pfA GSTpA 2.16 14.5 ... 20.50 6.40 19 14.90 -16.9 Gastar pfB GSTpB 2.69 14.7 ... 23.50 8.46 8 18.25 -3.3 GatesInd n GTES ... ... 35 18.72 15.69 142 16.18 -10.5 GazitGlobe GZT .37e 3.9 ... 11.00 9.01 0 9.63 -8.5 GeeGroup JOB ... ... ...dd 6.50 2.00 135 2.36 -15.1 GencoSh rs GNK ... ... ...dd 17.00 8.47 119 16.74 +25.7 Generac GNRC ... ... 18 53.78 33.77 530 46.59 -5.9 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 39 33.85 -1.6 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 4 25.81 -2.9 GnCable BGC .72 2.4 37 30.18 14.95 401 29.60 GenDynam GD 3.36 1.5 24 230.00 190.31 1809 225.96 +11.1 GenElec GE .48 3.3 ...dd 29.47 12.73 72640 14.52 -16.9 GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 20 24.50 -1.8 GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8 GenMills GIS 1.96 4.4 12 60.69 43.18 5138 44.56 -24.8 GenMoly GMO ... ... ...dd .53 .28 75 .38 +14.0 GenMotors GM 1.52 4.0 ...dd 46.76 31.92 7302 37.69 -8.1 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 169 6.25 -5.6 Gensco GCO ... ... 12 55.30 20.90 150 42.10 +29.5 GenesWyo GWR ... ... 24 84.40 61.44 638 71.44 -9.3 GenesisEn GEL 2.88f 13.2 31 32.59 18.42 652 21.77 -2.6 GenesisHlt GEN .24 16.2 ...dd 2.68 .60 296 1.48 +94.0 GenieEn n GNE .30 7.2 ... 8.10 3.82 48 4.14 -5.0 GenieE pfA GNEpA .64 8.7 ... 7.94 7.02 3 7.30 -.5 Genpact G .30f ... 21 34.79 24.28 254 32.07 +1.0 GenuPrt GPC 2.88f 3.2 20 107.75 79.86 1141 88.79 -6.5 Genworth GNW ... ... 2 4.15 2.66 2137 2.70 -13.2 GeoGrp s GEO 1.88 8.7 13 33.48 19.05 318 21.59 -8.5 GeoPark GPRK ... ... ... 15.39 6.48 681 14.53 +46.6 GaPw 77 n GPJA ... ... ... 26.14 23.01 15 24.49 -4.4 Gerdau GGB .02e .4 ... 5.32 2.60 5179 4.81 +29.3 GerNew GF 1.23e .4 ...q 21.49 15.67 11 19.64 +1.0 GettyRlty GTY 1.28 5.2 13 29.89 22.68 92 24.63 -9.3 GigCapit n GIG ... ... ... 10.22 9.60 1 9.73 +.9 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.08 696 29.38 -9.0 Glatfelter GLT .52 2.4 17 23.85 16.53 74 21.91 +2.8 Glaukos n GKOS ... ... ... 48.89 23.08 198 30.31 +18.2 GlaxoSKln GSK 2.89e 7.2 ... 44.54 34.52 3388 40.33 +13.7 GblBrCopp BRSS .24 .7 12 36.50 27.50 58 32.15 -2.9 GlbMed n GMRE .20p ... ...dd 10.25 6.34 135 7.79 -5.0 GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 2 24.70 -2.4 GlobNetL n GNL .94 5.3 29 23.87 15.55 285 17.68 -14.1tGlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.40 11 24.35 -5.1 GlobPtrs GLP 1.85 10.9 ...dd 20.87 15.17 66 17.00 +1.8 GlobPay s GPN .04 ... 37 118.94 80.01 448 110.25 +10.0 GlbShipLs GSL .40 34.2 ...dd 1.94 .97 52 1.17 +.9 GlbShip pfB GSLpB 2.19 9.3 ... 25.36 20.00 31 23.62 -1.3 GlbXNordic GXF .83e 3.7 ...q 24.68 21.41 0 22.61 -.4 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 9 16.21 -.4 GbXUSRota SCTO .12p ... ...q 28.03 24.51 27.00 +2.6 GblXEffic EFFE .16p ... ...q 27.69 24.99 3 26.22 -1.6 GblXPortgl PGAL .36e 2.8 ...q 13.10 10.38 14 12.70 +6.8 GblXColum GXG .41e 3.7 ...q 11.51 9.26 86 11.10 +10.8 GblXEmFtr EMFM .40e 1.6 ...q 26.16 20.79 2 24.33 +1.5 GbXMLP&E MLPX .60 4.8 ...q 14.60 11.36 153 12.56 -7.6 GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 0 20.76 -.5 GblXArg ARGT .09e .3 ...q 38.46 27.40 52 35.27 -.1 GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 29 24.35 -4.9 GXSupInPf SPFF .99 8.3 ...q 13.00 11.70 49 11.87 -2.4 GblXGuru GURU .28e .9 ...q 31.88 26.14 4 30.31 +2.1 GbXGreece GREK .13e 1.2 ...q 11.56 8.57 363 10.56 +2.7 GblXChCon CHIQ .12e .7 ...q 19.96 13.40 100 18.17 -2.7 GblX MLP MLPA .90e 9.8 ...q 11.59 8.14 6725 9.14 -7.3 GblXFertil SOIL .25e 2.4 ...q 11.01 9.03 2 10.21 -3.0 GblXChiEn CHIE .41e 3.4 ...q 12.48 10.42 5 11.96 +5.3 GblXSupDv SDIV 1.42e 6.7 ... 22.60 20.09 234 20.48 -6.0 GlbXChiFn CHIX .34e 1.9 ...q 21.04 14.30 10 18.12 +.7 GbXSEAsia ASEA .42e 2.3 ...q 18.44 14.47 2 18.00 +5.9 GblXPakist PAK ... ... ...q 19.23 12.15 141 13.01 +5.1 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.40 -5.7 GblXNorway NORW .83e 5.8 ...q 14.63 11.10 45 14.39 +9.6 GblXScUS n SCIU ... ... ...q 32.53 27.62 26 31.12 +.6 GblXScEu n SCID ... ... ...q 29.75 25.67 12 28.61 +3.2 GblXScAs n SCIX ... ... ...q 27.08 23.68 4 25.69 -.8 GblXScJp n SCIJ ... ... ... 33.72 28.14 1 31.49 -.7 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 7 24.25 -2.5 GbXNigeria NGE .31e 1.4 ...q 27.10 14.65 24 22.95 +5.7 GbX US Inf PAVE ... ... ... 17.80 13.80 27 16.22 -3.3 GblFound n BOSS ... ... ... 20.72 15.35 1 18.35 +5.9 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 12 26.72 -2.3 GlbXSilv rs SIL ... ... ...q 37.30 28.21 126 30.76 -5.8 GlbXLith rs LIT ... ... ...q 41.21 28.00 308 33.47 -13.6 GbX Gold rs GOEX ... ... ...q 25.21 20.08 20 22.42 -3.8 GbXUran rs URA ... ... ...q 16.36 11.81 355 13.29 -11.7 GlblScape GSB .06 1.6 21 5.51 3.27 13 3.72 +4.9 Globalstar GSAT ... ... ...dd 2.59 .53 2351 .78 -40.5 GlobantSA GLOB ... ... 52 54.84 33.87 206 44.37 -4.5sGlobusMed GMED ... ... 46 52.18 27.79 913 52.30 +27.3tGlowpoint GLOW ... ... ...dd .65 .19 686 .21 -41.9 GoDaddy n GDDY ... ... 91 65.34 37.25 931 63.68 +26.7 GolLinhs s GOL ... ... ... 14.48 4.13 525 12.02 +37.2 GoldFLtd GFI .02e .5 ... 4.70 3.06 2399 3.93 -8.6 GoldResrc GORO .02 .4 64 5.33 3.08 285 5.09 +15.7 GoldStdV g GSV ... ... ... 2.07 1.25 143 1.70 -2.9 Goldcrp g GG .24 1.7 19 15.55 11.64 5292 14.08 +10.3 GoldenMin AUMN ... ... ... .68 .36 101 .44 +2.3 GoldStr g GSS ... ... 6 .92 .56 3295 .70 -21.1 GldFld GV ... ... 11 6.38 3.60 37 4.30 -12.2 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 27 26.27 -.9 GS BDC n GSBD 1.80 9.3 10 25.04 18.78 137 19.26 -13.2 GS ActbtInt GSIE ... ... ...q 32.48 26.88 94 30.31 +1.0 GS ActEM GEM ... ... ...q 39.44 30.30 143 35.77 -.1 GS ActEur GSEU .60e ... ... 33.94 28.87 3 32.22 +1.6 GS ActJpn GSIY ... ... ... 36.02 29.20 1 34.15 +1.5 GS US LgC GSEW ... ... ... 46.27 40.58 2 43.22 -.6 GS HYBd n GHYB ... ... ... 50.32 48.05 3 48.61 -1.8 GS CpBd n GIGB ... ... ... 50.44 48.16 4 48.23 -4.0 GS ActLgC GSLC ... ... ...q 57.42 46.85 147 53.89 +1.0 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 41 100.08 +.1 GS Indus n GVIP ... ... ... 57.97 45.03 4 53.90 +1.8 GS SCap n GSSC ... ... ... 45.33 39.39 5 44.18 +2.0sGSCI37 GSC ... ... ...q 26.40 17.55 1 26.01 +8.5 GoldmanS GS 2.60 1.1 24 275.31 209.62 3774 246.67 -3.2 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 42 28.28 -1.0 GoldS pfN GSpN ... ... ... 28.34 25.95 32 26.58 -4.5 GoldS pfB GSpB 1.55 5.8 ... 27.27 25.20 18 26.81 +3.6 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 10 23.40 +2.9 GoldS pfA GSpA .96 4.3 ... 24.46 21.25 86 22.44 -.5 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 99 22.82 +1.0 GS MLPEn GER .64 10.0 ...q 8.29 5.25 349 6.38 +3.7 GS MLPInc GMZ 1.38 15.8 ... 10.66 7.55 255 8.75 -2.1 GoodrPet n GDP ... ... ... 14.50 8.20 6 12.89 +18.1 GormanR GRC .50 1.6 27 33.50 23.55 22 30.61 -1.9 vjGrace GRA .96f 1.4 20 77.37 58.48 866 67.39 -3.9 Graco s GGG .53 1.1 15 49.69 34.89 255 46.55 +2.9 GrahamCp GHM .36 1.7 14 24.03 17.97 11 21.40 +2.2 GrahamH s GHC 5.32f .9 23 625.45 536.90 6 617.05 +10.5 Graingr GWW 5.12 1.8 25 309.80 155.00 675 286.08 +21.1 Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 0 25.50 -5.3 GrmPrTr rs GPT 1.50 6.7 ... 31.26 21.12 2005 22.49 -15.6 GranTrra g GTE ... ... ...dd 3.22 1.93 2617 3.15 +16.7 GranaMon GRAM .25e 7.0 ... 5.15 2.25 96 3.58 +25.6 GraniteC GVA .52 .9 32 68.58 45.14 192 55.16 -13.0 GranitPnt n GPMT 1.52f 9.2 ... 19.30 16.15 124 16.61 -6.4 GraniteRE GRP/U 2.30 ... ... 42.10 35.51 1 39.51 +1.1 Gran Gld n BAR ... ... ... 142.87 123.68 0 132.26 +1.5 GranCom n COMB ... ... ... 27.07 24.80 7 26.55 +1.5 GranSP n COMG ... ... ... 32.29 24.96 1 29.35 +6.0sGrphTInt n EAF ... ... ... 15.50 14.44 3052 16.21 +4.6 GraphPkg GPK .30 1.9 16 16.74 12.65 2766 15.97 +3.4 GrayTelev GTN ... ... 6 17.80 11.25 465 11.70 -30.1 GrayTvA GTN/A ... ... 15 15.30 10.00 10.05 -30.0 GrtAjax n AJX 1.20 9.0 9 15.40 12.27 15 13.39 -3.1 GrtAjx24 n AJXA ... ... ... 26.80 24.54 0 25.35 -.1 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 447 1.22 -5.4 GtPlainEn GXP 1.10 3.5 15 34.72 27.60 683 31.37 -2.7 GrtWstBcp GWB .80 2.0 16 45.00 33.27 134 40.31 +1.3 GreenDot GDOT ... ... 44 69.37 33.81 210 62.92 +4.4 GreenTrH n GHG ... ... ... 13.05 10.75 263 10.91 -15.8 GreenbCos GBX .92f 2.0 10 54.45 41.45 327 45.35 -14.9 Greenhill GHL .20 1.0 ...dd 26.00 13.80 408 19.75 +1.3 Greif A GEF 1.68 2.9 20 65.60 47.97 165 58.80 -2.9 Greif B GEF/B 2.51e 3.9 20 71.95 52.50 2 63.60 -8.3 Griffon GFF .28f 1.4 21 24.75 17.45 81 20.60 +1.2 Group1 GPI 1.00f 1.5 9 84.47 51.62 189 65.22 -8.1 GrubHub GRUB ... ... ...cc 112.41 41.35 1617 102.17 +42.3 GAeroPac PAC 2.78e 2.6 ... 119.87 87.66 66 105.13 +2.3 GpoASur ASR 3.31e ... ... 229.45 165.93 44 176.78 -3.1 GpoAvalAc AVAL .40 4.5 ... 9.51 7.76 193 8.89 +4.6 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 10 9.97 +6.6 GpSuprvi n SUPV ... ... ... 33.85 16.11 196 28.63 -2.4 GpTelevisa TV ... ... ... 27.37 14.20 1347 17.58 -5.8 GuangRy GSH .62e 2.3 ... 37.43 24.43 1 27.24 -18.4 Guess GES .90 4.0 ...cc 24.01 9.56 1056 22.72 +34.6 GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 19 21.29 -6.3 Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 5 24.20 -2.7 GugCrdAllo GGM 2.18 10.0 ...q 24.03 21.08 33 21.74 -.9 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 90.86 109.46 +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 163.73 122.20 147.21 +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 199.28 162.61 179.20 -.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 11.5 ...q 9.42 7.72 148 8.35 -6.2 GugChinTc CQQQ .60e 1.0 ...q 67.24 43.28 50 57.19 -5.7 GugWater CGW .48e 1.4 ...q 36.40 31.90 33.82 -4.8 GugCdnEn ENY .49e 6.0 ...q 8.98 7.25 3 8.12 -3.2 GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.90 2 25.89 -6.1 GugSolar TAN .83e 3.3 ...q 26.70 17.46 66 25.14 GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0 GugIntMult HGI .59e 3.5 ...q 18.58 16.20 16.88 -3.2 GugFront FRN .47e 2.9 ...q 16.28 13.01 16.15 +8.8 GugChinSC HAO .76e 2.5 ...q 33.23 24.27 11 30.07 +1.7 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 10 37.58 +.6 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 41.82 -11.7 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 11 44.86 +3.1 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.81 64.81 -1.2 GugGlDiv LVL .52e 4.8 ...q 11.80 10.46 10.89 -3.9 GugDefEq DEF .85e 1.8 ...q 49.26 41.13 46.41 -.2 GugStrOp GOF 2.19 10.7 ...q 21.85 18.80 151 20.36 -5.7 Guidewire GWRE ... ... ...dd 92.65 60.15 313 85.46 +15.1 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 39 31.50 +10.6H -HCA Hldg HCA .35p ... 15 106.84 71.18 2796 96.90 +10.3 HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 60 41.20 +37.8 HCP Inc HCP 1.48 6.8 12 33.67 21.48 1945 21.92 -16.0 HDFC Bk HDB .37e .4 ... 110.77 79.30 514 96.94 -4.7 HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.16 -1.1 HFF Inc HF 1.80e ... 23 51.74 30.06 152 48.21 -.9 HMG HMG ... ... ...dd 16.33 8.94 0 13.55 +8.5 HNI Corp HNI 1.14 3.2 16 47.36 31.16 230 35.37 -8.3 HP Inc HPQ .53 2.5 13 24.75 17.10 6374 21.38 +1.8 HRG Grp HRG ... ... ...dd 20.17 14.22 1321 15.14 -10.7 HSBC HSBC 1.50e 3.0 ... 55.89 41.21 1283 49.95 -3.3 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 30 25.68 -.5 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 69 26.41 -3.4 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 177 26.30 -2.0sHaemonet HAE ... ... 71 76.38 38.47 304 76.43 +31.6 HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 2173 5.52 -27.1 Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 7491 52.05 +6.5 HalyrdHlt HYH ... ... 23 50.99 35.24 193 47.07 +1.9 HamBchBr HBB .34 1.4 ... 41.00 20.97 14 23.56 -8.3 HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 30 39.13 -.5tHanJS JHS .87e 6.3 ...q 15.12 13.77 21 13.76 -7.4 HanJI JHI 1.45e 8.7 ...q 18.85 16.42 8 16.61 -5.1 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 46 14.99 -12.5 HanPfEq HPI 1.68 8.3 ...q 22.58 19.73 40 20.33 -5.1 HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 34 19.65 -8.6 HanPfd3 HPS 1.47 8.4 ...q 19.48 16.80 55 17.53 -6.5 HanTxAdv HTD 1.45 6.6 ...q 26.79 21.00 92 21.86 -11.4 Hanesbds s HBI .60 3.3 9 25.73 17.16 10795 18.22 -12.9 HannArms HASI 1.32 6.9 27 25.28 17.33 186 19.25 -20.0 HanoverIns THG 2.16 1.8 65 121.39 79.23 140 119.75 +10.8 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 7 25.28 -.2 HarleyD HOG 1.48f 3.6 13 57.64 40.53 3658 41.01 -19.4 HarmonyG HMY .05 ... ... 2.53 1.56 2578 1.93 +3.2 HarrisCorp HRS 2.28 1.3 30 169.53 106.18 341 169.00 +19.3 Harsco HSC .20m .9 56 23.20 12.80 267 21.75 +16.6 HarteHk rs HHS ... ... ... 14.50 7.27 15 9.30 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.26 -2.0 HrtMuOp n HMOP ... ... ... 42.46 39.53 39.73 -1.1 HartfFn42 HGH 1.97 6.7 ... 32.00 28.57 22 29.27 HartfdFn HIG 1.00 1.9 18 59.20 48.21 1318 51.96 -7.7 HartfFn wt HIG/WS ... ... ... 53.33 42.48 51.29 -.5tHaverty HVT .72f 4.0 18 27.23 17.80 87 17.85 -21.2 HavertyA HVT/A .38a 2.1 14 27.10 18.00 18.00 -22.9 HawaiiEl HE 1.24 3.6 23 38.72 31.71 493 34.52 -4.5 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 216 4.99 -16.1 HlthcrRlty HR 1.20 4.5 42 36.25 26.27 662 26.76 -16.7tHlthcreTr HTA 1.22 5.0 44 32.84 24.50 1089 24.60 -18.1 HeclaM HL .01e .3 ...dd 6.16 3.25 3010 3.78 -4.8 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.40 +2.6sHeico s HEI ... ... ... 93.10 56.47 171 92.30 sHeico A s HEI/A ... ... 60 78.05 47.00 133 77.55 HelixEn HLX ... ... ...dd 8.70 4.82 1554 6.25 -17.1 HelmPayne HP 2.80f 3.9 ...dd 75.02 42.16 1128 72.41 +12.0 Hemisphrx rs HEB ... ... ... .74 .30 490 .33 -3.8 HennCap n HCAC ... ... ... 10.49 8.97 2 9.97 +1.7 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 10.60 +2.2 Herbalife HLF ... ... 22 104.97 60.71 687 102.31 +51.1 HercHld n HRI ... ... ... 72.99 33.27 213 59.72 -4.6 HercTGC HTGC 1.24 10.3 14q 15.60 11.55 321 12.09 -7.9tHercTG 24 HTGX 1.56 6.2 ... 25.85 25.05 55 25.02 -2.3 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 102 16.34 -9.3 Hersha pfC HTpC 1.72 7.1 ... 26.28 24.00 0 24.10 -4.1 Hersha rs HT 1.12 5.8 15 19.87 16.60 221 19.32 +11.0 Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 7 23.20 -5.9 Hersha pfE HTpE ... ... ... 26.40 22.66 9 23.03 -6.9 Hershey HSY 2.62 2.8 20 116.49 92.06 1282 93.18 -17.9 HertzGl HTZ ... ... ... 27.27 8.52 2260 21.09 -4.6 Hess HES 1.00f 1.7 ...dd 58.98 37.25 3186 58.54 +23.3 Hess pfA HESpA ... ... ... 66.79 48.24 96 66.61 +15.1 HessMidP n HESM 1.29f 6.4 27 26.78 18.32 46 20.25 +2.2 HP Ent n HPE .56f 3.2 44 19.48 12.70 8073 17.42 +21.3 Hexcel HXL .50 .8 23 69.52 49.20 225 65.05 +5.2 Hi-Crush HCLP 1.26 10.5 13 15.45 7.25 831 12.00 +12.1 HighPtRs HPR ... ... ...dd 6.93 2.66 1518 6.40 +24.8 HighlFlR n HFRO ... ... ... 16.60 15.00 138 16.02 +3.4 HighwdPrp HIW 1.85 4.4 18 53.34 41.34 395 42.37 -16.8 Hill Intl HIL ... ... ...dd 6.00 3.95 248 5.70 +4.6 Hill-Rom HRC .80f .9 23 91.11 71.91 467 86.85 +3.0 HillenInc HI .83 1.7 23 49.35 34.65 188 48.05 +7.5 HillmCT pf HLMp 2.90 8.4 ... 36.95 29.63 1 34.40 +.2 HilltopH HTH .28f 1.1 13 28.86 21.47 175 24.51 -3.2 HilGrVa n HGV ... ... ... 47.75 32.20 654 44.15 +5.2 Hilton HLT .60 .7 41 88.11 58.90 1795 82.09 +2.8 HoeghLP HMLP 1.72 9.6 11 20.65 15.33 159 17.90 -4.0 Hoegh pfA HMLPpA 2.19 8.4 ... 27.42 25.02 6 26.00 -3.4 HollyEngy HEP 2.62f 8.7 14 37.56 26.09 204 30.17 -7.1sHollyFront HFC 1.32 2.2 15 58.87 23.46 1972 59.08 +15.3 HomeDp HD 4.12f 2.3 24 207.61 144.25 2973 177.66 -6.3 Honda HMC .84e 2.5 ... 37.29 27.05 436 34.16 +.2 HonwllIntl HON 2.98 2.0 66 165.13 129.00 4460 148.62 -3.1 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.5 27 47.65 33.85 83 44.75 +1.5 HorizGbl n HZN ... ... 39 19.26 7.69 169 8.15 -41.9 HorizFn22 n HTFA ... ... ... 25.93 25.26 1 25.53 +.5 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 6 49.12 -2.4 HorGKWld KLDW ... ... ...q 35.73 29.52 11 34.36 +2.6 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.35 3 20.51 -4.2 JamesBibl ef JBRI ... ... ... 26.01 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 35

HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.04 -1.1 Hormel s HRL .75 2.1 22 38.00 29.75 2121 35.77 -1.7 Hornbeck HOS ... ... ...dd 4.87 1.51 158 3.73 +19.9 HostHotls HST 1.00a 5.1 16 21.53 17.26 4158 19.46 -2.0 HoulihnL n HLI .80 1.8 18 52.81 32.72 106 45.15 -.6 HstnAEn HUSA ... ... ... 1.05 .25 386 .25 -23.9 HovnanE HOV ... ... ...dd 3.41 1.66 565 1.97 -41.2 HHughes HHC ... ... 29 140.38 114.28 198 136.59 +4.1 HuanPwr HNP 2.45e 10.0 ... 31.85 23.64 52 24.58 -1.7 Hubbell HUBB 3.08 2.6 22 149.03 109.32 442 118.86 -12.2 HubSpot HUBS ... ... ...dd 124.45 63.00 913 109.85 +24.3 HudBayM g HBM .02 ... 10 10.25 4.60 502 7.05 -19.9 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.2 25 36.14 28.25 564 31.27 -8.7 HugotnR HGT .09e 13.0 2 2.10 .55 187 .69 -50.7 Humana HUM 2.00f .7 25 299.67 220.80 458 294.50 +18.7 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 7 39.05 +1.8 HuntgtnEco HECO .47e .2 ...q 44.87 38.10 2 41.27 -1.0 HuntgtnIng HII 2.88 1.1 25 276.69 183.42 190 264.97 +12.4 Huntsmn HUN .65f 2.1 11 36.09 23.12 1367 31.15 -6.4 Hyatt H ... ... 37 83.02 54.38 534 78.11 +6.2 HysterYale HY 1.21 1.6 20 93.90 59.38 32 74.90 -12.0I -IAMGld g IAG 1.52f 28.1 90 7.25 3.55 3206 5.40 -7.4 ICICI Bk IBN .16e 1.9 ... 11.26 7.58 7883 8.38 -13.9tIDT Cp IDT 1.00f 18.5 ... 17.71 5.40 206 5.40 -49.1 IEC Elec IEC ... ... ...cc 5.05 3.35 15 4.39 +6.6 ING ING .14e .8 ... 20.58 16.31 1809 17.62 -4.6 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 23 25.52 -.1 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 33 25.70 ION Geo rs IO ... ... ...dd 32.45 3.20 311 29.45 +49.1 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 62 30.44 IQ Hedge MCRO ... ... ...q 27.20 25.38 1 26.33 -.8 IQ HdgLgS QLS ... ... ...q 24.53 20.39 2 22.01 +.5 IQ Ch SC n CSML ... ... ... 29.58 23.89 96 27.79 -.9 IQ HdgEv QED ... ... ...q 22.00 20.53 21.09 +.9 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.39 -3.0tIQ CorePl n AGGP ... ... ... 21.05 19.09 37 19.08 -4.4tIQ CoreBd n AGGE ... ... ... 19.88 18.55 27 18.54 -5.3 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.85 24.35 -.2 IQ 50HJpn HFXJ ... ... ...q 23.96 19.25 4 22.15 -1.9 IQ 50HgEur HFXE ... ... ...q 21.45 18.94 1 20.22 -.6 IQ 50HIntl HFXI ... ... ...q 22.80 19.78 27 21.60 -.3 IQ RealRtn CPI ... ... ...q 27.85 27.15 5 27.53 +.4 IQUSReSC ROOF 1.43e 6.1 ...q 27.88 22.60 13 23.45 -10.9 IQMrgArb MNA ... ... ...q 31.92 29.98 87 30.58 -1.5 IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4 IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 0 34.08 -2.4 IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6 IQ CdaSC CNDA .18e 1.0 ...q 20.13 15.60 17.22 -9.3 IQ GlbRes GRES .10e .4 ...q 29.30 24.87 19 28.00 -2.0 IQVIA Hldg IQV ... ... 12 110.67 81.62 1094 98.01 +.1 IRSA IRS ... ... ... 32.97 21.22 28 24.45 -17.4 iShGold IAU ... ... ...q 13.11 11.61 9903 12.72 +1.7 iShGSCI GSG ... ... ...q 17.55 13.16 1825 17.44 +7.1 iSAstla EWA 1.01e 4.6 ...q 24.19 21.07 1495 22.18 -4.3 iSAstria EWO .37e 1.4 ...q 27.41 19.55 95 25.68 +4.2 iShBelg EWK .51e 2.4 ...q 23.00 19.33 16 21.19 +.8 iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 14288 42.60 +5.3 iShCanada EWC .48e 1.7 ...q 30.60 25.58 1278 27.94 -5.7 iShEMU EZU .86e 1.9 ...q 47.13 39.32 3313 44.68 +3.0 iSFrance EWQ .58e 1.8 ...q 33.73 28.05 563 32.66 +4.6 iShGerm EWG .60e 1.8 ...q 35.87 29.73 1923 32.84 -.5 iSh HK EWH .61e 2.4 ...q 26.93 22.80 2666 25.33 -.4 iSh SKor EWY .65e .9 ...q 79.07 62.05 2027 74.12 -1.1 iShMexico EWW .78e 1.5 ...q 57.82 47.79 3979 51.11 +3.7 iShNeth EWN .66e 2.0 ...q 34.09 28.10 154 32.29 +1.8 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 158 46.85 -2.0 iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 538 66.71 -4.7 iShSpain EWP .99e 2.9 ...q 36.38 31.52 406 33.61 +2.6 iSSwedn EWD .76e 2.2 ...q 36.71 32.02 171 34.03 +.4 iShSwitz EWL .75e 2.2 ...q 37.84 33.31 721 34.29 -3.6 iShFrntr100 FM .30e .9 ...q 36.19 28.36 100 33.89 +2.3 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 11 50.11 -.7 iShxUSH bt HYXU .92e 1.7 ...q 57.19 48.35 10 55.41 +1.8 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.29 12 49.45 -3.4tiShEMkHY EMHY 3.98 8.2 ...q 51.12 48.43 43 48.41 -3.1 iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 45.60 1 46.11 -8.0 iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.21 41 41.70 -.3 iShGblSilv SLVP .29e 2.7 ...q 12.02 9.34 45 10.59 -2.3 iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 23 22.87 +6.1 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 1 29.13 -.8 iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.02 6 88.21 +.1 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 7 52.87 -.5 iShEMkBd LEMB .42e .9 ...q 50.78 45.39 94 49.16 +2.0 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.66 71 83.70 -.7 iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.06 341 61.49 +1.2 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 67.45 53 81.23 +1.8 iShThai THD 1.88e 1.9 ...q 103.71 76.35 179 99.35 +7.4 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 8 50.39 -1.8 iShChile ECH .71e 1.3 ...q 56.53 41.34 210 54.72 +4.9 iShBRIC BKF .54e 1.2 ...q 50.94 36.00 34 44.75 +.6 iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 25 55.55 +.2 iShSilver SLV ... ... ...q 17.14 14.44 15505 15.67 -2.0 iShS&P100 OEF 1.92e 1.6 ...q 127.67 104.39 478 117.35 -1.1 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 3 102.15 -3.3 iShAcwiMV HACV ... ... ...q 29.95 27.41 29.04 -2.5 iShMrnLG JKE 1.20e .7 ...q 173.88 135.71 7 165.45 +5.7 iShMrnLC JKD 2.24e 1.5 ...q 167.90 142.15 12 154.13 -3.0 iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 9 16.95 +4.1 iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.64 12 18.06 -3.2 iShSPTUS s ITOT ... ... ...q 65.40 53.79 1413 61.21 +.1 iShSTNtMu SUB .86 .8 ...q 106.40 104.43 68 104.56 -.3tiShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.01 22 110.90 -1.9 iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 1036 112.35 -1.5 iShChinaLC FXI .87e 1.9 ...q 54.00 37.51 12030 46.39 +.5 iShTransp IYT 1.70e .9 ...q 206.73 157.65 89 191.01 -.3 iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 2 51.89 +2.7 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 236.91 3000 268.44 -.2 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 9 181.41 -2.3tiShUSAgBd AGG 2.65e 2.4 ...q 110.66 106.00 2621 105.95 -3.1 iShEMkts EEM .59e 1.3 ...q 52.08 39.79 74337 46.88 -.5tiShiBoxIG LQD 3.87 3.4 ...q 121.85 115.46 4380 115.42 -5.1 iSKokusai TOK 1.60e 2.5 ...q 69.65 59.06 2 65.23 +.9tiShCorUSTr GOVT .33 1.4 ...q 25.60 24.42 5187 24.42 -2.6 iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 3.9 ...q 62.55 56.00 84 58.60 -3.2 iShGblTech IXN 1.10e .7 ...q 171.45 128.06 34 158.15 +2.9tiShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.48 5 50.44 -4.5 iSMrnMCG JKH .59e .3 ...q 220.00 176.47 3 210.23 +3.8 iShIndones EIDO .35e 1.3 ...q 30.61 25.66 858 26.98 -5.1 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 133.53 926 156.64 +2.5tiShNYMun s NYF ... ... ...q 56.36 54.48 10 54.50 -2.3 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 104.83 29 112.10 -.4 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 90 70.02 +.1 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 72.48 162 82.01 -1.1 iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 151 36.97 +4.0 iShCalMn s CMF ... ... ...q 59.75 57.89 82 57.94 -2.0 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.48 35 49.57 -3.3 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 2 83.11 -.9 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 108 43.32 -4.2 iShNANatR IGE .85e 2.4 ...q 38.02 30.59 93 35.84 +1.1 iSh JPXNik JPXN ... ... ... 70.78 56.60 3 65.48 +.8 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 212 82.94 -.8 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 1858 36.87 +7.9 iShUSAMo MTUM .81e .8 ...q 113.60 84.64 511 107.26 +4.0 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 4 158.79 -.4tiShPhilpns EPHE .20e .6 ...q 40.19 33.00 235 32.82 -15.5 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 1587 110.85 -3.0tiShNMuBd MUB 2.59 2.4 ...q 111.66 108.11 891 108.07 -2.4 iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 1 45.11 +3.4 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 7 50.98 -2.7 iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.30 3 38.97 -1.4 iShAsia50 AIA 1.02e 1.5 ...q 72.96 53.83 64 66.76 +1.1 iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 7073 118.49 -6.6 iSRTop200G IWY .82e 1.1 ...q 79.55 62.57 48 74.62 +2.0 iShRTop200 IWL 1.02e 1.7 ...q 66.19 54.04 2 61.42 -.1 iShIntSelDv IDV 1.51e 4.1 ...q 35.93 31.86 2051 34.02 +.7 iS Eafe EFA 1.66e 2.3 ...q 75.27 63.91 17696 70.96 +.9 iShGerSC bt EWGS .69e 1.0 ...q 70.42 49.36 3 66.27 +3.0 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 188 87.47 -1.9tiShCrLTBd ILTB 2.54 4.2 ...q 65.21 60.25 14 60.30 -6.9 iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 328 123.19 +2.1 iShNorC bt ENOR .58e 2.1 ...q 28.74 21.48 7 28.20 +9.3 iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 104 207.99 -.1 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 2 171.62 -1.5 iShIreland EIRL .55e 1.1 ...q 50.12 42.21 6 47.87 -.3 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 639 189.81 tiSh10yCBd CLY 2.67 4.5 ...q 63.67 58.87 75 58.82 -6.9 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 15971 85.66 -1.8 iShFinlC bt EFNL .51e 1.2 ...q 43.75 37.53 13 43.46 +10.2 iShSft IGV .12e .1 ...q 183.23 130.68 217 174.66 +13.0 iShCorUS n FTY ... ... ... 51.01 43.20 76 44.23 -10.8 iShDenC bt EDEN .81e 1.2 ...q 71.11 59.50 6 67.89 +.4 iShNetw IGN .25e .5 ...q 55.29 43.74 4 52.48 +8.3 iShNATch IGM .73e .4 ...q 195.60 142.10 28 181.86 +7.7 iShResRE REZ 2.01e 3.6 ...q 67.72 53.83 30 55.95 -10.1 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 31 25.28 -.2 iShC&SRE ICF 2.97e 3.3 ...q 104.37 88.40 154 90.84 -10.3 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 91 99.04 +.8 iShGbl100 IOO 2.14e 2.3 ...q 98.94 83.15 11 92.86 +.3 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 5 25.38 -.1 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 13 184.85 +3.1tiShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 1 110.21 -3.3 iShIndia bt INDA .24e .7 ...q 38.21 31.54 3755 34.41 -4.6 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1928 121.42 -2.3 iSMrnSCG JKK .87e .5 ...q 193.05 153.86 3 186.54 +4.0 iShPoland EPOL .42e 1.6 ...q 30.19 23.14 388 25.51 -5.8 iSMCGth IJK 1.88e .9 ...q 230.66 189.87 48 219.66 +1.8tiShIntGvC GVI 1.99 1.9 ...q 111.75 107.40 44 107.38 -2.2 iSR1KGr IWF 1.45e 1.1 ...q 146.15 115.57 880 137.53 +2.1 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 179 48.83 -7.1 iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 1075 148.50 -.1 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 1041 125.22 -.4 iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 306 194.05 +3.9 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 75 129.47 -4.8 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 4747 50.98 +.3 iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 13261 155.32 +1.9 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 307 84.98 -5.7 iShChina MCHI .61e .9 ...q 76.72 50.21 2717 66.45 -.1 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 67.35 359 73.87 +1.2 iSRus3K IWV 2.47e 1.6 ...q 169.20 139.27 188 158.28 +.1 iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 62 69.79 -.4 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 29 127.30 -4.2 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 857 52.31 -.9 iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 4 145.41 -4.5 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 56 157.16 -1.8 iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 35 49.01 -1.1 iShTelecm IYZ .68e 2.4 ...q 34.12 26.34 183 27.79 -5.5 iShTech IYW 1.20e .7 ...q 184.45 138.25 122 169.51 +4.1 iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 5 92.60 -.3 iShGblCStp KXI 2.19e 2.3 ...q 109.16 96.87 6 97.24 -8.2 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 5819 73.98 -8.7 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 23 113.53 +3.8 iSh0-5Tips STIP ... ... ...q 101.11 99.37 52 99.78 -.1 iShHmCnst ITB .09e .2 ...q 46.56 31.86 1945 38.60 -11.7 iShInds IYJ 1.65e 1.1 ...q 158.32 125.23 27 147.30 -.1 iShAerosp ITA 1.31e .6 ...q 206.56 149.17 165 204.88 +8.9 iShHltcare IYH 3.01e 1.7 ...q 193.31 156.01 27 174.55 +.2 iShFinSv IYG 1.21e .9 ...q 142.14 105.42 206 132.28 +1.4 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 291 50.73 +2.9 iShInsur IAK .82e 1.3 ...q 69.95 59.34 5 65.43 -1.8 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 300 118.34 -.9 iShBroker IAI .65e 1.0 ...q 70.58 49.01 36 66.68 +6.2 iShUSEngy IYE 1.14e 2.8 ...q 42.87 33.70 830 40.46 +2.0 iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 10 112.07 +.9 iShCrSPS s IJR ... ... ...q 80.68 66.77 2191 79.03 +2.9 iShMedDev IHI 1.57e .8 ...q 194.27 155.25 70 190.40 +9.7tiShConsGd IYK 2.43e 2.1 ...q 130.93 114.56 26 114.80 -9.4 iShHltcPrv IHF .24e .1 ...q 172.85 137.38 10 164.33 +4.8 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.16 319 63.49 +.6 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 7 146.71 -5.0 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 46 100.22 -1.9 iShPeru EPU .70e 1.6 ...q 44.95 32.90 32 44.44 +8.4 iShCorEafe IEFA 1.56e 2.3 ...q 70.84 59.67 4856 66.93 +1.3 iShOilEq IEZ .86e 2.3 ...q 40.47 29.57 24 36.83 +2.5 iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 16 133.69 +.1 iShO&GEx IEO 1.06e 1.5 ...q 70.96 50.49 71 70.53 +8.6 iShAggrAllo AOA .98e 1.8 ...q 56.94 50.50 31 53.74 -.3 iShEurope IEV 1.12e 2.3 ...q 50.81 43.43 265 47.90 +1.4 iShGroAllo AOR .81e 1.8 ...q 46.77 42.78 34 44.48 -1.0 iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 30 98.66 +3.1 iShModAllo AOM .71e 1.9 ...q 39.05 36.58 67 37.55 -1.3 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 40 24.75 -4.2 iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 1004 56.11 +1.6 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 145 155.30 +1.1 iShConsAllo AOK .64e 1.9 ...q 35.27 33.49 105 34.02 -1.8 iShEafeGr EFG 1.37e 1.7 ...q 85.81 71.68 75 80.81 +.1 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 2 24.35 -.7tiShiB3-23x s IBCE ... ... ...q 24.76 23.55 2 23.55 -3.0 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2tiShBd3-23 s IBDD ... ... ...q 26.95 25.65 1 25.65 -3.1 iShBd3-20 s IBDC ... ... ...q 26.38 25.82 3 25.88 -.8 iStar STAR ... ... 5 12.68 9.75 389 9.98 -11.7 iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 7 25.18 -.7 iStar pfG STARpG 1.91 7.6 ... 25.94 24.12 0 24.99 -2.1 iStar pfI STARpI 1.87 7.6 ... 25.94 23.85 2 24.75 -1.7 ITT Inc ITT .54f 1.1 20 57.62 36.93 414 51.02 -4.4 iBio IBIO ... ... ...dd .55 .14 221 .17 -6.2 Idacorp IDA 2.36 2.6 22 100.04 79.59 289 90.51 -.9 IDEX IEX 1.48 1.0 33 150.72 102.69 197 142.70 +8.1 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 32 179.07 133.90 1106 156.60 -6.1 Imax Corp IMAX ... ... ...cc 31.00 17.58 304 22.85 -1.3 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 489 .26 -16.1 ImpacMtg IMH ... ... 3 17.40 7.18 9 8.71 -14.3 ImpOil g IMO .64f 2.2 59 32.81 25.91 216 29.68 -4.8 IncOpR IOR ... ... 26 12.55 8.31 9 12.06 +8.8 IndCDrillg ICD ... ... ...dd 5.48 2.72 80 4.35 +9.3 IndepHld IHC .12f .3 14 39.85 17.25 8 37.55 +36.8 IndepRT IRT .72a 7.7 19 10.63 8.26 333 9.40 -6.8 IndiaFd IFN 1.82e 1.9 ...q 28.81 24.23 50 24.84 -4.9 IndiaGCap IGC ... ... ...dd 1.63 .30 556 .60 -40.0 IndoTel s TLK .67 ... ... 36.19 25.96 426 26.96 -16.3 IndBach IBA .87e 1.4 ... 67.61 52.72 8 60.45 +5.5 Infosys INFY .40e 2.3 16 18.71 13.88 9690 17.42 +7.4 InfrREIT n HIFR 1.00 4.9 18 23.22 17.60 143 20.61 +10.9 InfuSystem INFU ... ... ...dd 2.95 1.20 8 2.75 +19.6 IngerRd IR 1.80 2.2 19 97.67 81.93 1931 83.26 -6.6sIngevity NGVT ... ... ... 82.23 53.62 111 81.56 +15.7 Ingredion INGR 2.40 1.9 17 146.28 113.42 183 126.23 -9.7 InnovInd n IIPR 1.00f 3.1 ... 36.88 15.72 86 32.71 +1.2 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 5 27.25 -2.5 Innsuites IHT .01 .6 ...dd 2.27 1.23 1 1.62 -7.2 Inphi IPHI ... ... ...cc 44.25 23.65 612 30.36 -17.0 InsightS n INSI ... ... ... 21.10 18.71 72 18.78 -5.6 Insperity s NSP ... ... 27 77.95 34.88 382 76.60 +33.6 InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .82 .12 .16 +21.1 InstlldBPd IBP ... ... 31 79.40 46.65 164 57.45 -24.4 Instructre n INST ... ... ...dd 46.50 23.40 134 41.40 +25.1 IntegerHl ITGR ... ... ...dd 58.54 33.90 131 55.50 +22.5 Intellichk IDN ... ... ...dd 4.55 1.50 22 1.96 -23.4sIntellgSys INS ... ... ...dd 5.25 3.30 8 5.20 +14.0 Intelsat I ... ... ... 9.70 2.44 3692 9.30 +174.3sInterXion INXN ... ... ... 65.69 41.68 849 64.41 +9.3 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 1491 73.92 +4.8 IntCtlHtls IHG ... ... ... 69.23 49.03 230 61.98 -2.4 IBM IBM 6.00 4.1 11 171.13 139.13 5312 145.86 -4.9 IntFlav IFF 2.76f 2.0 36 157.40 128.42 236 141.01 -7.6 IntlGmeT n IGT .80 2.8 ... 30.82 17.25 1308 28.09 +6.0 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.5 18 66.94 50.04 1982 53.71 -7.3 IntlSeaw n INSW ... ... ... 23.43 15.23 137 20.88 +13.1 IntTower g THM ... ... ...dd .78 .29 391 .62 +43.7 Interpublic IPG .84f 3.5 16 26.01 18.30 3983 24.11 +19.6 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 25.05 -1.7 inTestCorp INTT ... ... 13 10.25 5.75 63 7.15 -17.3 IntPotash IPI ... ... ...dd 5.12 1.58 836 4.15 -12.8 Intrexon XON ... ... ...dd 26.99 10.26 1131 18.00 +56.3 Inuvo INUV ... ... ...dd 1.39 .70 34 .94 +16.0 Invacare IVC .05 .3 ...dd 19.10 11.25 548 19.05 +13.1 Invesco24 n IHTA ... ... ... 10.33 8.28 46 8.89 -13.8 InvHiIn23 n IHIT ... ... ... 10.32 9.53 36 9.72 -.7tInvAdvMu2 VKI .78 7.5 ...q 11.93 10.47 82 10.44 -8.3 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 53 17.84 -10.3 InvCAVal VCV .79 6.8 ...q 13.20 11.53 81 11.70 -7.0 InvDynCrd VTA .90 7.7 ...q 12.35 11.33 109 11.73 +.2 InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.71 42 13.80 -6.2 Invsco iim IIM .84 5.9 ...q 15.47 13.64 61 14.28 -4.2 Invesco IVZ 1.16 3.7 13 38.43 30.19 2864 31.00 -15.2 InvMtgCap IVR 1.64f 10.1 7 18.86 15.15 613 16.16 -9.4 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 8 24.90 -.5 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 14 25.05 -2.8 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 26 23.70 -5.2 Invsco oia OIA .39 5.3 ...q 8.25 7.38 68 7.47 -6.6 InvMuOpTr VMO .88 7.6 ...q 13.37 11.56 135 11.64 -6.1 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 104 11.67 -6.6 InvPAVal VPV .79 6.8 ...q 12.68 11.54 66 11.69 -3.8 Invsco iqi IQI .76 6.5 ...q 13.04 11.72 71 11.76 -6.0 InvSrInco VVR .31 7.0 ...q 4.73 4.26 213 4.44 +1.1 InvTrIG VGM .88 7.2 ...q 13.80 12.09 150 12.14 -7.9 InvTrNY VTN .85 6.7 ...q 14.00 12.61 62 12.66 -7.7 InvTech ITG .28 1.4 ...dd 23.96 17.63 265 20.69 +7.5 InvRlEst IRET .28 5.4 4 5.93 4.05 231 5.18 +3.8 InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 0 23.45 -9.9 Invitae n NVTA ... ... ...dd 11.28 4.35 355 5.59 -38.4 InvitHm n INVH .44f 1.9 ... 24.30 20.25 1600 22.61 -4.1 iPBetaCmd BCM ... ... ...q 32.00 25.00 1 30.53 +4.4 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 1 20.48 +15.6 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 6.6 29 41.52 30.78 1174 33.44 -11.4 iShItaly rs EWI ... ... ...q 34.45 26.46 3208 34.14 +12.2 iShJapan rs EWJ ... ... ...q 64.71 51.99 8116 60.61 +1.1 iSMlasia rs EWM ... ... ...q 36.56 31.37 1425 35.62 +8.0 iShSing rs EWS ... ... ...q 28.35 23.00 546 27.48 +6.0 iSTaiwn rs EWT ... ... ...q 39.36 33.85 3570 36.48 +.7 iSh UK rs EWU ... ... ...q 38.05 32.82 813 36.25 +1.2tiSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.58 67 49.57 -1.4 iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 38.00 +2.2 iShCvBd ICVT .67e ... ...q 58.93 51.72 14 56.43 +2.4 iShCorEM IEMG .95e 1.7 ...q 62.70 48.26 7397 56.83 -.1 iSh 10 Cp n LLQD ... ... ... 51.31 47.91 47.91 -6.5tiSh 5-10Cp n MLQD ... ... ... 49.96 47.68 2 47.52 -3.8 iShColomC ICOL .43e 2.7 ...q 16.51 13.43 5 15.95 +10.5tiShEnhBd n IGEB ... ... ... 50.77 48.31 1 48.20 -4.2 iShDefBd n HYDB ... ... ... 51.96 49.25 1 49.75 -1.9 iShFSIntSC ISCF .12p ... ...q 34.73 27.78 3 33.13 +2.1 iShRs2500 n SMMD ... ... ... 45.58 38.87 0 43.90 +.5 iShFacSIntl INTF .17p ... ...q 31.21 25.88 102 29.46 +2.1 iShArgGl n AGT ... ... ... 32.94 24.18 3 30.27 +.3 iShFS USA LRGF .19e ... ...q 33.93 27.78 135 32.06 +.8 iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 20 39.76 +.6 iShFacSGbl ACWF .11p ... ...q 34.07 26.27 49 30.83 +.5tiSh iBd23 n IBML ... ... ... 25.96 24.73 4 24.74 -1.9 iSh IntDv n IDEV ... ... ... 62.47 53.10 142 59.07 +1.0 iShMgRE rs REM ... ... ...q 48.54 39.80 79 42.09 -6.9 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 376 46.70 -.9 iShDvlValu IVLU ... ... ...q 28.44 23.75 9 26.89 +1.7 iSh 3-10yr n IMTB ... ... ... 51.95 47.54 4 47.67 -4.1 iShSaudi KSA ... ... ... 31.62 24.50 120 31.18 +19.1 iSh MinVl n SMMV ... ... ... 30.51 26.90 4 29.34 +.5 iShIntDevM IMTM .30p ... ...q 33.00 27.27 12 30.87 +1.2 iShIntDevQ IQLT .55p ... ...q 31.40 27.06 15 29.69 +.1 iShLwCarb CRBN .94p ... ...q 125.97 105.96 5 117.46 +.5 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 0 28.05 -.9 iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.13 8 26.65 +.6 iShMsciChA CNYA ... ... ... 35.68 25.45 30.90 -3.5 iSh IntDvGr IGRO ... ... ... 62.04 53.27 2 56.81 -4.3 iShMultiTc TCHF ... ... ... 42.80 34.12 41.03 +5.8 iShMultInd INDF ... ... ... 33.67 29.24 31.97 +.3 iShMultHl HCRF ... ... ... 35.18 28.03 32.15 +1.7 iShiB20Mun IBMI .24 1.0 ...q 25.44 25.24 29 25.24 -.4 iShMultMat MATF ... ... ... 36.19 29.45 33.72 -1.4 iSh MultFin FNCF ... ... ... 37.85 30.16 0 35.02 -.9 iShMultiEn ERGF ... ... ... 30.28 23.28 28.68 +1.3 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 12 91.41 +.6 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 23.39 -4.5 iSh MultCnS CNSF ... ... ... 27.25 24.28 24.36 -8.0 iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 353 34.12 -1.9 iSh MulConD CNDF ... ... ... 34.24 27.45 1 32.15 +2.7 iSh MultUt UTLF ... ... ... 28.56 23.93 25.58 -4.0 iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 1924 30.48 +2.2 iShGblReit REET .94e 3.9 ...q 26.68 23.40 121 24.19 -7.3 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 27.16 29.50 +2.5 iShCoreInt IAGG ... ... ... 53.61 51.09 68 52.42 +.7 iShEurSC HEUS ... ... ...q 30.92 27.52 29.86 -.4 iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.05 14 59.82 +.3 iShEurMV HEUV .98 4.1 ...q 25.74 23.44 24.14 -2.1 iShIntHdCp LQDH 2.76 2.8 ...q 99.18 94.20 6 96.86 -.5 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 0 25.55 -3.2 iShJpMinV JPMV .70e 1.0 ...q 72.41 60.23 1 69.69 +2.6 iShEafeMV HEFV ... ... ...q 27.90 25.95 0 27.61 +.1 iShEuMinV EUMV .67e 2.6 ...q 26.69 23.66 2 25.69 +1.4 iShCHNk400 HJPX .19p ... ...q 32.09 26.19 29.56 -2.8 iShCorEur IEUR 1.18e 2.3 ...q 53.97 45.80 79 51.06 +1.8 iShxJMinV AXJV .84p ... ...q 38.95 32.41 2 36.70 +.9 iSh2022Mu IBMK .09e ... ...q 26.37 25.31 19 25.34 -1.3 iShEm exCh EMXC ... ... ... 58.49 50.03 1 54.22 +.5tiShYdOpBd BYLD .75 3.1 ...q 26.66 24.25 12 24.23 -3.1 iSh2021Mu IBMJ .07e ... ...q 26.08 25.20 19 25.27 -.6 iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 27.97 +.3 iShRussia rs ERUS ... ... ...q 39.23 27.18 713 33.09 -1.3 iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 430 29.59 -.3 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 20.07 +.4 iShH10yCBd CLYH .31e ... ...q 27.42 24.84 1 26.29 -.5 iShCHSpain HEWP .31p ... ...q 24.63 20.85 22.40 +1.0 iShHEmBd EMBH .30e ... ...q 27.37 25.29 2 26.47 -.3siShCHItaly HEWI .55p ... ...q 18.52 16.05 1 18.67 +10.9 iShShMMu MEAR .27e ... ...q 50.18 49.61 5 49.72 -.2 iSCHEafSC HSCZ .19p ... ...q 32.04 28.02 0 31.32 +1.1 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.81 1 26.73 -.5 iShGbMM rs PICK ... ... ... 37.91 25.02 65 35.33 +2.0 iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 29.39 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 21 50.27 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 5 23.84 -2.0 iSh ESG Sl ESGE ... ... ... 81.63 62.03 17 73.29 -.8 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.35 -2.5 iShEMktMV HEMV ... ... ...q 29.20 24.95 1 27.91 +1.9 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 8 50.08 iShCHJpn HEWJ .74e .5 ...q 35.29 28.36 793 32.72 -1.9 iShCHSoK HEWY .48p ... ...q 32.01 27.09 30.74 +1.6 iShFacEmg EMGF .13p ... ...q 53.84 40.69 42 49.31 -.3tiSh iBd26 n IBDR ... ... ... 24.92 23.33 13 23.29 -5.1 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 60 25.13 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 91 25.02 -1.1 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 109 24.73 -.6tiSiBd12-23 s IBDO .56e ... ...q 25.55 24.29 80 24.28 -3.2tiSiBd12-22 s IBDN .55e ... ...q 25.42 24.31 78 24.28 -2.8tiSiBd12-25 s IBDQ .64e ... ...q 25.37 23.91 29 23.97 -4.2tiSiBd12-24 s IBDP .63e ... ...q 25.44 24.09 42 24.03 -4.1tiSiBd12-21 s IBDM .47e ... ...q 25.19 24.33 109 24.36 -1.8 IsoRay ISR ... ... ...dd .64 .38 195 .44 +9.0 IsraelChm ICL .27e 6.1 ... 4.95 3.85 56 4.45 +10.1 IssuerDir ISDR .20 1.3 55 18.95 11.30 1 16.00 -12.8 ItauCorpb ITCB 2.48e 16.4 ... 15.79 10.28 17 15.09 +12.3 ItauUnibH ITUB .32e 2.2 ... 16.98 10.02 5205 14.73 +13.4 IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 50 14.23 -5.9J -JAlexHld n JAX ... ... 35 12.80 8.70 28 12.10 +24.7 JJill n JILL ... ... ... 13.71 4.17 415 5.07 -35.0 JBG Smth n JBGS .23p ... ... 35.64 30.79 345 34.77 +.1 JMP Gp27 n JMPD ... ... ... 25.62 24.11 9 24.65 -2.5 JMP Grp JMP .36 7.0 73 7.70 4.92 4 5.11 -8.8 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 25.58 +1.1 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 44 26.23 -3.0 JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.25 5 62.10 -.6 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 54.09 64 60.05 JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 22 59.09 +1.3 JPM DREq JPUS .26p ... ...q 74.59 63.05 17 70.10 -.6 JPM DivInt JPIH ... ... ... 30.65 27.59 29.54 -1.5 JPMDsfEu JPEU ... ... ... 64.34 54.69 1 60.82 +.8 JPM DivEu JPEH ... ... ... 29.58 26.58 27.98 -1.0 JPM Val n JVAL ... ... ... 27.44 24.90 0 25.69 -1.6 JPM Qual n JQUA ... ... ... 27.51 24.85 0 25.92 -.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 8 25.39 -3.0 JPM FutSt n JPMF ... ... ... 25.34 24.33 24.75 -1.6 JPM UlSh n JPST ... ... ... 51.03 48.88 240 50.14 +.2 JPM SCap n JPSE ... ... ... 30.81 27.03 7 29.68 JPM GlB n JPGB ... ... ... 52.89 50.26 13 50.40 -1.5 JPM Evnt n JPED ... ... ... 25.37 24.55 25.21 JPM Disc n JPHY ... ... ... 52.80 49.72 12 50.09 -2.3 JPM USMid JPME ... ... ... 66.84 57.20 4 63.68 -.1 JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 11285 110.93 +3.7 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 29 25.38 JPMCh pfB JPMpB 1.68 6.4 ... 27.64 25.76 49 26.33 -2.6 JPMAlerian AMJ 2.29 8.7 ...q 32.08 23.17 2416 26.22 -4.6 JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 104 26.10 -2.1 JPMCh pfG JPMpG 1.52 5.9 ... 27.43 25.30 41 26.13 -3.1 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 54 26.19 -2.7 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.2 15 31.77 23.70 1851 27.26 +3.8 JacobsEng JEC .60 1.0 24 72.18 49.31 1220 60.46 -8.3 JaggedPk n JAG ... ... ... 16.55 10.96 1396 14.47 -8.3 JHardie s JHX .38e 2.1 84 18.79 13.55 16 18.18 +3.2 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 58 50.03 -.3 JanusHn n JHG 1.28 4.0 ... 41.64 30.24 556 32.16 -15.9 JpnSmCap JOF .13e 1.1 ...q 13.06 9.42 28 12.14 +2.8 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 383 30.08 -23.6 JernignC n JCAP 1.40 7.5 11 24.89 15.90 65 18.76 -1.3 Jianpu n JT ... ... ... 9.49 4.75 103 5.30 -18.2 JinkoSolar JKS ... ... 34 30.50 16.06 331 18.88 -21.5 JBeanTch JBT .40 .3 45 122.65 82.45 173 115.25 +4.0 JHMultLgC JHML .10p ... ...q 37.14 30.72 53 34.88 +.3 JH MultMdC JHMM .08p ... ...q 36.30 30.04 22 34.54 +1.3 JH MultCns JHMC .07p ... ...q 33.38 27.14 2 30.66 +.3 JH MultFin JHMF .08p ... ...q 39.70 30.70 5 37.27 +1.4 JH MultHltC JHMH .05p ... ...q 34.56 28.23 1 31.15 JH MultTch JHMT .09p ... ...q 47.35 35.19 6 43.32 +5.5 JH MultEn JHME ... ... ... 32.02 24.30 2 31.18 +5.1 JH MultMat JHMA ... ... ... 38.20 30.00 0 35.80 -.4 JH SmCap n JHSC ... ... ... 28.27 24.27 14 25.93 -.7 JH MultDev JHMD ... ... ... 32.58 27.42 12 30.82 +1.3 JH MultUt JHMU ... ... ... 29.74 25.00 0 26.77 -2.7tJH MulCnSt JHMS ... ... ... 28.79 25.38 0 25.29 -8.8 JH MultInd JHMI ... ... ... 37.55 29.96 1 35.00 -.3 JH HedgEq HEQ 1.50 8.9 ...q 17.95 15.87 29 16.80 -3.5 JH TxAdY HTY 1.28 15.1 ...q 10.25 8.27 13 8.50 -3.6 JohnJn JNJ 3.36 2.6 17 148.32 122.15 7376 126.83 -9.2 JohnContl n JCI 1.04e 3.0 23 44.37 33.23 5273 34.15 -10.4 JonesEngy JONE ... ... ...dd 2.70 .54 774 .63 -42.5 JonesLL JLL .74f .4 30 178.75 110.15 280 173.74 +16.7 Jumei Intl JMEI ... ... 28 4.20 2.00 853 2.55 -12.7 JnprNtwk JNPR .72 3.0 13 30.96 23.61 3620 24.33 -14.6 Jupai n JP .40f 2.0 20 29.00 7.36 48 19.54 +5.7 JustEngy g JE .41 ... 5 6.29 3.86 204 4.12 -4.0 JustEn pfA JEpA ... ... ... 27.70 21.29 7 24.10 -3.1K -K12 LRN ... ... 69 21.18 12.72 225 13.88 -12.7 KAR Auct KAR 1.40 2.6 18 56.75 40.27 677 53.12 +5.2 KB FnclGp KB ... ... ... 63.96 43.47 107 55.94 -4.4 KB Home KBH .10 .4 30 38.80 19.94 2876 26.20 -18.0 KBR Inc KBR .32 1.9 12 21.70 13.36 2606 16.74 -15.6 KCAPFn 19 KAP 1.84 7.3 ... 25.99 25.05 25.38 +.3 KKR KKR 1.31e 6.1 10 24.50 17.61 2287 21.31 +1.2 KKR pfA KKR.PRA ... ... ... 27.69 25.45 17 26.00 -3.7 KKR pf B KKRpB 1.63 6.3 ... 27.37 25.31 10 25.60 -4.3 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 72 15.96 -.6 KKR RE n KREF 1.39e ... ... 23.99 18.09 25 19.90 -.5 KMG Chm KMG .12 .2 25 70.60 45.65 109 64.99 -1.6 KT Corp KT ... ... ... 18.82 12.70 506 13.30 -14.8 Kadant KAI .84 .9 29 114.00 59.30 23 96.35 -4.0 Kadmon n KDMN ... ... ... 5.86 2.05 214 4.20 +16.0 Kaman KAMN .80 1.3 36 65.24 45.50 81 63.75 +8.3 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.50 -2.8sKC Southn KSU 1.44f 1.3 21 114.85 88.66 1456 111.39 +5.9 KapStoneP KS .40 1.2 12 35.01 19.59 714 34.42 +51.7 KaynAEnD KED 1.60 9.6 ...dd 19.07 14.10 39 16.64 -4.4 KA EngTR KYE 1.32m 14.2 ...q 12.30 8.30 225 9.30 -7.6 KA MLP KYN 1.80 10.2 ...q 20.38 14.38 553 17.73 -6.9 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 3 25.27 +.1 KAMidsEn KMF 1.80m 14.4 ...q 16.12 11.36 73 12.54 -9.1 KeanGrp n FRAC ... ... ... 19.83 12.42 836 15.80 -16.9 Kellogg K 2.16 3.6 15 74.28 58.76 1498 60.52 -11.0 KelsoTch g KIQ .03f 4.9 ... .89 .24 49 .61 +16.7 Kemet KEM ... ... 26 27.35 11.19 576 18.23 +21.0 Kemper KMPR .96 1.6 26 71.52 36.35 174 59.00 -14.4 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 1 25.90 -.7 Kennamtl KMT .80 2.1 24 52.52 32.23 1096 39.00 -19.4 KennWils KW .76 4.1 ...cc 20.75 15.95 738 18.65 +7.5 KenonHld n KEN ... ... ... 33.22 12.06 1 15.76 -27.2 KeyEngy KEG ... ... ... 24.79 8.20 62 14.90 +26.4 Keycorp KEY .40f 2.0 14 22.40 16.28 10457 19.87 -1.5 Keycorp pfI KEYpI ... ... ... 29.97 27.28 18 27.45 -5.1 Keysight KEYS ... ... 41 55.21 35.62 910 54.23 +30.4 KilroyR KRC 1.70 2.5 15 77.70 62.91 360 68.96 -7.6 KimbRoy n KRP 1.44f 8.1 ... 20.24 15.06 16 17.73 +9.1tKimbClk KMB 4.00f 4.1 15 134.30 98.92 7630 98.52 -18.3tKimco KIM 1.12 8.4 14 21.24 13.31 3090 13.36 -26.4 Kimco pfI KIMpI 1.50 6.2 ... 25.49 24.37 5 24.37 -3.3 Kimco pfJ KIMpJ 1.38 6.2 ... 25.61 22.12 14 22.15 -11.5 Kimco pfK KIMpK 1.41 6.3 ... 25.56 22.36 13 22.50 -10.4 Kimco pfL KIMpL ... ... ... 25.99 20.78 8 20.90 -15.5 KindMorg KMI .80f 4.9 23 21.25 14.69 10040 16.44 -9.0 KindM pfA KMIpA ... ... ... 46.20 29.98 50 31.96 -15.8 KindredHlt KND .48 5.4 ...dd 11.90 5.50 1157 8.90 -8.2 Kingsway KFS ... ... ...dd 6.35 3.65 3 3.89 -23.0 Kinross g KGC ... ... 30 4.91 3.35 7150 3.87 -10.4 KirbyCp KEX ... ... 36 88.80 59.25 414 85.25 +27.6 KirklLak n KL .02e ... ... 17.74 11.52 837 15.99 +4.1 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.9 5 21.57 13.90 414 14.32 -26.9 KlondexM g KLDX ... ... ... 3.89 1.29 861 2.40 -8.0 KnSwftT rs KNX .24 .6 27 51.94 30.48 2551 43.38 -.8 Knoll Inc KNL .60 2.9 14 24.47 16.57 268 20.63 -10.5 KnotOffsh KNOP 2.08 10.0 ... 24.15 19.15 65 20.85 +.5tKnowles KN ... ... 10 19.13 11.48 1103 11.57 -21.1 Kohls KSS 2.44f 4.1 12 69.48 35.16 2820 59.63 +10.0 Koppers KOP 1.00 2.2 12 51.80 33.90 83 45.35 -10.9 KoreaElc KEP ... ... ... 20.38 14.12 865 17.03 -3.8 KoreaFd KF 4.50e ... ...q 44.64 38.03 9 40.73 -1.3 KornFer KFY .40 .7 23 55.45 31.19 171 53.84 +30.1 KosmosEn KOS ... ... ...dd 8.62 5.15 1811 6.88 +.4 KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.25 -3.6 KrS ChIn n KWEB ... ... ... 68.39 53.99 346 58.72 +.2 KranChinA KBA 9.93e ... ...q 39.22 27.31 200 33.28 -3.4 KraneChCm KCNY .22e .6 ...q 37.87 32.60 6 37.38 +6.5 KranShFtse KEMP ... ... ...q 29.85 22.78 0 26.65 +.2 KrnChEnv n KGRN ... ... ... 27.96 23.37 24.20 -4.3 KrnOnBelt n OBOR ... ... ... 28.16 24.47 4 25.71 +.6 KrS CnTc n KEMQ ... ... ... 28.97 23.87 552 25.82 +1.1 KratonCp KRA ... ... 17 53.99 30.70 191 51.85 +7.6 Kroger s KR .50 2.0 13 31.45 19.69 11513 24.79 -9.7 KronosWw KRO .68f 2.7 9 29.49 16.15 478 24.84 -3.6 Kyocera KYO ... ... ... 71.92 53.79 18 56.77 -13.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 36

L -L Brands LB 2.40 6.9 10 63.10 34.20 3160 34.80 -42.2 L-3 Tch LLL 3.20f 1.5 21 218.71 159.43 516 214.97 +8.7 LCI Inds LCII 2.20 2.4 17 132.73 86.25 93 92.90 -28.5 LG Display LPL ... ... ... 17.05 11.28 831 11.39 -17.2 LGL Grp LGL ... ... 19 6.70 4.25 2 5.45 -3.0 LMP CapIn SCD 1.24f 9.7 ...q 14.75 12.22 43 12.84 -8.0 LSB Inds LXU ... ... ...dd 11.71 5.36 115 5.88 -32.9 LSC Com LKSD 1.04f 5.9 ... 26.73 11.79 167 17.55 +15.8tLTC Prp LTC 2.28f 6.5 15 52.85 35.09 404 34.89 -19.9 LaQuinta LQ ... ... 65 21.06 13.11 548 19.56 +6.0 LaZBoy LZB .48 1.6 20 34.25 23.15 225 29.40 -5.8 LabCp LH ... ... 20 181.72 136.61 655 166.62 +4.5 LadderCap LADR 1.26 9.0 20 15.39 12.83 1629 14.02 +2.9 LadThalFn LTS .04 1.2 ...dd 3.67 2.11 110 3.46 +9.5 LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 17 25.21 -.4 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 14 24.55 -1.5sLambWst n LW .77 1.2 25 65.97 40.75 537 65.66 +16.3 Lannett LCI ... ... 6 30.35 14.40 908 15.85 -31.7 LaredoPet LPI ... ... 5 13.46 7.41 2621 10.56 -.5 LVSands LVS 3.00f 4.0 21 79.84 56.33 2380 74.44 +7.1 LaSalleH LHO 1.80 5.8 17 31.75 24.10 1136 31.16 +11.0 LaSalH pfI LHOpI 1.59 6.4 ... 26.00 23.87 2 24.75 -1.4 LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 4 24.55 -4.6 Latam Air LTM ... ... ... 17.39 10.53 706 15.41 +10.9 LatAmDisc LDF .03e .3 ...q 13.25 9.80 4 11.77 +2.5 LattDvMkt RODM .62e 2.1 ...q 31.02 26.25 423 29.49 +1.0 LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 2 25.61 -.6 Latt RE n RORE ... ... ... 16.02 13.27 13.69 -11.6 LattUSEqt ROUS .39e ... ...q 33.42 26.68 378 31.25 -.1 LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 7 31.92 +1.1 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0 LazGlobTR LGI .95 5.2 ...q 19.39 15.59 26 18.21 +1.2 Lazard LAZ 1.64 3.1 14 60.00 40.50 265 52.94 +.8 LazWldDiv LOR .69 6.0 ...q 12.63 10.71 40 11.42 -1.8 LeafGrp LFGR ... ... ...dd 10.15 6.35 25 7.20 -27.3 LearCorp LEA 2.80f 1.5 14 202.42 133.78 585 192.15 +8.8 Lee Ent LEE ... ... 5 2.78 1.75 105 2.15 -8.5 LegacyAc n LGC ... ... ... 9.91 9.51 3 9.64 +.1 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 9.95 +.1 LeggMason LM 1.12 3.0 10 47.13 36.10 668 37.72 -10.1 LegMas56 n LMHA ... ... ... 28.47 25.57 20 26.15 -4.1 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 57 24.09 -4.6 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8 LM IntLoV LVHI ... ... ... 29.13 25.85 0 27.36 -2.9 LM EM LoV LVHE ... ... ... 31.44 25.79 1 28.48 +3.5 LeggPlat LEG 1.44 3.4 20 53.96 41.25 936 42.93 -10.1 LeGS3.5s34 JBK 1.59 6.2 ... 26.71 23.35 2 25.40 +1.0 LeidosHld LDOS 1.28a 1.9 25 70.11 50.94 624 66.24 +2.6 LejuHldgs LEJU .20e ... ...dd 3.48 1.05 29 1.11 -22.9 LendingClb LC ... ... ...cc 6.56 3.09 2316 3.27 -20.8 LennarA LEN .16 .3 14 72.17 49.34 3099 54.46 -13.9 LennarB LEN/B .16 .4 12 58.65 41.30 93 44.17 -14.5 Lennox LII 2.04 1.0 27 223.05 160.18 883 198.49 -4.7 Leo Hld un LHC ... ... ... 10.10 9.40 10.06 +.9 LeucNatl LUK .40 1.6 44 28.30 21.61 3007 24.42 -7.8 LevelBr n LEVB ... ... ... 5.50 3.50 28 5.05 +16.2tLexRltyTr LXP .71f 9.3 10 10.65 7.63 749 7.66 -20.6 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 1 49.33 -3.9 Libbey LBY .47 8.4 ...dd 10.81 4.60 121 5.58 -25.8 LbtyASE USA .72e 11.3 ...q 6.80 5.42 652 6.38 +1.3 LbtyASG ASG .38e 6.2 ...q 6.49 4.59 111 6.11 +10.3 LibOilSv n LBRT ... ... ... 23.30 16.00 383 19.30 -15.7 LibtProp LPT 1.60 4.1 18 45.40 37.77 1146 39.21 -8.8 LifeStorg LSI 4.00 4.7 30 91.73 69.00 155 85.56 -3.9 LightInBox LITB ... ... ...dd 3.46 1.61 9 2.26 -1.7 LilisEn n LLEX ... ... ...dd 5.69 2.96 96 4.04 -20.9 LincNat LNC 1.32 1.8 10 86.68 63.10 1384 72.22 -6.0 LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5 Lindsay LNN 1.20 1.3 44 100.40 82.31 26 90.91 +3.1 LineCp n LN ... ... ... 47.81 32.69 197 37.43 -8.7 LionsGat A LGF/A .09p ... ... 36.48 24.56 694 26.05 -23.0 LionsGat B LGF/B ... ... ... 34.41 22.50 227 24.16 -23.9 LiqTech LIQT ... ... ...dd .84 .25 314 .41 -28.7 LithiaMot LAD 1.00 1.0 12 127.99 86.05 381 100.35 -11.7 LiveNatn LYV ... ... ...cc 49.11 31.70 2132 40.11 -5.8 LloydBkg LYG .47a 12.7 ... 4.21 3.26 14550 3.72 -.8 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.2 53 363.00 266.01 1984 358.60 +11.7 Loews L .25 .5 15 53.59 45.01 1170 51.62 +3.2 LomaNeg n LOMA ... ... ... 26.89 20.03 267 21.53 -6.6 LaPac LPX .13p ... 16 31.19 22.07 847 29.94 +14.0 Lowes LOW 1.64 1.9 20 108.98 70.76 5083 84.35 -9.2tLubys LUB ... ... ...dd 3.43 2.36 182 2.66 +.8 LumberLiq LL ... ... ...dd 41.33 19.46 728 23.58 -24.9 LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7 Luxoft LXFT ... ... 19 67.85 38.50 129 39.55 -29.0 Lydall LDL ... ... 16 60.00 42.51 39 47.55 -6.3 LyonBas A LYB 4.00f 3.7 9 121.95 78.01 2156 108.32 -1.8M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 971 181.98 +6.4 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 1022.50 -6.2 M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1012.48 0 1030.00 MAG Slv g MAG ... ... ... 13.84 9.29 152 11.26 -8.9 MBIA MBI ... ... ...dd 10.97 6.04 3043 8.85 +20.9 MDC MDC 1.20f 4.2 10 35.18 26.45 352 28.60 -10.3 MDU Res MDU .79 2.8 23 28.54 24.29 423 27.78 +3.3 MFA Fncl MFA .80 10.7 9 8.90 6.72 1209 7.49 -5.4 MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 25.56 -3.0 MFA pfB MFApB 1.88 7.4 ... 25.89 24.53 2 25.37 +.3 MFC Bcp MFCB ... ... ...dd 9.62 5.69 6 6.24 -19.9 MFS CAMu CCA .60 5.8 ...q 14.00 10.32 11 10.36 -10.0 MCR MCR .72a 8.9 ...q 8.76 8.00 94 8.05 -5.1tMGF MGF .41 9.1 ...q 5.01 4.53 88 4.52 -5.6 MFS HInM CXE .30 6.2 ...q 5.51 4.84 35 4.87 -7.1 MFS HYMu CMU .28 6.2 ...q 4.89 4.37 31 4.42 -4.3 MFS IHI CIF .25 9.1 ...q 3.03 2.63 60 2.72 -7.5 MIN MIN .42 10.9 ...q 4.38 3.86 268 3.87 -6.7 MFS InvG CXH .50 5.3 ...q 10.33 9.27 19 9.46 -2.6 MMT MMT .52 9.1 ...q 6.29 5.65 102 5.71 -5.9 MFM MFM .38 5.9 ...q 7.41 6.45 47 6.50 -5.4 MFV MFV .58 9.7 ...q 6.84 5.71 47 5.94 +.3 MGIC Inv MTG ... ... 8 16.21 10.03 4324 10.32 -26.9 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 479 27.86 -4.4 MGM Rsts MGM .48f 1.3 10 38.41 29.53 9774 36.17 +8.3 MI Homes MHO ... ... 15 37.41 24.08 204 32.34 -6.0 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.0 ...dd 39.38 30.88 2311 34.92 -1.6 MRC Glbl MRC ... ... 20 20.77 14.01 590 19.19 +13.4 MSA Safety MSA 1.40f 1.6 69 90.58 65.95 240 87.61 +13.0 MSC Ind MSM 2.32 2.6 17 99.94 65.42 296 88.40 -8.5 MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 517 150.00 +18.5 MSG Netw MSGN ... ... 10 26.30 16.25 155 22.75 +12.3 MV OilTr MVO .76e 8.7 7 9.80 4.80 20 8.68 +3.3 MVC Cap MVC .60 6.0 ...q 10.97 8.59 22 10.05 -4.8 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 1 25.48 -1.4 MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 27 11.61 -6.6 MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 37 22.35 -13.3 Macerich MAC 2.96 5.3 31 69.73 52.12 1893 56.36 -14.2 MackCali CLI .80 4.8 8 28.51 15.86 329 16.71 -21.8 Macquarie MIC 5.76f 14.9 7 81.74 36.20 1467 38.68 -39.8 Macys M 1.51 5.0 10 31.04 17.41 7064 30.46 +20.9 MadCvCall MCN .72 9.8 ...q 8.15 7.09 49 7.37 -4.5 MadSqGd n MSG ... ... 75 254.50 189.96 113 242.39 +15.0 MadStSec MSP 1.04 8.7 ...q 12.33 10.72 7 11.98 +2.3 MagellMid MMP 3.68f 5.5 20 75.82 54.82 1243 66.82 -5.8 Magna g s MGA 1.32f 2.2 11 61.56 40.71 823 59.50 +5.0 MagnaChip MX ... ... 6 13.40 8.20 179 9.25 -7.0 Maiden prA MHpA 2.06 10.8 ... 25.81 18.80 24 19.15 -22.5 Maiden pfC MHpC 1.78 10.2 ... 26.67 16.73 2 17.42 -28.7 MaidnH pfD MHpD 1.68 10.3 ... 25.05 14.85 15 16.35 -21.9 MaidenHld n MHLA .60 3.1 ... 27.28 16.68 11 19.56 -15.0 MaidHld 43 MHNC 1.94 9.4 ... 27.34 18.64 16 20.66 -15.4 MainStCap MAIN 2.22a 6.0 13 41.79 34.37 227 37.17 -6.4 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 82 18.99 -4.2 Majesco n MJCO ... ... ...dd 6.43 4.35 15 5.27 -1.9tMallinckdt MNK ... ... ... 49.12 13.32 3080 13.07 -42.1 MgdDInvG MZF .74 5.5 ...q 14.17 13.05 21 13.55 +.9 ManchUtd MANU .36 1.9 1 22.15 15.86 55 19.00 -4.0 Manitowc rs MTW ... ... ... 44.03 21.24 207 28.74 -26.9 ManngNap MN .32 10.2 13 5.93 2.95 39 3.15 -12.5tManpwrGp MAN 1.86 1.9 12 136.93 99.57 1462 99.90 -20.8 Manulife g MFC .44 ... ... 22.16 16.62 1741 18.87 -9.5 MarathnO MRO .20 1.1 ...dd 19.52 10.55 9173 17.98 +6.2sMarathPt s MPC 1.84 2.3 19 80.04 49.30 2947 79.85 +21.0 MarcusMill MMI ... ... 22 36.70 23.40 105 35.12 +7.7 Marcus MCS .50 1.6 25 34.60 23.55 100 30.90 +13.0 MarinSft rs MRIN ... ... ... 15.45 6.25 48 7.50 -31.5 MarineP MPX .28 2.0 25 17.12 11.91 8 14.07 +10.4 MarineMx HZO ... ... 18 24.30 13.80 354 18.15 -4.0 Markel MKL ... ... 45 1194.98 936.95 25 1165.11 +2.3 MarriotVac VAC 1.60 1.2 22 154.14 107.58 92 135.91 +.5 MarshM MMC 1.50 1.8 23 86.54 72.96 1206 83.48 +2.6 MartMM MLM 1.76 .9 29 244.32 191.09 333 196.93 -10.9 Masco MAS .42 1.1 24 46.45 36.08 6332 39.45 -10.2 Masonite g DOOR ... ... 12 84.05 50.40 132 61.75 -16.7 Mastec MTZ ... ... 14 55.53 38.40 775 44.90 -8.3 MastechD MHH ... ... 14 15.93 6.13 19 12.21 +21.3 MasterCrd MA 1.00 .6 41 183.73 115.55 4354 175.43 +15.9 MatadorRs MTDR ... ... 36 33.96 20.13 845 33.72 +8.3 Materion MTRN .40 .7 45 55.35 33.10 56 54.05 +11.2 MatinasB n MTNB ... ... ... 3.08 .59 236 .64 -44.8 Matson MATX .80 2.7 6 40.32 21.63 182 29.18 -2.2 MauiLand MLP ... ... 20 27.80 10.55 13 11.25 -35.0 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 133 45.11 -29.9 Maximus MMS .18 .3 21 72.71 58.43 225 69.88 -2.4 MaxLinear MXL ... ... 16 32.47 20.38 222 23.07 -12.7 McClatch rs MNI ... ... ...dd 11.72 5.75 0 9.29 +4.0 McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 3 103.48 +3.0 McCorm MKC 2.08f 2.0 16 111.46 90.25 713 103.77 +1.8 McDrmInt MDR ... ... 13 9.07 5.38 71265 7.00 +6.4 McDnlds MCD 4.04 2.5 27 178.70 139.84 2993 158.99 -7.6 McKesson MCK 1.36 .9 12 178.86 134.25 1174 148.33 -4.9 McEwenM MUX .01 .5 ...dd 3.06 1.82 1063 2.08 -8.8 Mechel pf MTLp ... ... ... 1.34 .80 0 .92 -12.4 Mechel rs MTL ... ... ... 6.10 3.30 93 3.84 -27.0 Medequit n MRT .84 8.5 ... 13.06 9.67 125 9.90 -11.8 MedProp MPW 1.00f 8.1 14 14.19 11.82 2226 12.35 -10.4 Medifast MED 1.92 2.0 43 103.87 40.00 110 97.99 +40.4 MedleyCap MCC .64 15.1 7 7.78 3.94 174 4.25 -18.6 MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 1 25.15 -.4 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 1 25.30 -1.9sMedley n MDLX .22p ... ... 25.00 23.76 3 25.05 +1.1 Medley24 n MDLQ ... ... ... 25.66 24.51 0 25.00 -.8 MedleyMgt MDLY .80 14.2 17 7.75 5.45 7 5.65 -13.1 Mednax MD ... ... 13 63.04 40.56 429 50.87 -4.8 Medtrnic MDT 1.84 2.3 32 89.72 76.41 2583 80.02 -.9 Merck MRK 1.92 3.2 22 66.41 52.83 19799 60.25 +7.1 MercGn MCY 2.50 5.1 21 61.51 41.41 359 49.38 -7.6 Meredith MDP 2.18f 4.3 12 72.25 50.63 659 51.25 -22.4 Meritage MTH ... ... 12 55.50 37.70 266 43.00 -16.0 Meritor MTOR ... ... 7 29.54 14.97 887 21.38 -8.9 MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 24 25.98 -.4 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 19 26.37 -2.9 ML CZN46 PIY 2.09 14.6 ... 26.88 11.66 6 14.32 -2.7 MLRRD29 PYS 1.58 8.6 ... 24.85 17.20 22 18.41 -9.1 MLGS t PYT .76 3.4 ... 22.60 20.40 22.00 +5.0 MLIdxPl33 IPB 1.51 5.6 ... 28.91 26.50 1 27.20 -1.8 MesaRoyl MTR 1.46e 9.7 15 19.85 11.25 7 15.10 -18.2 Mesab MSB 1.49e ... ... 30.92 12.70 86 23.50 -6.6 Methode MEI .44 1.1 34 48.44 36.05 204 40.00 -.2 MetLife MET 1.60 3.4 10 55.91 43.01 3648 47.40 -6.3 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 21 25.10 +1.0 MetroBkH n MCB ... ... ... 51.30 36.35 19 44.25 +5.1 MettlerT MTD ... ... 39 697.26 508.24 80 574.35 -7.3 MexcoEn MXC ... ... ...dd 7.18 3.00 8 4.04 +2.8 MexEqt MXE 1.62e .1 ...q 12.22 9.91 4 11.04 +7.6 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.3 ...q 18.24 15.26 23 16.15 +2.5 MKors KORS ... ... 20 69.95 32.38 2809 67.85 +7.8 MicrFoc n MFGP ... ... ... 36.21 12.67 1114 18.27 -45.6 MicrSol n MICR ... ... ... 4.29 3.19 3 3.88 +10.9 MidAApt MAA 3.48 3.9 16 110.95 85.16 519 89.82 -10.7 MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 2 64.99 -3.5 MidsthBcp MSL .28m 2.0 ...cc 15.50 11.05 28 13.70 +3.4 MidstPet MPO ... ... ... 19.04 10.87 62 14.38 -13.3 Milacron n MCRN ... ... ... 22.62 15.09 280 20.10 +5.0 MilestnSci MLSS ... ... ... 1.80 .70 16 .78 -34.0 MHowHiInc HIE 1.39 11.7 ...q 14.17 10.93 84 11.91 -4.5 MillerInds MLR .72 2.8 15 29.00 23.65 40 26.05 +1.0 MinTech MTX .20 .3 17 79.65 62.55 102 72.85 +5.8 MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.07 -2.3 Mistras MG ... ... 38 23.83 17.00 48 20.27 -13.6 MitsuUFJ MUFG ... ... ... 8.11 5.95 920 6.73 -7.4sMiX Tele MIXT .22e ... ... 16.93 5.59 71 16.86 +32.1 MizuhoFn MFG ... ... ... 4.00 3.37 412 3.65 +.3 MobileTele MBT .53e 5.2 ... 12.80 7.77 1491 10.25 +.6 Model N MODN ... ... ...dd 18.90 10.55 107 17.45 +10.8 Modine MOD ... ... 15 25.75 11.95 205 19.80 -2.0sMoelis&Co MC 1.48 2.7 66 54.60 34.60 294 54.05 +11.4 Mohawk MHK ... ... 18 286.85 223.99 612 235.93 -14.5 MolinaHlth MOH ... ... ...dd 93.98 49.66 581 85.31 +11.3tMolsCoor A TAP/A 1.64 2.2 7 96.00 73.87 1 75.03 -10.7 MolsCoorB TAP 1.64 2.3 11 97.50 70.05 2456 71.92 -12.4 MonRE MNR .68 4.5 24 18.45 13.87 188 15.11 -15.1 MonRE pfB MNRpB 1.97 7.9 ... 25.53 25.00 25.03 tMonRE pfC MNRpC 1.53 6.6 ... 26.74 23.21 27 23.14 -7.6 Monsanto MON 2.16 1.7 22 126.80 114.19 3159 125.05 +7.1 Moodys MCO 1.76f 1.1 35 171.68 112.55 670 162.48 +10.1 Moog A MOG/A .25p ... 22 93.93 65.41 56 84.99 -2.1 Moog B MOG/B .25p ... 22 91.71 66.61 84.41 -4.9 MorgStan MS 1.00 1.9 13 59.38 40.43 8523 53.64 +2.3 MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 34 28.46 -1.7 MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.50 40 27.64 -2.8 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 41 26.98 -3.1 MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 29 26.04 -2.5 MorgSt pfK MSpK ... ... ... 27.72 25.56 39 25.84 -4.6 MS Asia APF .14e .8 ...q 19.99 15.73 41 17.81 -3.2 MS China CAF 13.33e ... ...q 27.79 19.42 303 24.42 +4.4 MS CushHi MLPY 1.28e 19.8 ...q 8.00 6.10 1 6.47 -8.4 MS EMD MSD .57e 6.2 ...q 10.27 9.26 32 9.26 -7.2 MSEMDDbt EDD .80m 10.6 ...q 8.37 7.50 541 7.57 -1.7 MSEmMkt MSF .05e .3 ...q 19.86 15.45 16 17.77 -.7 MS icb ICB .54a 2.9 ...q 19.79 17.93 6 18.62 +1.5 MS India IIF .04e ... ...q 35.14 28.02 17 30.60 -7.7 MSJCP97 HJV 1.75 14.9 ... 16.72 10.00 15 11.77 -4.6 MkVRMB CNY ... ... ...q 49.12 38.95 0 46.10 +7.2 MkVRupee INR .20p .5 ...q 45.42 39.60 3 41.62 -4.7 MSDLEur URR ... ... ...q 21.49 16.05 5 19.90 +9.8 MSDSEur DRR ... ... ...q 60.10 44.20 48.47 +.1 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 172 22.44 -.9 MosaicAc n MOSC ... ... ... 9.90 9.49 7 9.70 Mosaic MOS .10m .4 35 29.20 19.23 4191 25.89 +.9 MotrlaSolu MSI 2.08 1.9 20 111.91 79.63 751 109.82 +21.6 Movado MOV .80f 2.1 ...cc 42.25 20.50 95 38.65 +20.0 Mueller MLI .40 1.5 18 37.57 25.26 256 27.31 -22.9 MuellerWat MWA .20 2.0 23 12.99 10.01 518 10.20 -18.6 Mulesft n MULE ... ... ... 44.72 19.40 1997 44.52 +91.4 MurphO MUR 1.00 3.3 ...dd 35.16 22.21 1703 30.59 -1.5 MurphUSA MUSA ... ... 12 89.69 61.70 421 62.98 -21.6sMyersInd MYE .54 2.2 48 24.25 15.40 60 24.15 +23.8 Myomo n MYO ... ... ... 23.20 2.07 852 3.62 -3.5 Myovant n MYOV ... ... ...dd 24.14 9.92 52 20.96 +65.8N -NCI BldSy NCS ... ... 21 21.20 13.05 188 17.75 -8.0 NCR Corp NCR ... ... 28 43.38 29.20 1062 31.16 -8.3 NGL EnPt NGL 1.56 12.2 ...dd 17.65 8.58 325 12.75 -9.3 NGL En pfB NGLpB 2.25 9.3 ... 25.56 23.10 21 24.08 -1.3 NL Inds NL ... ... 6 16.05 6.00 15 8.25 -42.1 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3 NRG Egy NRG .12 .4 50 31.78 14.52 2820 31.21 +9.6 NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 268 17.40 -7.7 NRG Yld C NYLD 1.19f 6.7 33 20.15 15.55 531 17.75 -6.1 NTN Buzz rs NTN ... ... ...dd 8.70 3.01 16 4.99 +18.5 NVR NVR ... ... 22 3700.00 2084.50 32 3049.57 -13.1 Nabors NBR .24 3.1 ...dd 10.75 5.32 6731 7.72 +13.0 NACCO NC 1.09f 2.7 5 92.60 23.80 13 39.85 +5.8 NamTai NTP .28 2.3 49 13.90 7.60 29 12.20 -2.8 NanoViric NNVC ... ... ...dd 1.64 .72 158 .79 -10.2 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 28 37.08 30.10 66 34.20 +5.5 NatFuGas NFG 1.66 3.2 16 59.92 48.31 318 51.73 -5.8 NatGrid NGG 2.89e 5.2 ... 70.76 51.44 733 56.07 -4.7 NtHlthInv NHI 4.00f 6.1 15 81.60 62.71 119 65.51 -13.1 NHltcre NHC 1.92f 3.0 20 75.70 57.00 23 63.25 +3.8 NOilVarco NOV .20 .5 ...dd 41.38 29.90 2035 38.38 +6.6 NatPresto NPK 1.00a 1.0 13 121.40 88.80 24 96.55 -2.9 NatRetPrp NNN 1.90 5.1 17 43.90 36.25 562 37.18 -13.8 NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.96 101 24.07 -5.8 NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 18 22.72 -9.4 NatlStor n NSA 1.12 4.5 87 28.55 21.17 150 25.15 -7.7 NtStorAf pfA NSApA ... ... ... 26.30 23.81 5 24.06 -7.6 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 126 17.95 -3.0 NatxIntV n MVIN ... ... ... 47.10 43.78 1 45.44 +1.9 NatGsSvcs NGS ... ... 77 29.55 22.40 14 26.25 +.2 NatrlGroc NGVC ... ... 27 10.99 4.79 58 7.21 -19.3sNatRsPt rs NRP 1.80f 4.9 11 36.30 22.81 87 37.00 +42.3 Natuzzi NTZ ... ... ... 3.24 1.41 4 1.67 +4.4 Nautilus NLS ... ... 17 19.80 11.30 905 15.00 +12.4 NavideaBio NAVB ... ... ...dd .68 .29 184 .29 -18.7 NavigCons NCI ... ... 19 24.47 14.62 126 21.43 +10.4 NavigatrH NVGS ... ... ... 13.25 7.00 166 11.15 +13.2 NaviosAcq NNA .08 9.8 ...dd 1.71 .67 124 .82 -26.3 Navios pfG NMpG 2.19 18.3 ... 19.99 10.39 7 12.00 -25.9 Navios NM ... ... ...dd 1.90 .68 1222 .82 -31.7 NavMH pfH NMpH 2.16 17.6 ... 18.89 10.44 4 12.26 -24.8 NavMMid NAP 1.69 36.2 ... 12.18 3.26 526 4.67 -50.9 NaviosMar NMM 1.69f 92.9 6 2.62 1.45 373 1.82 -22.9 Navistar NAV ... ... ...cc 47.73 24.75 501 38.00 -11.4 Navistr pfD NAVpD ... ... ... 21.85 9.33 21.25 +24.3 NeenahP NP 1.64f 2.0 18 95.40 72.35 45 80.35 -11.4 Nelnet NNI .64f 1.2 12 59.68 38.72 27 53.97 -1.5 NeoPhoton NPTN ... ... ...dd 9.78 4.56 706 5.93 -9.9 Netshoes n NETS ... ... ... 26.96 4.59 31 4.91 -37.8 Netw1Tch NTIP .10 3.6 92 4.95 2.25 14 2.75 +14.6 NBCAInt NBW .74 5.9 ...q 14.61 12.68 28 12.68 -6.8 NeuB HYld NHS .96 8.7 ...q 12.35 10.84 56 11.03 -6.2 NBIntMu NBH .90 6.6 ...q 16.00 13.59 19 13.65 -7.7 NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 5.0 ...q 13.06 11.51 27 11.52 -5.3 NBRESec NRO .36 7.7 ...q 5.70 4.29 311 4.69 -15.2 NevGCas UWN ... ... 25 2.86 1.87 3 2.27 -15.0 NevroCorp NVRO ... ... ...dd 97.70 65.00 242 89.52 +29.7 Nevsun g NSU .04 1.5 ...dd 2.85 1.96 374 2.67 +9.4 NewAmHi HYB .78a 9.1 ...q 10.20 8.48 40 8.60 -8.5 NewConcEn GBR ... ... 27 2.45 1.16 11 1.34 -14.0tNE Realty NEN 1.00 1.5 2 75.25 67.20 1 67.80 -7.6 NwGold g NGD ... ... ...dd 4.25 2.26 3478 2.42 -26.4 NewHome NWHM ... ... 10 13.55 9.75 78 10.46 -16.5 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 5 12.09 -3.5 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 325 40.60 +1.0 NewMedia NEWM 1.48 8.7 25 17.95 11.87 235 16.99 +1.3 NwMtnFin NMFC 1.36 10.1 9q 14.98 12.05 288 13.40 -1.1 NewOriEd EDU .40e ... 44 108.40 63.25 2958 86.82 -7.6 NewRelic NEWR ... ... ...dd 79.08 39.11 427 74.85 +29.6 NewResid NRZ 2.00 12.1 6 18.43 15.04 1276 16.54 -7.5 NewSenInv SNR 1.04 12.8 15 10.57 6.77 477 8.12 +7.4 NY&Co NWY ... ... ...dd 4.31 1.28 286 3.91 +36.7 NY CmtyB NYCB .68 5.3 14 14.53 11.67 4374 12.86 -1.2 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 10 27.24 -4.8 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 2 50.00 -1.4 NY REIT NYRT 2.00c ... ... 2.80 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.23 3551 22.45 +21.4 NewellRub NWL .92f 3.5 11 55.08 23.85 4834 26.47 -14.3 NewdExp NFX ... ... 14 37.00 22.72 2864 28.37 -10.0 NewMarket NEU 7.00 1.7 21 478.84 373.59 14 403.30 +1.5 NewmtM NEM .56f 1.4 31 42.04 31.42 3319 41.06 +9.4 NewpkRes NR ... ... ...dd 10.20 6.58 237 9.65 +12.2 NexGen g NXE ... ... ... 2.85 1.65 158 2.16 -15.6 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.4 ...q 25.64 21.30 169 23.11 -8.6 NxPtRsT n NXRT 1.00 3.9 8 29.40 22.84 52 25.65 -8.2 NxtEraLP NEP 1.57f 3.9 13 45.38 32.91 169 40.37 -6.4 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 16 24.62 -1.4 NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 11 24.20 -3.0 NextEra76 NEEpK ... ... ... 25.99 23.62 64 24.84 -2.9 NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 61.51 249 71.74 +3.1 NextEraEn NEE 4.44f 2.8 24 165.15 132.78 1643 161.13 +3.2 NxtEra pfR NEEpR ... ... ... 58.25 52.03 1 56.94 +1.3 NiSource s NI .78 3.3 30 27.76 22.44 1813 23.87 -7.0 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 94.32 -1.9 NiaM pfC NMKpC 3.90 3.9 ... 107.80 94.40 100.00 +1.0 Nielsen plc NLSN 1.40f 4.2 19 43.61 30.64 3964 33.55 -7.8 NikeB s NKE .80 1.2 63 70.25 50.35 6242 66.88 +6.9 NoahHldgs NOAH ... ... 28 55.50 24.63 137 49.44 +6.8 NobilisH n HLTH ... ... ... 2.10 1.25 57 1.55 +14.8 NobleCorp NE .08 1.7 ...dd 5.80 3.14 3907 4.84 +7.1 NobleEngy NBL .40 1.2 34 34.25 22.99 5043 33.82 +16.1 NobleMid n NBLX 1.76 ... 11 57.98 41.90 195 44.00 -12.0 NokiaCp NOK .19e 3.2 ... 6.65 4.51 11421 5.89 +26.4 NomadF n NOMD ... ... ... 17.32 11.33 894 16.57 -2.0 Nomura NMR ... ... ... 6.83 5.28 89 5.94 +2.1 Norbord n OSB 1.29 3.1 ... 42.97 27.83 101 41.59 +23.0 NordicAOff NAO .18 15.7 ... 1.60 .91 41 1.15 -4.1 NordicAm NAT .41e 19.3 ...dd 8.40 1.82 649 2.12 -13.8 Nordstrm JWN 1.48a 3.1 19 54.00 37.79 1438 48.15 +1.6 NorkSo NSC 2.88f 2.1 21 157.15 111.21 1538 137.76 -4.9 NortelInv NTL .64e 1.3 ... 51.97 27.22 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2 NEurO NRT .66e 7.6 10 9.32 5.94 7 8.67 +24.6 NoWestCp NWE 2.20f 4.1 16 64.47 50.01 456 54.04 -9.5 NDynMn g NAK ... ... ... 2.42 .81 545 .93 -47.2 NthnO&G NOG ... ... 22 2.97 .63 1116 1.72 -16.1 NorthropG NOC 4.40f 1.2 38 360.88 243.39 886 356.12 +16.0 NStREur n NRE .60 4.2 ... 14.70 10.08 411 14.19 +5.7 NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 77 60.45 +1.3 NorwCruis NCLH ... ... 18 61.48 49.11 2230 56.75 +6.6 NovaBay rs NBY ... ... ...dd 5.00 2.25 1 3.31 -14.0 NovaGld g NG ... ... ...dd 4.89 3.35 839 4.62 +17.6 Novartis NVS 2.75e 3.5 16 94.19 76.90 1181 77.60 -7.6 NovoNord NVO .96e 2.0 ... 58.37 38.25 2294 47.14 -12.2 NOW Inc DNOW ... ... ...dd 18.37 9.12 1164 12.07 +9.4 NuSkin NUS 1.47f 2.1 34 76.24 52.88 707 71.09 +4.2 Nucor NUE 1.52f 2.4 15 70.48 51.67 2333 62.88 -1.1tNush EnhYl NUAG ... ... ... 24.87 23.63 6 23.64 -3.2tNush 1-5yr NUSA ... ... ... 25.18 24.39 4 24.36 -1.6 NushLCGr NULG ... ... ... 34.04 27.74 9 32.69 +4.8 NushLCVal NULV ... ... ... 30.70 25.49 4 28.37 -.7 NushMCGr NUMG ... ... ... 31.52 26.19 1 29.82 +1.6 NushMCVal NUMV ... ... ... 29.85 24.80 1 27.95 -.9 NushSmCap NUSC ... ... ... 29.93 25.08 10 28.89 +1.5 NushShTrm NURE ... ... ... 27.05 23.57 25.16 -4.5 NushEsg ef NUDM ... ... ... 27.24 tNus AgBd n NUBD ... ... ... 25.60 24.18 9 24.15 -3.2 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 20.8 20 48.84 19.22 743 21.04 -29.7 NustEn pfA NSpA 2.13 9.4 ... 27.09 21.53 27 22.71 -8.6 Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 12 21.85 -3.5 Nustar pfC NSpC ... ... ... 26.43 22.31 19 23.24 -10.5 NustarGP NSH 2.18 19.0 ... 27.96 10.40 273 11.50 -26.8 Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 18 25.12 +.5 Nutrien n NTR .40p ... ... 54.35 40.41 1239 46.00 -11.4tNuvNYVl2 n NYV ... ... ... 15.50 13.33 11 13.31 -7.2 NuvCr22 n JCO ... ... ... 10.10 9.26 71 9.52 +.3 Nuv Mun21 NHA ... ... ... 10.96 9.29 6 9.57 +1.4 NuvHiInO n NMZ ... ... ... 13.91 12.33 187 12.37 -9.1 Nuv Pf22 n JPT ... ... ... 27.14 23.35 8 24.42 -2.8 Nuv 11-21 n JHB ... ... ... 10.15 9.49 76 9.53 -4.3 NuvCA V2 n NCB ... ... ... 18.40 15.31 1 15.47 -9.0 NvHiInDc19 JHD ... ... ... 10.36 9.72 20 9.81 -2.1 Nuv RE In JRS ... ... ... 11.90 9.39 104 9.49 -15.7tNuvMO Pr NOM ... ... ... 17.58 13.14 7 13.20 -5.4 NuvAllCEn JMLP 1.37 18.2 ...q 10.27 6.79 50 7.53 -12.0tNuvAZ NAZ .80 6.2 ...q 15.43 12.96 13 12.95 -8.4tNuvBldAm NBB 1.34 6.7 ...q 22.13 20.22 132 20.19 -8.1 NBldAmOp NBD 1.30 6.0 ...q 23.08 21.48 5 21.69 -5.9 NCaAMTFr NKX .86 6.5 ...q 16.17 13.38 73 13.39 -12.9 NCADvA NAC .91 6.9 ...q 15.58 13.26 227 13.28 -7.2 NCalMunV NCA .47 5.0 ...q 10.70 9.16 63 9.32 -8.5 NuvCASel NXC .63a 4.6 ...q 17.32 13.58 21 13.62 -8.7 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 21 11.65 -2.3 NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.95 36 14.86 +1.8 NvCredStr JQC .62 7.8 ...q 8.89 7.90 191 7.97 -3.0 NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 53 12.15 -1.2 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 235 13.04 -7.3 NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1 NvDow30DO DIAX 1.06 5.8 ...q 19.49 15.43 93 18.35 -2.6 NuEnMLP JMF 1.35 12.8 ...p 13.80 9.65 226 10.51 -7.7 NEnhMuV NEV .96a 7.2 ...q 15.25 13.18 83 13.26 -6.6 NuvFloat JFR .72 6.6 ...q 12.04 10.66 155 10.83 -3.4 NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 87 10.83 -5.0tNvGADiv2 NKG .64a 5.7 ...q 13.55 11.35 81 11.34 -9.8 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 82 16.15 -4.5 NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 12 9.75 -1.6 NuvHIDec18 JHA ... ... ...q 10.27 9.67 66 9.87 -.4 NuvEnhMu NVG ... ... ... 15.83 14.06 290 14.46 -6.3tNNYAmtF NRK .70 5.9 ...q 13.44 11.93 133 11.89 -8.3 NuvAmtFr NEA .75a 5.9 ...q 14.18 12.79 405 12.80 -6.9 NuvIntMu NID .68 5.5 ...q 13.77 12.10 73 12.37 -4.8 NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 11 12.48 -3.0 NMDPI NMY .67a 5.6 ...q 13.27 11.92 19 11.97 -4.8 NvMAP NMT .71a 5.5 ...q 15.00 12.81 22 12.91 -9.5tNMIQI NUM .74 6.0 ...q 14.05 12.50 38 12.49 -5.8 NuvMNMu NMS .80 5.8 ...q 17.00 13.49 8 13.73 -6.7 NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.34 25 23.53 -4.7 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 7 22.47 -5.3 NuvMultM JMM .48 6.8 ...q 7.77 6.60 15 7.04 -7.6 NvMuI NMI .50a 4.5 ...q 12.87 10.77 4 11.19 -3.3 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 299 9.48 -6.4 Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.65 17 15.72 -8.9tNuvNJDiv NXJ .82a 6.3 ...q 14.04 12.98 120 12.95 -5.4 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4tNNYDvA NAN .80a 6.4 ...q 14.57 12.44 110 12.43 -10.1 NNYMV NNY .39a 4.2 ...q 10.65 9.03 35 9.19 -3.3 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 3 12.72 -6.7tNNCPI NNC .59a 4.8 ...q 13.67 12.13 31 12.14 -5.9tNOHQI NUO .80 5.9 ...q 15.46 13.61 15 13.62 -7.0 NvPA NQP .81a 6.5 ...q 13.78 12.36 46 12.41 -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 65 23.43 -5.4 NvPfdInco JPC .80 8.1 ...q 10.75 9.60 172 9.89 -4.4 NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 399 9.44 -7.5 NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 102 16.19 -9.0 NuvEqtP BXMX 1.00 7.2 ...q 14.54 13.00 132 13.77 -3.4 NEqPrmG SPXX 1.04 5.8 ...q 18.85 14.92 52 18.02 +4.1 NvSMM NIM .31a 3.2 ...q 10.55 9.49 30 9.64 -3.2 NSTFI NXP .55a 4.0 ...q 15.16 13.85 21 13.92 -4.8 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 13 13.43 -3.7 NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 20 14.35 -5.5 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 109 6.54 +.5 NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 26 16.92 +1.7 Nv TA Div JTD 1.23 7.4 ...q 18.44 15.48 29 16.67 -5.2 NvTxATR JTA 1.04 7.7 ...q 14.69 12.47 69 13.41 -3.9 NTXQI NTX .65 5.1 ...q 14.94 12.42 24 12.95 -9.7tNVAPI NPV .65a 5.4 ...q 13.46 12.13 38 12.12 -5.5 NuverEnv n NES ... ... ... 26.50 9.25 3 18.01 -.9O -OCI Ptrs OCIP .70e 7.4 59 9.70 6.76 2 9.45 +17.4sOFG Bncp OFG .24 1.9 10 13.15 7.80 287 12.70 +35.1 OFG pfA OFGpA 1.78 7.6 ... 25.70 21.39 9 23.57 -2.3 OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 1 23.28 +5.5 OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 3 23.55 +4.9 OGE Engy OGE 1.33 4.1 17 37.32 29.59 1256 32.51 -1.2 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.7 22 79.51 62.20 124 67.89 -7.3 OaktreeC OAK 3.34e 8.1 12 48.50 38.80 304 41.25 -2.0 OasisMid n OMP ... ... ... 19.65 15.57 47 17.84 +2.3 OasisPet OAS ... ... ...dd 12.51 6.69 8435 10.33 +22.8 Obsidian g OBE ... ... ... 1.64 .82 1082 1.14 -8.1 OcciPet OXY 3.08 4.0 ...cc 78.09 57.20 3212 77.24 +4.9 Oceaneerg OII .60 2.9 ...cc 27.55 17.11 852 20.51 -3.0 Och-Ziff OZM .87e 39.2 25 3.95 2.14 1030 2.22 -11.2 OcwenFn OCN ... ... ...dd 4.47 2.38 727 4.16 +32.9 Oi SA C OIBR/C ... ... ... 9.71 4.76 249 5.50 -2.3 OilStates OIS ... ... ...dd 34.72 20.23 587 32.80 +15.9 Oil-Dri ODC .92f 2.3 20 50.82 33.61 8 40.87 -1.5 OldRepub ORI .78f 3.6 19 22.34 17.92 1045 21.47 +.4 Olin OLN .80 2.6 9 38.84 27.79 1833 30.33 -14.8 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64 10.4 9 34.84 24.90 1330 25.39 -7.8 Omnicom OMC 2.40 3.2 16 85.44 65.32 1515 73.88 +1.4 Omnova OMN ... ... ...dd 11.90 8.10 84 11.50 +15.0 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 416 5.31 -7.5 OncoCyte n OCX ... ... ... 7.85 1.10 50 2.35 -49.5 OneLibrty OLP 1.80 7.8 13 27.70 21.02 32 23.09 -10.9 OneSmart n ONE ... ... ... 11.00 10.20 85 10.70 -1.9 OneMain OMF ... ... 15 36.32 22.04 535 30.49 +17.3 ONEOK OKE 3.18f 5.3 44 61.36 47.14 1640 59.96 +12.2 Ooma n OOMA ... ... ...dd 12.75 7.30 14 11.25 -5.9 OppLgCap RWL .72e 1.4 ...q 55.31 44.89 55 50.72 -1.3 Opp RUT n OMFS ... ... ... 26.75 24.71 26.00 -.4 OppMidCap RWK .59e .7 ...q 64.10 53.65 93 59.44 -2.1 OppSmCap RWJ .59e .8 ...q 73.30 60.34 13 69.57 -.4 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 57 35.68 -2.5 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 25.94 -.6 OpIntRev n REFA ... ... ... 30.89 25.65 0 28.36 +1.8 OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.98 +.3 Opp Rev n ESGL ... ... ... 33.09 27.62 0 30.49 -1.9 OppGlRv n ESGF ... ... ... 33.63 27.83 31.82 +1.4 OppenFin RWW .58e .9 ...q 74.63 57.28 3 67.76 -1.8 OpEMRev n REEM ... ... ... 30.65 25.82 1 28.00 +.7 OppenHldg OPY .44 1.6 ...dd 29.05 15.10 32 26.85 +.2 Oracle ORCL .76 1.7 56 53.48 43.60 14673 45.80 -3.1 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.56 188 18.18 +4.5 OrbitATK OA 1.28 1.0 23 134.59 93.50 279 132.70 +.9 OrchidIsl ORC 1.08e 14.5 39 10.97 6.77 362 7.43 -19.9 OrchidsPP TIS 1.40 21.4 10 21.85 6.48 149 6.53 -49.0 OrientPap ONP ... ... 3 2.45 .75 14 1.10 -14.7 OrionECarb OEC .72 ... ... 30.25 17.15 224 28.70 +12.1 OrionGpHl ORN ... ... ...dd 8.61 5.17 33 6.76 -13.7 Orix IX ... ... ... 100.03 75.78 19 87.77 +3.5 OrmatTc ORA .47 .8 34 70.68 53.45 176 58.50 -8.5 OshRusS n OUSM ... ... ... 27.78 24.76 20 26.13 -3.4 OshIntQ n ONTL ... ... ... 29.06 25.64 1 27.01 -2.3 OshkoshCp OSK .96 1.2 18 100.26 61.74 467 80.83 -11.1 OsiskoGl n OR .20 ... ... 14.39 9.31 392 9.62 -16.8 OutfrontM OUT 1.44 8.0 10 26.30 17.75 1096 18.11 -21.9 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 747 4.01 +46.4 OwensMin OMI 1.04f 6.9 9 34.97 14.26 970 15.00 -20.6 OwensCorn OC .84 1.1 24 96.52 59.26 1383 78.08 -15.1 OwensIll OI ... ... 21 25.90 20.41 1182 21.67 -2.3 OwensRM ORM .40 2.6 10 18.72 13.71 11 15.21 -5.0 OxfordInds OXM 1.36f 1.8 19 84.32 52.62 73 76.52 +1.8P-QPBF Engy PBF 1.20 3.2 11 38.52 18.48 2193 37.92 +7.0 PBF Logist PBFX 1.88f 9.2 10 22.30 17.75 40 20.45 -2.4 PCM Fund PCM .96 8.5 ...q 12.13 10.15 28 11.31 -2.2 PG&E Cp PCG 2.12f 4.7 7 71.57 37.30 3536 45.57 +1.7 PGT Inc PGTI ... ... 23 19.60 10.65 287 18.15 +7.7 PHH Corp PHH ... ... ...dd 15.00 8.01 107 10.58 +2.7tPIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.93 3 49.92 -.7 Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.50 156 51.75 -.4 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 12 66.25 -4.3 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 57.25 -1.7 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 5 99.45 -.9tPimcoTR BOND 6.13e 6.0 ...q 107.65 102.97 59 102.82 -3.0 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 303 99.79 -.7tPimIGBd CORP 3.12a 3.1 ...q 106.25 101.03 27 101.05 -4.4 PimShMat MINT .82e .8 ...q 101.87 101.39 446 101.50 -.1 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.45 18 52.55 -2.1 PimSTMun SMMU .47e .9 ...q 50.80 49.59 7 49.62 -.5 Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 6 109.47 -9.8 PJT Part n PJT .20 .4 ...dd 55.13 34.68 96 54.52 +19.6 PLDT Inc PHI 1.60e 6.0 ... 38.54 25.89 64 26.58 -11.6 PNC pfP PNCpP 1.65 6.0 ... 30.06 26.97 36 27.44 -3.0 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 13 25.25 -.4 PNC PNC 3.00 2.1 13 163.59 115.66 2014 145.21 +.6 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.7 19 46.00 33.75 442 38.95 -3.7 POSCO PKX ... ... ... 93.12 57.50 133 80.53 +3.1 PPDAI n PPDF ... ... ...dd 13.68 6.53 108 6.70 -5.8 PPG s PPG 1.80 1.7 18 122.07 100.45 1406 108.88 -6.8 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 8 25.39 -.8 PPL Corp PPL 1.64f 5.8 12 40.20 27.08 4612 28.08 -9.3 PQ GrpH n PQG ... ... 29 17.65 12.88 52 14.44 -12.2 PS BusPk PSB 3.40 3.0 29 137.60 107.91 71 115.25 -7.9 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 13 24.83 -1.7 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 6 24.56 -2.9 PS BusP pfY PSBpY ... ... ... 24.78 22.42 10 22.79 -7.4 PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.74 5 23.19 -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$Page6 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 37

tPS BsPk pfW PSBpW ... ... ... 25.77 22.76 8 22.83 -9.6 PVH Corp PVH .15 .1 21 163.78 96.85 650 160.26 +16.8 PcrTrnd750 PTLC ... ... ...q 30.73 25.06 90 28.68 +.2 PcrTrnd450 PTMC ... ... ...q 32.86 27.37 47 31.22 +.4 PcrTrnd100 PTNQ ... ... ...q 33.90 26.18 12 31.40 +3.8 PacrCash n GCOW ... ... ... 34.59 29.33 13 30.78 -2.2 PacrTrendp PTEU ... ... ... 33.39 27.32 16 29.93 -2.5 Pacr Wlth n PWS ... ... ... 27.67 23.99 16 25.03 -.8 Pac Cash n CALF ... ... ... 27.62 22.60 8 26.71 +2.3 PacDvCsh n ICOW ... ... ... 31.03 25.13 7 29.48 +.5 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.7 5 2.75 1.36 113 2.20 +13.4 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.1 ... 33.49 21.19 18 24.76 -12.2 PacGE pfB PCGpB 1.37 6.1 ... 33.00 22.39 3 22.60 -12.5 PacGE pfC PCGpC 1.25 5.8 ... 29.01 21.02 0 21.51 -12.5 PacGE pfD PCGpD 1.25 5.7 ... 26.95 20.64 3 21.79 -9.8 PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 5 21.09 -14.4 PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.49 0 20.41 -16.9 PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 1 19.02 -17.6 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 19.74 -12.5 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.1 21 131.13 98.10 746 117.31 -2.7 Pagsegur n PAGS ... ... ... 39.97 30.69 1091 35.72 +12.7 PalatinTch PTN ... ... ...dd 1.59 .34 3713 1.22 +42.0 PaloAltNet PANW ... ... ...dd 197.20 108.15 1203 192.27 +32.7 PampaEng PAM ... ... ... 72.98 50.88 199 56.34 -16.3 Pandora P ... ... ...dd 10.98 4.09 4852 5.27 +9.3 PanhO&G PHX .16 .8 ...cc 25.30 17.65 15 20.55 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 33 14.87 7.31 75 13.48 +44.2 ParaGold n PZG ... ... 4 1.80 1.16 43 1.60 +23.1 ParamtGp PGRE .40f 2.9 ... 16.79 13.70 1186 14.01 -11.6 Paretem rs TEUM ... ... ...dd 3.59 .50 996 2.56 +23.7 ParkEl PKE .40 2.3 41 20.46 13.88 59 17.53 +2.8 ParkHot n PK 2.20f 7.7 ... 29.93 23.91 1301 28.68 -.2 ParkNatl PRK 3.84f 3.5 20 116.75 92.42 38 109.82 +5.6 ParkDrl PKD ... ... ...dd 1.65 .49 1142 .58 -41.7 ParkerHan PH 3.04f 1.8 21 212.80 151.17 1128 171.96 -13.8 ParsleyEn PE ... ... 51 32.90 21.12 4681 30.66 +4.1 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 1 25.20 -1.5 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 7 26.61 -.9 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 6 27.77 -3.1 PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 2 25.56 -2.7 PartyCity n PRTY ... ... 15 17.00 9.50 669 16.00 +14.7 PaycomSft PAYC ... ... ...cc 118.45 59.88 757 114.07 +42.0 PeabodyE n BTU .12p ... ... 41.98 22.58 992 38.27 -2.8 PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 7.2 ... 11.09 7.62 282 11.11 +13.1 Pebblebrk PEB 1.52 4.3 20 39.74 29.53 467 35.50 -4.5 Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 2 24.65 -2.5 Pebbleb pfD PEBpD 2.09 8.5 ... 26.44 24.15 3 24.70 -4.1 Pedevco rs PED ... ... ... 1.48 .26 48 .34 +5.3 Pembina g PBA 1.50 ... 24 36.99 29.28 497 32.32 -10.7 PengthE g PGH .04 ... ...dd 1.23 .54 200 .75 -5.7 Penney JCP ... ... 8 5.73 2.35 10670 2.91 -7.9tPennaRE PEI .84 9.4 12 14.31 8.96 1449 8.98 -24.5 PenRE pfB PEIpB 1.84 8.6 ... 25.77 20.21 3 21.40 -15.0 PenRE pfC PEIpC 1.80 8.6 ... 26.98 19.44 18 20.95 -19.1 PenRE pfD PEIpD 1.72 8.5 ... 25.83 19.01 15 20.32 -19.1 PennyMFn PFSI ... ... 7 25.20 15.65 131 20.50 -8.3 PennyMac PMT 1.88 10.8 18 18.46 14.87 276 17.35 +8.0 Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 24 25.62 +1.5 PennyM pfB PMTpB ... ... ... 25.45 23.68 20 25.05 -.5 Penske PAG 1.36f 3.0 11 54.83 38.33 449 44.96 -6.0 Pentair PNR 1.38 2.0 21 74.84 59.13 1228 69.30 -1.9 Penumbra n PEN ... ... ...dd 127.40 77.75 107 122.95 +30.7 PerfFood n PFGC ... ... 21 35.25 24.83 861 30.55 -7.7 PerkElm PKI .28 .4 26 84.49 59.05 416 75.07 +2.7 Prmian PBT .56e 5.6 28 10.30 7.80 131 10.09 +13.8 Perrigo PRGO .76f .9 ...dd 95.93 63.68 526 81.91 -6.0 PetChina PTR .70e .9 ... 82.33 60.69 97 74.95 +7.2 PetroArg PZE .07e ... ... 14.80 10.35 111 11.51 -15.3 PetrbrsA PBR/A ... ... ... 13.92 6.96 5370 13.05 +32.8 Petrobras PBR ... ... ... 14.93 7.61 9617 14.09 +36.9 PtroqstE rs PQ ... ... ...dd 2.65 .47 160 .54 -71.5 Pfenex PFNX ... ... ...dd 6.77 2.07 72 5.55 +108.6 Pzer PFE 1.28 3.5 15 39.43 31.67 23640 36.80 +1.6 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.2 ... 7.99 4.89 105 5.95 +1.7 PhilaEn n PESC ... ... ... tPhilipMor PM 4.28 5.1 22 123.55 83.50 11586 83.67 -20.8sPhilipsNV PHG .88e 2.1 ... 42.35 34.35 1840 42.34 +12.0sPhillips66 PSX 2.86f 2.6 25 111.31 75.85 1958 111.45 +10.2 Phill66LP PSXP 2.71f 5.3 21 56.48 44.40 426 51.35 -1.9 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 69 8.14 2.43 176 4.12 -36.5 PhysRltTr DOC .92f 6.3 24 21.85 14.13 1040 14.49 -18.4 PiedmOfc PDM .84 4.8 8 22.35 16.69 910 17.33 -11.6tPier 1 PIR .28 11.8 13 6.93 2.64 3930 2.38 -42.5 PimUS Eq n MFUS ... ... ... 29.49 25.01 27.58 -.1 Pim IntEq n MFDX ... ... ... 28.41 25.32 3 26.88 +.6 PimEmMkt MFEM ... ... ... 28.32 24.30 4 25.83 -1.3 PimcoCA PCQ .92 6.3 ...q 17.89 14.43 89 14.72 -14.8 PimcoCA2 PCK .65 8.0 ...q 10.42 8.04 38 8.11 -20.2 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 51 9.58 -8.2 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.84 51 16.78 -2.4 PimCpOp PTY 1.56a 9.1 ...q 17.35 15.85 266 17.15 +4.2 PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 537 22.98 +2.4 PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 270 30.68 +2.1 PimcIncStr PFL 1.08 9.2 ...q 12.44 11.15 88 11.73 +.4 PimIncStr2 PFN .96 9.3 ...q 10.89 10.00 117 10.37 -.6 PimStPls PGP 2.20 16.4 ...q 19.85 12.37 22 13.38 -13.0 PimcoHiI PHK 1.24 16.0 ...q 8.96 7.19 573 7.77 +4.2 PimIncOpp PKO 2.28a 8.4 ...q 27.27 24.50 167 27.20 +5.0 PimcoMuni PMF .98 7.8 ...q 14.23 12.29 56 12.52 -3.7 PimcoMu2 PML .78 6.2 ...q 13.56 11.80 113 12.67 -3.9 PimcMu3 PMX .75 6.7 ...q 12.28 10.76 57 11.38 -1.7 PimcoNY PNF .68 6.0 ...q 13.63 11.26 20 11.33 -11.3tPimcoNY2 PNI .80 7.6 ...q 12.51 10.52 23 10.47 -12.8 PimcNY3 PYN .63 7.3 ...q 10.27 8.55 16 8.60 -13.3 PimcoStrIn RCS .96 10.3 ...q 10.65 8.62 147 9.29 +1.2 PinnaclFds PF 1.30 2.1 12 66.67 52.25 2831 60.81 +2.3 PinWst PNW 2.78 3.5 18 92.42 73.81 946 78.46 -7.9 PionDvrsHi HNW 1.38 9.3 ...q 16.88 14.76 48 14.82 -5.9 PionEnSvc PES ... ... ...dd 4.15 1.60 319 3.35 +9.8 PionFltRt PHD .72 6.2 ...q 12.39 11.27 35 11.60 +1.1 PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 141 9.44 -2.8 PioMuAdv MAV .84 7.9 ...q 11.88 10.50 18 10.66 -6.2 PioMunHi MHI .84 7.5 ...q 12.35 11.10 48 11.19 -5.6sPioNtrl PXD .32f .2 ...cc 196.48 125.46 1590 197.35 +14.2 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 54 83.35 -3.4 PitnyBw PBI .75 7.0 7 16.25 9.50 867 10.73 -4.0 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 19 25.16 +3.2sPivotSft n PVTL ... ... ... 17.48 15.11 4322 17.26 +9.7 PlainsAAP PAA 1.95 7.7 33 29.46 18.38 1965 25.20 +22.1 PlainsGP rs PAGP 1.70 ... 26 30.11 18.98 1470 25.47 +16.0sPlanetFit n PLNT ... ... 97 41.08 19.79 776 40.55 +17.1sPlantron PLT .60 .9 21 65.46 41.28 132 65.17 +29.4 PlatfmSpc PAH ... ... 14 14.82 9.09 1804 10.23 +3.1 PlatGpM rs PLG ... ... 1 1.23 .23 342 .24 -22.7 PlayAGS n AGS ... ... ... 23.69 16.66 84 22.96 +24.1 PlymInd n PLYM 1.50 9.1 ... 19.00 16.21 8 16.43 -11.1 PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 24.02 2 24.56 -2.3 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.0 34 137.66 82.77 1149 120.82 -2.6 PolyMet g PLM ... ... ...dd 1.36 .57 330 .82 -4.3 PolyOne POL .70f 1.6 20 47.48 34.15 153 44.42 +2.1 PortGE POR 1.36 3.4 19 50.11 39.02 508 40.34 -11.5 PostHldg POST ... ... ...cc 88.93 70.66 754 77.19 -2.6tPowrREIT PW ... ... ...dd 8.69 5.74 3 5.70 -7.4 PwREIT pfA PWpA ... ... ... 26.55 25.02 0 26.45 +3.3 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 2 75.04 -8.6 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 3 27.87 +2.1 PS GrMult PSMG ... ... ... 14.48 12.63 0 13.88 +.4 PS BalMul PSMB ... ... ... 13.94 12.78 0 13.47 PS ModCon PSMM ... ... ... 14.45 12.69 0 13.04 -.6 PS Consrv PSMC ... ... ... 12.98 12.61 5 12.69 -1.3tPSCrudeDS DTO ... ... ...q 173.13 63.80 4 64.22 -27.6 PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0 PSBMetDL BDD ... ... ...q 11.60 6.16 0 10.07 -4.4 PSBMetDS BOM ... ... ...q 15.00 4.24 7.61 +2.5 PSCrudeLg OLO ... ... ...q 6.03 3.71 11 6.02 +18.2tPSCrudeSh SZO ... ... ...q 100.57 68.32 0 62.94 -17.9 PwshDB DBC ... ... ...q 17.62 13.69 2094 17.46 +5.1 PwShCurH DBV ... ... ...q 24.90 21.17 5 23.91 +.8sPS Engy DBE ... ... ...q 16.00 10.78 65 16.09 +10.7 PS PrcMet DBP ... ... ...q 40.26 35.71 5 38.70 +.5 PS Silver DBS ... ... ...q 27.91 23.50 1 25.44 -2.3 PS Agri DBA ... ... ...q 20.38 18.18 304 18.79 +.2sPS Oil DBO ... ... ...q 11.82 7.40 262 11.83 +16.6 PS Gold DGL ... ... ...q 43.28 38.49 6 41.90 +1.3 PS BasMet DBB ... ... ...q 19.94 15.29 310 19.00 -2.1 PS USDBull UUP ... ... ...q 25.76 23.09 1482 23.87 -.7 PS USDBear UDN ... ... ...q 23.27 20.96 378 22.62 +1.1 PShPuLgGr PXLG .42e .8 ...q 50.50 38.33 27 48.01 +5.7 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 4 38.26 -1.2 PSAerDef PPA .50e .9 ...q 59.18 43.89 96 58.78 +9.1 PwShBio PBE .57e 1.2 ...q 54.28 41.36 5 48.57 +3.0 PS BldCns PKB .07e .2 ...q 36.44 28.22 18 30.84 -11.1 PwSClnEn PBW .07e .3 ...q 26.35 3.95 106 25.27 -.4 PS EnEx PXE .50e 2.1 ...q 24.52 17.35 80 23.83 +4.1 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 3 32.56 -3.8 PwSLgCG PWB .21e .5 ...q 45.22 34.75 41 43.73 +5.4 PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 68 36.68 -5.5 PwShLeis PEJ .15e .3 ...q 46.77 39.50 68 45.77 +3.6 PowShMkt PWC .97e 1.0 ...q 103.21 82.88 2 98.00 +2.9 PwShMda PBS .27e .9 ...q 31.86 26.19 2 29.78 +5.9 PwSMidGr PXMG .19e .4 ...q 47.84 34.67 9 46.08 +8.5 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 9 30.63 -2.1 PwShNetw PXQ ... ... ...q 52.10 42.37 5 51.06 +10.3 PS OilSv PXJ .28e 2.9 ...q 10.76 7.99 21 9.65 +1.2 PwSPharm PJP 3.84e 4.4 ...q 71.42 57.93 24 62.24 -3.0 PS Retail PMR .34e 1.0 ...q 40.82 32.00 1 35.77 -3.8 PwSSmGr PXSG .08e .2 ...q 34.90 27.86 1 33.79 +5.2 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 18 30.34 -1.5 PwSSemi PSI .04e .1 ...q 58.15 41.22 70 49.91 -1.1 PwShSoft PSJ .10e .1 ...q 73.27 53.26 23 71.42 +12.5 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 119 29.79 -2.2 PwSZMicro PZI .15e .8 ...q 19.90 17.23 1 19.37 +.2 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 3 25.49 -5.7 PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 55 12.24 -1.7 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 233 18.37 -2.6 PSCleantch PZD .44e 1.0 ...q 45.28 36.97 5 43.27 +2.4 PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 1 43.52 +.2 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 1 47.83 +.2 PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 1 52.74 -.5 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 90 111.92 -1.5 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 0 37.49 +1.1tPS US Ag n PBND ... ... ... 25.01 24.17 10 24.09 -3.7 PS Dv exNA PBDM ... ... ... 27.90 25.06 1 26.25 +.8 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 2 27.14 -1.7 PS SP SC n XSHQ ... ... ... 28.90 24.10 1 27.19 +.7 PS SP Val n SPVM ... ... ... 30.41 24.86 28.52 -1.3 PS SP IntD IDHD ... ... ... 30.80 27.73 4 29.19 +.9 PS SC High XSHD ... ... ... 26.03 23.12 1 24.03 -4.5 PS TrCol n CLTL ... ... ... 106.03 105.27 0 105.76 +.5 PS LowVRot DWLV ... ... ... 33.00 27.12 1 31.58 +1.4 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 113 29.60 -3.6 PS LowVol XRLV .46 1.3 ...q 36.20 29.47 7 34.32 +1.1 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 23 31.01 -.6tPS VarPfd VRP 1.20 4.8 ...q 26.49 25.07 464 25.04 -2.4 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 67 45.76 -1.1 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 84 45.07 -.7 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 387 39.24 -7.5 PS EMLwV EELV .60e 2.3 ...q 27.59 23.14 69 26.29 +3.8 PS EMkMom EEMO ... ... ... 22.52 16.49 90 19.88 -3.1 PSS&PMom SPMO ... ... ...q 38.04 28.25 6 36.00 +4.6 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.42 114 33.41 -.7 PSS&PVal SPVU ... ... ...q 37.53 30.19 2 34.22 -1.6 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 28.37 +.8 PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 78 23.65 -.8 PS YuanDS DSUM .77 3.2 ...q 24.70 21.91 16 24.28 +5.0tPS FdIGBd PFIG .67 2.7 ...q 26.70 24.72 24 24.71 -3.4 PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 3201 23.09 +.2 PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 835 46.84 -1.9 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.94 76 42.87 +.9 PS IntlBd PICB .57 2.1 ...q 28.77 25.34 21 27.32 -1.0 PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 94 22.92 -4.1 PSVrdoTF PVI ... ... ...q 26.18 24.80 3 24.90 -.1 PShCalMu PWZ .80 3.1 ... 26.50 25.45 45 25.56 -3.1 PShNYMu PZT .86 3.6 ... 24.80 23.83 9 23.84 -3.3 PShNatMu PZA .87 3.5 ... 25.90 24.96 297 25.04 -3.0 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 496 18.46 -2.6 PwShPfd PGX .86 5.9 ...q 15.20 14.10 2557 14.43 -2.9tPShEMSov PCY 1.50 5.4 ... 30.23 27.76 1285 27.62 -6.5 PShGClnEn PBD .17e 1.3 ...q 13.78 11.33 5 13.01 -1.0 PSEmgMkt PXH .49e 2.2 ...q 25.32 19.20 119 22.77 +2.0 PSDvMxUSs PDN .53e 1.5 ...q 36.59 29.75 8 34.52 +.3 PSDvxUS PXF 1.11e 2.4 ...q 48.75 40.73 1240 45.96 +1.2 PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.50 1 23.82 -1.4 PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.50 58.05 -1.5 PSIndia PIN .12e .5 ...q 27.95 22.54 51 25.24 -4.4 PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 193 21.26 -.9 Praxair PX 3.30f 2.2 34 166.95 122.90 846 150.36 -2.8 PrecDrill PDS .28 ... ...dd 4.01 2.26 1629 3.19 +5.6 PfdAptCm APTS 1.00 7.1 ...dd 22.71 13.60 163 14.13 -30.2 Prestige rs PBH ... ... 3 288.05 30.04 414 30.30 -31.8 Pretium g PVG ... ... ... 12.44 6.17 1138 7.02 -38.5 Primerica PRI 1.00f 1.0 13 108.05 70.00 156 97.40 -4.1 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 40.24 -2.5 PrinActGl GDVD ... ... ... 29.52 24.97 2 27.94 -.2 Prin Cont n PVAL ... ... ... 26.97 25.45 0 26.01 +2.0 Prn MegC n USMC ... ... ... 28.10 24.58 4 25.40 -3.3 PrinSpec n PREF ... ... ... 101.70 96.82 2 96.92 -3.4 PrincREstI PGZ 1.32m 8.0 ...q 19.52 16.21 15 16.49 -4.1 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 26 63.45 45.20 129 47.10 -17.6 ProLogis PLD 1.92f 3.0 25 67.53 53.15 1533 64.88 +.6 ProPetr n PUMP ... ... ... 22.88 10.84 1375 19.09 -5.3 ProShtDow DOG ... ... ...q 18.13 13.89 979 14.93 -.1 ProShtMC MYY ... ... ...q 12.80 10.71 113 11.13 -.7 PrUltDow s DDM .79e .6 ...q 152.41 90.84 231 127.06 -3.9 ProUltMC MVV .11e .1 ...q 136.15 96.65 8 121.54 -1.2 PrUltQQQ s QLD ... ... ...q 91.48 56.21 1687 77.46 +5.6 ProUltSP s SSO .40e .4 ...q 125.72 84.32 1715 107.51 -1.8 PrUShCnG SZK ... ... ...q 16.47 12.80 0 16.26 +19.5 ProShtHY SJB ... ... ...q 23.95 22.91 80 23.24 +.5 ProUShBM SMN ... ... ...q 19.26 11.73 8 13.18 -.2 Pro20 yrT UBT 1.13e 1.6 ...q 86.90 70.45 6 72.66 -13.1 Pro7-10yrT UST .42e .8 ...q 60.83 52.85 18 52.90 -7.9 ProSShOG DDG ... ... ...q 27.58 21.35 6 22.16 -3.6 ProSShFn SEF ... ... ...q 13.95 10.90 4 11.58 +.1 ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 14 66.98 +.3 ProUltTl s LTL ... ... ...q 57.12 35.57 38.37 -11.2 ProHdgRep HDG ... ... ...q 46.26 43.81 1 45.32 ProUltEM EET ... ... ...q 114.48 66.00 3 90.69 -3.5 ProRaLS RALS .62e 1.7 ...q 38.56 36.48 36.93 -1.8 ProUSL7-10T PST ... ... ...q 23.38 20.50 75 23.33 +8.2 ProShtEafe EFZ ... ... ...q 28.71 23.78 4 25.19 -1.1 ProShtEM EUM ... ... ...q 21.85 16.23 592 17.80 -.8 ProUltEafe EFO ... ... ...q 150.78 107.26 134.44 +1.4 ProUEurop UPV ... ... ...q 66.95 46.90 60.66 +3.5 ProShtBM SBM ... ... ...q 21.23 16.90 0 17.69 +.1 ProUltSEM EEV ... ... ...q 12.51 6.82 35 8.07 -3.6 ProUltRE s URE ... ... ...q 68.58 50.79 14 54.98 -16.6 ProUltFin s UYG .51e .4 ...q 143.58 92.46 29 123.70 -3.3 ProShtRE REK ... ... ...q 17.94 15.62 3 17.18 +8.6 ProShtChi50 YXI ... ... ...q 24.68 16.42 1 18.77 -2.4 ProUltSem s USD ... ... ...q 162.32 76.59 7 121.03 -1.2 ProUltUt s UPW ... ... ...q 54.09 37.86 1 42.98 -8.7 PrUltTech s ROM ... ... ...q 111.39 63.94 175 93.35 +6.4 ProUltJpn EZJ ... ... ...q 151.38 98.80 130.49 +.1 ProUltO&G DIG .46e 1.1 ...q 46.10 28.35 201 40.74 +2.9 ProUltInd s UXI ... ... ...q 83.64 52.38 1 71.14 -2.6 PrUltHCr s RXL .63e .7 ...q 107.49 69.80 2 86.17 -2.3 ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 85.11 +4.5tPrUCnsGd s UGE ... ... ...q 52.04 40.36 1 39.72 -19.0 ProUBasM UYM .15e .2 ...q 82.75 52.33 5 69.69 -5.9 PrUlPR2K s URTY ... ... ...q 95.99 56.50 47 83.99 +2.0 PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 111.04 -5.0 ProUltSC s SAA ... ... ...q 108.67 75.95 0 104.23 +3.5 ProUPD30 s UDOW ... ... ...q 116.82 53.75 854 87.12 -7.6 ProUlR2K s UWM ... ... ...q 78.13 54.70 112 72.19 +2.2 ProSht20Tr TBF ... ... ...q 23.78 21.58 723 23.34 +6.7 PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 1577 134.01 -4.4 ProUChin50 XPP ... ... ...q 113.86 54.04 5 81.98 -2.3 PrUSSilv s ZSL ... ... ...q 40.09 27.80 94 32.53 +3.6 PUVixST rs UVXY ... ... ...q 63.52 8.52 26865 15.32 +50.0 ProVixST rs VIXY ... ... ...q 53.64 21.24 974 34.67 +49.8 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 55.49 14.90 160 54.98 +47.7 PrUCrude rs UCO ... ... ...q 31.19 12.36 3309 30.97 +32.1 PrUltYen rs YCL ... ... ...q 65.77 56.16 9 60.68 +5.6 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 18 24.89 +17.7 PrUltSilv AGQ ... ... ...q 39.51 28.47 294 31.97 -5.6 PrUltShN s KOLD ... ... ...q 52.12 25.64 17 42.85 +8.1 ProUShGld GLL ... ... ...q 80.66 63.08 20 67.23 -2.7 PrSUShAus CROC ... ... ...q 52.60 42.20 4 47.85 +4.7 PrUltShYen YCS ... ... ...q 76.95 64.93 27 70.26 -6.3 ProSUltGold UGL ... ... ...q 44.38 35.62 33 41.35 +1.7 ProShtVx s SVXY ... ... ...q 139.47 9.53 9259 12.30 -90.4 PrUShCrd s SCO ... ... ...q 52.16 17.25 2059 17.40 -29.2 ProShtEuro EUFX ... ... ...q 43.77 38.37 0 39.39 -1.5 ProUltEuro ULE ... ... ...q 18.97 14.67 8 17.76 +1.7 ProUShEuro EUO ... ... ...q 25.55 19.46 125 20.71 -2.3tProctGam PG 2.87f 3.9 19 94.67 73.74 13461 73.00 -20.5 ProgsvCp PGR .69e 1.1 22 62.78 38.75 2147 61.22 +8.7 ProsHldg PRO ... ... ...dd 34.91 21.36 143 33.34 +26.0 ProShtQQQ PSQ ... ... ...q 41.11 31.45 1275 33.76 -5.1 ProShSP rs SH ... ... ...q 34.55 28.14 2776 29.94 -.8 PrUShSP rs SDS ... ... ...q 54.00 35.66 3408 39.89 -2.8 PrUShDow DXD ... ... ...q 12.87 7.52 1393 8.55 -1.6 PUShtMdC MZZ ... ... ...q 24.44 16.91 3 18.30 -2.4 PUShtQQQ QID ... ... ...q 18.06 10.37 5699 11.85 -11.5 PrShRs2K rs SRTY ... ... ...q 50.53 27.07 206 28.87 -10.8 PrUShD3 rs SDOW ... ... ...q 35.26 15.67 3423 18.67 -4.3 PUltShtF rs FINZ ... ... ...q 15.90 6.47 7.49 -7.6 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 3 14.33 +2.4 ProUShL20 TBT ... ... ...q 39.86 32.99 3677 38.29 +13.4 PrShR2K rs RWM ... ... ...q 48.66 40.09 250 41.16 -2.6 PrUShHC rs RXD ... ... ...q 38.57 24.68 0 29.54 -1.8 PrUShCnS rs SCC ... ... ...q 30.80 20.44 23.04 -4.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 46 33.94 +16.1 PUShtR2K TWM ... ... ...q 23.30 15.59 922 16.33 -6.5 PrUShtSC SDD ... ... ...q 21.26 14.00 1 14.45 -7.4 PUShChi50 FXP ... ... ...q 28.63 12.37 36 15.76 -7.8 PS DecRt n EMTY ... ... ... 38.59 31.27 1 35.21 +5.1 PUShtIndl SIJ ... ... ...q 23.95 14.55 2 16.32 -3.1 PS OnlSt n CLIX ... ... ... 50.04 37.63 6 46.22 +17.6 PrShtSmC SBB ... ... ...q 40.02 32.58 3 33.12 -3.4 PUPShtMC SMDD ... ... ...q 15.39 8.80 13 9.72 -3.1sPrSh K1 n OILK ... ... ... 24.99 16.51 6 25.00 +15.5 PUShtEur EPV ... ... ...q 39.83 26.83 4 29.57 -4.5 PUShtSPX SPXU ... ... ...q 17.21 9.19 11178 10.70 -5.9 PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 36.27 22.75 1 25.15 -4.9 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 197 62.27 -2.8 PUltShEafe EFU ... ... ...q 29.07 19.90 1 22.15 -2.8 PrUGMin rs GDXX ... ... ...q 50.96 33.56 50 37.99 -9.7 PrUltBra rs UBR ... ... ...q 107.88 48.32 3 83.70 +7.2 PrSht20yTr TTT ... ... ...q 31.13 25.95 108 29.23 +9.9 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 6 40.93 -4.5 PUltShOG DUG ... ... ...q 53.46 31.48 76 33.50 -9.5 PS MngdF FUT ... ... ... 41.47 39.28 0 39.76 -1.3 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 0 36.31 +1.3 ProEurDiv EUDV .15p ... ...q 44.13 39.52 4 41.97 +.5 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 8 67.66 +.6 ProSPxTch SPXT .23p ... ...q 55.03 46.90 0 51.87 -.8 ProSPxHC SPXV .24p ... ...q 59.27 49.99 56.21 +3.3tProMerger MRGR .12e .3 ...q 36.45 35.11 1 35.19 -2.9 ProSPxFin SPXN .23p ... ...q 56.41 48.73 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 27 98.32 -6.7 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 45 76.62 -.5 ProSht7-10y TBX ... ... ...q 29.70 27.55 4 29.41 +3.9 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.29 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 51 7.73 -15.6 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 18 53.55 -1.8 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 18 54.70 -.9tPSSTEm bt EMSH 4.88e 6.5 ... 79.67 75.10 7 75.20 -2.2 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 0 64.03 -2.3 PrUShtUtl SDP ... ... ...q 31.15 22.19 26.94 +6.8 PrUltShtTc REW ... ... ...q 23.63 12.66 2 14.42 -12.4 PrUShtFn SKF ... ... ...q 30.09 18.61 19 20.64 -1.2 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 18.27 7.35 9 9.26 -10.8 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 37.60 -1.1sPro30BEI RINF .58e 2.0 ...q 29.20 26.66 1 29.24 +5.4 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 0 59.70 +1.9 ProCdNASh WYDE ... ... ...q 33.66 32.10 33.03 +1.9 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 0 25.52 -1.5 ProspBcsh PB 1.44 1.9 19 79.20 55.84 275 75.24 +7.4 Protalix PLX ... ... ...dd 1.00 .42 513 .43 -34.9 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 72 128.22 57.45 93 124.60 +21.0 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 58 26.44 -2.0 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 952 107.38 -6.6 Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 20 25.27 +.1 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 14 25.19 -.4tPruSDHiY GHY 1.32 9.6 ...q 15.31 13.79 200 13.79 -4.3 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 14 25.96 -.9 PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 5 26.05 -.2 Prud UK PUK 1.49e 2.8 ... 55.36 44.12 89 52.63 +3.6 PruShHiY ISD 1.32 9.4 ...q 15.66 14.06 144 14.09 -4.6 PSEG PEG 1.80 3.6 17 53.28 41.67 2507 49.38 -4.1 PubStrg PSA 6.80 3.5 21 219.93 180.48 787 192.89 -7.7 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 21 25.08 -.2 PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 50 24.48 -2.9 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 21 23.66 -5.3 PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 10 23.88 -4.4 PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 49 25.93 -2.5 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 40 25.79 -2.5 PubSt pfG PSApG ... ... ... 25.63 22.49 13 23.50 -5.8 PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 13 23.95 -4.3 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 23 23.23 -6.7 PubSt pfD PSApD 1.24 5.3 ... 25.41 22.39 15 23.40 -6.5 PubSt pfC PSApC ... ... ... 26.45 23.05 14 24.71 -3.0 PubSt pfB PSApB ... ... ... 26.69 23.90 8 24.96 -2.8 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 6 25.83 -2.6 PulteGrp PHM .36 1.2 17 35.21 22.07 4196 28.82 -13.3 PureStrg n PSTG ... ... ...dd 22.60 9.81 1779 20.59 +29.8 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 13 9.11 +1.0 PMMI PMM .44 6.2 ...q 7.72 6.89 94 7.00 -5.5 PMIIT PIM .31 6.6 ...q 4.89 4.61 67 4.74 -.6 PMOT PMO .71 6.2 ...q 12.85 11.44 57 11.55 -6.5 PPrIT PPT .31 5.9 ...q 5.68 5.05 178 5.25 -1.5 PzenaInv PZN .41e 4.3 21 13.15 8.25 43 9.48 -11.2 Q2 Hldgs QTWO ... ... ...dd 50.40 31.95 183 48.90 +32.7 QEP Res QEP .08 .6 36 12.59 7.02 5251 12.55 +31.1 QIAGEN QGEN ... ... 34 36.34 30.20 342 32.78 +6.0 QTS RltTr QTS 1.64f 4.9 31 61.55 31.58 558 33.68 -37.8 QuadGrph QUAD 1.20 4.7 12 31.29 18.16 296 25.71 +13.8 QuakerCh KWR 1.42 .9 31 165.93 129.98 31 153.30 +1.7 QuaCare QCP ... ... ... 21.15 12.25 306 20.56 +48.9 QuanexBld NX .16 .9 23 24.60 16.50 73 17.40 -25.6 QuantaSvc PWR ... ... 22 40.11 30.23 1116 33.49 -14.4 QntmDSS rs QTM ... ... 51 9.20 3.32 427 4.04 -28.2 Qu Insp100 n BIBL ... ... ... 29.74 25.14 12 26.16 +.2 QnForSm n FFSG ... ... ... 27.15 24.51 8 25.67 -.5 QnForTcG n FFTG ... ... ... 26.55 24.19 10 25.30 -1.1 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 40 27.72 +1.4 InspCpBd n IBD ... ... ... 27.94 24.07 3 24.43 -3.2 QuaInsp n ISMD ... ... ... 27.86 23.78 2 26.79 +1.3 QuaInsLg n BLES ... ... ... 30.44 25.84 3 28.49 +.2 FormInco n FFTI ... ... ... 27.57 24.09 30 24.16 -3.2 FrmHdGr n FFHG ... ... ... 29.49 24.03 10 27.44 -.4 QuanReal n QXRR ... ... ... 26.19 23.44 25.26 -.1 QuanDyn n XUSA ... ... ... 28.95 25.12 28.77 +3.0 QuanMulT n QXTR ... ... ... 26.83 24.56 0 25.85 -.6 QuanMulIn n QXMI ... ... ... 26.53 24.73 0 25.39 -1.2 QuanGrw n QXGG ... ... ... 29.10 25.31 0 27.82 +.1 Qudian n QD ... ... ... 34.91 10.00 1490 10.24 -18.3 QstDiag DGX 1.80 1.8 19 112.97 90.10 1655 99.45 +1.0 QuintEn n QES ... ... ... 10.00 7.47 28 8.20 -8.9 QuormHl n QHC ... ... ... 10.00 2.54 186 8.58 +37.5 QuotientTc QUOT ... ... ...dd 17.85 10.35 166 13.35 +13.6 Qwest 54 CTV 1.72 7.7 ... 26.40 20.64 11 22.42 -4.8 Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 6 25.17 Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 22 23.04 -3.0 Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 13 23.60 -.6 Qwest53 CTY 1.53 7.5 ... 25.57 18.66 23 20.33 -7.6 Qwest 25 CTZ 1.66 7.7 ... 25.96 20.17 11 21.59 -4.6 Qwest 56 CTAA ... ... ... 27.77 21.51 16 23.65 -4.3 Qwest57 n CTDD ... ... ... 25.97 20.51 37 21.90 -4.3 Qwest56 n CTBB ... ... ... 25.60 19.86 41 21.45 -4.8R -RAIT pfA RASpA 1.94 16.0 ... 21.76 5.90 7 12.13 -.2 RAIT pfB RASpB 2.09 16.3 ... 23.77 6.21 0 12.84 +2.0 RAIT pfC RASpC 2.22 16.8 ... 25.39 6.35 3 13.25 +.1 RAIT Fin RAS .20m 108.1 ...dd 3.12 .16 1993 .19 -50.7 RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 1 18.75 -1.8 RAITFn 19 RFTA 1.78 8.1 ... 25.30 16.60 10 22.10 -1.8 RELX NV s RENX .45e 2.1 ... 23.30 19.25 80 21.54 -6.6 RELX plc s RELX .54e 2.5 ... 24.03 20.31 207 21.79 -8.1 RH RH ... ... 56 109.53 41.52 701 90.24 +4.7 RLI Corp RLI .84 1.3 26 65.68 50.34 155 63.76 +5.1 RLJ LodgT RLJ 1.32 6.5 11 23.96 18.68 651 20.41 -7.1 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 28 25.47 -5.7 RPC RES .40f 2.1 25 27.07 16.70 1058 19.26 -24.6 RPM RPM 1.28 2.6 17 56.69 46.36 745 49.13 -6.3 RSP Perm RSPP ... ... ...cc 50.00 28.76 1507 49.10 +20.7 RYB Edu n RYB ... ... ... 31.80 15.50 63 17.10 +1.3 RadianGrp RDN .01 .1 9 23.49 14.89 1327 15.50 -24.8 RadiantLog RLGT ... ... ...cc 6.65 3.51 45 3.76 -18.3 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 2 25.80 -.3 RafaelHl n RFL ... ... ... 8.44 3.05 68 6.80 +38.8 RLauren RL 2.00 1.8 19 119.33 66.06 861 109.43 +5.5 RamcoG RPT .88 7.7 9 15.00 11.36 329 11.48 -22.1 RamcG pfD RPTpD 3.63 7.3 ... 58.62 48.92 0 49.72 -13.8 RangeRs RRC .08 .6 15 26.98 11.93 5760 13.69 -19.8 RngrEnS n RNGR ... ... ... 15.70 6.88 21 8.25 -10.6 RJamesFn RJF .88f 1.0 18 99.26 71.35 394 87.62 -1.6 RayAdvM RYAM .28 1.3 41 22.96 11.88 414 22.30 +9.0 RayAdv pfA RYAMpA 2.00 1.3 ... 157.11 95.43 0 155.10 +7.7 Rayonier RYN 1.00 2.7 39 37.36 26.84 863 36.80 +16.3 Raytheon RTN 3.47f 1.5 33 228.85 154.01 1423 228.13 +22.0 RealityETF DIVY .46p ... ...q 28.89 25.25 13 27.06 +3.8 RltDvcDiv LEAD ... ... ...q 34.32 27.57 6 31.80 -.5 RealDivc n DFND ... ... ...q 28.60 24.67 27.08 -.7 RealDivG n GARD ... ... ...q 26.84 21.56 25.09 +.4 Realogy RLGY .27p 1.1 14 35.18 23.86 864 25.32 -4.5 RltyInco O 2.53 5.1 28 60.05 47.25 1575 49.13 -13.8 ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 196 27.85 -10.0 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 89 167.36 84.16 1415 160.63 +33.7 RedLionH RLH ... ... ...dd 11.70 6.15 18 10.25 +4.1 RedwdTr RWT 1.12 7.3 11 17.45 14.29 234 15.35 +3.6 Reeds REED ... ... ... 3.55 1.30 11 2.20 +41.9 RegalBel RBC 1.04 1.4 15 87.50 67.84 596 75.45 -1.5 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 4.0 20 70.64 54.87 586 56.11 -18.9 RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 447 .29 +73.5 RegHlt pfA RHEpA 2.72 36.3 ... 23.10 5.72 21 7.50 -6.3 RegnlMgt RM ... ... 15 35.34 19.23 45 33.61 +27.7 RegionsFn RF .36 1.9 19 20.21 13.03 15180 18.86 +9.1 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 14 25.44 +.4 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 14 27.78 -2.3 Regis Cp RGS ... ... ...cc 17.13 9.02 106 15.39 +.2 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 413 156.45 +.3 ReinsGp42 RZA 1.55 5.7 ... 30.06 26.82 18 27.13 -1.4 ReinsG56 n RZB 1.44 5.6 ... 29.86 25.77 32 25.85 -7.6 RelStlAl RS 2.00f 2.3 19 95.97 68.46 287 88.34 +3.0 RELM RWC .08 2.0 20 5.15 3.40 0 4.00 +12.7 RemaxHld RMAX .72 1.3 63 67.50 43.85 71 56.20 +15.9 RenaisIPO IPO .02e .1 ...q 30.61 23.78 1 29.01 +2.8 RenIntIPO IPOS .24e 1.0 ...q 27.06 20.42 24.95 +2.3 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 138 136.82 +8.9 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 5 24.76 -1.6 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 10 25.38 -.5 ReneSola rs SOL ... ... ... 3.79 2.12 14 2.64 -.8 RennFund RCG ... ... ...q 2.20 1.11 2 1.40 -6.9 Renren rs RENN ... ... ...dd 18.70 6.01 96 10.19 -1.9 RepubSvc RSG 1.38 2.1 30 69.40 60.26 1733 65.71 -2.8 ResMed RMD 1.40 1.4 48 104.78 67.15 864 97.94 +15.6 ResolEn rs REN ... ... ... 44.44 23.64 545 32.20 +2.3 ResoluteF RFP ... ... ...dd 12.15 4.10 202 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 24.56 17 25.56 +.2 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 92 9.53 +1.7tRestBrnds QSR .84f 1.6 19 68.89 53.57 3359 53.50 -13.0 RetailProp RPAI .66 6.0 11 13.78 10.88 1606 10.96 -18.5 RetractTc RVP ... ... ...dd 1.48 .54 77 .88 +29.4tRevGp n REVG .20 1.1 ... 33.15 18.29 418 18.19 -44.1 Revlon REV ... ... ...dd 27.90 15.60 73 22.50 +3.2 RexAmRes REX ... ... 17 107.87 70.48 24 75.28 -9.1 RexahnPh rs RNN ... ... ...dd 4.74 1.42 186 1.58 -21.8 RexfordIR REXR .58 2.0 49 31.71 24.65 409 28.83 -1.1 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 23.93 -6.9 RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 21 23.65 -4.6 Rexnord RXN ... ... 24 31.44 22.43 385 30.14 +15.8 Rexnrd pfA RXNpA ... ... ... 66.44 52.57 11 65.44 +11.8 RiceMidstr RMP 1.13f 6.1 13 26.18 16.87 160 18.47 -14.0 RingCentrl RNG ... ... ...dd 69.60 31.05 266 66.95 +38.3sRingEngy REI ... ... ...dd 16.85 10.88 517 17.00 +22.3 RioTinto RIO 2.27e 4.1 ... 59.25 37.66 3020 55.52 +4.9 RitchieBr RBA .68 2.1 38 35.17 24.08 346 33.03 +10.4 RiteAid RAD ... ... 2 4.29 1.38 9330 1.55 -21.3 RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 28 20.94 +4.6 Riv/Doubl n OPP ... ... ... 19.76 17.47 35 17.59 -4.3tRoadrnTrn RRTS ... ... 3 9.75 2.11 351 2.03 -73.7 RobtHalf RHI .96 1.6 22 60.83 42.92 1076 58.36 +5.1 RockwlAut ROK 3.34 2.0 25 210.72 151.78 1127 169.21 -13.8 RockColl COL 1.32 1.0 21 139.63 101.09 1449 133.03 -1.9 RogCm gs RCI 1.57 ... 13 54.95 43.11 454 47.78 -6.2 Rogers ROG ... ... 33 184.00 102.02 65 118.79 -26.6 Rollins s ROL .56f 1.1 64 54.25 38.65 735 51.74 +11.2 Roper ROP 1.65 .6 31 292.97 215.16 663 277.09 +7.0 RosettaStn RST ... ... ...dd 14.81 8.71 137 13.75 +10.3 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.6 27 17.33 9.02 2047 15.19 -3.0 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 0 29.00 -3.1 RoyalBk g RY 3.76f ... ... 87.10 66.66 776 76.32 -6.5 RBScotlnd RBS ... ... ... 8.74 6.24 256 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 25.09 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.37 9 25.54 +.4 RylCarb RCL 2.40 2.0 16 135.65 103.52 1581 119.71 +.4 RoyDShllB RDS/B 3.76 5.1 ...cc 74.60 53.50 3990 73.31 +7.4 RoyDShllA RDS/A 3.76 5.3 ...cc 72.43 51.85 3167 71.10 +6.6 RoyceGVal RGT .10e ... ... 11.73 9.12 10 10.96 +1.4 RoyceMC RMT .63e 6.5 ...q 9.99 8.09 94 9.65 +2.2 Royce RVT 1.20e 7.4 ...q 17.18 14.02 185 16.20 +.2 RubiconPrj RUBI ... ... ...dd 6.28 1.48 255 2.16 +15.5 Rudolph RTEC ... ... 22 30.85 21.10 105 26.80 +12.1 Ryder R 2.08f 2.8 18 90.26 62.52 710 74.83 -11.1 RyersonH RYI ... ... 36 14.25 7.65 252 10.00 -3.8 RymanHP RHP 3.40f 4.3 17 80.04 57.78 138 79.29 +14.9S -S&P Glbl SPGI 2.00f 1.0 32 197.76 134.12 1478 192.05 +13.4 SAP SE SAP 1.31e 1.2 ... 116.90 99.20 1180 105.98 -5.7 SCANA SCG 2.45 6.7 9 71.28 34.76 2086 36.47 -8.3 SCE TrV n SCEpK ... ... ... 29.56 24.70 7 25.76 -2.5 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 14 23.24 -3.8 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 7 26.51 -2.0 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 2 25.89 +.3 SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 20 22.59 -6.0 SJW SJW 1.12a 2.0 20 69.29 45.39 67 56.81 -11.0 SK Tlcm SKM ... ... ... 28.97 23.01 300 23.15 -17.1 SLGreen SLG 3.25 3.4 28 109.00 89.46 764 96.22 -4.7 SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 4 25.23 +.6 SM Energy SM .10 .4 ...dd 28.20 12.29 4139 22.36 +1.3 Spd LgGl n GLDW ... ... ... 124.05 114.86 121.60 +.6 SpdrDJIA DIA 3.98e 1.6 ...q 265.93 205.86 2489 244.35 -1.2 SpdrGold GLD ... ... ...q 129.52 114.80 6891 125.62 +1.6 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.10 9 35.50 -1.2 SpdrNoANR NANR ... ... ...q 37.79 30.22 17 35.63 +.5 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 81.56 1 90.15 +.4 SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 37.83 1211 41.77 +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/Tuesday, April 24, 2018

PAGE 38

Spd MsciCh XINA ... ... ... 26.62 20.26 0 22.76 -4.8 S&PEAsia GMF 1.81e 1.7 ...q 116.07 86.77 4 104.36 -.2 Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 5 55.06 +2.2 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 58.16 0 65.56 +.1 SpdrJpnS QJPN .85e 1.1 ...q 83.54 69.79 80.72 +2.6 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 0 58.27 -4.7 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 54.77 7 65.31 +2.1 S&PChina GXC 1.31e 1.2 ...q 123.91 82.23 73 107.39 +.2 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 0 75.62 +.3 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 56.36 5 64.37 -.2 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 59.56 8 65.49 +.7 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 11 69.21 -2.3 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 70.15 2 78.91 +.1 SpdEMkt s SPEM ... ... ...q 42.47 32.17 341 38.21 +.2 SpdrEMDv EDIV 1.68e 4.9 ...q 36.64 29.07 52 34.57 +5.2 SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 44 51.14 +4.2 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 84 45.87 -6.2 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 45.24 32 51.55 -.9 SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 48 39.77 -3.5 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 34.83 60 39.14 +.4 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 6 49.68 -4.1 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 390 40.35 -.3 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.18 35 35.71 +.6 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.37 258 31.89 +.6 SP Mid MDY 2.94e .9 ...q 363.70 306.23 589 345.80 +.1 S&P500ETF SPY 4.13e 1.5 ...q 286.63 235.43 65456 266.57 -.1 SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 32 26.76 +1.2 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.89 2 32.75 -2.6 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.97 17 38.17 -.3 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 637 47.44 +.6 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 15 40.22 +.1 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 66.36 1 74.52 -.1tSpdrDblTac TOTL 1.17e ... ...q 49.66 47.47 161 47.45 -2.4 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 1 66.94 +1.1 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 0 79.68 +.3 SpdrBiot s XBI .44e .5 ...q 97.98 66.66 5383 88.06 +3.8 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 302 91.31 -3.4 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.55 0 85.51 SpdrHome XHB .15e .4 ...q 47.20 37.00 2639 39.60 -10.5 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2043 48.43 +2.3 SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.49 24 58.86 +1.6 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 233 31.27 +1.9 Spd LgCap s SPLG ... ... ...q 33.54 27.74 167 31.31 SpdrLCpG s SPYG ... ... ...q 35.96 28.81 3372 33.84 +2.5 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 2526 29.80 -2.9 Spd MidC s SPMD ... ... ...q 35.09 29.60 152 33.69 +1.0 SpdrMCpG MDYG 2.19e .8 ...q 166.10 138.50 95 158.38 +1.9 SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 19 101.03 -1.8 SpdrNY Tch XNTK .41e .5 ...q 97.64 70.74 18 88.40 +5.5 SpdrSemi s XSD .16e .2 ...q 76.57 58.36 255 68.28 -2.2 SpdrSCapG SLYG 8.53e .9 ...q 242.53 206.75 24 237.71 +4.5 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 44 127.13 +1.1 SpdrRs3K s THRK ... ... ...q 35.46 29.32 356 33.23 +.1 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 152 84.41 -9.9tSpdrShTTr SPTS .27 .9 ...q 31.78 29.51 28 29.50 -1.3 SpFcStIn n XITK ... ... ... 93.60 66.57 3 88.85 +13.8 SPDR SrTr XTH ... ... ... 82.74 70.37 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 64.15 71.47 +5.0 Spdr1500VT VLU 4.85e 1.8 ...q 108.76 90.87 100.59 -1.4tSpdrScored CBND .99 3.2 ...q 32.94 31.16 1 31.08 -3.6 SpdrIntCBd IBND .14e .4 ...q 36.87 31.77 67 35.47 +.4 SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 2616 30.77 +.3 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 29 55.81 +.3 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 139 42.97 -2.4 SpdrBarITB BWZ .01e ... ...q 33.49 30.15 40 32.66 +1.7 SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 48.12 439 51.70 +2.2tSpdrLTBd s SPLB ... ... ...q 28.77 26.57 128 26.57 -7.1tSpdrITBd SPIB .92 2.8 ...q 34.72 33.30 444 33.27 -2.8tSpdrBarMBB MBG .83 3.3 ...q 26.55 25.32 6 25.33 -2.7 SpdrEMBd EBND ... ... ...q 30.91 28.21 238 29.52 -.5 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1428 27.40 -.6 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 8077 35.88 -2.3 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 276 30.13 -1.0 SP IntTip WIP .41e .2 ...q 60.27 54.40 282 57.54 SPLIntTB s BWX ... ... ...q 29.72 26.59 1130 28.86 +1.5 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 10 63.42 -2.6 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 53 71.12 +4.1 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 1 64.98 +5.5 SpdrHCEq s XHE 3.22e .1 ...q 72.51 55.87 23 71.34 +10.8 SpdrSf&Sv s XSW .19e .2 ...q 80.00 59.45 4 77.74 +11.9 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 20 25.57 -3.8 SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 65.91 246 90.45 +8.2tSpdAgBd n SPAB ... ... ... 28.84 27.85 2011 27.82 -3.2 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 51 55.26 -1.8 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 1126 91.51 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 111 34.14 -6.7tSpdrLehIntTr ITE .74 1.3 ...q 60.59 58.34 16 58.33 -1.8 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 4658 61.72 +4.9 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 0 116.47 +1.5 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 4566 44.45 -1.6 SpdNuBMu s TFI ... ... ...q 49.42 47.65 603 47.76 -2.5 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 69 40.94 -5.9 SpdrOGEx XOP .73e 1.9 ...q 40.20 28.96 16905 39.12 +5.2 SpNuBST rs SHM ... ... ...q 48.95 47.60 344 47.64 -.6 SpdrGendr SHE ... ... ... 75.63 65.01 9 71.10 +.4 SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 563 16.94 -1.1 SpdR1KLVF ONEV ... ... ... 76.79 68.46 1 71.45 -1.5 SpdrMetM XME .24e .7 ...q 39.62 27.86 2364 36.12 -.7 SpdrR1KMo ONEO ... ... ... 77.42 67.47 38 72.55 -.2 SpdrR1KYF ONEY ... ... ... 75.25 65.47 2 68.48 -2.3 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 114 35.78 -4.5 SpdrFosFFr SPYX ... ... ...q 69.64 56.97 14 64.70 -.2 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 2 89.83 -.8 SpdrUsaSt QUS .54e ... ...q 82.07 68.50 5 74.98 -2.9 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 57 136.79 +2.8 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 62.51 +.3 SpdrSCap n SPSM ... ... ... 31.73 28.11 105 30.58 -2.9 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 20 19.14 -.8 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 4 89.81 -1.7 SPX Cp SPXC ... ... 14 33.93 23.41 257 32.69 +4.1 SPX Flow n FLOW ... ... 96 54.92 31.10 152 49.94 +5.0sSRC Eng SRCI ... ... 16 10.97 6.19 2848 11.24 +31.8 STMicro STM .40 1.9 23 25.30 14.07 5452 20.96 -4.0 SABESP SBS .39e 3.9 ... 11.96 8.15 1395 10.02 -4.1 SabnR SBR 2.29m 5.1 21 50.00 36.80 23 45.20 +1.3 SachemC n SACH .42 12.5 ... 5.12 3.30 20 3.36 -14.7 SafeBulk SB .04 1.3 ... 4.00 1.76 562 3.17 -1.9 SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.8 ... 24.26 18.26 1 22.65 -5.2 SafeB pfD SBpD 2.00 8.8 ... 24.20 18.00 5 22.64 -3.8 SafegdSci SFE ... ... ...dd 14.40 10.65 63 12.25 +9.4 SafeInco n SAFE .60 3.4 ... 20.00 15.57 13 17.43 -1.0 SagaComm SGA 1.20 3.1 4 52.00 36.10 2 39.30 -2.8 SailptTch n SAIL ... ... ... 25.21 12.82 679 24.20 +66.9 StJoe JOE ... ... 55 20.00 16.45 275 18.00 -.3 Salesforce CRM ... ... ...cc 128.87 83.55 3884 121.89 +19.2 SalMidMLP SMM 1.30 13.0 ...q 13.73 8.53 107 9.98 -9.4 SallyBty SBH ... ... 10 21.36 14.05 1639 16.41 -12.5 SJuanB SJT .77e 11.2 15 10.54 6.04 242 6.86 -16.7 SanchezEn SN ... ... ...dd 8.45 2.78 4323 3.16 -40.5 SanchzM rs SNMP 1.80 14.4 ...dd 15.10 9.35 25 12.50 +12.6 SandRidge SD ... ... ... 21.90 13.02 279 14.85 -29.5 SandRMiss SDT .22e 25.5 1 1.69 .73 112 .88 +6.5 SandRMs2 SDR .23e 21.8 1 1.59 .74 78 1.07 +25.7 SandRdgP PER .50e 23.4 5 3.30 1.80 427 2.15 +4.9 SandstG g SAND ... ... ... 5.64 3.18 945 4.51 -9.6 Sano SNY 1.58e 4.0 ... 50.65 38.14 811 39.95 -7.1 SantCUSA SC .23e ... 5 19.02 11.12 2493 15.71 -15.6 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 2 25.95 +1.1 SaratogaI SAR 2.00f 9.8 7 22.99 19.62 6 20.39 -8.9 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 25.64 -.6 Sasol SSL 1.41e 4.0 ... 38.75 26.92 387 35.40 +3.5 SaulCntr BFS 2.08 4.3 16 65.43 48.09 18 48.52 -21.4tSaulCtr pfC BFSpC 1.72 7.1 ... 25.98 24.12 6 24.10 -4.8 MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 47 80.35 61.02 6783 68.91 +2.3 SchndrNt n SNDR .24 .9 ... 30.00 17.69 783 26.89 -5.8 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 522 64.61 +.1 SchwUSLgC SCHX .98e 1.5 ...q 68.43 56.18 464 63.83 +.1 SchwLCGr SCHG .63e .9 ...q 76.83 61.43 318 72.74 +2.9 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 208 53.33 -2.5 SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 160 53.36 +.2 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 304 70.50 +1.1 SchwEMkt SCHE .49e 1.8 ...q 31.08 24.02 1171 27.88 -.2 Sch 1000 n SCHK ... ... ... 28.14 24.88 101 26.29 +.1 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 197 30.48 +2.7 SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.61 133 36.22 +.7 SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.16 267 30.83 +1.4 SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 175 37.95 +.1 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 248 37.01 -1.2 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 20 36.83 -1.2 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 2461 48.68 -4.9 SchwIntEq SCHF .71e 2.1 ...q 36.35 30.58 1486 34.23 +.5tSchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.48 206 50.45 -3.1 SchwREIT SCHH .89e 2.4 ...q 42.54 36.27 389 37.51 -9.9tSchIntUSTr SCHR .86 1.7 ...q 54.67 51.96 119 51.90 -2.7tSchSTUSTr SCHO .35 .7 ...q 50.57 49.65 198 49.67 -.7 SchUSTips SCHP ... ... ...q 56.10 54.06 189 54.60 -1.5 SchwIntSC SCHC .59e 1.6 ...q 39.15 32.40 99 37.15 +1.4 Schwab SCHW .40 .7 31 58.11 37.63 9040 55.37 +7.8 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 18 26.00 -3.3 Schwb pfD SCHWpD ... ... ... 27.90 25.49 30 26.08 -3.4 SchwitMau SWM 1.72 4.1 15 48.06 36.26 190 41.70 -8.1 SciApplic SAIC 1.24 1.4 24 88.49 60.21 162 85.77 +12.0 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 5 25.37 -.3 ScorpBlk rs SALT .08 1.0 ... 8.85 5.70 1333 7.80 +5.4 ScorpioTk STNG .04 1.7 ... 4.59 1.85 1666 2.38 -22.0 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 2 24.01 -3.4 ScorpT19 n SBBC ... ... ... 26.51 24.62 2 25.08 -1.3 Scotts SMG 2.12 2.5 20 110.12 80.21 778 84.04 -21.5 ScrippsEW SSP .05p ... 37 22.33 11.13 282 11.32 -27.6 Sea Ltd n SE ... ... ... 15.73 10.22 1025 10.79 -19.1 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4021.58 -8.8 SeabGld g SA ... ... ... 13.70 9.50 299 10.20 -9.7 SeacorHld CKH ... ... ...dd 59.00 31.90 173 57.47 +24.3 SeacrMar SMHI ... ... ... 25.00 11.66 202 21.98 +87.9 SeadrillLtd SDRL ... ... 1 .69 .15 7177 .27 +16.9 Seadrill SDLP .40 12.0 ... 4.20 2.60 328 3.34 -8.7 SealAir SEE .64 1.5 22 49.94 40.76 910 44.11 -10.5 Seaspan SSW .50 6.4 12 7.91 5.02 1401 7.78 +15.3 Seaspn pfE SSWpE 2.06 8.3 ... 25.50 21.39 13 24.85 +.1 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.86 5 25.24 -1.2 Seaspn pfD SSWpD 1.99 8.0 ... 25.20 20.76 11 24.79 +.6 Seaspn pfH SSWpH ... ... ... 24.96 20.14 24 24.16 +2.2 Seaspn pfG SSWpG ... ... ... 25.20 21.98 13 24.67 +1.5 Seaspan n SSWA ... ... ... 24.58 23.15 2 23.40 -3.8 SeaWorld SEAS ... ... ...dd 19.23 10.42 1572 15.06 +11.0 SelEngS n WTTR ... ... ... 21.96 11.22 464 15.15 -16.9 SelMedHld SEM ... ... 13 19.78 13.05 285 17.90 +1.4 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 2 25.23 +.2 SemGroup SEMG 1.89f 7.8 ...dd 33.90 20.20 1021 24.35 -19.4 SemiMfg SMI ... ... 19 9.14 4.49 134 6.51 -23.9 SempraEn SRE 3.58f 3.3 20 122.98 100.63 1906 109.30 +2.2 Sempra pfA SREpA ... ... ... 104.97 96.15 101 101.56 +2.4 SendGrid n SEND ... ... ...cc 32.03 17.50 408 28.32 +18.1 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 65.60 404 68.75 -6.0 SequansC SQNS ... ... ...dd 4.75 1.44 69 1.67 -12.6 Seritage n SRG 1.00 2.8 ... 50.00 34.07 321 35.46 -12.4 Seritge pfA SRGpA 1.75 8.3 ... 24.52 20.02 8 21.05 -13.6 ServiceCp SCI .68f 1.8 25 40.28 31.17 755 38.60 +3.4 ServiceMst SERV ... ... 29 55.36 36.34 408 50.98 -.6 ServcNow NOW ... ... ...dd 176.56 93.71 1926 167.51 +28.5 Servotr SVT .30e 3.1 ...cc 12.80 8.50 7 9.62 -13.6 ShakeShk n SHAK ... ... 69 47.39 30.12 310 42.79 -.9 ShawCm g SJR 1.18 ... ... 23.44 18.50 713 21.00 -8.0 ShellMidst SHLX 1.33f 6.1 17 33.25 19.42 1474 21.75 -27.1 Sherwin SHW 3.44f .9 29 435.15 326.68 738 387.71 -5.4 ShinhanFn SHG ... ... ... 50.37 40.44 75 42.99 -7.3 ShipFin SFL 1.40 9.9 12 15.98 12.30 2263 14.10 -9.0 Shopify n SHOP ... ... ...dd 154.82 74.82 2039 122.91 +21.7 Shutterstk SSTK ... ... ...cc 52.78 29.85 162 50.90 +18.3 SibanyeG SBGL .14r 4.0 ... 8.32 3.37 3322 3.51 -27.7 SiderurNac SID ... ... ... 3.55 1.76 1712 2.63 +7.3 SierraMt n SMTS ... ... ... 3.00 2.13 57 2.77 +11.7 Sifco SIF ... ... ...dd 8.05 5.00 5.90 -11.3 SignetJwlrs SIG 1.24f 3.1 6 77.94 33.11 1161 39.47 -30.2 Silvrbow n SBOW ... ... ... 34.76 19.89 19 32.73 +10.1 SlvrcpMt n SVM .02 ... ... 3.43 2.12 301 2.78 +6.1tSimonProp SPG 7.80f 5.3 20 173.02 146.90 1495 146.90 -14.5 Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.36 1 67.55 -5.5 SimpsnM SSD .84 1.5 29 61.62 39.82 143 55.90 -2.6sSinopcShg SHI ... ... ... 65.24 50.67 31 65.48 +14.9 Siteone n SITE ... ... 59 80.56 47.09 231 74.09 -3.4 SixFlags SIX 3.12f 5.1 19 70.44 51.25 1199 60.82 -8.6 Skechers s SKX ... ... 15 43.08 22.64 12961 29.12 -23.0 Skyline SKY ... ... 27 27.26 5.07 110 25.95 +101.9 Smart&Fnl SFS ... ... 19 13.95 5.00 267 5.05 -40.9 Smith&N SNN .61e 1.5 69 40.41 33.03 2442 39.44 +12.7 SmithAO s AOS .72 1.1 36 68.39 52.90 1054 64.90 +5.9 Smucker SJM 3.12 2.7 15 134.12 99.57 1249 114.57 -7.8 SnapInc A n SNAP 3.28 21.1 ... 23.57 11.28 19124 15.54 +6.4 SnapOn SNA 2.84 1.9 15 185.47 140.83 934 147.39 -15.4 SocCapH n IPOA ... ... ... 10.85 9.85 1088 10.02 -.7 SocCapH un IPOA/U ... ... ... 10.97 10.02 445 10.55 -.5 SocQ&M SQM .99e 1.8 ... 64.20 32.38 769 55.95 -5.8 Sogou n SOGO ... ... ... 14.69 7.91 838 8.37 -27.7 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 551 18.40 -14.1 Solitario XPL ... ... ...dd .88 .43 26 .48 -21.2 SonicAut SAH .24f 1.2 10 22.75 15.95 130 19.75 +7.0 SonocoP SON 1.56 3.0 26 55.77 46.55 1136 51.83 -2.5 SonyCp SNE ... ... ... 53.91 34.39 930 49.41 +9.9 Sothebys BID .40 .7 17 57.95 42.78 256 54.12 +4.9 SourcC SOR 1.00f 2.5 ...q 42.97 37.68 9 40.18 -1.4 SoJerInd s SJI 1.09 3.6 26 37.70 25.96 1472 30.39 -2.7 SthcrssEn SXE ... ... ...dd 4.44 1.44 453 1.78 +5.3 SCEd pfB SCEpB 1.02 4.5 ... 25.00 20.36 2 22.85 -.7 SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 3 22.05 -7.1 SCEd pfD SCEpD 1.08 4.7 ... 26.43 21.37 3 22.95 -4.8 SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 4 23.49 -7.6 SouthnCo SO 2.40f 5.3 50 53.51 42.38 3450 45.24 -5.9 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 41 25.95 -3.9 SouthCo ef SOJB ... ... ... 26.25 23.71 43 24.44 -4.9 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 40 24.16 -5.1 SthnCopper SCCO .23e .4 47 58.09 32.63 877 55.37 +16.7 SwstAirl LUV .50f .9 9 66.99 49.76 4466 54.98 -16.0 SwtGas SWX 2.08f 2.9 22 86.87 62.54 274 72.11 -10.4 SwGA Fn SGB .44 2.2 15 24.00 18.50 2 20.23 -15.7 SwstnEngy SWN ... ... 5 7.81 3.42 13614 4.27 -23.5 SprkNtSE wi LOV ... ... ... 15.40 10.15 1 14.20 +12.3 Sparton SPA ... ... 21 23.59 16.35 26 18.99 -17.6 SpdFosFr n EFAX ... ... ... 77.82 67.00 3 73.10 +.3 SpdDbShDu STOT ... ... ... 50.04 47.00 2 48.82 -1.2 SpdEmFos EEMX ... ... ... 76.80 59.58 2 68.85 -1.4 SpdDbEMk EMTL ... ... ... 52.27 48.97 1 48.97 -2.8 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 3 14.99 +.7 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 1 25.72 -.5 SpectraEP SEP 2.95f 8.4 10 46.47 32.12 364 35.35 -10.6 SpectrmB SPB 1.68 1.8 17 144.79 89.37 526 95.06 -15.4 SpeedM TRK .60 3.3 19 23.47 16.80 10 17.95 -4.9 SpF LgCap n FMDG ... ... ... 33.20 26.89 18 28.65 +2.3 SpinMedT n FFIU ... ... ... 25.15 24.27 4 24.46 -1.4 Spire SR 2.25f 3.2 20 82.85 60.09 219 70.20 -6.6 SpiritAero SPR .10 ... 18 105.20 51.85 445 80.58 -7.6 SpiritAir SAVE ... ... 11 56.89 30.32 1278 38.82 -13.4 SpiritRltC SRC .72 9.2 12 9.46 6.64 3707 7.82 -8.9 SpiritR pfA SRCpA 1.50 7.0 ... 26.40 21.00 20 21.45 -13.6 Spotify n SPOT ... ... ... 169.00 135.51 2436 158.04 +6.1 SpragueRs SRLP 2.50 10.7 16 30.75 22.85 16 23.30 -3.7 Sprint S ... ... 3 9.22 4.81 6797 5.88 -.2 SprottSilv PSLV ... ... ...q 6.85 5.83 655 6.15 -3.0 SprottGold PHYS ... ... ...q 11.15 9.83 714 10.76 +1.6 SprottPPP SPPP ... ... ... 9.91 7.44 29 8.79 -5.9 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 18.08 6994 50.35 +45.2 STAG Indl STAG 1.39 5.9 32 28.95 22.42 531 23.76 -13.1 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 16 25.03 -.9 STAG pfC STAGpC ... ... ... 27.74 24.76 12 25.41 -2.9 StageStrs SSI .20 7.2 ...dd 3.18 1.45 215 2.76 +64.3 SP Matls XLB .98e 1.7 ...q 64.17 51.35 3090 58.83 -2.8 SP HlthC XLV 1.01e 1.2 ...q 91.79 74.45 9257 82.41 -.3tSP CnSt XLP 1.28e 2.5 ...q 58.95 50.34 12341 50.43 -11.4 SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 7037 103.20 +4.6 SP Engy XLE 2.04e 2.8 ...q 78.39 61.80 14783 73.75 +2.1 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 45667 27.85 -.2 SP Inds XLI 1.12e 1.5 ...q 80.96 64.65 14428 75.51 -.2 SP Tech XLK .78e 1.2 ...q 71.34 54.25 18960 65.97 +3.2 SpdrRESel XLRE ... ... ...q 34.02 29.17 1930 30.28 -8.1 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 11931 50.33 -4.5 StdMotor SMP .84f 1.8 27 54.73 40.56 57 46.19 +2.9 Standex SXI .72f .7 21 110.00 84.30 21 99.90 -1.9 StanBlkDk SWK 2.52 1.8 20 176.62 133.25 2883 142.46 -16.0 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 10 25.25 +.1 StanBlD un SWP ... ... ... 128.00 105.77 337 109.23 -11.0 Stantec g STN .55f ... 17 29.25 22.25 34 24.85 -11.1 StarGas SGU .47f 4.8 15 11.70 8.74 51 9.81 -8.7 Starret SCX .40 6.5 20 9.90 6.05 3 6.15 -28.5 Startek SRT ... ... 68 14.78 8.61 62 9.58 -3.9 StarwdPT STWD 1.92 9.3 11 23.01 19.47 1419 20.72 -3.0 StateStr STT 1.68 1.6 19 114.27 79.28 3007 102.30 +4.8 StateSt pfC STTpC ... ... ... 25.55 24.01 6 25.20 StateSt pfD STTpD ... ... ... 28.96 26.10 24 26.80 -2.4 StaStCp pfG STTpG ... ... ... 28.45 25.52 14 26.13 -3.7 StateSt pfE STTpE ... ... ... 27.16 25.47 18 26.16 -1.1 Statoil ASA STO .88e 3.4 ... 26.36 16.18 2150 25.62 +19.6 SteelPtrs SPLP .38p ... 8 20.70 17.45 0 17.50 -10.5 SteelPr pfA SPLPpA ... ... ... 22.74 19.87 3 19.91 -5.9 Steelcse SCS .51 3.7 16 18.15 12.50 372 13.85 -8.9 StellusCap SCM 1.36 10.8 10 14.50 11.07 144 12.63 -3.9 Stepan SCL .82 .9 22 92.97 68.75 126 89.25 +13.0 Steris plc STE 1.24 1.3 24 97.47 73.50 191 96.43 +10.2 SterlingBc STL .28 1.3 15 26.50 21.00 1518 22.40 -8.9 SterlBc pfA STLpA ... ... ... 26.74 25.65 4 26.09 -.9 StewInfo STC 1.20 2.8 29 47.75 34.48 135 42.54 +.6 StifelFin SF .40 .7 18 68.76 41.93 222 58.28 -2.1 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 2 26.64 -1.6 Stif 47 ef SFB ... ... ... 26.20 23.25 24 24.04 -3.6 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 40.16 16.76 131 36.91 +14.8 StoneHEM EDF 2.16 14.4 ...q 17.31 14.50 102 15.02 -5.6 StonHEmM EDI 1.81 12.4 ...q 16.79 13.37 84 14.60 -6.2 StoneMor STON 1.32 21.9 ...dd 10.15 4.61 63 6.02 -8.2 Stonerdg SRI ... ... 20 30.34 14.16 421 28.27 +23.7 StoreCap STOR 1.24 5.1 21 26.58 19.65 1391 24.14 -7.3 StratALL36 GJT .29 1.4 ... 21.00 19.05 20.60 +3.0 Strat D35 GJP .74 3.3 ... 23.69 21.80 22.43 -2.2 StratGS33 GJS .32 1.5 ... 21.52 18.65 0 20.46 +1.0 StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 0 25.88 StratPG34 GJR .27 1.2 ... 22.60 20.85 0 22.22 +.9 StratUSM GJH .64 6.6 ... 10.36 9.37 0 9.70 -3.5 StratWMT GJO .22 1.0 ... 22.50 21.72 22.44 +.8 Stryker SYK 1.88 1.1 28 170.00 132.44 1688 166.78 +7.7 SturmRug RGR .92 1.6 20 68.80 43.00 148 56.65 +1.4 SubPpne SPH 2.40 10.5 33 27.05 21.85 129 22.95 -5.2 SumitMitsu SMFG ... ... ... 9.67 7.10 547 8.54 -1.7 SummitHtl INN .72f 5.0 14 19.39 12.77 497 14.51 -4.7 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 0 23.60 -7.4 SumHP pfE INNpE ... ... ... 26.25 22.82 4 23.13 -9.9 SumtMtls n SUM .29t ... 27 34.06 25.30 1959 28.72 -8.7 SummitMP SMLP 2.30 15.0 64 24.75 13.10 189 15.35 -25.1 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 333 91.54 -1.3 SunLfFn g SLF 1.74 ... ... 44.50 32.22 402 40.59 -1.6 SunCokeE SXC .59 ... 6 13.43 7.66 253 10.70 -10.8 SunCokeEn SXCP 2.38 13.0 9 21.95 14.55 72 18.25 +4.6 Suncor g SU 1.44f ... ... 38.87 27.96 2981 38.08 +3.7 SunlOnl n STG ... ... ... 14.08 6.80 176 7.85 -29.3 SunLink SSY ... ... ...dd 2.08 1.27 0 1.34 -15.7 SunocoLP SUN 3.30 11.8 82 33.11 24.76 209 28.00 -1.4 SunstnHtl SHO .20 1.3 18 17.46 14.09 1242 15.64 -5.4 SunstHt pfE SHOpE ... ... ... 27.22 24.96 3 25.12 -3.8 SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.45 1 24.85 -3.9 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 4068 67.24 +4.1 SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6 SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2 SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 6 24.37 -.9 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 2.10 .59 31 1.95 +32.7 SupEnrgy SPN .32 3.2 ...dd 12.31 7.66 2993 10.07 +4.6 SuperiorInd SUP .36 2.7 20 22.50 12.70 159 13.15 -11.4 Supvalu rs SVU ... ... 4 29.68 13.60 1383 14.64 -32.2 SuthrlAs n SLD 1.52 10.6 ... 16.20 13.55 19 14.40 -5.0 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 6 25.29 -1.4 SwEBioFu23 FUE ... ... ... 8.47 6.45 6.91 -1.2 SwEGrain23 GRU ... ... ... 4.25 3.29 3 3.62 +8.1 SwRCmETR RJN ... ... ... 3.72 1.87 4 3.10 +11.0 SwRCmMTR RJZ ... ... ... 9.20 7.70 1 8.78 -1.7 SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 18 6.18 +3.0 SwERCmTR RJI ... ... ... 5.75 4.64 348 5.68 +5.1 SwisHelv SWZ .64e .2 ...q 13.74 11.80 21 12.24 -4.1 Switch n SWCH .14p ... ... 20.45 13.10 403 14.41 -20.8 Synchrony SYF .60 1.7 13 40.59 26.01 5856 34.73 -10.0 Synnex SNX 1.40 1.4 14 141.94 93.87 143 103.69 -23.7tSynovs pfC SNVpC 1.97 7.7 ... 28.97 25.51 19 25.46 -2.6 SynovusFn SNV 1.00f 2.0 20 53.14 40.08 1333 51.20 +6.8tSynthBiol SYN ... ... ...dd 1.05 .28 5163 .24 -53.1 Sysco SYY 1.44 2.3 24 64.27 48.85 1381 61.34 +1.0 Systemax SYX .22f .8 27 34.91 12.80 66 28.00 -15.8 T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 18.64 3840 35.70 +20.2 TC PpLn TCP 4.00 11.6 11 61.74 30.34 214 34.60 -34.8sTCF Fncl TCF .60 2.5 21 23.80 14.58 4295 24.34 +18.7 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 39 24.67 -4.1 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 63 5.44 -7.3 TE Connect TEL 1.60 1.6 28 108.23 73.01 1301 100.01 +5.2 THL Crd21 TCRX ... ... ... 25.94 25.07 2 25.25 +.2 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.71 -.9 THLCSenL TSLF 1.32 7.7 ...q 18.60 16.30 26 17.25 +2.3 TIM Part TSU .28e 1.2 ... 23.03 13.63 661 22.65 +17.3 TJX TJX 1.56f 1.9 21 85.21 66.44 2232 83.23 +8.9 TPG Pace n TPGE ... ... ... 10.30 9.67 219 10.14 +4.1 TPG Pac n TPGH ... ... ... 9.89 9.67 26 9.85 +1.2 TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 93 19.78 +3.8 TPG SpLnd TSLX 1.56 8.8 8 21.74 17.00 223 17.75 -10.4 TableauA DATA ... ... ...dd 87.60 53.50 870 84.87 +22.6 TahoeRes TAHO .24 4.8 ... 9.68 3.76 3622 5.03 +5.0 TailorBr TLRD .72 2.4 16 30.50 9.40 536 29.83 +36.6 Taiwan TWN ... ... ...q 22.25 18.74 6 20.47 -1.9 TaiwSemi TSM .73e 1.9 18 46.57 33.14 11178 38.75 -2.3 Takung n TKAT ... ... ... 8.09 1.88 2.04 -18.8 TallgEGP n TEGP 1.95f 8.9 ...dd 28.94 17.14 488 21.89 -15.0 TallgrsEn TEP 3.90f 8.6 12 52.84 34.37 255 45.12 -1.6 TangerFac SKT 1.40f 6.5 11 32.10 21.14 1098 21.39 -19.3 TanzRy g TRX ... ... ... .60 .24 457 .55 +96.0 Tapestry TPR 1.35 2.5 33 54.59 38.47 2089 53.56 +21.1 TargaRes TRGP 3.64 7.6 ... 56.79 39.59 1224 47.99 -.9 TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 3 26.48 Target TGT 2.48 3.5 13 78.70 48.56 3341 70.95 +8.7 TaroPhrm TARO ... ... 10 128.46 93.01 25 101.50 -3.1 Taseko TGB ... ... ... 2.46 1.02 516 1.30 -44.2 TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 37.62 24.83 1073 24.85 -24.9 Taubmn TCO 2.62f 4.9 19 66.61 44.78 579 53.84 -17.7tTaub pfJ TCOpJ 1.63 6.7 ... 25.63 24.34 7 24.40 -2.9 Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 8 23.88 -5.3 TaylorMH TMHC ... ... 16 28.42 19.68 830 23.27 -4.9 Team TISI ... ... ...dd 30.20 10.45 221 16.95 +13.8 Technip FTI .13 ... 19 35.00 24.53 2331 33.50 +7.0 TeckRes g TECK .16e ... ... 30.80 14.56 5250 25.73 -1.7 Teekay TK .22 2.5 ...dd 10.90 5.14 385 8.87 -4.8 TeekLNG TGP .56 3.0 ... 21.65 14.05 60 18.65 -7.4 TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.26 13 24.35 -3.6 TeekOffsh TOO .04m 1.6 ... 5.37 1.65 387 2.54 +7.6 TeekOf pfA TOOpA 1.81 8.1 ... 24.49 12.69 4 22.35 -3.2 TeekOf pfB TOOpB 2.13 8.9 ... 26.00 14.75 14 23.80 -4.2 TeekayTnk TNK .21 17.4 ... 2.20 1.08 622 1.21 -13.6 Tegna TGNA .28 2.6 6 16.70 10.46 1788 10.65 -24.4 TejonRnch TRC ... ... ...cc 24.58 18.59 51 24.12 +16.2 TeklaHlth HQH 1.92e 9.1 ...q 26.37 20.36 122 21.01 -6.8 TeklaHcrOp THQ 1.35a 8.2 ...q 19.00 16.02 93 16.42 -6.3 TeklaLfSci HQL 1.95e 10.3 ...q 22.24 18.21 64 18.87 -3.9 TeklaWH n THW 1.40 11.0 ...q 15.39 12.47 92 12.77 -6.2 TelInstEl TIK ... ... 34 6.35 2.05 7 2.35 -9.6 Teladoc n TDOC ... ... ... 44.65 22.73 357 42.55 +22.1 Telaria n TLRA ... ... ...dd 5.30 3.42 164 4.33 +7.4 TlcmArg TEO .71e 2.3 ... 40.19 22.39 46 30.25 -17.4 TelItalia TI ... ... ... 11.28 7.57 85 10.67 +23.6 TelItaliaA TI/A .30e 3.2 ... 9.60 6.27 18 9.31 +29.1 Teledyne TDY ... ... 31 201.40 123.29 109 198.87 +9.8 Teleex TFX 1.36 .5 34 288.78 191.40 263 271.70 +9.2 TelefBrasil VIV .64e 4.5 17 17.33 13.06 1334 14.27 -3.8 TelefEsp TEF 1.20e 11.8 ... 11.64 8.99 824 10.14 +4.8 TelData TDS .64f 2.2 10 29.87 23.54 345 29.06 +4.5 TelData45 TDI 1.66 6.7 ... 26.61 23.29 3 24.89 -2.6 TelData 61 TDA 1.47 6.1 ... 25.64 23.11 9 24.15 -3.0 TelData60 TDJ 1.75 6.9 ... 26.48 23.95 6 25.21 -.3 TelData59 TDE 1.72 6.8 ... 26.21 24.26 6 25.14 -.7 Telus gs TU 2.02 ... ... 38.50 32.56 181 35.21 -7.0 TmpDrgn TDF 4.00e 2.3 ...q 24.65 18.60 28 21.71 +.9 TmpEMF EMF 1.28e 2.0 ...q 18.00 14.32 24 15.77 -3.9 TmpEMI TEI .80a 7.0 ...q 11.98 10.93 127 11.38 +1.9 TmpGlb GIM .30 4.7 ...q 6.77 6.29 239 6.41 -.8tTempurSly TPX ... ... 12 68.05 41.52 902 41.80 -33.3sTenaris TS .69e 1.8 ... 37.93 25.91 2461 37.66 +18.2 TenetHlth THC ... ... ...dd 25.24 12.25 1379 24.05 +58.6 Tengsco TGC ... ... ...dd 1.19 .55 67 .81 +.6sTennant TNC .84 1.1 42 76.80 59.00 463 74.45 +2.5 Tenneco TEN 1.00 2.0 8 65.59 50.28 534 50.77 -13.3 TVA 28 TVC .96 3.8 ... 25.97 24.58 16 24.98 -.5 TVA 29 TVE .84 3.4 ... 26.98 24.82 7 25.06 +.3 Teradata TDC ... ... 25 42.84 27.05 335 40.61 +5.6 Teradyn TER .36f .9 31 50.68 29.68 2839 40.45 -3.4 Terex TEX .40f 1.0 35 50.17 31.25 530 39.51 -18.1 Ternium TX 1.00e 2.6 12 39.48 22.78 281 37.74 +19.5 TerraNitro TNH 5.15e 6.1 10 93.59 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.5 28 38.54 30.51 232 34.95 -.3 TetraTech TTI ... ... ...dd 4.54 1.85 263 3.71 -13.1 TeucrCorn CORN ... ... ...q 20.05 16.53 66 17.62 +5.1tTeucrSug CANE ... ... ...q 11.33 7.81 83 7.57 -22.6 TeucrWht WEAT ... ... ...q 8.43 5.80 143 6.28 +4.7 TeucrSoyb SOYB ... ... ...q 19.64 17.27 38 18.73 +4.8 TeucrmAgs TAGS ... ... ...q 26.56 21.20 0 22.33 +1.0 TevaPhrm TEVA .73e 4.1 6 33.82 10.85 6766 17.85 -5.8 TexPacLd TPL .29f .1 95 569.99 279.33 25 545.50 +22.1 Textainer TGH .96 5.5 ...dd 26.50 9.60 113 17.40 -19.1 Textron TXT .08 .1 41 65.99 45.00 2296 64.71 +14.3 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 27 226.44 165.75 1215 216.35 +13.9 Thermon THR ... ... 49 26.50 15.74 63 23.99 +1.4 ThirdPtRe TPRE ... ... 7 17.10 11.90 229 13.60 -7.2 ThomsonR TRI 1.38 3.5 17 48.61 38.22 457 39.76 -8.8 Thor Inds THO 1.48 1.5 13 161.48 87.96 693 101.52 -32.6 3D Sys DDD ... ... 46 23.70 7.92 906 11.47 +32.8 3M Co MMM 5.44f 2.5 27 259.77 193.54 2476 215.88 -8.3sTidwtr TDW 1.00 2.9 ...dd 33.66 .66 120 34.26 +40.4 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.9 9 20.72 15.96 115 18.69 -8.3 Tiffany TIF 2.00 2.0 34 111.44 84.15 1977 100.48 -3.3 Tillys TLYS ... ... 27 16.57 8.42 77 11.25 -23.8 TimeWarn TWX 1.61 1.7 16 103.90 85.88 3982 96.36 +5.3 Timken TKR 1.08 2.4 18 55.65 41.85 382 45.95 -6.5 TimknSteel TMST ... ... ...dd 20.24 12.48 173 16.51 +8.7 Titan Intl TWI .02 .2 ...dd 14.53 7.97 268 11.02 -14.4 TollBros TOL .44f 1.1 13 52.73 35.72 1150 41.47 -13.6 Tompkins TMP 1.92f 2.4 23 90.50 71.27 30 79.00 -2.9 TootsieR TR .36b 1.3 26 37.48 28.50 39 28.75 -18.6 TopBuild n BLD ... ... 34 82.26 49.61 175 79.01 +4.3 Torchmark TMK .64f .7 7 93.60 73.99 531 86.89 -4.2 Trchmk pfC TMKpC ... ... ... 27.68 25.44 8 26.13 -2.4 Toro Co s TTC .70 1.1 25 73.86 58.39 282 61.10 -6.3 TorDBk gs TD 2.68f ... ... 61.06 45.18 886 55.04 -6.0 MonTNAPpl TPYP .45p ... ...q 24.31 20.22 25 21.96 -6.0 TortWat n TBLU ... ... ... 30.84 24.91 1 29.81 TortEnInd NDP 1.75 14.2 ...q 16.21 10.70 49 12.31 -7.3 TortEnInf TYG 2.62 9.4 ...q 35.20 24.24 114 27.97 -3.8 TortMLP NTG 1.69 9.5 ...q 21.09 14.91 243 17.87 +1.8 TortPplE TTP 1.63m 9.4 ...q 21.66 15.55 24 17.36 -7.7 TortPw&E TPZ 1.65 8.9 ...q 23.17 17.51 34 18.52 -10.1sTotal SA TOT 2.71e 4.3 ... 62.28 48.15 1813 62.35 +12.8 TotalSys TSS .52f .6 26 90.74 56.31 1595 86.77 +9.7 TowerIntl TOWR .48 1.6 14 33.65 21.00 121 30.35 -.7 TownsqMda TSQ .07p ... 10 12.22 6.28 50 7.55 -1.7 Toyota TM ... ... ... 140.99 103.62 118 129.07 +1.5 TrCda g TRP 2.76 6.4 16 51.85 39.16 986 43.31 -11.0 TransEntx TRXC ... ... ...dd 5.00 .45 1381 1.83 -5.2sTransUn n TRU ... ... 26 67.32 39.61 2742 65.57 +19.3 Trnsalta g TAC .23 ... ... 6.60 5.00 19 5.30 -10.9 TrnsatlPet TAT ... ... ...dd 2.18 .58 50 1.64 +18.0 TrnsRty TCI .20p ... ...dd 50.99 16.50 2 49.75 +58.8 TransDigm TDG 24.00 ... 23 331.19 237.54 353 328.13 +19.5 TrnsMont TLP 2.48f 6.1 17 47.45 33.98 42 40.52 +2.7 Transocn RIG ... ... ...dd 12.75 7.20 11060 12.48 +16.9 TrGasSur TGS ... ... ... 24.22 14.10 81 19.30 -13.2 Travelers TRV 2.88f 2.1 18 150.55 113.76 1718 137.23 +1.2 Travelport TVPT .30 1.7 ... 17.65 12.10 1267 17.31 +32.4 TrecoraRs TREC ... ... 19 14.40 10.25 20 14.20 +5.2 Tredgar TG .44 2.4 25 20.65 14.65 59 18.55 -3.4 TreeHseF THS ... ... 12 87.91 36.35 1157 38.23 -22.7 Trex TREX ... ... 33 120.40 61.57 170 105.68 -2.5 TriPointe TPH ... ... 13 19.55 12.03 978 16.16 -9.8 TriContl TY 1.07e 4.0 ...q 28.32 22.63 54 26.77 -.6 TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 1 50.52 +.2 TrianglCap TCAP 1.20 10.2 ... 19.01 8.91 360 11.71 +23.4 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 6 25.27 +.6 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 25.27 +.3 TribMda A TRCO 1.00 2.6 74 43.71 37.59 687 38.54 -9.3 TrilogyMtl TMQ ... ... ...dd 1.64 .58 176 1.24 +13.8 TrimShrk n TTAC ... ... ... 36.45 28.39 15 34.81 +3.2 TrimAllC n TTAI ... ... ... 29.03 24.67 2 26.92 -1.0sTriNetGrp TNET ... ... 37 51.45 28.81 348 51.28 +15.7 Trinity TRN .52 1.6 7 38.25 25.05 1530 31.65 -15.5 TrinityPlce TPHS ... ... ... 7.59 5.86 2 6.61 -4.9 Trinseo SA TSE 1.44 1.8 9 85.35 57.70 366 78.05 +7.5 TrioTch TRT ... ... 17 8.47 4.05 9 5.47 -22.0 TriplePtV TPVG 1.44 12.0 7 14.39 11.12 37 11.98 -5.6 TripPt22 n TPVY ... ... ... 26.99 24.80 0 25.33 -2.1 Triple-S GTS ... ... 26 29.43 15.05 72 28.54 +14.8 TritonInt n TRTN 1.80 5.8 ... 43.85 24.85 230 30.92 -17.4 TriumphGp TGI .16 .6 5 34.80 19.65 565 25.00 -8.1 Tronox TROX .18 .9 47 28.40 12.88 665 19.84 -3.3 TrueBlue TBI ... ... 17 29.50 19.30 123 27.00 -1.8 Tsakos TNP .20 5.4 ... 5.27 3.11 188 3.67 -6.1 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 2 25.34 +.2 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 8 25.63 +.5 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 7 24.95 +.8 TsaksE p E TNPpE ... ... ... 25.89 24.58 11 25.05 -.7 Tuppwre TUP 2.72 6.4 ...dd 73.61 40.78 800 42.29 -32.6 Turkcell TKC ... ... ... 11.29 7.79 225 8.77 -14.0 TurnPtBr n TPB .16 .8 ... 22.99 14.45 32 20.86 -1.3 TurqHillRs TRQ ... ... 28 3.59 2.44 3206 3.08 -10.2 TutorPerini TPC ... ... 11 31.85 20.20 261 21.75 -14.2 22ndCentry XXII ... ... ...dd 4.44 1.13 1897 2.23 -20.4 Twilio n TWLO ... ... ... 42.54 22.80 965 41.40 +75.4 Twitter TWTR ... ... ...dd 36.80 15.67 29319 31.22 +30.0 TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 8 26.00 -4.6 TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 13 24.99 -4.8 TwoHrbI rs TWO 1.88 11.9 6 17.26 13.85 1071 15.74 -3.2 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 13 24.08 -4.0sTylerTech TYL ... ... 53 227.10 160.12 463 227.50 +28.5 Tyson TSN 1.20 1.7 13 84.65 57.20 2099 70.22 -13.4U -UBS 3xLCr WTIU ... ... ... 35.06 9.44 17 34.95 +48.5 UBS 3xInvC WTID ... ... ... 49.24 8.81 17 8.88 -41.9 VelDlyIn n EXIV ... ... ... 61.00 24.65 31 38.10 -21.3 VelLngVS n EVIX ... ... ... 25.69 10.15 10 11.10 -7.4 UBS FILCG FBGX ... ... ...q 264.15 161.21 2 232.94 +2.5 UBS2xSPDiv SDYL 3.40e 4.3 ...q 91.38 59.18 3 78.64 -8.0 UBS Grp UBS .80f 4.7 ... 20.89 15.77 3704 17.13 -6.9 UDR UDR 1.29f 3.7 22 40.71 32.88 903 35.12 -8.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 39

UGI Corp UGI 1.00 2.1 10 52.00 42.51 466 46.90 -.1 UMH Prop UMH .72 5.6 25 17.90 11.38 88 12.97 -13.0 UMH pfB UMHpB 2.00 7.5 ... 28.16 25.95 0 26.50 -3.0 UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 4 25.47 -6.2 UQM Tech UQM ... ... ...dd 1.79 .50 68 1.24 -10.8 US FdsHl n USFD ... ... 25 35.75 25.43 2094 33.85 +6.0sUS Geoth rs HTM ... ... ...cc 5.45 3.11 310 5.45 +58.0sUSPhysTh USPH .92f 1.0 50 93.45 56.50 42 94.45 +30.8 US Silica SLCA .25 .9 77 41.79 23.75 2321 27.58 -15.3 USA Cmp USAC 2.10 11.0 ...cc 19.33 14.30 180 19.04 +15.1 Usaa USA Vl ULVM ... ... ... 55.24 48.81 1037 51.82 -.3 Usaa SCVal USVM ... ... ... 53.15 47.00 5 51.44 +1.4 USAA IntlVl UIVM ... ... ... 55.54 49.30 213 52.47 +2.0 Usaa EMVl UEVM ... ... ... 56.13 48.97 36 51.07 -.6tUsaa STrBd USTB ... ... ... 54.88 49.44 4 49.40 -1.4tUsaa IntBd UITB ... ... ... 50.30 48.62 4 48.49 -3.4 USANA s USNA ... ... 24 100.59 52.80 325 95.75 +29.3 USCF Oil n USOU ... ... ... 65.12 22.66 4 64.35 +49.7 USCF ShOil USOD ... ... ... 26.29 6.52 3 6.61 -41.6 USCF shpei BUY ... ... ... 27.03 23.45 0 25.69 +1.4 USCF shpen BUYN ... ... ... 27.42 23.45 26.08 +.7 USD Ptrs USDP 1.40f 12.7 ... 14.43 9.00 14 11.00 -2.2 USG USG ... ... 22 41.50 25.60 1082 40.60 +5.3tUltrapar UGP .55e 3.0 ... 26.48 18.23 351 18.23 -19.8 UndrArm s UAA ... ... 29 23.46 11.40 8091 16.73 +15.9 UnAr C wi UA ... ... ... 21.81 10.36 3520 14.61 +9.7 Uni UFI ... ... 16 39.21 26.91 53 34.65 -3.4 UniFirst UNF .15 .1 23 176.15 134.65 25 160.95 -2.4 UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1389 54.99 -2.4 Unilever UL 1.48e 2.7 ... 60.13 50.74 837 53.90 -2.6 UnionAc un LTN/U ... ... ... 10.30 10.00 0 10.19 +1.5 UnionPac UNP 2.92f 2.1 10 143.05 101.06 3485 136.03 +1.4 UniqueF n UFAB .60 6.7 11 12.21 7.05 33 9.00 +21.3 Unisys UIS ... ... ...dd 13.90 6.90 368 11.00 +35.0 Unit UNT ... ... 12 26.82 15.29 222 22.83 +3.8 UtdContl UAL ... ... 10 83.04 56.51 3612 70.33 +4.3 UtdMicro UMC .09e 3.5 ... 2.73 1.93 468 2.59 +8.4 UPS B UPS 3.64f 3.3 18 135.53 101.45 2196 109.11 -8.4 UtdRentals URI ... ... 9 190.74 100.62 1237 163.61 -4.8 USNatGas UNL ... ... ...q 11.27 8.54 0 9.18 sUS12MoOil USL ... ... ...q 24.02 15.45 9 24.01 +14.8 USAntimny UAMY ... ... ... .47 .20 124 .24 -24.1 US Bancrp USB 1.20 2.4 14 58.50 49.03 7894 50.54 -5.7 US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 930.00 +4.7 US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 30 22.87 +1.3 US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 50 27.66 -2.0 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 57 25.20 -.3 US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 20.61 11.88 77 20.69 +14.3 US Cellular USM ... ... 54 41.50 32.06 92 40.94 +8.8 US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 11 25.19 -.2 US Cellu 63 UZB 1.81 7.1 ... 27.83 24.46 15 25.33 -1.5 US Cell64 UZC 1.81 7.2 ... 27.50 24.55 12 25.28 -2.5 USCmdtyFd USCI ... ... ...q 44.50 36.98 106 44.12 +3.7sUSDslHtOil UHN ... ... ...q 20.04 12.90 1 20.20 +4.4 US GasFd UGA ... ... ...q 34.33 22.30 30 34.04 +6.9 USCoppFd CPER ... ... ...q 21.26 16.00 6 19.81 -5.9 USAgriFd USAG ... ... ...q 17.98 15.87 17.35 +5.1 US NGas rs UNG ... ... ...q 31.72 20.40 3393 22.62 US OilFd USO ... ... ...q 14.00 8.65 16586 13.92 +15.9 US ShrtOil DNO ... ... ...q 81.00 48.19 6 48.45 -14.7 USSteel X .20 .5 21 47.64 18.55 9229 36.53 +3.8 UtdTech UTX 2.80 2.3 21 139.24 109.10 3266 123.46 -3.2 UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 3050 234.34 +6.3 UNITIL UTL 1.46f 3.2 24 52.84 40.92 39 45.84 +.5 Univar n UNVR ... ... ...cc 32.53 25.79 548 28.94 -6.5 UnvslCp UVV 2.20 4.7 36 73.75 45.95 139 46.90 -10.7 UnvHR UHT 2.64 4.4 35 84.90 53.00 16 59.49 -20.8 UnivHlthS UHS .40 .3 15 128.15 95.26 980 120.14 +6.0 Univ Insur UVE .69a 2.1 11 33.20 15.08 126 32.45 +18.6 UnvSecInst UUU ... ... ...dd 3.20 1.15 2 1.63 -4.1 UnivTInst UTI .08 2.7 ...dd 3.87 2.21 6 3.01 +25.4 UnumGrp UNM .92 1.9 2 58.73 43.55 693 48.79 -11.1 Ur-Energy URG ... ... ... .79 .50 174 .74 +7.5 UraniumEn UEC ... ... ...dd 2.00 .96 783 1.54 -13.0tUrbnEdg n UE .88 4.4 23 27.32 20.06 506 19.83 -22.2 UrstdBid UBP 1.06f 6.4 16 18.92 15.36 1 16.51 -2.6 UrsBidA UBA 1.08f 5.6 15 23.94 17.20 56 19.31 -11.2tUrsBid pfG UBPpG 1.69 6.8 ... 26.60 25.12 2 25.00 -4.9 UrstBid pfH UBPpH 1.56 6.4 ... 26.88 24.15 5 24.49 -6.3V -VF Corp VFC 1.84f 2.4 44 84.38 51.22 1439 78.10 +5.5tVICI Pr n VICI ... ... ... 21.33 17.86 931 18.09 -13.4 VOC EnTr VOC .47e 9.5 11 6.66 3.15 331 4.96 -16.2 VaalcoE EGY ... ... ... 1.17 .68 53 .95 +36.3 VailRsrt MTN 5.88 2.5 49 237.77 197.11 339 233.44 +9.9 Vale SA VALE .29e 2.1 ... 14.67 7.47 15412 13.74 +12.3 ValeantPh VRX ... ... 5 24.43 9.36 6362 17.54 -15.6sValeroE VLO 3.20f 2.9 29 108.83 60.69 2127 109.26 +18.9 ValeroEPt VLP 2.03f 4.9 15 48.66 33.25 93 41.38 -7.0sValhi VHI .08 .9 79 8.40 2.13 1079 8.65 +40.2 Validus VR 1.52 2.2 15 67.79 41.15 948 67.60 +44.1 Validus pfA VRpA ... ... ... 26.12 24.12 6 25.23 -2.7 Validus pfB VRpB ... ... ... 26.23 24.15 10 25.03 -2.3 VlyNBcp VLY .44 3.6 21 13.38 10.61 1698 12.20 +8.7 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 2 26.67 -3.9 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 7 25.55 -3.4 Valmont VMI 1.50 1.0 21 176.35 137.90 88 145.60 -12.2 Valvoline n VVV .30 1.4 ... 25.63 20.77 7071 21.00 -16.2 VanEMGold OUNZ ... ... ...q 13.44 11.93 14 13.05 +1.6 VanEGold GDX .06e .3 ...q 25.58 20.84 38041 22.41 -3.6 VnE LgFl n LFEQ ... ... ... 28.49 24.98 4 26.11 -.8 VanE Grn n GRNB ... ... ... 27.50 25.37 10 26.71 -1.0 VnEkSteel SLX .40e .8 ...q 51.91 35.03 33 48.56 +5.9 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.84 20.51 7 22.17 -5.0 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 -2.3tVanE EMHi HYEM 1.57 6.6 ...q 24.95 23.77 42 23.79 -2.8 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 459 31.07 -.4 VanE ChiBd CBON .68e ... ...q 24.34 21.32 24.24 +6.7 VnEkShHY SHYD .81 3.3 ...q 25.30 24.03 8 24.18 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 5451 21.05 -.8 VanE BDC BIZD 1.47e 9.2 ...q 19.24 15.39 33 15.97 -3.8 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 56 19.11 -2.8 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 576 29.18 -2.6 VanE IntHY IHY 1.26 5.0 ...q 26.20 24.78 22 25.36 -1.1 VanE Reit MORT 2.36e 8.4 ...q 25.41 21.20 13 22.45 -6.7 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 44 24.88 -6.6 VanE EmM EMAG .92 4.3 ...q 22.45 21.21 1 21.63 -.9 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 117 25.30 +.1 VanE EMBd EMLC .98 5.2 ...q 19.91 18.34 4575 18.97 -.1 VanEAltEn GEX 1.07e 1.7 ...q 64.75 56.91 3 61.39 +.4tVEckMun PRB .15e .6 ...q 24.71 24.19 1 24.19 -.4 VnEkSMu SMB .20 1.2 ...q 17.67 17.10 23 17.12 -.7 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 40 19.70 -3.1 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 370 23.37 -2.9 VnEkHiInInf YMLI 1.20 9.9 ...q 15.92 11.07 12.12 -9.7 VanE GenDr GNRX ... ... ... 26.68 20.60 1 24.00 -1.3 VanE OilR CRAK ... ... ...q 32.27 22.33 32 31.76 +3.5 V IntMoat MOTI ... ... ...q 36.88 31.71 6 34.54 +1.2 VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 49.90 +1.7 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 24.71 +2.3 VanEChAMC CNXT ... ... ...q 37.10 28.38 9 32.95 -4.8 VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 3 30.52 +.5 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 75 41.98 -1.1 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 17 16.34 +4.3 VnEkSemi SMH .58e .6 ...q 114.55 79.57 8840 97.69 -.1 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 9 93.89 +2.8 VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 22 62.33 +1.2 VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 5501 27.03 +3.8 VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 19 38.37 -6.4 VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 43 27.76 -7.7 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 3 46.00 -4.7 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 17 59.47 -12.3 VanE Egyp EGPT ... ... ...q 40.97 26.30 19 39.84 +21.8 VEckPoland PLND .29e 1.6 ...q 21.80 17.28 4 18.52 -6.3 VanE JrGld GDXJ ... ... ...q 37.76 29.33 16992 32.81 -3.9 VanE Coal KOL .13 .8 ... 18.49 12.48 27 16.16 +.8 VnEk Viet VNM .32e 1.8 ...q 20.50 13.76 569 18.21 +1.8 VanEBrzSC BRF ... ... ...q 26.12 17.43 8 23.15 -1.3 VanEIndo IDX .25e 1.1 ...q 26.90 22.54 28 23.69 -4.6 VanENatRs HAP .64e 1.7 ...q 39.67 32.28 7 37.39 +.7 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 5 25.40 +2.2 VanE Gam BJK 1.07e 2.2 ...q 50.18 38.50 3 47.92 +2.7tVangLTBd BLV 3.92e 4.2 ...q 95.98 88.60 86 88.56 -6.9tVangIntBd BIV 2.17a 2.7 ...q 85.85 80.74 565 80.64 -3.8tVangSTBd BSV 1.08e 1.2 ...q 80.25 78.07 774 78.04 -1.3tVangTotBd BND 2.06e 2.3 ...q 82.71 79.02 2263 78.98 -3.2 VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 40 110.36 -8.8 VangMegG MGK 1.33e 1.2 ...q 121.09 97.75 95 113.05 +1.5 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 68 75.31 -1.5 VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3 VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 1738 83.31 -2.7 VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 97 113.44 +1.5 VangGrth VUG 1.38e 1.0 ...q 152.38 123.95 980 142.85 +1.6 VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 195 122.64 VangMidC VO 1.76e 1.1 ...q 164.17 138.25 479 155.43 +.4 VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 259 149.41 +1.1 VangSCG VBK 1.19e .7 ...q 172.17 140.10 114 166.70 +3.6 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 177 131.62 -.9 VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 2034 137.45 +.1 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 769 104.86 -1.4 VangSP500 VOO 3.81e 1.6 ...q 263.37 216.13 1472 244.89 -.2 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 193 110.77 -.7 VangMCGr VOT .82e .6 ...q 136.45 114.04 105 129.99 +1.8 VangREIT VNQ 3.08e 4.2 ...q 86.14 72.05 4325 73.99 -10.8 VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 484 101.59 -.4 VangAllWld VSS 2.83e 2.4 ...q 127.14 105.45 85 120.36 +.9 VangTotW VT 1.53e 2.0 ...q 78.12 66.10 78.12 +5.2 VangAllW VEU 1.34e 2.4 ...q 58.90 48.93 1999 54.72 VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 6367 45.83 -.2 VangPacif VPL 1.37e 1.9 ...q 77.96 63.87 154 72.83 -.1 VangEur VGK 1.71e 2.9 ...q 63.60 53.60 6053 59.86 +1.2 VangTEBd VTEB .28e ... ...q 52.07 50.53 347 50.56 -2.2 Vang500Gr VOOG 1.62e 1.2 ...q 149.28 119.89 50 140.56 +2.6 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 14 106.82 -2.9 VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 6 133.69 +1.0 VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 7 152.55 +4.5 VangSC600 VIOO 1.19e .8 ...q 146.39 121.82 29 143.71 +3.1 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 6 120.00 -1.4 VanMC400G IVOG 1.16e .9 ...q 142.23 117.22 14 135.84 +2.1 VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 16 128.03 +.1 VangFTSE VEA 1.10e 2.4 ...q 47.89 40.25 4743 44.97 +.2 VangCnD VCR 2.03e 1.3 ...q 171.48 138.40 49 161.28 +3.4tVangCnS VDC 3.69e 2.8 ...q 151.29 130.97 140 131.02 -10.3 VangEngy VDE 2.37e 2.3 ...q 107.20 83.80 152 101.31 +2.4 VangFncl VFH .90e 1.3 ...q 75.48 58.40 348 70.16 +.2 VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.77 123 155.52 +.9 VangIndl VIS 2.25e 1.6 ...q 151.28 122.13 53 141.39 -.7 VangInfT VGT 1.61e .9 ...q 186.36 139.06 373 172.47 +4.7 VangMat VAW 2.12e 1.6 ...q 144.65 116.44 70 133.57 -2.3 VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 111 111.87 -4.0 VangTel VOX 3.14e 3.6 ...q 97.17 81.68 41 87.14 -4.4 VantageEn VEI ... ... ... VarianMed VAR ... ... 97 130.29 90.21 754 127.09 +14.3 VectorGp VGR 1.60b 8.4 23 23.14 18.70 1433 19.08 -14.7sVectren VVC 1.80 2.6 27 69.86 57.48 6595 70.31 +8.1 Vectrus VEC ... ... 18 41.48 25.17 95 38.36 +24.3 VedantaLtd VEDL 1.20e 6.7 ... 21.99 13.78 672 18.00 -13.6 VeevaSys VEEV ... ... 88 78.28 52.17 474 72.45 +31.1 VenatorM n VNTR ... ... ... 26.90 17.07 645 19.33 -12.6tVentas VTR 3.16 6.7 13 72.36 46.80 1869 46.96 -21.7 VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 9 24.94 -.9tVereit VER .55 8.3 12 8.75 6.60 4124 6.59 -15.4 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 21 25.18 -1.5 VeriFone PAY ... ... 17 22.95 14.90 1847 22.82 +28.9 Veritiv VRTV ... ... ...cc 53.25 20.35 36 38.00 +31.5 VerizonCm VZ 2.36 4.8 7 54.77 42.80 14169 48.66 -8.1 VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 31 25.82 -2.1 VermilnE g VET 2.03 ... ... 40.59 29.91 104 36.07 -.7sVerso Cp VRS ... ... ... 19.32 3.17 333 18.77 +6.8 Versum VSM .20 .6 ... 42.74 29.77 515 34.75 -8.2 ViadCorp VVI .40 .7 27 61.85 42.05 38 54.25 -2.1 Vicon VII ... ... ...dd .76 .30 156 .40 VictSCHiD CSB .60e ... ...q 45.62 39.12 2 43.61 -2.2sVinaConc VCO .66e 1.4 ... 47.97 30.43 4 47.99 +29.7 VinceHlg rs VNCE ... ... 3 10.00 2.80 10 8.81 +42.3 Vipshop VIPS ... ... 32 19.14 7.79 2512 15.46 +31.9 VirnetX VHC ... ... ...dd 8.75 2.80 724 2.95 -20.3 VirDynCr n BLHY ... ... ... 25.49 24.43 6 24.52 -1.1 VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3tZweigTR ZTR .97 9.0 ...q 14.18 10.79 160 10.78 -19.6 VirtGblMSc VGI 1.87 12.3 ...q 19.46 13.76 49 15.18 -13.3 Visa s V .84 .7 41 126.88 91.14 8002 124.46 +9.2 VishayInt VSH .27f 1.5 ...dd 23.85 15.90 895 18.10 -12.8 VishayPrc VPG ... ... 27 33.45 16.55 38 29.30 +16.5 VistaGold VGZ ... ... ...dd 1.03 .60 102 .73 +3.6 VistaOutd n VSTO ... ... ...dd 25.07 12.36 797 17.13 +17.6 VistraEn n VST ... ... ... 22.57 14.50 4724 22.33 +21.9 VitaminSh VSI ... ... 5 19.85 2.95 621 4.85 +10.2 VivintSolar VSLR ... ... 8 6.10 2.65 377 3.95 -2.5 VMware VMW ... ... 68 165.00 85.45 1345 135.02 +7.7 VoceraCm VCRA ... ... ...dd 32.23 22.43 127 25.02 -17.2tVolarisAv VLRS ... ... ... 16.00 7.00 4350 5.75 -28.3 VolitionRX VNRX ... ... ... 4.00 2.08 58 2.24 -23.8 VoltInfoSci VISI ... ... ...dd 6.45 2.16 15 2.90 -23.7 Vonage VG ... ... ...dd 11.65 6.28 464 11.13 +9.4 Vornado VNO 2.52f 3.9 23 80.92 64.14 817 65.30 -16.5 Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.80 5 24.11 -4.6 Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.75 10 22.99 -7.6 Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.72 33 21.97 -12.5 Voxeljet VJET ... ... ... 6.37 3.07 19 3.25 -28.9 VoyaAsPcD IAE 1.02 9.9 ...q 11.38 9.75 32 10.27 -2.0 VoyaEmHi IHD .92 10.0 ...q 9.86 8.47 58 9.20 +3.4 VoyaFincl VOYA .04 .1 19 54.87 33.53 1388 53.05 +7.2 VoyaGlAdv IGA 1.12 10.2 ...q 11.85 10.41 83 10.97 -4.0 VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 279 7.29 -5.9 VoyaInfra IDE 1.46 9.6 ...q 17.66 14.35 83 15.21 -9.7 VoyaIntHD IID .83 12.0 ...q 7.94 6.79 23 6.88 -8.8 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 506 5.14 +1.4 VoyaNatRs IRR .81 13.1 ...q 7.00 5.63 92 6.18 -1.3 VulcanM VMC 1.12f 1.0 24 141.20 109.96 766 113.80 -11.4W -W&T Off WTI .40 6.8 10 6.27 1.81 3036 5.91 +78.5 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 1 24.30 -3.3 WBI TactV WBIB .08e .3 ...q 27.48 23.67 1 25.00 -5.1 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 1 22.36 WBI TacSel WBID .05e .2 ...q 25.62 21.85 1 23.90 -2.5 WBI LCTG WBIE .19e .7 ...q 28.05 23.50 1 25.91 -.5 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 1 27.94 -3.4 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 1 24.96 -3.4 WBI LCTS WBIL .04e .2 ...q 29.15 24.20 1 26.26 -4.3 WBI PwFact WBIY ... ... ... 27.90 22.34 6 26.18 -1.6 WBITacRot WBIR ... ... ... 26.78 23.65 0 25.12 -1.3tWBI TacInc WBII .26e 1.1 ...q 25.76 24.19 2 24.14 -4.9 WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 8 23.92 -4.1 WEC Engy WEC 2.21 3.6 20 70.09 58.92 1238 62.21 -6.4 WEX Inc WEX ... ... 31 165.58 97.26 149 162.26 +14.9 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 176 85.40 -.5 WNS Hldg WNS ... ... 26 48.26 31.20 191 47.28 +17.8 WP Carey WPC 4.06f 6.6 17 72.41 59.23 320 61.37 -10.9 WPP plc WPP 3.91e 5.0 ... 113.51 76.68 217 78.60 -13.2sWPX Engy WPX ... ... ...dd 16.95 8.39 8377 16.86 +19.8 WPX pfA WPXp 1.56 2.2 ... 70.49 42.50 15 70.09 +13.3 Wabash WNC .30 1.4 15 26.54 18.25 402 21.39 -1.4 WABCO WBC ... ... 18 162.20 114.53 355 134.05 -6.6 Wabtec WAB .48 .5 27 93.81 69.20 1428 88.04 +8.1 WaddellR WDR 1.00m 4.9 14 23.82 16.32 413 20.35 -8.9 WageWrks WAGE ... ... 30 76.55 38.40 410 43.75 -29.4 WalMart WMT 2.08f 2.4 19 109.98 73.13 7327 86.10 -12.8 WalkerDun WD ... ... 9 61.19 42.66 157 59.95 +26.2 WarrMet n HCC .20 ... ... 26.43 7.40 944 23.80 +20.7 WashPrGp WPG 1.00 16.9 16 9.79 5.40 3826 5.92 -16.9 WashPr pfH WPGpH 1.88 8.6 ... 25.56 20.05 11 21.87 -11.1 WashPr pfI WPGpI 1.72 8.6 ... 26.17 19.33 8 19.88 -19.7 WREIT WRE 1.20 4.4 27 33.96 24.92 517 27.41 -11.9 WasteCon s WCN .56 ... 39 74.59 60.35 630 73.37 +3.4 WsteMInc WM 1.85f 2.2 18 89.73 70.09 2308 82.50 -4.4 Waters WAT ... ... 32 220.20 169.34 599 209.60 +8.5 Watsco WSO 5.80f 3.1 35 192.94 135.80 321 187.46 +10.2 WatscoB WSO/B 5.00f 2.6 39 191.01 138.12 190.00 +12.4 WattsWtr WTS .76 1.0 26 84.25 59.15 102 78.85 +3.8 Wayfair W ... ... ...dd 100.14 45.27 2695 73.24 -8.8 WeathfIntl WFT ... ... ...dd 5.79 2.07 26764 2.59 -37.9sWebsterFn WBS 1.04 1.7 21 60.32 44.04 501 59.94 +6.7 WtWatch WTW ... ... 64 77.19 20.63 1198 70.67 +59.6 WeinRlt WRI 1.54 5.8 9 33.83 25.96 662 26.35 -19.8 WeisMk WMK 1.20 2.7 21 58.75 31.26 47 44.81 +8.3 Welbilt WBT ... ... ... 23.77 18.51 534 18.98 -19.3 Wellcare WCG ... ... 23 221.75 154.00 183 200.44 -.3 WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 134 25.86 +.8 WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1256.66 10 1276.76 -2.5 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 35 24.47 -2.5 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 27 24.44 -2.7 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 17 24.67 -2.1 WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.65 48 25.93 -4.0 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 32 27.57 -3.7 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 39 25.50 -3.6 WellsFargo WFC 1.56 3.0 12 66.31 49.27 17714 52.61 -13.3 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 81 24.77 -4.5 WellsF pfX WFCpX ... ... ... 26.16 24.15 61 24.70 -3.3 WellsF pfW WFCpW ... ... ... 26.65 24.32 53 25.00 -3.8 WellsF pfV WFCpV ... ... ... 26.82 25.00 28 25.70 -4.1 EvgGlbDiv EOD .54m 9.3 ...q 6.51 5.57 96 5.79 -2.4 WFAdvInco EAD .82 10.2 ...q 8.97 7.80 179 7.97 -5.1 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 91 12.99 -.5 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 5 25.94 -2.1 WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 16 12.10 -8.3tWelltower WELL 3.49 6.9 12 78.17 51.09 2072 50.68 -20.5 Welltwr pfI HCNpI 3.25 5.9 ... 69.82 54.50 8 55.18 -7.8 WescoAir WAIR ... ... ...dd 11.30 6.05 433 10.90 +47.3 Wesco Intl WCC ... ... 19 69.35 48.95 193 62.95 -7.6 WestPhrm WST .56 .6 39 103.36 80.02 178 91.99 -6.8 WestarEn WR 1.60 3.1 23 57.32 47.06 567 52.24 -1.1 WstnAlliB WAL ... ... 18 62.49 44.64 584 59.54 +5.2 WstnAll56 WALA 1.56 6.1 ... 26.71 25.12 8 25.58 -2.4 WstACpLn TLI .87 8.3 ...q 11.70 10.30 22 10.45 -.7tWAstEMkt EMD .84 5.9 ...q 16.16 14.23 162 14.21 -8.6 WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 39 16.70 -7.2 WAstGlbHi EHI 1.16 12.3 ...q 10.40 9.25 53 9.42 -7.8 WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 190 6.55 -6.0 WAHiInOp HIO .43 8.9 ...q 5.25 4.76 284 4.78 -5.7 WAstHYOp HYI 1.32 9.1 ...q 16.14 14.47 34 14.53 -3.9 WstnAsst PAI .69 5.0 ...q 17.37 13.32 24 13.72 -13.3 WstnAsInt SBI .48 5.6 ...q 9.98 8.58 48 8.61 -7.5 WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 17 20.42 -10.7tWAMgdMu MMU .78 6.1 ...q 14.60 12.84 108 12.78 -9.2 WstAstMtg WMC 1.24e 12.8 8 10.95 8.54 263 9.69 -2.6 WAMtDOp DMO 2.82a 11.2 ...q 27.29 22.88 36 25.20 +2.1 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 13 21.53 +3.1 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 38 7.21 -2.6tWAMunPrt MNP .87 6.2 ...q 16.26 14.06 25 14.05 -7.7 WAstBdF WEA 1.08 8.4 ...q 14.40 12.74 34 12.79 -7.4 WstAVari GFY .93 5.5 ...q 17.79 16.50 5 16.83 -3.1 WAstInfSc WIA .38 3.4 ...q 12.10 11.10 10 11.46 -2.8 WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 58 11.30 -1.1 WstC&G gs WRN ... ... ... 1.44 .71 41 .82 -18.8 WstnGasEq WGP 2.19f 6.3 21 46.03 31.63 235 34.65 -6.8 WstnGasPt WES 3.74f 7.9 38 59.35 40.44 330 47.34 -1.6 WstnRef wi WNR ... ... ... WstnUnion WU .76f 4.0 10 22.21 18.38 2609 19.14 +.7 WestlkChm WLK .76 .7 11 121.30 59.58 834 111.22 +4.4 WestlkCLP WLKP 1.55 6.6 17 25.95 21.10 25 23.45 -6.0 WestmRs s WMLP .46m 42.6 ...dd 5.06 .98 19 1.09 -61.1 WestpacBk WBK 1.52e 6.9 ... 26.72 21.73 229 21.99 -9.8 WestRck WRK 1.72 2.6 19 71.55 51.22 1014 66.37 +5.0 WestwdH WHG 2.72 4.6 13 71.00 52.15 23 59.40 -10.3 Weyerhsr WY 1.28f 3.5 32 37.89 30.95 2788 36.21 +2.7 WheatPr g WPM .26e ... 27 22.72 18.32 1710 21.04 -4.9 Whrlpl WHR 4.60f 3.1 27 202.99 145.59 1118 150.32 -10.9 WhtMtIns WTM 1.00 .1 58 903.26 786.23 29 863.94 +1.5 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.8 26 15.15 10.06 201 10.53 -26.9 WhitngPet rs WLL ... ... ...dd 40.47 15.88 4589 39.72 +50.0 WidOpW n WOW ... ... ... 17.89 6.66 283 7.05 -33.3 WidePoint WYY ... ... ...dd .73 .40 261 .57 -12.3 WildhRs n WRD ... ... ... 25.19 10.36 571 24.80 +34.7 WileyJA JW/A 1.20 1.8 22 68.40 49.50 132 66.45 +1.1 WileyJB JW/B 1.20 1.8 22 68.00 49.83 67.42 +2.7 WLyonHm WLH ... ... 14 32.95 18.85 172 26.87 -7.6 WmsCos WMB 1.36f 5.3 10 33.67 24.00 5167 25.85 -15.2 WillmsPtrs WPZ 2.46f 6.8 42 44.06 32.74 1185 35.94 -7.3 WmsSon WSM 1.72f 3.5 14 56.38 42.68 1293 49.14 -5.0 Winnbgo WGO .40 1.1 14 58.65 24.15 394 35.30 -36.5 Wipro s WIT .03e .6 ... 6.40 4.75 1240 5.20 -4.9 WirelessT WTT ... ... ...dd 2.64 1.35 2 2.29 -5.8 WT IntQua IQDG ... ... ... 32.75 27.61 4 30.50 -.6 WT ST HiYl SFHY ... ... ... 50.91 48.47 0 49.05 +.1 WT ShTr n SFIG ... ... ... 49.88 48.65 1 48.67 -1.3 WT HiYld n WHFY ... ... ... 52.27 48.87 49.99 -.7 WT Corp n WFIG ... ... ... 50.34 47.78 1 47.99 -3.9 WT EmMDv DVEM ... ... ... 36.70 29.36 2 33.80 +1.8 WT G exMx XMX ... ... ... 31.68 26.27 29.86 +.8 WT DyCEu DDEZ ... ... ... 33.88 28.96 0 32.21 +2.3 WT DyInEq DDWM ... ... ... 32.00 28.19 29 30.47 -.2 WT DyInSm DDLS ... ... ... 34.74 29.51 33.19 -1.0 WT DynCJp DDJP ... ... ... 31.29 27.00 29.35 -1.7 WTBearEq DYB ... ... ...q 26.34 24.64 2 25.80 -1.0 WT LgSEq DYLS ... ... ...q 34.53 28.70 16 32.58 WT EuLoc EZR ... ... ... 34.19 27.47 1 32.04 +2.9 WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6 WT SCDiv HGSD ... ... ...q 26.52 23.81 25.56 -2.5 WT GlSmC GSD ... ... ... 35.24 30.06 0 32.45 -1.9 WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5 WT StrDl n EMSD ... ... ... 29.79 26.97 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 3.0 ...q 55.58 48.69 57 48.76 -3.9 WTxUSDiv DXUS .04e ... ...q 28.05 25.02 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 28.83 10 31.58 +1.5 WT PutStr PUTW ... ... ... 30.04 26.65 24 28.89 -.6 WT EMexSt XSOE .77e 2.5 ...q 35.10 25.48 13 31.39 -1.4 WT JpDvG JHDG ... ... ...q 30.34 25.22 0 28.33 -2.2 WTIntHDv IHDG .70e 1.4 ...q 32.86 29.26 29 31.03 -2.1 WT EurDiv EUDG .51e 1.9 ...q 28.46 24.47 1 26.53 -1.6 WTFltRtTr USFR ... ... ...q 27.90 24.96 41 25.11 +.4 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 60.26 547 64.69 +1.5 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.10 1 45.48 -.5 WTEmLDbt ELD 1.74 4.6 ...q 40.08 37.26 16 38.15 -.8 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 24.77 -1.1 WisYldEn n SHAG ... ... ... 52.53 48.88 0 48.88 -1.7 Wis US Mul USMF ... ... ... 29.45 24.68 1 28.49 +2.5 GrnHCmdty GCC ... ... ...q 19.78 17.92 16 19.42 +1.0 WT Diefa DWM .74e 1.3 ...q 59.63 50.99 24 56.17 +.7 WT DefaEq DTH 1.75e 3.9 ...q 47.40 41.13 5 44.58 +.4 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 15 85.63 -3.1 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.65 5 46.81 -3.5 WTEurSC DFE 1.48e 2.1 ...q 75.61 63.25 35 72.14 +2.2 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 16 68.46 -6.0 WTIntD exF DOO 2.01e 4.5 ...q 46.39 39.86 6 44.19 +1.8 WT IntLC DOL 1.69e 3.3 ...q 54.18 46.43 10 50.93 +.6 WTIntMC DIM 1.53e 2.2 ...q 73.72 62.31 6 69.56 +.8 WTIntSC DLS 1.16e 1.5 ...q 81.62 67.96 127 77.06 +.3 WTGxUSDv DNL .99e 1.7 ...q 62.84 51.44 1 58.47 -1.2 WTJpnSC DFJ 1.26e 1.5 ...q 85.64 67.90 21 81.32 +1.1 WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.34 2673 57.24 -3.5 WT LCD DLN 1.84e 2.1 ...q 97.25 81.98 27 89.05 -3.3 WT MCD s DON ... ... ...q 36.59 31.43 144 34.52 -2.2 WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 0 55.52 -6.8 WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 63.87 4 69.25 -1.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.3 46 18.83 10.39 1 13.75 -6.1 AAON AAON .26 .7 39 40.25 29.95 160 36.25 -1.2 AC Immun n ACIU ... ... ... 13.91 6.03 46 10.63 -17.0 ACI Wwde ACIW ... ... ...cc 26.37 20.23 334 24.42 +7.7 ACM Rsc n ACMR ... ... ... 15.60 4.74 34 11.40 +117.1 ACNB Cp ACNB .92f 3.1 16 31.60 24.45 9 29.70 +.5 AGNC Inv AGNC 2.16 11.5 10 22.34 17.84 2623 18.79 -6.9 AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 11 25.55 -1.1 AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 14 25.35 -1.4 ALJ Reg n ALJJ ... ... ... 3.78 1.82 41 2.22 -29.5 AMAG Ph AMAG ... ... ...dd 24.85 11.93 605 19.70 +48.7 AMC Net AMCX ... ... 11 67.44 46.89 438 52.81 -2.3 ANGI Hme ANGI ... ... ... 15.77 5.70 434 13.83 +32.2 ANI Ph h ANIP ... ... 25 74.70 42.23 80 58.72 -8.9 ARC Grp ARCW ... ... ...dd 4.00 1.80 26 2.40 +14.3 ARCAbio rs ABIO ... ... ...dd 2.76 .45 743 .57 -57.8 ARMO Bi n ARMO ... ... ... 57.19 25.10 290 26.01 -12.5 ASML Hld ASML 1.71e .9 38 216.00 126.03 804 191.32 +10.1 ASV Hld n ASV ... ... ... 10.80 6.45 1 7.79 -23.3 ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 9 5.19 +12.4 ATN Intl ATNI .68 1.0 ...dd 73.99 49.50 39 66.07 +19.6 AV Homes AVHI ... ... 5 20.50 14.65 71 18.75 +12.6 AXT Inc AXTI ... ... 24 10.75 5.95 152 6.35 -27.0 Abaxis ABAX .64 .9 67 78.53 43.66 119 72.51 +46.4 AbeonaTh ABEO ... ... ...dd 22.75 4.55 1599 20.00 +26.2 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7 Ability rs ABIL ... ... ... 16.90 2.37 13 2.86 -35.0 Abiomed ABMD ... ... ...cc 309.28 123.60 420 302.65 +61.5 Ablynx n ABLX ... ... ... 55.29 17.75 27 54.54 +118.2 Abraxas AXAS ... ... 72 2.99 1.45 1146 2.89 +17.5 AcaciaC n ACIA ... ... 31 54.37 24.72 1459 27.54 -24.0 AcaciaTc ACTG .50 13.7 ...dd 5.50 2.90 84 3.65 -9.9 AcadiaHlt ACHC ... ... 16 54.34 26.92 812 37.76 +15.7 AcadiaPh ACAD ... ... ...dd 41.20 15.74 1747 19.92 -33.8 Acasti g rs ACST ... ... ...dd 3.36 .84 87 1.02 +8.2 AccelrDiag AXDX ... ... ...dd 30.45 16.75 118 24.65 -5.9 Acceleron XLRN ... ... ...dd 46.93 24.37 197 35.94 -15.3 AccessNt ANCX .60 2.0 33 30.99 24.36 29 29.64 +6.5 Accuray ARAY ... ... ...dd 6.15 3.60 259 5.05 +17.4 AcelRx ACRX ... ... ...dd 5.75 1.55 259 2.30 +13.6 AcerTh rs ACER ... ... ... 22.63 5.70 11 19.21 +38.7tAcetoCorp ACET .26 11.4 5 17.10 2.50 2103 2.28 -77.9 Achaogen AKAO ... ... ...dd 27.49 9.83 1241 13.07 +21.7 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 32 1.35 +.5 Achillion ACHN ... ... ...dd 5.66 2.58 595 3.63 +26.0 AclarisTh n ACRS ... ... ...dd 31.50 16.01 184 17.69 -28.3 AcordaTh ACOR ... ... ...dd 29.60 13.60 262 23.35 +8.9 ActivsBliz ATVI .34f .5 45 79.63 50.36 4379 66.23 +4.6 Acxiom ACXM ... ... ...cc 32.93 18.60 422 25.55 -7.3 AdamasPh ADMS ... ... ...dd 44.00 13.50 1036 28.13 -17.0 AdamisPh ADMP ... ... ...dd 6.45 2.35 301 3.75 -14.8 Adaptim n ADAP ... ... ... 13.41 4.28 234 12.29 +84.0 AddusHmC ADUS ... ... 46 55.75 30.95 72 53.55 +53.9 ADDvtgTch AEY ... ... ...dd 2.33 1.21 11 1.27 -13.6 AdestoTc n IOTS ... ... ...dd 9.20 4.00 76 8.70 +34.9 AdmaBio ADMA ... ... ...dd 5.50 2.01 60 5.13 +59.8 AdobeSy ADBE ... ... 66 233.17 130.82 2137 225.30 +28.6tAdomani n ADOM ... ... ... 18.31 .74 77 .76 -82.8 Adtran ADTN .36 2.5 40 25.10 14.40 443 14.45 -25.3 AduroBio n ADRO ... ... ...dd 14.05 5.83 429 6.95 -7.3 AdvEmis n ADES 1.00 8.9 3 12.20 7.00 127 11.27 +16.7 AdvEnId AEIS ... ... 18 95.00 60.06 435 61.72 -8.5 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.04 42905 10.04 -2.3 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.51 439 1.62 -43.0 AdverumBi ADVM ... ... ...dd 8.59 2.40 826 6.00 +71.4 AdvS Vice n ACT ... ... ... 29.50 24.23 7 25.05 -4.4 Aegion AEGN ... ... 19 28.19 19.11 108 24.00 -5.6 AegleaBio n AGLE ... ... ...dd 11.35 2.81 178 7.90 +46.0 AehrTest h AEHR ... ... ... 4.99 2.12 39 2.34 -13.7 Aemetis AMTX ... ... ...dd 3.12 .45 55 1.65 +200.0 AeriePhm AERI ... ... ...dd 66.60 38.14 171 54.75 -8.4 AeroViron AVAV ... ... 63 58.99 28.13 188 56.21 +.1 AEtern g rs AEZS ... ... ...dd 3.75 .78 73 1.61 -31.8 Aethlon rs AEMD ... ... ...dd 3.85 .79 63 1.28 +13.3 AeviGeno GNMX ... ... ...dd 2.65 .98 56 1.53 +27.5 AffimedNV AFMD ... ... ...dd 2.85 1.15 200 2.03 +55.8 Agenus AGEN ... ... ...dd 6.19 3.24 1811 3.58 +9.8 AgileThera AGRX ... ... ...dd 5.60 1.93 59 2.71 +.7 Agilysys AGYS ... ... ...dd 13.00 9.32 22 12.28 AgiosPhm AGIO ... ... ...dd 89.33 45.11 346 85.66 +49.8 AgroFresh AGFS ... ... 15 9.05 4.94 450 7.22 -2.4 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 5.81 18 6.04 -42.7 Aimmune n AIMT ... ... ...dd 42.00 15.97 384 31.95 -15.5 AirT Inc AIRT ... ... ...dd 34.83 14.40 26.85 +8.7 AirTrnsp ATSG ... ... ...dd 27.67 18.02 335 21.06 -9.0 AirMedia AMCN ... ... ...dd 2.87 .68 36 .72 -37.7 Airgain n AIRG ... ... 48 16.23 7.31 9 8.19 -8.9 AkamaiT AKAM ... ... 57 78.28 44.65 652 71.67 +10.2 AkariTh rs AKTX ... ... ... 20.00 1.70 27 1.96 -54.7 AkceaTh n AKCA ... ... ... 33.99 8.10 225 27.71 +59.6tAkebiaTher AKBA ... ... ...dd 20.25 9.16 487 9.24 -37.9 AkersBios AKER ... ... ...dd 2.10 .12 3329 .54 +300.7tAkorn Inc AKRX ... ... 14 34.00 16.79 15284 13.05 -59.5 Akoustis n AKTS ... ... ... 10.80 4.86 38 5.18 -16.9 Alarm.cm n ALRM ... ... 49 49.49 31.28 160 41.77 +10.6tAlaskCom ALSK ... ... ...dd 2.91 1.50 279 1.47 -45.1 Albireo ALBO ... ... ... 39.87 15.31 43 32.98 +28.8 Alcentra ABDC .72m 11.0 ...dd 14.61 5.93 60 6.55 -21.9 AlderBioPh ALDR ... ... ...dd 22.50 8.60 762 13.65 +19.2 AldeyraTh ALDX ... ... ... 11.90 3.80 76 7.15 +5.1 Alexion lf ALXN ... ... 41 149.34 96.18 1480 107.83 -9.8 Alico ALCO .24 .8 42 34.80 25.55 4 31.00 +5.1 AlignTech ALGN ... ... ...cc 287.32 118.37 841 247.20 +11.3 AlimeraSci ALIM ... ... ...dd 1.70 1.00 141 1.12 -15.8 Alkermes ALKS ... ... ...dd 71.22 41.15 987 45.18 -17.4 AllgnceBc n ABTX ... ... 31 42.60 31.75 16 41.20 +9.4 AllegiantT ALGT 2.80 2.0 12 181.45 111.54 179 143.35 -7.4 AllenaPh n ALNA ... ... ... 17.56 6.13 46 13.68 +36.0 AlliHold AHGP 2.97f 12.9 7 31.79 22.71 87 22.97 -14.3 All MMA n AMMA ... ... ... 3.07 .38 27 .39 -66.8tAllnceRes ARLP 2.04f 12.6 4 23.45 16.28 144 16.20 -17.8 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 3 2.69 +28.7 AlliedMot AMOT .10 .2 47 42.70 21.02 62 41.25 +24.7 Alliqua rs ALQA ... ... ...dd 4.60 1.58 14 2.21 +22.1 AllotComm ALLT ... ... ...dd 6.09 4.54 21 5.11 -4.1 AllscriptH MDRX ... ... ...dd 16.13 10.78 709 12.23 -15.9 AlnylamP ALNY ... ... ...dd 153.99 49.40 677 95.86 -24.5 AlphaOmg AOSL ... ... 18 20.48 13.53 76 15.14 -7.5 Alphabet C GOOG ... ... 32 1186.89 849.86 2277 1067.45 +2.0 Alphabet A GOOGL ... ... 32 1198.00 866.11 3411 1073.81 +1.9 Alphatc rs ATEC ... ... ...dd 4.27 1.58 251 4.02 +51.1 AlpImmu n ALPN ... ... ...dd 12.87 2.05 3 7.81 -30.3 AlpsRtSec n SWIN ... ... ... 31.35 26.05 30.16 +1.3 Altaba AABA ... ... ...cc 80.56 47.74 19179 69.89 +.1 Altair A n ALTR ... ... ...dd 33.38 16.55 318 29.52 +23.4tAltimm rs ALT ... ... ...dd 8.20 .68 391 .70 -64.8 Altisrce n ASPS ... ... 1 31.49 16.17 90 26.00 -7.1 AltraIndlM AIMC .68 1.5 23 53.70 38.45 76 44.60 -11.5 Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.7 ...dd 16.48 8.80 1042 12.63 +25.4tAmarin AMRN ... ... ... 4.60 2.82 3494 2.82 -29.7 Amazon AMZN ... ... ...cc 1617.54 903.00 4447 1517.86 +29.8 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 327 17.55 +9.8 Ambarella AMBA ... ... 24 66.23 40.06 1056 47.49 -19.2 Amdocs DOX 1.00f 1.5 18 71.72 60.82 391 67.14 +2.5 Amedica rs AMDA ... ... ... 6.94 1.25 35 1.42 -56.6 Amedisys AMED ... ... 48 67.91 45.60 141 67.30 +27.7 AMERCO UHAL 2.50e ... 18 400.99 326.30 38 343.88 -9.0 AmeriHld n AMRH ... ... ... 13.50 1.27 9 1.41 -54.5 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 7.9 21 6.40 5.62 67 6.30 +4.1sAmCarM CRMT ... ... 12 52.45 33.05 22 52.40 +17.4 AmAirlines AAL .40 .9 8 59.08 42.01 4190 46.68 -10.3 ACapSenF ACSF 1.16 10.4 5 13.75 10.35 23 11.15 +5.9tAmElTech AETI ... ... ...dd 2.80 .74 75 .75 -50.0 AmerNtl AMNB 1.00 2.6 19 43.00 34.60 4 39.10 +2.1 AmNatIns ANAT 3.28 2.7 20 134.03 110.43 79 122.35 -4.6 AmOutBr AOBC ... ... 7 24.49 8.32 754 11.38 -11.4 AmPubEd APEI ... ... 34 45.75 17.40 86 41.05 +63.9 AmRailcar ARII 1.60 4.2 5 43.90 34.29 27 37.77 -9.3 AmrRvr AMRB .20 1.3 31 16.49 12.21 1 15.30 +.4 ASoft lf AMSWA .44 3.4 25 13.69 9.00 15 12.93 +11.2 AmSupr rs AMSC ... ... ...dd 7.75 2.89 72 6.25 +72.2 AWoodmk AMWD ... ... 24 148.44 78.75 118 87.05 -33.2 AmerisBc ABCB .40 .8 22 59.05 41.05 203 52.10 +8.1 Amerisafe AMSF .88f 1.6 23 67.82 51.20 25 56.20 -8.8 AmrSvFin ASRV .06 1.5 ...dd 4.40 3.80 28 4.05 -2.4 AmSvFn pf ASRVP 2.11 7.6 ... 30.10 26.50 27.75 -4.3 AmesNatl ATLO .92f 3.2 19 32.00 26.00 2 28.80 +3.4 Amgen AMGN 5.28 3.0 16 201.23 152.16 3568 174.66 +.4 AmicusTh FOLD ... ... ... 17.40 6.41 1929 14.00 -2.7 AmkorTch AMKR ... ... 9 12.48 8.32 740 9.55 -5.0 Amphastar AMPH ... ... ... 20.45 13.15 81 19.33 +.5 AmpOnRt ef IBUY ... ... ... 47.99 30.75 58 45.92 +12.3 AmtechSys ASYS ... ... ... 15.45 5.38 116 7.46 -25.9 Amyris rs AMRS ... ... ...dd 9.26 1.86 496 6.53 +74.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 40

AnalogDev ADI 1.92f 2.2 42 98.38 74.65 2763 88.00 -1.2 Anlogic ALOG .40 .5 ...dd 101.80 66.00 414 83.25 -.6 Anaptys n ANAB ... ... ... 134.00 18.15 317 93.15 -7.5 Anavex rs AVXL ... ... ...dd 6.27 1.85 428 2.44 -24.2 AnchBcWA ANCB ... ... 21 25.50 23.70 0 24.66 -.6 Andersons ANDE .66 2.0 ...dd 38.23 29.60 82 32.70 +5.0 AngioDyn ANGO ... ... ... 20.71 14.80 163 19.90 +19.7 AnikaTh ANIK ... ... 21 69.81 42.51 69 44.81 -16.9 Ansys ANSS ... ... 52 171.92 108.70 391 162.58 +10.2 AntaresP ATRS ... ... ...dd 4.09 1.58 316 2.30 +15.6 AntherP rs ANTH ... ... ... 3.36 .30 1002 .32 -80.4 Apellis n APLS ... ... ... 32.00 12.45 284 23.42 +7.9 ApogeeE APOG .63f 1.5 15 59.76 37.24 303 42.64 -6.8 ApollEnd rs APEN ... ... ... 11.88 3.55 3 5.84 +4.2 ApolloInv AINV .60 11.1 ... 6.82 5.18 366 5.39 -4.8 ApolMed n AMEH ... ... ... 30.00 10.00 28 15.40 -35.8 AppFolio n APPF ... ... ...cc 52.25 25.55 55 47.90 +15.4 Appian A n APPN ... ... ... 43.26 14.60 359 26.29 -16.5 Apple Inc AAPL 2.52 1.5 19 183.50 142.20 36396 165.24 -2.4 ApplRecy h ARCI ... ... ...dd 1.75 .52 67 .77 -25.8 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 27 1.46 -8.2 AppGenTc AGTC ... ... 30 6.05 3.25 76 5.10 +41.7 ApldMatl AMAT .80f 1.6 16 62.40 40.09 12348 50.18 -1.8 ApldOptoel AAOI ... ... 9 103.41 22.54 1866 32.46 -14.2 Approach AREX ... ... ...dd 4.21 1.95 1608 2.75 -7.1 Apptio n APTI ... ... ... 30.83 12.38 489 30.25 +28.6 ApricusB rs APRI ... ... ...dd 3.34 .25 396 .27 -85.3 AptevoTh n APVO ... ... ... 4.85 1.15 72 4.19 -1.2 AptoseB g APTO ... ... ...cc 3.97 .78 282 3.30 +47.3 AquaMetal h AQMS ... ... ...dd 18.70 1.42 555 2.46 +15.5 AquaB Tc n AQB ... ... ... 9.99 2.25 25 3.09 -12.2 AquinoxPh AQXP ... ... ...dd 16.90 10.02 57 12.42 +5.6 ArQule ARQL ... ... ...dd 3.35 .92 940 2.70 +63.6 Aradigm h ARDM ... ... ...dd 7.35 .78 36 1.53 -77.2 AralezPh ARLZ ... ... ...dd 2.98 .95 679 1.33 -6.3 AratanaTh PETX ... ... ...dd 7.67 3.67 305 5.06 -3.8 ArbutusB g ABUS ... ... ...dd 8.25 3.20 131 5.45 +7.9 ArcBest ARCB .32 .9 15 39.70 16.95 187 34.10 -4.6 ArcadB rsn RKDA ... ... ... 66.56 3.60 210 19.85 +260.9 ArchCap ACGL ... ... 24 102.60 78.20 403 81.12 -10.6 ArchCap pfF ACGLO ... ... ... 25.99 23.67 28 24.21 -4.5 ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 22 23.85 -5.1 ArchrkPtrs APLP 1.14 7.7 ...cc 16.69 10.58 147 14.75 +23.8 Arcimoto n FUV ... ... ... 6.35 2.54 13 2.86 -28.7 ArcturusT rs ARCT ... ... ... 15.19 4.78 68 5.11 -35.7 Ardelyx ARDX ... ... ... 14.10 4.05 328 4.65 -29.5 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 730 39.14 +15.2 AresCap ARCC 1.52 9.5 10 17.68 15.03 1011 15.95 +1.5 Argenx n ARGX ... ... ... 90.20 17.33 111 87.74 +39.0 ArgoGp42 AGIIL 1.63 6.4 ... 25.77 25.00 3 25.34 +.2 ArgoGpInt AGII 1.08b 1.8 12 60.15 48.83 92 59.15 +10.3tArgosThr rs ARGS ... ... ... 11.60 .27 1470 .28 -90.5 ArkRst ARKR 1.00 4.1 91 29.49 21.75 24.50 -9.4 Arotech ARTX ... ... 30 4.35 2.70 70 3.35 -5.6 ArrayBio ARRY ... ... ...dd 18.78 6.73 1721 14.17 +10.7 ArrisIntl ARRS ... ... 32 30.38 22.60 900 27.53 +7.2 ArrowFn AROW 1.00b 2.8 17 38.60 29.81 19 35.35 +4.1 ArrCountR n DWCR ... ... ... 33.04 29.75 30.53 +1.1 ArwDWATc DWAT .09e .8 ...q 12.50 10.52 1 11.76 +1.0 ArrowPhm ARWR ... ... ...dd 8.09 1.42 940 6.85 +86.1 Arsanis n ASNS ... ... 9 28.69 10.40 21 15.85 +24.2 ArtesRes ARTNA .94 2.5 25 43.22 32.00 8 37.20 -3.5 ArtsWay ARTW .05 1.9 ...dd 3.48 2.00 0 2.65 -11.2 AscenaRtl ASNA ... ... ...dd 4.11 1.65 437 2.18 -7.2 Ascendis n ASND ... ... ... 69.00 21.95 124 61.18 +52.7 AscentCap ASCMA ... ... ... 17.84 3.30 65 3.44 -70.1 AsiaPWire APWC .10e ... ... 3.10 2.30 1 2.53 -8.1 AspenGp n ASPU ... ... ... 9.61 5.35 40 7.57 -15.1 AspenTech AZPN ... ... 37 88.33 53.51 486 86.32 +30.4 AssembBio ASMB ... ... ...dd 67.36 18.60 250 43.83 -3.1 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 10 3.55 +3.1 Astec ASTE .40 .7 37 66.66 45.70 106 57.30 -2.1 AstroNova ALOT .28 1.6 36 18.40 11.00 104 17.55 +26.7 Astronics ATRO ... ... 45 49.45 23.95 66 38.41 -7.4 Astrotch rs ASTC ... ... ... 6.60 2.01 23 2.23 -33.4 AsureSftw h ASUR ... ... ...dd 17.53 9.89 291 15.07 +6.7 AtaraBioth ATRA ... ... ...dd 49.90 11.80 259 40.15 +121.8 athenahlth ATHN ... ... ...cc 158.66 95.01 334 143.25 +7.7 Athenex n ATNX ... ... ... 20.79 11.21 153 16.16 +1.6 Athersys ATHX ... ... ...dd 2.63 1.29 890 2.09 +15.5 AtlAcq n ATAC ... ... ... 15.00 9.75 10.05 +1.9 AtlAcq un ATACU ... ... ... 11.00 9.56 10.75 +5.4 AtlAcq rt ATACR ... ... ... .66 .33 0 .61 +2.2 AtlanAmer AAME .02 .6 30 4.00 3.00 2 3.25 -4.4 AtlCapBc n ACBI ... ... 36 19.85 15.20 34 19.35 +9.9 AtlCstFin ACFC ... ... 28 11.21 7.05 17 10.17 +7.8 AtlanticaYd AY 1.14e 5.6 ... 25.99 18.00 246 20.35 -4.1 Atlanticus ATLC ... ... ... 3.49 1.95 0 2.11 -12.1 AtlasAir AAWW ... ... 7 68.70 45.45 86 63.65 +8.5 AtlasFin AFH ... ... ...dd 21.50 9.90 47 10.50 -48.9 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 0 24.80 -4.8 Atlassian n TEAM ... ... ...dd 62.78 31.58 2358 58.98 +29.6 Atomera n ATOM ... ... ...dd 8.00 2.45 92 4.83 +11.5 AtriCure ATRC ... ... ...dd 25.18 14.88 79 20.57 +12.8 Atrion ATRI 4.80 .8 36 694.00 504.26 3 634.50 +.6 Attunity ATTU ... ... ...dd 8.24 6.25 20 7.86 +12.6 aTyrPhm n LIFE ... ... ... 6.50 2.30 14 2.35 -32.9 AubNB AUBN .96f 2.4 18 41.75 32.65 4 40.25 +3.5 Audentes n BOLD ... ... ...dd 41.80 13.90 367 37.88 +21.2 AudCodes AUDC ... ... 20 8.43 5.83 49 6.74 -8.4 AuriniaPh AUPH ... ... ...dd 8.19 4.41 332 5.45 +20.3 AutoWeb AUTO ... ... 10 14.30 2.88 44 3.73 -58.6 Autodesk ADSK ... ... ...dd 141.26 89.20 1354 129.18 +23.2 AutoData ADP 2.76f 2.4 31 125.24 95.50 1722 117.10 -.1 AvadelPh AVDL ... ... 4 11.93 6.71 149 7.01 -14.5 AveThera n ATXI ... ... ... 8.58 3.40 29 4.15 +14.6 AVEO Ph h AVEO ... ... ...dd 4.24 .57 1069 2.55 -8.6 Avexis n AVXS ... ... ...dd 213.70 65.54 900 209.92 +89.7 AviatNet rs AVNW ... ... ...dd 24.14 12.90 8 17.71 +16.7 AvidBios rs CDMO ... ... ... 5.78 2.24 235 3.38 -12.9 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 93 7.65 3.99 156 4.65 -13.7 Avingr nrs AVGR ... ... ...dd 38.24 .95 379 1.21 -83.4 AvisBudg CAR ... ... 16 50.88 20.71 3053 47.55 +8.4 AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6 AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3 AvistaHl n AHPA ... ... ... 10.20 9.28 159 10.00 +.8 Aware AWRE ... ... 38 5.40 3.70 4 4.15 -7.8 Axcelis rs ACLS ... ... 7 37.05 18.60 130 22.50 -21.6 AxoGen AXGN ... ... ...dd 41.73 11.40 207 38.70 +36.7 AxonEntpr AAXN ... ... ...cc 44.06 20.57 944 42.74 +61.3tAxovant n AXON ... ... ...dd 27.98 1.06 371 1.05 -80.1 AxsomeT n AXSM ... ... ...dd 6.45 2.05 289 2.65 -52.7 AytuBioSc n AYTU ... ... ... 6.82 .38 1987 .57 -74.4 AzurRx n AZRX ... ... ... 5.25 2.31 31 3.03 -16.7B -: B Comm BCOM 3.58e ... ... 21.50 11.30 2 12.42 -32.5sBRileyFn RILY .49e 2.3 14 21.40 13.55 68 21.20 +17.1 BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 2 25.52 -1.8 BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 5 24.92 -3.7 BRileyF27 n RILYG ... ... ... 25.90 24.49 24 24.71 -2.6 BCB Bc BCBP .56 3.5 17 16.10 12.05 15 15.85 +9.3 BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 27.69 +.6 BGC Ptrs BGCP .72 5.3 ...dd 16.97 11.03 1173 13.67 -9.5 BIO-key n BKYI ... ... ... 3.67 1.20 8 2.09 +18.1 BJsRest BJRI .44 .9 20 49.85 28.00 161 49.10 +34.9 BldrsAsia ADRA .72e 2.1 ...q 37.70 29.69 0 33.94 -1.8 BldrsDev ADRD .72e 3.1 ...q 25.31 21.20 1 23.35 -.8 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.50 3 43.57 +1.0 BldrsEur ADRU .78e 3.4 ...q 24.65 20.59 3 22.77 -.6 BMC Stock BMCH ... ... 24 25.70 17.90 224 18.05 -28.7 BOK BOKF 1.80 1.7 20 107.00 77.10 231 103.41 +12.0 BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.39 3 24.90 -2.8 BOS Ltd BOSC ... ... ...dd 2.97 1.53 19 2.13 -2.7 BSB Bcp BLMT ... ... 21 32.35 27.25 4 32.30 +10.4 Baidu BIDU ... ... 18 274.97 173.52 1533 231.42 -1.2sBalchem BCPC .42f .5 43 90.25 70.23 82 89.13 +10.6 BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 1 23.06 -4.9 BaldLyB BWINB 1.12f 4.8 53 25.40 21.20 11 23.50 -1.9 BallardPw BLDP ... ... ...dd 5.94 2.55 700 3.51 -20.4 BncFstOK s BANF .84 1.4 21 61.05 45.74 46 58.20 +13.8sBancorp34 n BCTF 1.25e ... ... 16.80 12.56 20 17.20 +16.6 BncpBnk lf TBBK ... ... ...dd 11.37 4.97 183 11.08 +12.1 Bandwith n BAND ... ... 35 33.23 18.05 124 31.89 +37.9 BkCmcCA BOCH .12 1.0 17 12.40 9.90 3 11.45 -.4 BankMarin BMRC 1.24 1.7 22 77.90 59.05 25 73.30 +7.8 BkMont36 n BMLP 3.50e 7.8 ... 53.32 43.00 44.92 -5.9 BkPrince n BPRN ... ... ... 34.95 29.43 12 34.35 BankSC BKSC .60 2.8 21 23.00 17.35 2 21.51 +11.4 BkofJames BOTJ .24 1.6 15 16.25 13.87 1 15.27 +2.3 BkOzarks OZRK .78f 1.6 15 53.70 40.15 722 47.39 -2.2 BankFncl BFIN .32 1.9 30 17.25 13.97 17 16.99 +10.8 BankwellF BWFG .48f 1.5 16 38.50 29.90 3 32.50 -5.4 Banner Cp BANR 1.40f 2.5 19 62.75 52.07 246 55.81 +1.3 Baozun n BZUN ... ... ...cc 52.33 14.95 1508 45.52 +44.2 BiPTrLBear DLBS ... ... ...q 22.10 13.54 1 21.00 +28.5sBiP10yTBear DTYS ... ... ...q 23.50 13.93 45 23.75 +30.1 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.49 29.08 31.25 +1.6 BiPUrFlat FLAT ... ... ...q 64.99 59.75 2 62.87 +1.8 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2sBiP2yrTBear DTUS ... ... ...q 39.07 29.57 0 39.10 +11.6 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1sBarIvrsUST TAPR ... ... ...q 28.95 19.30 2 28.45 +29.5 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 28 87.56 +35.8 BassettF BSET .44 1.5 26 41.30 27.70 21 29.40 -21.8 BeacnRfg BECN ... ... 17 66.48 39.57 323 50.22 -21.2 BearStFin BSF .12 1.2 19 10.37 8.66 10.32 +.9 BeasleyB BBGI .20f 1.7 4 18.19 8.15 2 11.45 -14.6 BedBath BBBY .64f 3.7 6 40.33 17.11 3693 17.36 -21.1 BeiGene n BGNE ... ... ...dd 182.79 34.36 244 169.64 +73.6 BelFuse A BELFA .24 1.3 19 29.90 15.24 18.45 -15.4 BelFuseB BELFB .28 1.4 20 33.45 17.10 17 20.25 -19.6 Belleroph n BLPH ... ... ...dd 2.74 1.00 330 2.35 -8.9 BellicumP BLCM ... ... ...dd 14.49 5.02 1137 7.20 -14.4 BenefBncp BNCL .24a 1.5 34 17.50 14.30 196 16.00 -2.7 Benetfoc BNFT ... ... ...dd 37.10 21.75 143 27.20 +.7 Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5 BenitecB n BNTC ... ... ... 4.20 1.85 9 3.18 +7.4 Beyondsp n BYSI ... ... ... 48.49 19.55 60 30.00 +3.2 Big 5Sprt BGFV .60 6.9 9 17.10 5.05 847 8.75 +15.1 BigRockP n BRPA ... ... ... 10.93 9.58 9.85 +1.8 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 6 .42 +13.5 BigRock un BRPAU ... ... ... 11.00 9.99 0 10.50 +2.6 Bilibili n BILI ... ... ... 11.80 9.62 868 11.19 -.4 BioTechne TECH 1.28 .8 51 154.55 99.97 129 154.06 +18.9 BioDlvry lf BDSI ... ... ...cc 3.60 1.60 112 2.18 -26.3 BioHiTch n BHTG ... ... ... 4.55 3.39 9 3.80 -16.5 BioLifeSol BLFS ... ... ...dd 7.83 2.01 42 7.21 +20.2 BioLneRx h BLRX ... ... ... 1.34 .80 113 .84 -22.8 BioXcelT n BTAI ... ... ... 11.94 8.66 10 9.04 -18.0 BioanlySys BASI ... ... 14 2.95 1.19 1 1.58 -35.5 Bioblast rs ORPN ... ... ... 5.99 1.81 10 2.07 -9.4 Biocept rs BIOC ... ... ...dd 1.90 .23 837 .24 -64.8 Biocryst BCRX ... ... ...dd 7.39 3.95 387 4.90 -.2 Biofront n BFRA ... ... ... 17.98 11.25 0 14.11 +15.8 Biogen BIIB ... ... 16 370.57 244.28 1921 259.30 -18.6 Biolase BIOL ... ... ...dd 1.45 .28 104 .35 -18.3 BioMarin BMRN ... ... ...dd 100.51 75.81 876 82.08 -8.0 Biomeri n BMRA ... ... ... 9.32 2.25 19 3.82 +2.1 BiondVax n BVXV ... ... ... 10.75 4.60 8 6.46 +20.5 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.45 189 2.67 -8.2 BioSpecif BSTC ... ... 27 58.79 38.05 7 42.57 -1.8 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 74 2.61 +47.5 BioTelem BEAT ... ... ...dd 39.20 23.30 222 33.60 +12.4 BisnCap n BCAC ... ... ... 10.00 9.67 1 9.98 +1.1 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 25.9 ...dd 11.00 1.80 92 1.85 -47.9 BlRidgAc n BRAC ... ... ... 9.75 9.52 2 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 10.40 +2.6 BlackLin n BL ... ... ... 45.19 28.79 221 40.97 +24.9 BlkRkCap BKCC .72 11.5 22 7.88 5.48 411 6.28 +.8 Blckbaud BLKB .48 .4 78 116.07 75.93 160 107.24 +13.5 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 165 44.85 +25.8tBlinkCh n BLNK ... ... ... 3.29 1.65 58 1.52 -51.4 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 21 25.00 16.11 1110 23.66 +10.9 Blucora BCOR ... ... ...dd 27.25 17.55 297 26.20 +18.6 BlueBird BLBD ... ... 10 24.99 15.66 46 24.35 +22.4 BlueBPet n BUFF ... ... 46 40.15 21.51 1944 39.97 +21.9 BlueHBcp BHBK .60a 2.9 26 22.05 17.35 41 20.70 +3.0 BluebBio BLUE ... ... ...dd 236.17 74.45 425 168.25 -5.5 BlueknEP BKEP .58 13.5 ... 7.35 4.05 49 4.30 -15.7 Bluekn pf BKEPP .72 10.3 ... 8.52 6.85 37 6.96 -10.4 BlueprtM n BPMC ... ... ...dd 109.00 34.38 356 79.13 +4.9 BofI Hld s BOFI ... ... 21 42.49 21.60 530 41.78 +39.7 BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 0 25.90 +.3 Boingo WIFI ... ... ...dd 28.34 13.45 202 24.14 +7.3 Bojangles n BOJA ... ... 8 22.35 11.35 212 14.80 +25.4 BonsoElec BNSO ... ... ... 4.10 1.96 2 2.95 +20.4 BookingHl BKNG ... ... 30 2228.99 1630.56 250 2133.69 +22.8 BorqsTch BRQS ... ... ...cc 10.50 4.00 4 9.15 +67.9 BosOma n BOMN ... ... ... 35.49 12.15 78 22.74 -29.8 BostPrv BPFH .48 2.9 18 17.20 13.95 296 16.35 +5.8 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.07 0 25.30 -1.3 BttmlnT EPAY ... ... 44 40.97 21.52 310 40.13 +15.7 Boxlight n BOXL ... ... ... 9.17 3.00 1 3.75 -35.2 Brainstorm BCLI ... ... ...dd 5.18 2.88 29 3.37 -14.0 BravoBrio BBRG ... ... ...dd 5.15 1.65 150 4.00 +60.0 BridgeBcp BDGE .92 2.8 17 37.95 29.80 45 32.45 -7.3 Bridglne rs BLIN ... ... ... 4.45 1.76 2 1.79 -26.2 BridgBcs n BWB ... ... ... 13.87 12.60 27 13.20 +4.6 BridgfdFds BRID ... ... 15 21.55 11.05 2 14.97 +19.3 Brightcove BCOV ... ... ...dd 8.90 5.40 412 7.60 +7.0 BrghtFn n BHF ... ... ... 70.00 49.05 456 51.60 -12.0 BroadcInc AVGO 7.00 3.0 ...cc 285.68 219.68 3052 233.45 -9.1tBroadVis BVSN ... ... ...dd 4.50 2.05 23 2.09 -41.8 BrdwyFn h BYFC ... ... 27 2.67 1.70 5 2.18 -7.6 BroadwdE BWEN ... ... 12 9.80 2.10 92 2.88 +5.9 BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 546 19.43 -12.3 BrklneB BRKL .36 2.2 21 17.20 13.60 161 16.53 +5.3 BrooksAuto BRKS .40 1.6 28 34.77 21.61 370 25.66 +7.6 BrukerCp BRKR .16 .5 30 36.53 22.21 869 30.63 -10.8 BrynMawr BMTC .88 1.9 20 47.20 38.75 75 46.40 +5.0 Bsquare BSQR ... ... ...dd 5.84 3.35 14 4.34 -6.7 BldrFstSrc BLDR ... ... 21 23.28 13.33 848 18.46 -15.3 Burcon g BUR ... ... ...dd 1.46 .38 9 .52 tBusinFst n BFST ... ... ... 30.00 25.26 136 27.00 +6.9C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 3 59.00 +1.7 CA Inc CA 1.02 2.9 16 37.25 30.45 1914 34.75 +4.4 CAS Med CASM ... ... ...dd 1.35 .59 1 1.13 +46.8sCASI Phr h CASI ... ... ...dd 7.59 .91 767 7.00 +115.4 CB FnSvcs CBFV .88 2.8 17 32.65 25.10 4 32.00 +6.7 CBAK Eng CBAK ... ... ... 2.35 1.20 2 1.30 -11.9 CBOE Glb CBOE 1.08 1.0 44 138.54 81.85 812 107.94 -13.4 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 54 29.22 -1.5 CDK Globl CDK .60 .9 26 76.04 59.33 1385 64.78 -9.1 CDW Corp CDW .84 1.2 25 76.73 55.80 668 71.61 +3.1tCEVA Inc CEVA ... ... 21 51.80 34.60 104 34.60 -25.0 CH Robins CHRW 1.84 2.0 28 100.18 63.41 1038 93.71 +5.2 CHF Sol rs CHFS ... ... ...dd 32.60 2.50 108 3.11 -10.1 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 3 29.85 -.9 CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 17 28.90 +.3 CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 24 27.88 +1.9 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 227 26.74 +1.0 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 23 27.69 -1.6 CIM CmTr CMCT .50a 3.4 40 20.45 11.75 3 14.85 -22.3 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.5 6 10.80 7.40 13 8.00 -1.8 CM SevSt n CMSS ... ... ... 9.82 9.59 9.77 +1.2 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.35 9.93 10.34 +3.8 CM SevSt rt CMSSR ... ... ... .40 .01 50 .32 CME Grp CME 2.80a 1.7 36 171.71 114.82 1339 164.20 +12.4 CNBFnPA CCNE .66 2.2 16 31.46 20.91 30 29.35 +11.9 CPI Crd rs PMTS ... ... ... 19.75 2.40 34 2.43 -33.8 CPS Tech CPSH ... ... 27 2.20 1.02 2 1.35 -18.7sCRA Intl CRAI .68 1.2 37 57.21 31.77 58 57.43 +27.8 CRISPR n CRSP ... ... ... 61.24 13.50 2353 49.60 +111.2 CSG Sys CSGS .84f 1.9 25 48.82 35.48 244 44.03 +.5 CSI Comp CCLP .75 9.9 ...dd 8.62 4.12 52 7.57 +38.4 CSP Inc CSPI .44 4.0 27 18.89 9.61 5 10.95 -30.8 CSW Ind n CSWI ... ... 32 50.00 34.85 30 45.75 -.4 CSX CSX .88f 1.5 9 61.50 47.99 5320 60.34 +9.7 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 67 3.90 +45.5 CTI Inds CTIB ... ... ... 6.19 3.25 5 4.08 +.3 CUI Glbl CUI ... ... ...dd 4.60 2.44 40 2.64 -4.0 CVB Fncl CVBF .56 2.5 21 25.49 19.58 368 22.58 -4.2tCVD Eqp CVV ... ... 17 13.50 8.01 32 7.91 -31.9 CabotMicro CCMP 1.60f 1.6 46 115.94 68.00 108 102.87 +9.3 Cadence CDNS ... ... 49 46.00 31.22 3238 36.74 -12.1 Cadiz h CDZI ... ... ...dd 16.25 9.65 371 13.35 -6.3 CaesarStne CSTE .29e ... 26 44.00 18.35 146 19.00 -13.6 CaesarsEnt CZR ... ... ...dd 14.50 9.78 6709 11.60 -8.3 CafePress PRSS ... ... ...dd 2.97 1.30 18 1.40 -24.1 Cal-Maine CALM 2.49e 5.0 98 50.40 33.40 440 49.85 +12.1 Caladriu rs CLBS ... ... ...dd 6.35 2.63 19 4.61 +31.3 CalaCvHi CHY 1.20 10.0 ...q 12.42 10.60 200 12.04 +1.6 CalaCvOp CHI 1.14 10.0 ...q 11.75 10.01 219 11.38 +1.7 CalaCv&Inc CCD 2.00 9.7 ...q 20.98 18.15 91 20.52 +2.2 CalaGDyIn CHW .84 9.1 ...q 9.87 8.00 174 9.25 +1.9 CalaGTR CGO 1.20 8.4 ...q 16.34 11.98 47 14.22 -5.6 CalaStrTR CSQ .99 8.3 ...q 12.91 11.00 365 11.97 -.9 CalAmp CAMP ... ... 48 25.45 17.52 551 23.30 +8.7 CalavoGr h CVGW .95f 1.0 40 98.85 64.00 95 94.80 +12.3 Calithera CALA ... ... ...dd 20.05 5.35 308 5.93 -29.0 CalumetSp CLMT ... ... ...dd 9.95 3.45 131 7.20 -6.5 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 80 16.32 -25.9 CambLrn ABCD 1.36 12.2 36 13.77 4.67 1060 11.11 +95.6 CambrBc n CATC 1.92 2.2 ... 90.95 70.00 3 89.00 +11.5 CamdnN s CAC 1.00f 2.2 17 47.41 37.10 11 44.68 +6.1 Camtek h CAMT .14p ... 11 7.96 3.67 82 6.95 +21.5 CdnSolar CSIQ ... ... 9 19.09 12.07 548 15.53 -7.9 CancerGen CGIX ... ... ...dd 4.78 .90 500 1.00 -45.9 CantbryPk CPHC .24 1.7 22 17.55 10.00 3 14.50 -10.8 CpStarFn n CSTR ... ... ...cc 22.22 16.00 7 19.19 -7.6 CapellaEd CPLA 1.72 1.8 26 99.25 65.15 85 93.80 +21.2 CapCtyBk CCBG .28 1.1 30 26.50 17.68 10 24.85 +8.3 CapProd CPLP .32 9.7 14 4.00 2.98 250 3.29 -2.1 CapSwst CSWC .99e 5.8 18 18.00 14.85 5 16.95 +2.4 CapitalaF CPTA 1.00 12.6 72 14.30 6.88 72 7.95 +9.2 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 1 25.11 -.4 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 21 15.11 12.19 222 12.63 -5.8 Capricor CAPR ... ... ...dd 4.25 .63 275 1.36 -13.9 CpstnTur rs CPST ... ... ...dd 1.85 .58 502 1.53 +98.7 CarGurus n CARG ... ... ... 40.60 25.85 192 32.97 +10.0 CaraThera CARA ... ... ...dd 28.50 11.11 412 12.36 +1.0 Carbonite CARB ... ... ...cc 33.55 18.30 175 29.70 +18.3 Crdiom grs CRME ... ... ...dd 4.84 1.29 43 2.27 +46.5 CardiovSys CSII ... ... ...dd 33.11 20.58 143 22.50 -5.0 Cardlytc n CDLX ... ... ... 20.99 11.10 66 14.31 +7.0 Cardtronic CATM ... ... 9 45.10 15.80 245 25.49 +37.6tCareTrust CTRE .82f 6.4 27 19.86 12.91 490 12.87 -23.2sCareDx h CDNA ... ... ...dd 9.29 .76 160 9.45 +28.7 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 199 13.26 +9.8 CarlyleGp CG 1.41e 6.7 8 25.90 16.16 393 20.95 -8.5 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 17 23.68 -6.7 CaroFin s CARO .20 .5 20 42.42 29.53 24 40.61 +9.3 CarolTrBk CART ... ... 30 10.00 6.90 113 8.00 -16.2 Carrizo CRZO ... ... 14 27.06 11.10 2783 19.09 -10.3 CarrolsRst TAST ... ... 16 14.45 9.90 166 10.65 -12.3 CarverBc lf CARV ... ... 29 7.95 2.01 4 2.87 -1.3 CasaSys n CASA ... ... ... 34.21 13.25 516 29.80 +67.8 CasellaW CWST ... ... ...dd 27.38 13.32 84 24.50 +6.4tCaseys CASY 1.04 1.1 25 128.51 99.76 517 98.18 -12.3 CassInfo CASS .96 1.6 31 65.00 53.23 13 61.31 +5.3 Catabasis n CATB ... ... ... 3.78 1.09 62 1.65 +10.7 CatalstB rs CBIO ... ... ...dd 37.00 3.11 58 26.94 +97.5 CatalystPh CPRX ... ... ...dd 4.51 1.63 295 2.56 -34.5 Catasys n CATS ... ... ... 5.79 3.30 24 4.97 +32.5 CathayGen CATY .96 2.4 19 45.59 34.00 766 40.46 -4.1 CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4 CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 29 183.35 107.05 62 168.75 +10.6 Cavium CAVM ... ... ...dd 92.66 56.96 654 76.45 -8.8 CecoEnv CECE .30 6.5 ... 12.03 4.00 130 4.64 -9.6 Celcuity n CELC ... ... ... 22.73 11.10 12 18.08 -4.6 Celgene CELG ... ... 26 147.17 84.25 3474 89.49 -14.3 Celgene rt CELGZ ... ... ... 1.61 .11 11 .25 -74.2 CelldexTh CLDX ... ... ...dd 3.42 .65 4246 .69 -75.8 CellectBio n APOP ... ... ... 13.50 6.12 15 6.65 -5.0 CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .37 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6 Cellectar rs CLRB ... ... ... 2.14 1.03 63 1.10 -19.7 Cellectis n CLLS ... ... ...dd 38.85 21.25 168 29.37 +.8 CallularBio CBMG ... ... ...dd 22.75 5.05 52 20.70 +84.0 Celsion rs CLSN ... ... ...dd 6.06 1.24 127 2.27 -15.3 CelsiusH n CELH ... ... ... 7.00 3.42 25 5.36 +2.1 Celyad n CYAD ... ... ... 64.75 28.29 1 30.95 -28.2 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 19 2.84 +11.4 Cemtrx pf CETXP .58t ... ... 7.62 4.48 1 5.15 +1.8 CntRsDvA CDEV ... ... ... 22.14 14.10 1805 19.20 -3.0 CntrStBk CSFL .40f 1.5 ... 28.46 21.77 253 27.53 +7.0 CEurMed CETV ... ... ...dd 5.20 3.60 451 4.20 -9.7 CentrlFedl CFBK ... ... 34 2.75 1.85 3 2.40 -12.7 CentGard lf CENT ... ... 23 43.30 29.08 63 39.16 +.6 CenGrdA lf CENTA ... ... ... 41.34 28.12 132 37.24 -1.2 CntlVyCm CVCY .28 1.3 17 23.94 18.05 2 20.93 +3.7 CentAl CENX ... ... 27 24.77 12.09 4522 16.72 -14.9 CntyBcMA CNBKA .48 .6 ... 89.40 53.35 1 80.15 +2.4 CentCas CNTY ... ... 29 9.85 6.28 38 8.16 -10.6 CeragonN CRNT ... ... ... 3.65 1.64 242 2.60 +31.3 Cerecor n CERC ... ... ...dd 5.74 .34 270 4.18 +30.6 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 29 73.86 55.29 2312 58.56 -13.1 CerusCp CERS ... ... ...dd 5.85 1.93 595 5.47 +61.8 CescaTh rs KOOL ... ... ... 6.44 1.45 25 1.60 -46.7 Chaisma n CHMA ... ... ...dd 2.95 1.25 2 1.50 -11.8 ChampO hrs CSBR ... ... ...dd 4.75 2.19 14 4.00 +3.1 Changyou CYOU ... ... 9 44.55 26.93 296 29.71 -18.4 Chantic rs BURG ... ... ... 6.89 1.81 34 3.63 +38.0 CharlsCol h CTHR ... ... ...dd 1.60 .80 23 1.39 +3.0 ChartInds GTLS ... ... 39 63.23 32.04 376 59.14 +26.2 ChartCm n CHTR ... ... ...cc 408.83 298.67 806 309.97 -7.7 CharterFn CHFN .32 1.5 26 22.85 15.81 17 21.56 +22.9 ChkPoint CHKP ... ... 21 119.20 95.03 1962 102.80 -.8 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 CheckC nrs CHEK ... ... ... 26.40 3.12 2594 7.26 -30.5 ChckPnt n CKPT ... ... ... 10.50 3.20 37 3.97 +2.3 Cheesecake CAKE 1.16 2.3 16 67.14 38.34 1201 51.10 +6.1 ChefsWhs CHEF ... ... 56 25.93 11.85 90 23.35 +13.9 Chembio CEMI ... ... ...dd 9.20 5.70 6 7.90 -3.7 ChemFinl CHFC 1.12 2.0 22 59.83 43.61 229 56.55 +5.8 ChemoCntx CCXI ... ... 31 15.08 5.42 93 10.67 +79.3 ChemungF CHMG 1.04 2.2 22 56.83 36.74 6 46.64 -3.0 Cherokee h CHKE .20 22.2 ...dd 10.70 .85 70 .90 -52.6 ChkSoup n CSSE ... ... ... 13.26 6.19 51 6.86 -23.8 ChildPlace PLCE 2.00f 1.6 27 161.65 94.95 473 126.35 -13.1 Chimerix CMRX ... ... ...dd 6.24 4.17 76 4.99 +7.8 ChAdvCns CADC ... ... ...dd 9.75 1.55 56 2.45 -43.0 ChinAutLog CALI ... ... ... 8.77 1.50 276 2.83 -11.6 ChinaAuto CAAS ... ... 7 5.90 4.04 9 4.39 -8.5 ChinaBio CBPO ... ... 20 120.46 71.85 76 87.85 +11.5 ChinCer rs CCCL ... ... ... 4.28 1.25 11 1.65 -31.0 ChiCmCr h CCCR ... ... ... 4.00 .97 19 1.17 -15.2 ChiCustR n CCRC ... ... ... 23.40 10.75 318 15.76 -7.6 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 93 2.09 -22.0 ChinaHGS HGSH ... ... 2 4.48 1.18 13 1.28 +4.2 ChinInfoT h CNIT ... ... ...dd 5.20 .65 253 1.79 +20.9 ChnaIntNt n CIFS ... ... ... 66.10 10.81 171 25.58 -39.0 ChinaJJ h CJJD ... ... ...dd 1.86 1.17 1 1.38 +11.3 ChinLend h CLDC .32e 15.4 ... 6.89 1.66 1 2.08 -33.1 ChinaLodg HTHT .64e .5 99 166.19 66.21 493 132.06 -8.6 ChinaNRes CHNR ... ... ... 4.23 1.88 6 2.06 -22.9 ChiRecy rs CREG ... ... ... 9.39 .95 17 1.55 -44.6 ChnaTcF rs CNTF ... ... ... 3.60 2.06 2 2.18 -15.8 ChXDPlas CXDC ... ... 3 5.00 4.05 15 4.15 -9.8 ChiCache lf CCIH ... ... ...dd 4.75 .72 192 1.22 -27.8 ChinaNt rs CNET ... ... ...dd 11.90 .90 706 2.88 +164.2tChipMOS IMOS 1.97e 13.4 18 21.99 14.72 61 14.75 -16.4 ChromaDx n CDXC ... ... ... 7.24 2.27 131 4.24 -27.9 ChrchllD CHDN 1.52f .6 32 279.45 162.25 51 254.25 +9.3 ChuysHldg CHUY ... ... 26 32.10 18.00 180 27.10 -3.4 CideraTh n CDTX ... ... ...dd 8.80 3.70 80 3.95 -41.9 Cimpress CMPR ... ... ...dd 171.76 78.80 131 149.13 +24.4 CinnFin CINF 2.12f 2.8 22 81.98 68.49 384 75.72 +1.0 Cinedigm rs CIDM ... ... ... 3.00 1.11 98 1.53 +2.0 Cintas CTAS 1.62f .9 32 178.34 119.54 345 173.12 +11.1 Cirrus CRUS ... ... 12 71.97 35.90 1547 36.05 -30.5 Cisco CSCO 1.32f 3.0 23 46.16 30.36 20355 44.25 +15.5 CitiTrends CTRN .32 1.0 30 32.49 17.34 69 30.77 +16.3 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 40 2.72 -28.4 Citiz&Nthn CZNC 1.08 4.3 20 26.75 22.00 8 24.83 +3.5 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 1 14.08 +4.3 CitizFst CZFC .23e .9 18 26.45 18.90 2 26.00 +8.3 CitizHold CIZN .96 4.4 16 26.00 21.18 1 22.05 -4.5 CitrixSy s CTXS ... ... 27 98.60 73.34 1013 97.03 +10.3sCtyHld CHCO 1.84f 2.5 19 75.00 58.80 76 74.33 +10.2 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 9 23.25 +5.7 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3 Clarus CLAR ... ... ... 8.00 5.15 180 6.95 -11.5 CleanEngy CLNE ... ... ...cc 3.05 1.31 376 1.57 -22.7tClearOne CLRO .28 4.1 ...dd 11.25 6.70 44 6.80 -24.0 ClrAllCGr n CACG ... ... ... 30.58 24.37 6 29.02 +4.2 ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1 Cleareld CLFD ... ... 27 16.50 11.00 5 13.40 +9.4 ClearsBio n CLSD ... ... ...dd 15.06 5.30 289 11.21 +60.1tClearSign CLIR ... ... ...dd 4.70 1.75 292 1.75 -51.4 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 38 19.47 +2.6 CleBio hrs CBLI ... ... ...dd 4.47 2.24 7 2.89 -27.9 ClovisOnc CLVS ... ... ...dd 99.45 45.42 1954 48.36 -28.9 CoDiagn n CODX ... ... ... 6.85 1.45 6 1.98 -25.0 CoBizFncl COBZ .22 1.1 26 22.01 15.39 34 20.23 +1.2 CoStar CSGP ... ... ...cc 381.21 213.59 312 368.86 +24.2 CoastwayB CWAY ... ... 74 27.60 18.49 4 27.25 +28.5tCocaBtl COKE 1.00 .6 29 249.54 168.46 35 168.55 -21.7tCocrystP n COCP ... ... ... 6.45 3.60 4 3.30 -28.4 CodaOct n CODA ... ... ... 6.56 3.28 53 3.98 -16.6 Codexis CDXS ... ... ...dd 13.60 3.95 315 11.25 +34.7 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 1 28.11 +2.1 CoffeeH JVA ... ... ...dd 4.99 3.65 3 4.17 -2.0 CogentC CCOI 2.00f 4.2 ...cc 54.85 35.75 163 47.40 +4.6 Cogentix h CGNT ... ... ... 3.92 1.55 3.85 +22.2 Cognex s CGNX .18 .4 37 72.99 41.68 2879 49.67 -18.8 CognizTch CTSH .80f 1.0 25 85.10 58.45 2122 81.57 +14.9 CohBar n CWBR ... ... ... 6.97 4.44 58 4.99 +.4tCoherent COHR ... ... 24 329.00 171.50 409 168.83 -40.2 CoherusBio CHRS ... ... ...dd 24.70 8.05 367 11.80 +34.1 Cohu COHU .24 1.1 54 26.17 15.55 227 22.23 +1.3 CollPlant n CLGN ... ... ... 8.99 5.22 0 5.58 -37.7 CllctUnv CLCT .70m 4.3 15 30.82 14.23 44 16.37 -42.8 Collegium n COLL ... ... ...dd 29.90 7.37 185 24.21 +31.1 Colliers CIGI .10 .1 24 72.05 46.60 20 69.20 +14.7 ColonyBk CBAN .20f 1.1 17 19.50 11.10 1 17.75 +21.6 ColBnkg COLB .88 2.0 23 48.06 35.67 278 44.35 +2.1 ColumFn n CLBK ... ... ... 15.75 15.30 1608 15.45 +.2 ColuSprtw COLM .88f 1.1 29 83.13 51.56 221 80.52 +12.0 Colmbus CMCO .20f .5 ...cc 44.55 23.19 103 37.73 -5.6 Comcast s CMCSA .76f 2.2 16 44.00 32.74 20951 33.87 -15.1 CommScpe COMM ... ... 41 42.75 30.95 511 40.52 +7.1sCmcBMO CBSH .94f 1.5 20 64.21 49.43 385 64.36 +15.3 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 9 25.78 -2.2 ComHub A CHUBA ... ... 81 24.53 15.54 114 22.64 +3.0 ComHub C CHUBK ... ... 81 22.75 15.48 215 22.62 +9.9 CmclVehcl CVGI ... ... ...dd 13.90 5.55 138 7.33 -31.4 CommSys JCS .16 4.4 ...dd 4.89 3.18 5 3.62 +1.7 CmtyBkTr ESXB ... ... 24 9.35 7.65 16 8.95 +9.8 CmtyFinCp TCFC .40 1.1 17 40.69 32.06 10 35.68 -6.8 CommuFt n CFBI ... ... ... 15.00 10.95 0 11.37 -2.0 CmtyHlt rt CYHHZ ... ... ... .05 .01 7 .01 +28.6 CmtyTrBc CTBI 1.32 2.7 17 51.90 40.33 25 48.95 +3.9 CmtyWest CWBC .16 1.4 16 12.97 9.95 1 11.20 +5.2 CommVlt CVLT ... ... ... 71.45 48.35 300 70.20 +33.7 Compugn CGEN ... ... ...dd 5.40 2.25 258 4.10 +64.0 CmptrPr CPSI .40 1.3 49 36.15 26.25 70 30.20 +.5 CmpTask CTG .24 2.8 ... 9.62 4.90 110 8.49 +66.5 CmstkH rs CHCI ... ... ... 3.90 1.20 43 2.44 +43.4 Comtech CMTL .40 1.3 30 32.94 13.75 111 31.02 +40.2 ConatusPh CNAT ... ... ...dd 9.40 3.44 505 3.48 -24.7 ConcertPh CNCE ... ... ...dd 30.71 11.88 167 18.85 -27.1 ConcrdInt g CXRX .30 61.2 1 2.10 .45 61 .49 -25.4 Conformis n CFMS ... ... ...dd 5.98 1.15 652 1.58 -33.6 ConiferH n CNFR ... ... ...dd 8.00 5.00 6.00 +3.4 Conmed CNMD .80 1.3 23 64.99 43.88 134 62.59 +22.8 Conns CONN ... ... ...cc 37.80 14.15 360 26.35 -25.9 ConnectOne CNOB .30 1.0 22 31.40 21.04 241 29.35 +14.0 ConnWtrSv CTWS 1.19 1.8 32 66.67 48.86 60 65.80 +14.6 ConsolCom CNSL 1.55 14.2 ... 24.80 10.31 712 10.93 -10.3 ConsolWtr CWCO .34 2.4 37 15.35 11.10 34 14.10 +12.7 ConstAlph n CNAC ... ... ... 9.95 9.55 0 9.95 +2.1 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 10.58 +3.9 ConstAl rt CNACR ... ... ... .95 .25 2 .44 +41.9tConsuPtf CPSS ... ... 5 5.21 3.49 79 3.51 -15.4 ContraFect CFRX ... ... ... 2.31 .80 53 1.58 +56.4 ContraVir CTRV ... ... ...dd 1.41 .21 239 .26 -28.3 Control4 CTRL ... ... 36 35.99 16.32 197 21.37 -28.2 ConvrgOn n CVON ... ... ... 10.83 8.01 36 8.67 -13.1 ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 36 52.42 28.89 1155 51.94 +20.3 CorbusPhm CRBP ... ... ...dd 9.96 5.30 287 6.65 -6.3 Corcept CORT ... ... 19 25.96 9.00 620 17.42 -3.5 CoreMrk s CORE .40 1.9 23 38.37 19.53 147 20.90 -33.8 Corium CORI ... ... ...dd 13.93 4.04 149 10.46 +8.8 CorOnDem CSOD ... ... ...dd 46.19 33.24 471 44.20 +25.1 Corvel CRVL ... ... 28 61.20 42.80 14 51.70 -2.3 CorvusPh n CRVS ... ... ...dd 17.64 7.42 65 10.38 +.2 Costco COST 2.00 1.0 30 199.88 150.00 1543 193.35 +3.9 CountrP rs CPAH ... ... ...dd 7.30 1.75 9 2.75 -14.3 CountyBcp ICBK .28f 1.0 17 33.94 22.73 6 28.54 -4.1 CoupaSft n COUP ... ... ... 50.69 27.33 1193 49.70 +59.2 Covenant CVTI ... ... 45 33.36 15.86 86 29.82 +3.8 CowenInc s COWN ... ... 41 18.25 11.63 293 15.25 +11.7 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 12 25.05 -2.5 CrackerB CBRL 4.80 2.9 20 179.12 141.75 211 163.94 +3.2 CraftBrew BREW ... ... 39 20.40 12.55 48 19.25 +.3 Cray Inc CRAY ... ... 60 26.65 16.50 223 22.10 -8.7 CreditAcc CACC ... ... 16 377.82 201.74 83 326.42 +.9 CSVixMd rs TVIZ ... ... ...q 20.51 7.93 7 11.43 +27.4 CSVixSh rs TVIX ... ... ...q 35.58 4.66 37631 7.31 +31.9 CSVixST rs VIIX ... ... ...q 27.21 10.84 59 17.70 +50.3 CSSilvCC SLVO .60e 7.8 ...q 9.02 7.28 26 7.72 -2.3 CSGoldCvC GLDI .63e 6.9 ...q 9.64 8.55 5 9.07 +.5 CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 813 24.03 +1.8 CSVS3xInG DGLD ... ... ...q 55.21 37.83 58 41.55 -4.8 CS VS3xGld UGLD ... ... ...q 12.72 9.19 819 11.30 +1.4 CSVSVixMT VIIZ ... ... ...q 9.01 5.70 1 7.16 +18.2 CSVIVxMT ZIV ... ... ...q 94.42 60.60 70 67.83 -23.5 CrS Crd n USOI 2.79e 9.6 ... 29.28 21.21 29.15 +9.4 CS VSSilv USLV ... ... ...q 15.45 9.03 4302 10.33 -11.0 Cree Inc CREE ... ... ...dd 45.43 20.50 961 40.38 +8.7 Cresud CRESY .45e 2.2 ... 23.69 17.31 96 20.91 -5.3 Criteo SA CRTO ... ... 24 56.00 21.00 341 28.11 +8.0 Crocs CROX ... ... ...dd 17.43 5.93 645 15.70 +24.2 CronosGp n CRON ... ... ... 10.39 5.12 1869 7.02 -7.9 CrssCtryHl CCRN ... ... 29 15.09 9.07 190 12.54 -1.7 CrownCfts CRWS .32 5.6 11 8.05 5.40 11 5.70 -11.6 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.30 161 7.01 -18.4 Ctrip.com s CTRP ... ... 27 60.65 42.36 4053 42.94 -2.6 CueBioph n CUE ... ... ... 17.99 11.10 27 13.55 +16.5 CumbldPh CPIX ... ... ...dd 7.96 5.39 3 6.59 -10.5 Curis CRIS ... ... ...dd 2.70 .47 796 .54 -22.6 Cutera CUTR ... ... 67 55.00 18.50 155 52.20 +15.1 Cyanotch h CYAN ... ... ...dd 5.78 3.25 4 4.25 +8.7 CybrOpt CYBE ... ... 91 25.69 11.35 152 16.45 +9.7 CyberArk CYBR ... ... 69 55.63 39.34 267 52.48 +26.8 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.82 -21.4 Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 69 1.44 -17.2 CymaBay CBAY ... ... ...dd 15.59 3.16 868 12.30 +33.7 CypSemi CY .44 2.7 27 18.87 12.50 6780 16.17 +6.1 Cyren Ltd CYRN ... ... ...dd 3.15 1.35 15 2.90 +16.0 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 806 51.02 -14.3 CytRx rs CYTR ... ... ... 5.99 1.43 104 1.66 -1.8 Cytokinetic CYTK ... ... ...dd 17.20 6.75 230 7.20 -11.7 CytomX n CTMX ... ... ...dd 35.00 13.00 254 26.57 +25.9 Cytori wt CYTXW ... ... ... .62 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 1.21 .22 329 .29 -5.0 Cytosorbnt CTSO ... ... ... 8.35 3.30 141 7.60 +16.9D -:DBV Tech DBVT ... ... ... 50.57 20.08 105 23.28 -5.4 DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.10 +1.0 DHX Mda n DHXM .08 ... 31 6.05 2.70 3 2.83 -20.4 DLH Hldgs DLHC ... ... 65 6.83 4.10 5.83 -5.4 DMC Globl BOOM .08 .3 ...dd 30.50 12.40 43 28.75 +14.8 DNB Fncl DNBF .28 .8 15 37.15 30.00 4 34.95 +3.7 DSP Gp DSPG ... ... ...dd 13.95 10.80 19 12.05 -3.6 DXP Ent DXPE ... ... 40 43.21 24.86 94 36.77 +24.3 DailyJourn DJCO ... ... ...cc 250.95 195.00 1 232.59 +1.0 Daktronics DAKT .28 3.1 39 10.86 8.54 88 9.04 -1.0 DareBio rs DARE ... ... ... 12.40 .74 61 .83 -61.8 DarioHlth DRIO ... ... ... 3.64 1.32 61 1.69 +5.7 DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 8 11.16 +20.5tDaseke n DSKE ... ... ... 14.52 8.74 535 8.70 -39.1 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 16 16.49 4.56 89 7.18 -40.4 Datawatch DWCH ... ... ...dd 12.65 7.40 88 9.50 DaveBuster PLAY ... ... 15 73.48 37.85 973 41.70 -24.4 DavidsT g n DTEA ... ... ...dd 6.75 3.20 11 3.60 -7.7 DavSelFn n DFNL ... ... ... 25.62 20.49 8 24.33 +1.6 DavSelEq n DUSA ... ... ... 25.32 20.34 4 23.82 +1.8 DavSelW n DWLD ... ... ... 28.88 21.34 34 26.18 -.2 DawsonGeo DWSN ... ... ...dd 7.12 3.70 65 6.74 +35.6 Deciphera n DCPH ... ... ... 29.98 15.15 57 23.14 +2.1 DelFriscos DFRG ... ... ...dd 18.85 11.70 157 15.75 +3.3 DelTaco TACO ... ... 9 15.99 10.15 140 10.83 -10.6 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 2.85 .78 160 .96 -11.7 DeltaTch h DELT ... ... ... 4.70 .91 153 1.08 +2.1 DenaliTh n DNLI ... ... ... 25.79 14.72 130 19.45 +24.4 Dennys DENN ... ... 30 16.97 10.87 163 16.57 +25.2 Dentsply XRAY .35 .7 ...dd 68.98 48.25 1420 49.48 -24.8 Depomed DEPO ... ... ...dd 12.49 4.31 1321 6.79 -15.7 Dermira DERM ... ... ...dd 34.45 6.98 789 8.90 -68.0 DescSys DSGX ... ... 89 31.23 22.50 69 30.20 +6.3 DestMatrn DEST .80 28.4 ...dd 4.98 1.02 57 2.82 -5.1 Dest XL DXLG ... ... ...dd 2.85 1.46 51 1.75 -20.5 Deswell DSWL .28 9.3 ...dd 3.64 1.85 3 3.02 +11.0 Determine DTRM ... ... ...dd 3.93 1.23 15 1.48 -18.1 DexCom DXCM ... ... ...dd 81.91 42.62 877 73.30 +27.7 DiamHill DHIL 7.00e ... 14 219.90 187.63 5 200.69 -2.9 DiambkEn FANG ... ... 26 134.60 82.77 1186 128.24 +1.6 DianaCnt rs DCIX ... ... ...dd 3951.36 1.31 78 1.51 -62.8 DicernaPh DRNA ... ... ...dd 15.00 2.69 1774 11.23 +24.4 DifferBr rs DFBG ... ... ...dd 2.45 .70 21 1.19 +25.3 DiffusP hn DFFN ... ... ...dd 3.93 .50 88 .56 -53.0 DigiIntl DGII ... ... 35 12.53 8.50 100 11.90 +24.6 Digimarc DMRC ... ... ...dd 41.75 22.85 115 26.15 -27.7 Digirad DRAD .22 15.7 ...dd 5.35 1.25 33 1.40 -45.6 DigitalAlly DGLY ... ... ...dd 4.95 1.70 28 2.63 -.9 DigitlTurb APPS ... ... ...dd 2.59 .94 500 1.72 -3.9 DimeCBc DCOM .56 3.0 20 22.65 17.75 83 18.95 -9.5 Diodes DIOD ... ... 50 35.36 22.44 407 29.89 +4.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 41

DiscIncA DISCA ... ... 12 29.71 15.99 5187 23.77 +6.2 DiscIncB DISCB ... ... 20 48.85 19.25 38.00 +53.2 DiscIncC DISCK ... ... 11 29.18 14.99 4785 22.14 +4.6 DishNetw h DISH ... ... 17 66.50 36.00 2190 37.28 -21.9 Diversicre DVCR .22 3.2 18 12.25 6.45 5 6.90 -31.1 DivrsRest SAUC ... ... 2 4.12 1.15 29 1.25 -21.9 DixieGrp DXYN ... ... ...dd 5.21 2.60 9 2.70 -29.9 DgssInt A n DOGZ ... ... ... 6.40 3.55 2 4.09 -30.7 DollarTree DLTR ... ... 13 116.65 65.63 2180 97.51 -9.1 DolphnEnt n DLPN ... ... ... 5.77 2.47 13 2.86 -20.6 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .57f 3.8 27 18.25 14.51 24 15.11 -12.7 DonegalB DGICB .50f 3.3 30 16.00 13.35 15.14 -.5sDorchMin DMLP 1.41e 7.9 19 18.57 13.90 101 17.95 +18.1 Dorman DORM ... ... 21 88.50 60.93 188 66.20 +8.3 DovaPh n DOVA ... ... ... 37.00 16.98 85 24.46 -15.1 DragVic n LYL ... ... ... 14.99 3.09 9 3.60 -17.4 DrprOkw n DOTA ... ... ... 9.90 9.71 9.90 +1.2 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3 DrprOk rt DOTAR ... ... ... .65 .30 0 .56 +12.0 DrpOkwd un DOTAU ... ... ... 10.80 10.07 10.74 +1.9tDropCar rs DCAR ... ... ... 13.52 1.72 375 1.77 -56.6 Dropbox n DBX ... ... ... 34.83 27.75 1466 29.11 +2.2 DryShips s DRYS .15e ... 1 379.75 .98 303 3.81 +7.9 DuluthH n DLTH ... ... 24 22.89 15.13 163 17.87 +.1 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 1274 61.40 -4.8 DurectCp DRRX ... ... ...dd 2.55 .75 879 2.07 +124.5 Dynasil DYSL ... ... 8 2.06 1.09 17 1.35 +14.4 Dynatronic DYNT ... ... ...dd 3.75 2.10 0 2.85 -1.2 DynavaxT DVAX ... ... ...dd 24.45 5.15 1413 18.45 -1.3E -:E-Trade ETFC ... ... 28 61.80 33.06 3020 60.33 +21.7 eBay s EBAY ... ... 20 46.99 31.89 8459 41.60 +10.2 eBay56 n EBAYL 1.50 5.8 ... 27.47 25.00 41 26.07 -3.2 EDAP TMS EDAP ... ... ... 3.85 2.07 14 2.37 -17.4 eHealth EHTH ... ... ...dd 28.59 10.98 83 15.45 -11.1 EMC Inc s EMCI .88f 3.4 15 32.19 25.70 15 26.15 -8.9 ENDRA n NDRA ... ... ... 5.88 2.15 1 2.45 -49.6 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.79 .73 11 .86 -1.1 ESSA Bcp ESSA .36 2.4 22 16.80 14.16 3 14.95 -4.6 EtfLonCanc CNCR ... ... ... 32.32 21.09 26 26.38 +10.9 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 25.38 -2.7 EtfValidea VALX ... ... ...q 30.40 26.20 0 29.35 +1.2 IsectPsGr ef PMPT ... ... ... 28.26 24.47 26.56 -2.5 EV Engy EVEP ... ... ...dd 1.68 .13 534 .15 -71.4 EXFO g EXFO ... ... ...dd 5.40 3.70 3 3.75 -13.8 EagleBncp EGBN ... ... 18 69.80 46.20 132 60.10 +3.8 EagBcMT EBMT .36 1.7 16 21.95 17.35 2 20.85 -.5 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 152 5.34 +19.2 EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.77 -2.5 EaglePhm EGRX ... ... 17 97.15 45.05 105 55.24 +3.4 EstWstBcp EWBC .80 1.2 21 69.25 52.86 799 66.43 +9.2 EastrAcq n EACQ ... ... ... 10.30 9.25 10 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 1.6 38 31.50 24.00 2 28.10 +7.5 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 9 6.91 +71.5 EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 99.98 49.96 99.98 +100.0 EV 5-15Mu s EVLMC ... ... ... 50.03 49.96 49.97 EV DivCrd s OKDCC ... ... ... 100.08 50.00 100.08 +99.9 Ebix Inc s EBIX .30 .4 25 87.50 52.40 166 78.10 -1.5 Echelon rs ELON ... ... ...dd 7.20 4.10 3 4.20 -24.2 EchoGLog ECHO ... ... ...cc 32.95 13.00 315 29.25 +4.5 EchoStar SATS ... ... 13 62.50 51.70 155 54.85 -8.4 Eco-StimE ESES ... ... ...dd 1.97 .86 118 1.09 -13.5 EcologyEn EEI .40 3.4 ...dd 13.06 10.25 7 11.65 +11.0 EdgeTher n EDGE ... ... ...dd 17.77 .95 1706 1.25 -86.7 Edgewater EDGW ... ... ...dd 7.64 5.19 8 5.63 -9.8 EditasM n EDIT ... ... ...dd 45.02 13.12 856 33.44 +8.8 EducDevel EDUC .36 1.4 44 27.93 6.90 20 25.80 +36.1 eGain EGAN ... ... ...dd 9.50 1.45 123 9.15 +74.3 EgaletCp EGLT ... ... ...dd 4.48 .55 175 .64 -36.1 EigerBio rs EIGR ... ... ...dd 16.20 6.10 64 9.95 -28.7 8Point3E n CAFD 1.12 9.2 13 15.92 11.69 60 12.11 -20.4 EksoBio n EKSO ... ... ...dd 4.77 .99 409 1.66 -22.0 ElPolLoc h LOCO ... ... 44 14.85 9.05 221 9.70 -2.0 ElbitIm rs EMITF ... ... ... 3.59 2.12 0 2.69 -5.3 ElbitSys ESLT 1.76 1.4 20 153.13 113.59 20 123.91 -7.0 EldorRsts ERI ... ... 53 43.15 17.30 445 41.15 +24.1 ElectSci ESIO ... ... 31 27.72 6.52 374 18.79 -12.3 ElectroSen ELSE ... ... 13 5.24 2.96 12 4.13 +2.0 ElectArts EA ... ... 26 131.13 92.31 1822 119.60 +13.8 EFII lf EFII ... ... ... 50.98 25.28 247 29.07 -1.6sElectrAc n ELEC ... ... ... 10.44 9.93 15 10.45 +1.3 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9sElevenBio EBIO ... ... ...dd 2.01 .62 9269 2.09 +157.7 ElmiraSB ESBK .92 4.5 17 21.75 18.90 1 20.65 +1.0 EltekLtd rs ELTK ... ... ... 8.95 2.65 16 3.95 -3.2 EmclaireF EMCF 1.12f 3.3 17 33.98 26.50 1 33.50 +10.4tEmcore EMKR 1.50e ... 20 12.20 4.60 197 4.70 -27.1 EmmisC rs EMMS ... ... 1 4.80 2.33 8 4.61 +31.0 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 1 20.00 -25.9 EnantaPh ENTA ... ... ...cc 95.91 29.46 96 87.94 +49.9 EncoreCap ECPG ... ... 13 52.00 32.21 73 45.05 +7.0 EncorW WIRE .08 .1 17 58.70 37.30 46 55.85 +14.8 Endo Intl ENDP ... ... ...dd 14.15 5.27 4787 5.52 -28.8 Endocyte ECYT ... ... ...dd 11.54 1.17 619 9.16 +114.0 Endologix ELGX ... ... ...dd 7.66 3.75 534 4.14 -22.7 EndurIntl EIGI ... ... ...dd 9.50 6.95 341 7.45 -11.3 Energous WATT ... ... ...dd 33.50 6.91 428 19.96 +2.6 EngyFocus EFOI ... ... ...dd 3.52 1.51 57 2.72 +11.0 EnrgyRec ERII ... ... ...cc 11.30 6.13 189 8.51 -2.7 EnrgXXi hn EGC ... ... ...dd 28.80 3.41 302 5.85 +1.9 Enphase ENPH ... ... ...dd 5.58 .65 2907 4.96 +105.8 EnsignGp s ENSG .18 .6 33 29.24 17.09 84 28.07 +26.4 EnstarGp ESGR ... ... 13 237.30 180.50 24 215.05 +7.1 EntegraFn ENFC ... ... 32 30.70 22.00 2 28.90 -1.2 Entegris ENTG .28 .8 34 38.25 21.78 767 33.55 +10.2 EntBcpMA EBTC .58 1.6 20 38.25 29.02 3 36.28 +6.5 EntFinSv EFSC .44 .9 20 49.97 36.65 39 48.70 +7.9 Epizyme EPZM ... ... ...dd 21.40 9.30 322 15.30 +21.9 ePlus s PLUS ... ... 21 97.75 67.65 52 79.80 +6.1 Equinix EQIX 8.00 2.0 ...cc 495.35 370.79 568 407.58 -10.1 EquitFin n EQFN .20p ... ... 10.95 9.90 10.50 -3.7 EqtyBcsh n EQBK ... ... 29 40.94 29.13 44 39.37 +11.2 Ericsson ERIC .13e 1.7 ... 7.93 5.52 14431 7.65 +14.5 ErieInd ERIE 3.36 2.8 32 129.73 106.63 24 118.46 -2.8 ErytechP n ERYP ... ... ... 30.56 17.50 0 20.84 -5.4 Escalade ESCA .50 3.7 13 14.40 11.31 11 13.35 +8.5 Esperion ESPR ... ... ...dd 82.68 30.95 260 73.27 +11.3 EsqFnHld n ESQ ... ... ... 25.92 14.51 28 24.45 +23.9 EssaPhm g EPIX ... ... ...dd 2.55 .10 41 .16 -26.9 Essendant ESND .56 6.0 18 18.30 7.25 165 9.40 +1.4 EstreAm n ESTR ... ... ... 11.01 8.39 8 10.56 +22.2 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 44 30.95 9.90 2014 29.73 +45.4 EuroTech CLWT ... ... ... 5.65 2.00 5 2.45 -26.0 Euronet EEFT ... ... 17 101.07 70.67 415 76.35 -9.4 Euroseas rs ESEA ... ... ... 2.73 1.13 50 2.31 +35.6 Ever-Glory EVK ... ... 9 3.90 1.96 3 3.75 +59.6 Everbrdg n EVBG ... ... ...dd 39.12 21.56 252 37.42 +25.9 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 14 7.89 +5.2 EvineLive EVLV ... ... ... 1.62 .76 80 .81 -42.3 EvofemBio EVFM ... ... ...dd 12.56 .30 63 7.29 +273.8 Evogene EVGN ... ... ...dd 5.75 2.66 6 3.13 +2.0 EvokePhm EVOK ... ... ...dd 4.09 1.85 56 2.34 +3.5 Evolus n EOLS ... ... ... 12.97 7.53 45 8.01 -30.4tEvolvgSys EVOL .44 11.7 10 5.85 3.76 5 3.75 -20.2 ExOne XONE ... ... ...dd 14.43 6.72 115 7.58 -9.8 ExactSci h EXAS ... ... ...dd 63.60 23.71 2799 48.70 -7.3 ExTrRobo ROBO .07e .2 ...q 46.20 32.37 370 41.71 +.9 ExelaTch n XELA ... ... ... 10.00 4.37 158 4.77 -7.4 Exelixis EXEL ... ... 42 32.50 18.03 1693 20.74 -31.8 ExlSvcHld EXLS ... ... 42 64.34 46.56 68 58.42 -3.2 Expedia EXPE 1.20 1.1 44 161.00 98.52 2125 110.39 -7.8 ExpdIntl EXPD .84 1.3 24 67.63 51.96 707 64.30 -.6sExponent s EXPO 1.04 1.2 42 86.40 56.95 72 85.80 +20.7 ExpScripts ESRX ... ... 10 85.07 55.80 3433 75.19 +.7 ExtrOilGs n XOG ... ... ... 17.34 10.28 984 13.94 -2.6 ExtrmNet EXTR ... ... ...dd 15.55 7.42 651 10.81 -13.7 EyePtPh EYPT ... ... ...dd 2.45 .93 522 1.65 +52.8 EyegatePh EYEG ... ... ... 2.43 .29 8280 .58 -45.7 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ...dd 10.74 7.32 3 8.81 -11.2 Ezcorp EZPW ... ... 19 14.30 7.55 238 13.35 +9.4F -:F5 Netwks FFIV ... ... 22 161.58 114.63 549 157.72 +20.2 FAT Br n FAT .12p ... ... 13.99 5.60 1 6.31 -29.3 FC GlbRlty FCRE ... ... ... 1.55 .66 1 .72 -20.4 FFBW n FFBW ... ... ... 12.50 10.30 1 11.09 +.6 FLIR Sys FLIR .64f 1.2 31 53.42 33.95 1596 52.04 +11.6 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 11 36.54 +.1 FNCB Bc n FNCB ... ... ... 10.00 8.79 8 9.50 +2.7 FRP Hldgs FRPH ... ... 19 59.95 39.38 22 58.10 +31.3 FS Bncp FSBW .56f 1.0 13 59.81 39.40 16 56.40 +3.4 FSB Bcp n FSBC ... ... ... 18.23 14.60 3 17.96 +5.6 FTD Cos FTD ... ... ...dd 20.73 3.46 257 6.01 -16.4 Facebook FB ... ... 31 195.32 144.34 22894 165.84 -6.0 FDaves DAVE ... ... ...dd 9.65 3.38 39 7.68 +17.2 Fanhua FANH .52e 1.9 46 33.81 7.31 96 27.04 +25.1 FarmerBrs FARM ... ... ...dd 35.85 28.50 45 28.95 -10.0 FarmMer s FMAO .52 1.2 18 44.00 24.00 14 42.10 +3.2sFarmCB FFKT .50 1.0 21 49.25 32.60 186 49.50 +28.6 FarmersNB FMNB .28f 1.9 18 15.95 12.80 20 15.00 +1.7 FaroTech FARO ... ... ...dd 65.35 32.00 107 63.40 +34.9 Fastenal FAST 1.48 2.9 24 58.74 39.79 1937 50.37 -7.9 FateThera FATE ... ... ...dd 14.45 2.52 282 11.27 +84.5 Fauquier FBSS .48 2.3 41 22.25 17.24 0 21.06 -3.8 FedlStAc n FSAC ... ... ... 9.84 9.65 9.82 +1.1 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 5 10.35 +1.0 FedNatHld FNHC .32 1.9 22 17.50 9.78 27 17.22 +3.9 FenncPhr n FENC ... ... ... 14.99 7.55 46 13.06 +30.3 Ferrogl n GSM .16 1.5 ... 17.61 8.54 693 11.02 -32.0 Fibrocll rs FCSC ... ... ...dd 4.64 .51 262 .59 -7.8 FibroGen FGEN ... ... ...dd 63.00 25.35 276 46.35 -2.2 FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 50.50 +22.3 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 234.92 34 279.85 +3.2 FidelSo LION .48 2.1 17 24.96 20.28 150 22.74 +4.3 FidusInvst FDUS 1.56a 12.1 8q 18.21 12.63 60 12.87 -15.2 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 2 25.65 +2.6 FiestaRst FRGI ... ... ...dd 25.35 15.50 133 19.30 +1.6 FifthThird FITB .64 2.0 12 34.57 23.20 7022 31.93 +5.2 FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 17 28.80 +1.1 51job JOBS ... ... ...cc 93.16 39.65 124 87.93 +44.5 FinTcII n FNTE ... ... ... 11.76 9.70 63 10.00 +.8 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 24.45 360 34.85 +15.0 FnclInst FISI .96f 3.1 16 35.35 25.65 25 31.25 +.5 Finisar FNSR ... ... 13 28.99 14.25 3510 15.59 -23.4 FinLine FINL .46 3.4 30 16.38 6.90 750 13.55 -6.7 FinjanH FNJN ... ... 5 4.06 1.66 159 2.94 +36.1 FireEye FEYE ... ... ...dd 19.36 12.04 2394 18.60 +31.0 FstBcpME FNLC .96 3.3 17 32.33 25.00 4 28.72 +5.5 FtBcpNC FBNC .40f 1.1 21 41.76 27.50 28 36.86 +4.4 FstBcMiss FBMS .20f .6 20 35.10 26.05 13 32.00 -6.4 FstBkNJ FRBA .12f .8 32 14.95 11.15 23 14.40 +4.0 FstBusey rs BUSE .80f 2.6 21 32.88 27.33 51 30.77 +2.8 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 3 25.81 +16.7 FrstCap FCAP .92f 2.3 20 43.02 29.81 14 39.80 +8.3 FCtzBA FCNCA 1.40 .3 21 463.44 323.74 17 422.81 +4.9 FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 24 31.08 +8.2 FCmtyCp FCCO .40 1.7 23 24.87 18.50 34 23.30 +3.1 FtConnBcp FBNK .64f 2.5 19 28.50 23.25 16 25.75 -1.5 1stCnstBn FCCY .24 1.1 19 22.53 16.15 27 21.70 +18.6 FstDeFn FDEF 1.20f 2.0 16 62.42 47.01 35 61.34 +18.0sFFnclOH FFBC .76f 2.4 20 30.80 22.80 566 31.40 +19.2 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7sFstFnBksh FFIN .76 1.5 29 49.60 37.31 183 49.75 +10.4 FstFnIN THFF 1.02f 2.3 18 52.35 39.55 7 43.95 -3.1 FstFnNwst FFNW .28 1.7 19 17.91 13.13 3 16.90 +9.0 FstFound s FFWM ... ... 23 19.84 15.06 117 18.29 -1.3 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 4 26.80 +7.2 FsHawaii n FHB .96f 3.4 ... 32.36 26.30 106 28.32 -2.9 FIntntBcp INBK .24 .7 15 42.40 25.48 45 36.15 -5.2 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 25.53 -3.7 FstIntBc A FIBK 1.12f 2.8 20 42.90 33.33 72 40.45 +1.0 FstMerch FRME .72 1.7 21 45.42 37.09 96 43.46 +3.3 FstMidIll FMBH .68f 1.9 17 42.03 31.05 10 36.48 -5.3 FMidBc FMBI .44f 1.7 21 26.55 20.50 343 25.26 +5.2 FstNwBc n FNWB ... ... 58 18.35 15.04 2 16.74 +2.7 FstSavFin FSFG .60f .9 17 80.01 49.31 0 69.00 +21.0 FstSolar FSLR ... ... 78 78.95 26.78 1222 74.37 +10.1 1stSource SRCE .96f 1.8 21 54.65 44.33 90 53.52 +8.2 FTNDXTc QTEC .58e .8 ...q 83.42 60.82 158 74.84 +4.0 FtTr AbsRet FAAR ... ... ... 34.79 27.00 1 29.74 +1.4 FT RisDv n SDVY .11e .5 ... 22.04 19.62 2 20.90 -.5 FT AsiaPc FPA 1.01e 2.9 ...q 38.10 30.53 3 35.05 -1.9 FT Europe FEP .65e 1.6 ...q 42.49 33.24 270 40.40 +3.4 FT LatAm FLN 2.01e 9.1 ...q 23.27 17.73 169 22.04 +7.9 FT Brazil FBZ 1.62e 10.0 ...q 18.24 12.96 1 16.12 +3.9 FT China FCA .68e 2.2 ...q 34.79 21.00 1 30.55 +2.9 FT Japan FJP .77e 1.3 ...q 63.38 50.56 17 58.74 -2.0 FT SKorea FKO .24e .8 ...q 32.08 24.27 0 29.22 -1.1 FT DevMkt FDT .96e 1.5 ...q 67.22 52.80 432 62.58 +.3 FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 152 28.51 +2.2 FT Germny FGM 1.04e 2.0 ...q 55.51 40.83 2 51.31 +.2 FT Canada FCAN .29e 1.1 ...q 27.35 22.06 0 26.07 -1.7 FT UK FKU .94e 2.3 ...q 42.89 35.33 1 41.30 +3.6 FT Switzld FSZ .78e 1.5 ...q 56.74 45.93 4 52.51 -.4 FT HKong FHK 2.82e 6.9 ...q 46.25 36.40 41.16 -3.0 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 63 42.87 -1.1 FTDvMkSC FDTS .97e 2.2 ...q 48.51 36.10 9 44.28 -.3 FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.00 6 45.87 +4.5 FstT BICK BICK .35e 1.2 ...q 33.60 24.41 9 30.00 -.6 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 10 21.43 -2.7 FtTrMun n MCEF ... ... ... 19.39 17.66 0 17.71 -5.5tFtTrOpp n FIXD ... ... ... 52.92 49.08 12 49.02 -3.4 FTNsdGrid GRID .19e .4 ...q 53.73 42.00 1 50.18 -1.6 FTMltAInc MDIV 1.20e 6.7 ...q 19.73 17.60 140 18.04 -5.1 FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 30 35.39 +.5tFTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.17 163 51.16 -.9 FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.17 1 17.97 -3.5 FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 6 22.24 -4.6 FT StratInc FDIV 1.92 3.9 ... 52.20 46.89 13 49.03 -4.1 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.89 2 22.02 -4.5 FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 427 59.96 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.22 87 30.04 +.5 FT SSICv FCVT ... ... ...q 32.38 27.01 53 29.32 +2.3 FT DWF5 FV .18e .6 ...q 31.03 24.02 153 28.98 +5.1 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 13 26.05 -5.0 FT US Eq RNDV .35e 1.7 ... 23.04 19.30 9 21.01 -3.2 FT SmCap RNSC .22e 1.0 ... 22.89 19.03 21.45 -.3 FT MdCap RNMC .19e ... ... 22.75 19.19 21.32 -1.8 FT LgCap RNLC .18e ... ... 23.11 19.67 0 21.63 -.7 FT DevInt RNDM .45e ... ... 55.12 48.94 0 52.10 -.2 FTNsTrn ef FTXR ... ... ... 27.65 22.24 1 25.28 -2.5 FT QualInc QINC .60e 2.5 ...q 26.90 23.20 2 24.34 -4.6 FTNsSem ef FTXL ... ... ... 36.21 24.11 9 30.88 +2.0 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 20.91 -2.5 FTNasPh ef FTXH ... ... ... 23.57 19.06 0 20.80 -2.8 FTNsOil ef FTXN ... ... ... 22.79 16.85 22.41 +6.1 FTNaFood ef FTXG ... ... ... 21.28 19.34 0 19.70 -5.2 FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 65 29.74 +1.3 FTDorW n FVC .17e .6 ... 28.96 22.19 46 27.00 +5.2 FT DWInt IFV .32e 1.4 ...q 24.24 18.83 66 22.13 -.5 FTEMCur FEMB 2.68e 6.4 ...q 48.17 39.91 4 42.02 -.3 FT MunHI n EMHI ... ... ... 53.47 49.45 32 50.11 -.7 FT RivAsia RFAP 1.14e 1.9 ... 64.93 54.85 3 59.92 -1.1 FT RivDev RFDI 1.09e 1.7 ... 68.99 57.73 23 64.69 +1.0 FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 59.92 6 72.77 +3.3 FT RivEur RFEU .95e 1.4 ... 70.58 58.41 7 66.51 +1.8 FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 3 50.28 -2.5 FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 86 50.89 -.2 FTN100ExT QQXT .14e .3 ...q 52.82 44.73 1 48.43 -.4 FsTrGrEn QCLN .08e .4 ...q 21.73 16.62 12 19.64 -3.3 FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 1 33.38 +.9 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 4 28.64 -.4 FTCloudC SKYY .13e .3 ...q 52.10 38.44 125 50.08 +9.2 FTNdqAuto CARZ .88e 2.1 ...q 45.00 35.83 2 41.08 -2.7 FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 0 27.28 -3.1 FT GblNRs FTRI .45e 3.5 ...q 13.15 10.89 12.81 +3.5 FT Cybersc CIBR ... ... ...q 26.61 20.59 280 26.27 +13.6 FTIntlIPO FPXI .28e .8 ...q 39.87 29.73 1 37.00 +4.5 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 147 48.17 +.3 FTTactHY HYLS 2.64 5.5 ...q 49.76 47.28 158 47.61 -2.0 FT GlbCmd FTGC .26e ... ...q 21.49 18.97 67 21.29 +2.8 FT MgdMu FMB 1.35 2.6 ...q 54.43 51.92 49 52.43 -2.0 FTNDXEq QQEW .27e .5 ...q 63.55 51.97 17 58.79 +1.4 FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 62 54.69 +4.3 FTSmartph FONE .86e 1.7 ...q 55.89 46.18 9 50.41 -3.4 FstUSBcsh FUSB .08 .7 35 14.38 10.38 1 11.61 -9.3 FstUtdCp FUNC .36f 1.9 21 20.25 13.90 2 19.35 +11.2 First LI s FLIC .60 2.1 11 33.50 26.05 27 28.00 -1.8 FsthdTech SVVC ... ... ...q 12.74 7.29 11 10.71 +19.5 FstSvc n FSV .54f .8 37 74.49 57.17 53 70.03 +.2 Fiserv s FISV ... ... 34 74.46 58.67 800 71.09 +8.4 FiveBelow FIVE ... ... ...cc 78.28 44.30 1294 73.40 +10.7 FivePrime FPRX ... ... ...dd 48.87 15.66 363 16.45 -25.0tFiveStar FVE ... ... ...dd 2.10 1.15 157 1.15 -23.3 Five9 FIVN ... ... ...dd 32.47 17.75 166 28.20 +13.3 Flex Ltd FLEX ... ... 19 19.71 14.70 4173 17.03 -5.3 FlexPhm n FLKS ... ... ...dd 8.98 2.68 19 5.29 +51.6 FlxGlbImp ESGG ... ... ... 101.95 83.97 1 95.29 +.3 FlxUS Imp ESG ... ... ... 70.00 55.78 1 63.20 -.7 FlxRAstAlo ASET ... ... ... 29.37 26.68 1 27.73 -3.6 FlxUSQLgC QLC ... ... ...q 35.78 28.79 5 33.71 +1.1 FlxUSLgCp LKOR .41e ... ...q 55.13 50.75 52.05 -5.0 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 0 49.09 -3.5 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 23.20 -1.6 FlexSh n FPAY ... ... ... 6.56 2.63 2 3.21 -15.5 FlexionTh FLXN ... ... ... 32.25 16.51 622 24.50 -2.2 Flexstl FLXS .88 2.3 ... 57.79 34.74 6 38.52 -17.7 Fluent Inc FLNT ... ... ... 6.95 2.20 119 2.60 -40.9 Fluidigm FLDM ... ... ...dd 8.38 2.52 110 6.14 +4.2 FlushFn FFIC .80f 2.9 19 31.69 24.59 46 27.43 -.3 Foamix FOMX ... ... ... 7.45 4.05 68 5.09 -15.3 Fonar FONR ... ... 10 33.90 18.80 25 29.65 +21.8 ForeScTc n FSCT ... ... ... 37.81 21.56 447 33.80 +6.0 ForshtAut n FRSX ... ... ... 11.70 2.44 93 3.61 -10.4 FormFac FORM ... ... 24 18.65 11.00 510 13.95 -10.9 FormulaSy FORTY .34e 1.0 ... 45.65 34.47 35.08 -13.5 ForrestR FORR .80f 1.8 43 47.75 36.95 16 44.70 +1.1 Forterra n FRTA ... ... 52 20.47 3.02 91 8.77 -21.0 Fortinet FTNT ... ... ...cc 57.98 35.44 1554 56.74 +29.9 FortressBio FBIO ... ... ...dd 5.54 3.13 125 4.23 +6.0 FortB pfA FBIOP 2.34 10.3 ... 24.80 20.01 1 22.80 +.2 ForwrdA FWRD .60 1.1 25 64.80 48.90 92 53.30 -7.2 Forward h FORD ... ... 24 4.45 1.02 89 1.44 +17.1tForwdPh FWP 23.12e ... ... 9.70 2.02 70 1.98 -46.2 Fossil Grp FOSL ... ... ...dd 18.44 5.50 973 14.37 +84.9 Foster FSTR .16 .6 ...dd 30.30 13.37 17 25.55 -5.9 FndtnMed FMI ... ... ...dd 87.10 31.70 218 72.85 +6.8 FoxFactory FOXF ... ... 32 46.80 28.75 467 35.05 -9.8 Francesca FRAN ... ... 11 16.18 4.51 643 4.77 -34.7 FrankElec FELE .48f 1.1 26 47.20 36.00 50 43.05 -6.2 FredsInc FRED .24 8.3 ...dd 16.27 2.36 404 2.88 -28.9 FrghtCar lf RAIL .36 2.6 ...dd 20.46 12.53 90 13.86 -18.9 FreqElec FEIM ... ... ...dd 10.90 7.53 5 8.75 -6.5 Freshpet FRPT ... ... ...dd 20.85 11.25 222 19.50 +2.9 Fronteo FTEO ... ... ... 17.98 10.68 17.00 +35.9 FrontC pf FTRPR 11.13 84.5 ... 27.63 7.68 54 13.16 +51.1 Frontr rs FTR 2.40 28.8 ... 29.85 6.08 2136 8.33 +23.2 FuelTech FTEK ... ... ...dd 1.83 .71 18 1.32 +17.9 FuelCell rs FCEL ... ... ...dd 2.49 .80 803 1.98 +16.5 FulgentG n FLGT ... ... ... 10.83 2.73 1 3.98 -9.1 FulingGbl n FORK ... ... ... 6.00 2.85 104 4.00 +1.3 FullHseR FLL ... ... ...dd 4.10 2.10 24 3.28 -15.7 FultonFncl FULT .48f 2.8 17 19.90 16.45 608 17.25 -3.6 Funko n FNKO ... ... 45 9.90 5.81 259 8.49 +27.7 FusionTel FSNN ... ... ...dd 4.42 1.11 91 3.16 -15.7 FutFintch lf FTFT ... ... ... 8.00 1.30 101 2.16 -48.2 FuweiF rs FFHL ... ... ...dd 4.93 2.35 1 3.14 +6.8G -:GWilliFood WILC ... ... 22 7.66 5.11 1 6.99 -2.8 G1Thera n GTHX ... ... ... 42.78 12.04 82 39.13 +97.2 GCI Lb A n GLIBA ... ... ... 55.47 50.38 153 51.52 -5.9 GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 21 23.35 +2.6 GDS Hld n GDS .46p ... ... 31.77 6.90 398 26.68 +18.4 GSI Tech GSIT ... ... ...dd 8.94 6.05 25 7.48 -6.0 GSV Cap GSVC ... ... 6 9.39 3.83 113 7.04 +29.2 GTY Tch n GTYH ... ... ... 10.49 9.75 15 9.95 +.2 GTY Tc un GTYHU ... ... ... 11.00 10.10 0 10.36 +.4 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 28 40.96 18.00 505 35.05 -5.0 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 122 17.39 +36.8 GW Pharm GWPH ... ... ...dd 143.37 92.65 487 137.01 +3.8 GWG Hldgs GWGH ... ... ...dd 10.95 7.60 1 8.25 -.8 GabMedM n MOGLC ... ... ... 100.10 99.90 99.96 -.1 GabFood n FOANC ... ... ... 100.10 99.90 99.96 -.1 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.35 112 15.30 +23.4 Galapag n GLPG ... ... ... 121.09 72.90 58 96.06 +2.5 GalectinTh GALT ... ... ... 6.74 1.28 246 3.45 +3.3 GalmedPh GLMD ... ... 6 12.22 3.61 14 6.04 -34.0 Gam&Lsr n GLPI 2.52f 7.3 19 39.32 32.51 989 34.33 -7.2 GamngPtrs GPIC .12e ... ... 12.50 9.07 5 9.43 -16.1 Garmin GRMN 2.04 3.5 16 65.96 48.83 1058 58.09 -2.5 GarrisnCap GARS 1.12 13.5 8 9.88 7.77 8 8.31 +2.5 Gemphire n GEMP ... ... ... 21.59 5.55 27 5.65 -28.9 Gencor s GENC ... ... 41 18.45 15.00 4 16.15 -2.4 GenFin GFN ... ... ...dd 8.85 4.50 71 8.70 +27.9 GenFin pfC GFNCP 8.90m 8.7 ... 104.67 90.31 101.92 +1.5 GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 1 25.32 +.3 GeneticT rs GENE ... ... ... 2.05 .70 47 1.28 +10.3 GeniusBr n GNUS ... ... ... 5.01 2.01 13 3.02 +11.0 GenMark GNMK ... ... ...dd 13.67 3.63 141 6.19 +48.4 GenoceaB GNCA ... ... ...dd 7.29 .79 934 .81 -29.8 Genomic GHDX ... ... ...dd 37.50 26.54 151 31.93 -6.6 Genprex n GNPX ... ... ... 6.23 3.84 27 4.45 -5.4 Gentex GNTX .44f 2.0 18 24.60 16.59 4306 22.19 +5.9 Gentherm THRM ... ... 28 40.80 29.50 195 34.50 +8.7 GeospcT hs GEOS ... ... ...dd 18.71 9.18 60 10.46 -19.4 GerABcp s GABC .60f 1.7 20 39.02 30.32 26 34.72 -1.7 GeronCp GERN ... ... ...dd 6.68 1.74 7770 4.01 +122.8tGevo rs GEVO ... ... ...dd 1.10 .33 392 .34 -41.9 Gibraltar ROCK ... ... 18 39.95 25.61 177 35.60 +7.9 GigaMda rs GIGM ... ... ...dd 4.37 2.36 14 2.56 -15.8 GilatSatell GILT ... ... ...dd 9.22 4.12 4 8.66 +12.0 GileadSci GILD 2.28f 3.1 8 89.54 63.76 5014 74.01 +3.3 GlacierBc GBCI .92f 2.4 22 41.24 31.38 596 38.07 -3.4 GladstnCap GLAD .84 9.8 10 10.12 7.80 97 8.59 -6.7 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 4 24.98 -3.4 GladstnCm GOOD 1.50 8.7 ...dd 23.29 16.78 67 17.19 -18.4 GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 0 26.54 +.5 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 1 26.03 -.2 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 4 24.97 -3.6 GladstInv GAIN .80f 7.3 16 11.50 9.00 130 11.00 -1.4 GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 3 25.19 -.6 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 5 25.29 -.6 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 4 25.25 -1.4 GladstLnd LAND .53f 4.3 92 14.29 10.77 60 12.40 -7.7 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.44 1 25.48 -1.5 GlenBurnie GLBZ .40 3.4 22 13.42 10.34 1 11.66 +5.4 GblBldT n GBT ... ... ...dd 68.05 24.03 566 43.80 +11.3 GblEagEnt ENT ... ... ...dd 3.84 1.03 204 1.19 -48.0 GlbIndem GBLI ... ... 23 49.91 32.22 25 40.95 -2.5 GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 24.99 2 25.80 -.2 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.92 7 25.57 -1.2 GlSlfStor n SELF .26 6.2 ... 5.19 4.14 8 4.20 -8.9 GlWatRs n GWRS .28 3.1 ... 10.00 8.40 4 9.16 -1.9 GbXSpdvRE SRET 1.24 8.8 ...q 15.88 13.72 35 14.17 -8.8 GblXSocM SOCL ... ... ...q 39.03 25.44 50 34.22 +3.9 GbXNsChiT QQQC .07e .2 ...q 34.11 22.90 6 29.10 -5.8tGbX Auto n DRIV ... ... ... 15.37 14.97 14 14.85 -2.8 GblX SupDv EFAS ... ... ... 19.06 16.86 2 18.26 +.9 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.76 -6.6 GblX Rob n BOTZ ... ... ... 27.42 17.36 567 23.86 +.7 GlbXCon ef KRMA ... ... ... 20.83 16.83 10 19.61 +1.0 GblXMilTh MILN ... ... ... 21.10 16.83 7 20.28 +5.3 GbX Longv LNGR ... ... ... 21.38 17.41 6 19.41 -.2 GlX Intrn n SNSR ... ... ... 21.41 17.65 144 19.59 -1.3 GbX HlthW BFIT ... ... ... 17.99 15.43 2 17.72 +6.4 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 1 14.52 -5.1 GlX Fintc n FINX ... ... ... 24.62 16.76 41 23.90 +8.9 GlXCatholc CATH ... ... ... 35.58 28.84 7 32.79 -.4 GlobusM rs GLBS ... ... ... 3.73 .71 38 .83 -27.9 GluMobile GLUU ... ... ...dd 4.95 2.24 860 4.28 +17.6 GlycoMim GLYC ... ... ...dd 26.05 3.82 413 17.72 +5.5 Gogo GOGO ... ... ...dd 14.76 8.02 444 8.96 -20.6 GolLNGLtd GLNG .20 .6 ... 33.18 19.32 1169 31.74 +6.5 GolLNGPt GMLP 2.31 11.8 ... 23.49 16.78 164 19.54 -14.3 GolrLNG pf GMLPP 2.19 8.5 ... 26.70 24.92 14 25.68 -1.3 GoldBull n DNJR ... ... ... 5.22 4.40 15 4.90 +3.3 GoldenEnt GDEN ... ... 23 34.75 13.92 281 25.75 -21.1 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 175 8.39 +2.9 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 82 17.92 -1.5 GoodTimes GTIM ... ... ...dd 3.78 2.25 7 3.25 +22.6 Goodyear GT .56 2.1 9 36.74 25.88 2095 27.01 -16.4 GoPro GPRO ... ... ...dd 11.89 4.42 4440 4.81 -36.5 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 25 10.09 +1.5 GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 5 10.60 +2.3 GovPrpIT GOV 1.72 13.9 20 22.99 11.87 749 12.39 -33.2 GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 12 25.00 -3.3 GrCanyEd LOPE ... ... 26 111.41 71.01 132 109.36 +22.1 Gravity rs GRVY ... ... 40 108.97 13.18 12 77.50 -18.0 GrElCp hn GECC 1.00 10.8 ... 11.35 8.76 10 9.29 -5.6 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 2 25.40 -.2 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 1 24.32 -.6 GrElm hn GEC ... ... ... 4.40 3.10 3 3.85 -4.9 GrLkDrge GLDD ... ... ...dd 5.70 3.60 65 4.60 -14.8 GrtSoBc GSBC 1.12f 2.1 15 58.45 47.50 69 53.05 +2.7 GreenBncp GNBC ... ... 20 24.40 16.55 136 23.90 +17.7 GreenBrick GRBK ... ... 16 12.20 8.90 24 10.50 -7.1 GreenPlns GPRE .48 2.7 25 26.05 15.60 392 17.75 +5.3 GrnP LP n GPP 1.90f 10.8 10 21.00 16.50 66 17.55 -6.1 GrCB NY s GCBC .39 1.1 26 38.00 22.16 0 34.80 +6.7 Greenlight GLRE ... ... ...dd 23.15 15.00 141 15.75 -21.6tGrdsmHld n GSUM ... ... ... 13.99 6.76 7422 6.12 -33.1 Griffin GRIF .40f 1.1 29 37.94 27.71 4 37.33 +1.7 GrifolsSA s GRFS .38e 1.8 ... 25.18 19.92 612 20.66 -9.9 Groupon GRPN ... ... ... 5.99 2.90 5666 4.70 -7.8 GpAeroCN OMAB 1.71e 4.0 18 52.51 37.45 43 42.38 +2.2 GrpoFin GGAL .12e .2 ... 73.45 36.09 99 64.73 -1.7 GuarntyBc GBNK .66 2.2 21 30.42 24.05 118 29.55 +6.9 GuarBcs n GNTY .56 1.7 21 37.36 28.00 18 33.47 +9.2 GuarFBc GFED .48 2.0 17 23.71 15.89 0 23.46 +5.1 GulfIsland GIFI .04 .4 ...dd 13.95 6.90 207 9.55 -28.9 GulfRes GURE ... ... 2 2.05 1.35 12 1.43 -2.7 GulfportE GPOR ... ... 4 17.32 8.11 3513 8.92 -30.1 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.70 +3.1H -:H&E Eqp HEES 1.10 2.8 13 44.24 17.44 253 38.70 -4.8 HD Supply HDS ... ... 15 42.25 28.97 778 39.15 -2.2 HMN Fn HMNF ... ... 16 19.50 16.60 18.30 -4.2 HMS Hldgs HMSY ... ... 39 20.90 11.01 239 17.97 +6.0 HTG Mol h HTGM ... ... ...dd 5.83 1.59 368 3.39 +67.0 HV Bcp n HVBC .50e ... ... 18.50 13.75 3 14.25 -6.3 HabitRest HABT ... ... 40 19.75 8.10 537 9.30 -2.6 HackettGp HCKT .30f 1.8 19 20.36 13.24 61 16.50 +5.0 Hailiang n HLG ... ... ... 88.92 7.02 70 80.16 +77.3tHainCels lf HAIN ... ... ... 45.61 29.64 1190 29.33 -30.8 HalladorE HNRG .16 2.3 6 8.40 4.79 27 6.98 +14.6 HallmkFn HALL ... ... ...dd 11.83 8.62 11 10.03 -3.8 Halozyme HALO ... ... 50 21.48 11.41 570 18.86 -6.9 HamiltnBc HBK ... ... ...dd 15.99 14.00 14.95 -2.9sHamilLa n HLNE .70 1.7 ... 40.44 18.28 113 40.80 +15.3 HancHld HBHC .96 1.9 18 56.40 41.05 856 49.35 -.3 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 9 25.15 -3.5 HanmiFin HAFC .96f 3.1 17 33.10 25.45 192 31.05 +2.3 Hanwha rs HQCL ... ... ...dd 9.50 6.09 23 7.31 +4.1 HarbrOne n HONE ... ... ... 22.29 15.92 52 17.90 -6.6 Hardinge HDNG .08 .4 37 19.47 9.97 72 18.32 +5.2 Harmonic HLIT ... ... ...dd 6.03 2.80 271 3.58 -14.9 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1sHrvrdBio HBIO ... ... ...dd 6.05 2.30 316 5.95 +80.3 HarvCapCr HCAP 1.14a 11.0 7 14.09 9.92 19 10.33 -5.7 HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 25.60 +.6tHasbro HAS 2.28 2.6 28 116.20 82.45 9531 86.12 -5.2 HawHold HA .48 1.2 7 59.45 32.40 562 39.55 -.8 HawaiiTel HCOM ... ... ...dd 31.91 24.01 2 27.62 -10.5 Hawkins HWKN .88 2.7 17 53.50 31.80 24 33.15 -5.8 HawthornB HWBK .28 1.3 17 22.07 17.31 0 21.98 +5.9 HaymkAc n HYAC ... ... ... 9.85 9.50 0 9.60 +.4 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 10.02 +1.2 HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 98 42.27 +31.9 HlthCSvc HCSG .77f 1.9 ... 56.20 35.04 1281 39.49 -25.1 HlthInsInn HIIQ ... ... 18 37.38 12.65 170 27.95 +12.0 HealthEqty HQY ... ... ...cc 68.75 40.21 484 66.32 +42.1 HlthStrm HSTM 1.00e ... 79 31.53 21.15 84 24.50 +5.8 HrtlndEx HTLD .08 .4 19 25.22 17.51 209 18.01 -22.8 HeartFn HTLF .52a .9 19 56.40 42.10 72 54.85 +2.2 HeatBio rs HTBX ... ... ... 8.25 1.09 60 1.11 -71.0 HebronTc n HEBT ... ... ... 4.26 1.45 4 1.69 -35.7 HeidrkStr HSII .52 1.6 ...dd 32.85 17.90 145 32.40 +32.0 HelenTroy HELE ... ... 14 102.88 81.10 84 84.60 -12.2 HeliMAn h HMNY ... ... ... 38.86 2.12 6951 2.46 -61.0 Helius Med n HSDT ... ... ... 8.97 7.54 17 8.07 +3.3 HemisMda HMTV ... ... ... 13.20 10.50 21 11.00 -4.8 HennesAd s HNNA .40f 2.0 10 20.00 13.88 17 19.64 +18.7 HSchein s HSIC ... ... 29 93.50 62.56 3528 73.79 +5.6 HrtgeCo HTBK .44f 2.7 21 17.28 12.76 110 16.59 +8.3 HrtgeFn HFWA .60f 1.9 21 33.25 23.00 83 31.60 +2.6 HeritCryst HCCI ... ... 25 25.20 14.35 38 22.80 +4.8 HernTher h HRTX ... ... ...dd 32.70 12.70 680 30.55 +68.8 HerzdCrb CUBA .12e ... ...q 7.54 6.73 9 7.09 -.9 HeskaCorp HSKA ... ... 41 115.00 56.59 43 80.55 +.4 Hexindai n HX ... ... ... 17.00 10.20 40 11.33 +2.5 Hibbett HIBB ... ... 16 29.18 9.40 461 26.55 +30.1 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 123 18.30 +.6 HighpwrInt HPJ ... ... 5 6.00 3.15 59 3.45 -6.8 HghwyH HIHO .32e 6.2 ... 6.55 3.10 18 5.20 +23.8 HimaxTch HIMX .24e 3.3 42 13.95 5.97 2740 7.25 -30.4 HingmSv HIFS 1.36a .6 18 242.00 172.55 1 210.00 +1.4 Histogenics HSGX ... ... ...dd 3.35 1.59 19 2.68 +30.7 Holl ysys HOLI .12e .5 20 28.35 15.20 209 22.53 +1.2 Hologic HOLX ... ... 15 46.80 35.33 1324 38.43 -10.1 HomeBLA HBCP .60f 1.4 20 47.20 33.74 13 44.19 +2.2 HomeBcs s HOMB .44 1.9 20 26.53 20.82 1305 22.84 -1.8 HmFdB LA HFBL .48 1.6 19 31.95 23.10 30.82 +9.6 HomeStreet HMST ... ... 20 32.60 24.00 69 27.30 -5.7 HometBk n HMTA ... ... ... 11.95 9.70 0 11.83 +5.9 HomeTrBc HTBI ... ... 27 28.00 21.40 11 26.90 +4.5 HomolMd n FIXX ... ... ... 24.40 16.12 166 19.90 +6.6 HookerFu HOFT .56 1.5 16 52.75 35.90 17 38.25 -9.9 HopeBcp HOPE .52 3.0 15 19.92 15.10 391 17.59 -3.6 HopFedBc HFBC .20 1.4 20 16.29 13.51 0 14.65 +3.9 HorizBcp s HBNC .60f 2.0 20 31.14 24.54 49 30.09 +8.2 HorizPhm HZNP ... ... ...dd 16.02 9.45 1571 13.94 -4.5 HorizTFn HRZN 1.20 11.7 10q 11.88 9.66 46 10.30 -8.2 Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 42 24.14 -1.6 HorzDAX DAX .60m 1.9 ... 34.00 27.98 5 31.09 -1.6 Hortonwks HDP ... ... ...dd 22.00 9.93 782 17.90 -11.0 HospPT HPT 2.12f 8.5 10 32.49 23.83 574 25.01 -16.2 HostessBr n TWNK ... ... 31 17.18 11.00 1096 14.38 -2.9 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.20 377 7.50 -19.4 HoustWC HWCC .12m 1.6 ... 8.35 4.70 78 7.30 +1.4 HovnEn pf A HOVNP ... ... ... 8.47 5.50 1 6.85 -8.7 HowardBcp HBMD ... ... 31 24.20 16.70 9 19.25 -12.5 HubGroup HUBG ... ... 27 52.25 33.18 159 43.70 -8.8 HudsonGbl HSON .20 10.6 ...dd 2.44 1.26 1 1.89 -16.0tHudsonTc HDSN ... ... 17 10.40 4.28 307 4.29 -29.3 HuntJB JBHT .96 .8 19 126.49 83.35 760 120.32 +4.6 HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8 HunterMar HUNT ... ... ... 10.10 7.99 2 9.84 +.8 HuntMar wt HUNTW ... ... ... 1.20 .06 .37 +22.9 HuntBncsh HBAN .44 2.9 18 16.60 12.14 12392 15.01 +3.1 HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 14 26.35 -6.4 HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 2 25.42 -2.4 HuntAct n SQZZ ... ... ... 27.00 23.30 25.47 +.7 Str 7handl n HNDL ... ... ... 25.53 23.67 2 23.91 -4.6 Hurco HURC .44f 1.0 18 50.33 27.74 18 46.15 +9.6 HuronCon HURN ... ... ...dd 46.85 29.53 64 38.25 -5.4 HutChMd n HCM ... ... ... 42.25 18.30 41 32.96 -16.4 HuttigBld HBP ... ... ...dd 9.24 4.82 47 5.95 -10.5 Hydrognc HYGS ... ... ...dd 12.00 6.45 21 8.35 -24.8I -:I-AMCap n IAM ... ... ... 11.94 9.75 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 61 166.64 78.33 623 161.56 +32.1 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 17 3.50 +1.7 ICC Hld n ICCH ... ... ... 18.00 14.54 2 15.40 -5.3sICF Intl ICFI .14p ... 21 67.50 41.10 122 67.85 +29.2 ICU Med ICUI ... ... ...cc 265.28 149.60 92 253.40 +17.3 IClickInt n ICLK ... ... ...dd 11.40 5.05 203 7.31 -19.2 ID Syst IDSY ... ... ...dd 8.05 5.50 0 6.57 -5.3 IdexxLab s IDXX ... ... 64 207.14 146.09 206 197.63 +26.4 IES Hldgs IESC ... ... 28 20.32 14.05 14 17.05 -1.2 IF Bancp IROQ .20f 1.0 23 20.45 19.10 20.11 +2.3 IFresh n IFMK ... ... ...dd 18.00 4.62 2 7.29 -43.9 IHS Mark INFO ... ... 29 50.00 42.40 1409 49.05 +8.6 II-VI IIVI ... ... 26 53.08 27.25 586 40.50 -13.7 ILG Inc ILG .70f 2.2 37 34.92 23.07 1450 32.54 +14.3 INTLFCStn INTL ... ... 18 46.96 33.11 40 45.57 +7.1 IPG Photon IPGP ... ... 35 264.11 121.23 233 225.63 +5.4 iPass IPAS ... ... ...dd 1.51 .28 606 .36 -30.8tiPicEnt n IPIC ... ... ... 17.00 10.00 13 9.99 -34.0 IQ US Lg n CLRG .08e ... ... 27.80 24.16 1 25.47 +.7 IQIYI n IQ ... ... ... 20.50 15.30 4246 18.24 +17.3 IRSA Prop IRCP 1.86e 4.0 ... 64.68 43.00 4 46.00 -18.6 IRhythm n IRTC ... ... ...dd 68.07 32.10 176 61.76 +10.2 iRobot IRBT ... ... 29 109.78 55.77 2061 59.95 -21.8 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 60.52 21 73.12 -.9 iShTurkey TUR 1.10e 2.8 ...q 47.13 35.10 428 38.83 -10.7 iShIntTBd s IGOV ... ... ...q 201.98 48.33 100 50.67 +1.5 iShNewZea ENZL 2.01e 4.2 ...q 50.56 42.16 84 47.59 +.3 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 2 85.53 +1.6 iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 458 96.20 -2.4 iShGTimb WOOD .94e 1.2 ...q 82.90 58.01 49 81.56 +14.7 iShEurFn EUFN .74e 3.1 ...q 25.85 21.08 465 23.95 +2.7 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 63.34 447 75.89 -.5 iShEMInfr EMIF .93e 3.0 ...q 35.28 30.47 1 31.51 -4.2 iShGClnEn ICLN .33e 3.4 ...q 9.88 8.31 101 9.71 +4.2 iShACWX ACWX 1.00e 2.0 ...q 53.74 44.34 957 50.11 +.3 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 63.90 1486 72.36 +.4 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 55.48 949 66.14 +2.5tiShEMBd EMB 5.27e 4.8 ...q 117.46 111.01 2048 110.88 -4.5tiShGnmaBd GNMA .75e 1.6 ...q 50.15 48.15 18 48.16 -2.7tiSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 5023 101.47 -3.9tiSh1-3yTB SHY .52 .6 ...q 84.72 83.25 1861 83.25 -.7 iShEurRE IFEU 1.46e 3.5 ...q 42.63 35.49 2 41.20 iShIntlRE IFGL 1.48e 5.0 ...q 31.77 27.88 66 29.78 -.7 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 49.50 4 59.82 +3.4 iShs SOX SOXX 1.55e .9 ...q 198.84 135.25 682 169.93 +.1 iShIndia50 INDY .15e .4 ...q 39.29 32.52 134 35.51 -4.3 iShNsdBio s IBB ... ... ...q 119.30 94.20 1998 104.79 -1.9tiShMBS MBB 3.04e 2.4 ...q 107.76 103.75 712 103.61 -2.8tiShCorUSCr CRED 4.20 3.9 ...q 112.93 107.71 62 107.59 -4.0tiShIntCrBd CIU 3.09 2.9 ...q 110.70 106.43 373 106.36 -2.6 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 915 103.58 -.9tiSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.40 354 119.32 -2.3 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 263 53.86 -2.8 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.80 281 55.13 +2.5 iShShtTrB SHV .03e ... ...q 110.41 110.18 826 110.32 +.1 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2054 37.25 -2.2tiShCrShUS s ISTB ... ... ... 50.47 49.07 127 49.05 -1.6 iShSCGrth IJT 1.54e .9 ...q 181.67 148.00 84 177.78 +4.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 42

Itus Cp hrs ITUS ... ... ...dd 6.43 .60 104 3.98 +68.6 Iberiabnk IBKC 1.52f 2.0 20 87.55 68.55 534 76.45 -1.4 Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 2 27.39 -3.5 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 2 26.85 -4.4sIcahn Ent IEP 7.00f 10.9 27 63.00 47.56 171 64.42 +21.5 IchorHld n ICHR ... ... 11 35.51 17.76 753 21.77 -11.5 Icon PLC ICLR ... ... 31 124.65 76.81 191 118.50 +5.7 IconixBrnd ICON ... ... 1 8.30 .86 754 .91 -29.5 IdealPower IPWR ... ... ...dd 3.29 1.06 45 1.21 -14.8 Identive lf INVE ... ... ...dd 6.28 2.55 33 3.46 +3.6 IderaPhm IDRA ... ... ...dd 2.87 1.32 911 1.56 -26.1 iKangHlth KANG ... ... 17 20.14 11.70 616 19.98 +26.5 Ikonics IKNX ... ... ... 13.03 7.25 0 8.95 +19.0 Illumina ILMN ... ... 50 256.64 167.98 759 245.85 +12.5 ImageSens ISNS ... ... ...dd 5.20 2.50 34 4.50 +52.5 Immersn h IMMR ... ... ...dd 12.85 5.76 388 11.13 +57.6 ImmuCell ICCC ... ... 80 9.25 5.26 7.24 -17.6 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 94 3.45 -11.5 ImmuneP rs IMNP ... ... ... 3.47 .30 180 .35 -38.8 ImunoGn IMGN ... ... ...dd 13.41 3.73 2865 10.12 +57.9 Imunmd IMMU ... ... ...dd 18.93 5.04 1357 16.14 -.1 Immuron n IMRN ... ... ... 16.70 4.47 18 9.75 +84.3 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 39 1.84 +17.2 ImpaxLabs IPXL ... ... ...dd 25.70 12.80 451 19.70 +18.3 Imperva IMPV ... ... ...cc 52.40 37.17 448 49.80 +25.4 Impinj n PI ... ... ... 60.85 9.95 340 12.85 -43.0 ImprimisP IMMY ... ... ...dd 4.57 1.35 57 2.20 +29.4 Incyte INCY ... ... ...dd 140.11 61.30 2617 68.14 -28.1 IndBkMA INDB 1.52f 2.1 23 76.35 59.65 74 72.70 +4.1sIndBkMI IBCP .60 2.4 21 24.50 18.50 201 24.65 +10.3 IndepBkTX IBTX .48f .7 23 75.95 51.71 127 72.05 +6.6 IndusAcq n INDU ... ... ... 11.74 9.65 9 9.85 +1.0 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 10.42 +3.7 IndSvAm lf IDSA ... ... ... 2.70 .96 20 2.20 +34.1 IndLogis n ILPT .27p ... ... 24.00 17.21 47 20.60 -11.8 Innera INFN ... ... ...dd 12.38 6.10 619 11.45 +80.9 InnityPh INFI ... ... ...dd 3.75 .93 300 2.20 +8.4 InfPrCas IPCC 2.32 1.9 30 122.45 83.00 61 121.45 +14.6sInaRx n IFRX ... ... ... 39.00 14.47 26 38.08 +81.8 InfoSvcs III .20f 4.6 5 4.63 3.11 105 4.33 +3.8 InfoSonc rs IFON ... ... ... 26.00 4.22 39 4.44 -38.2 InfrEnAlt IEA ... ... ... 10.42 8.25 19 9.38 -5.4 InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2 InglesMk h IMKTA .66 2.0 15 47.95 20.75 92 33.80 -2.3 InnerWkgs INWK ... ... 29 12.03 8.19 240 10.21 +1.8 Innodata INOD ... ... ...dd 2.10 .88 33 1.14 -16.2 Innophos IPHS 1.92 4.5 38 51.34 38.66 71 42.39 -9.3sInnospec IOSP .78f 1.1 29 74.35 54.10 103 73.60 +4.2 InnovBio rs INNT ... ... ... 50.50 3.43 234 17.64 +189.2 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 8 3.74 +27.2 Innoviva INVA 1.00 6.3 17 17.99 11.02 546 15.95 +12.4sInogen INGN ... ... ...cc 144.05 79.81 70 142.26 +19.5 Inovalon n INOV .12p ... ... 17.80 10.10 579 10.80 -28.0 InovioPhm INO ... ... ...dd 9.86 3.76 755 4.67 +13.1tInpixon rs INPX ... ... ... 138.30 .36 2517 .38 -93.9 InseegoCp INSG ... ... ...dd 2.33 .87 167 2.15 +33.5 InsightEnt NSIT ... ... 12 53.19 32.11 81 35.41 -7.5 Insignia s ISIG .70e ... ...dd 2.40 .90 88 2.14 +80.2 Insmed INSM ... ... ...dd 33.94 11.49 1260 26.05 -16.5 InspEnt INSE ... ... ... 14.00 5.15 26 5.25 -46.4 Insteel IIIN .12a .4 22 36.70 23.20 369 28.42 +.3 Insulet PODD ... ... ...dd 89.63 38.43 182 86.45 +25.3 InsysTher s INSY ... ... ...dd 15.02 4.10 595 7.04 -26.8 IntecPhm n NTEC ... ... ... 9.80 4.80 624 5.15 IntegLfSc s IART ... ... 68 58.17 41.51 520 55.72 +16.4 IntgDv IDTI ... ... 40 34.13 22.70 1147 29.56 -.6tIntegMed n IMTE ... ... ... 10.00 3.00 4 2.42 -57.0 Intel INTC 1.20 2.3 19 54.36 33.23 21657 51.10 +10.7 Intellia n NTLA ... ... ...dd 35.99 11.15 1378 20.35 +5.9 Intelliph IPCI ... ... 4 2.92 .51 69 .54 -32.9 IntParfum IPAR .84 1.8 35 49.50 34.05 56 46.55 +7.1 InteractB IBKR .40 .5 42 75.27 34.11 767 73.96 +24.9 InterceptP ICPT ... ... ...dd 135.59 51.05 419 67.70 +15.9 InterDig IDCC 1.40 1.8 11 93.00 67.55 324 79.55 +4.5 Interface TILE .26 1.0 27 26.25 18.30 237 25.15 Intergroup INTG ... ... ...dd 28.50 21.30 0 24.00 +.7 IntlnkEl n LINK ... ... ... 9.85 4.89 5.60 +7.3 Intermolec IMI ... ... ...dd 1.65 .80 5 1.32 -3.6 Internap rs INAP ... ... ... 22.36 10.34 104 11.54 -26.5 IntlBcsh IBOC .66 1.6 19 42.90 32.50 90 40.70 +2.5 IntlSpdw ISCA .47f 1.1 8 47.45 32.25 87 41.45 +4.0tIntrntGold IGLD ... ... ... 11.51 3.71 2 3.51 -58.4 IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 0 9.88 +8.5 IntrpDia rs IDXG ... ... 1 3.20 .72 163 .91 -11.3 IntersENT XENT ... ... ...dd 42.25 17.25 178 41.00 +26.5 Intersectns INTX ... ... ...dd 5.75 1.46 22 1.76 -22.1tIntevac IVAC ... ... 17 14.15 6.00 786 6.10 -10.9 IntraCellu ITCI ... ... ...dd 25.82 7.85 318 19.32 +33.4 IntriCon IIN ... ... 97 26.00 6.05 72 23.20 +17.2 Intuit INTU 1.56 .9 50 181.97 115.62 926 180.30 +14.3 IntSurg s ISRG ... ... 68 473.79 271.06 919 447.84 +22.7 Investar ISTR .14f .5 25 27.20 20.25 4 26.70 +10.9 InvestBncp ISBC .36 2.6 22 14.85 12.48 1469 13.73 -1.1 InvTitl ITIC 1.60a .8 16 221.88 162.67 1 195.73 -1.3 Invuity n IVTY ... ... ...dd 9.70 3.30 141 3.80 -38.7 IonisPhm IONS ... ... ...cc 65.51 40.33 2625 50.70 +.8 IovanceTh IOVA ... ... ...dd 19.90 4.45 371 14.50 +81.3 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 13 15.85 +4.6 Iridex IRIX ... ... ...dd 12.43 5.31 2 5.85 -23.2 IridiumCm IRDM ... ... 12 13.25 9.68 864 12.75 +8.1 Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 969 17.49 +16.7 iShRUT P n AMCA .26e ... ... 28.53 24.40 2 26.24 -4.1tiSh USD n SUSC ... ... ... 25.90 24.38 6 24.18 -5.0 iSh 1-5Yr n SUSB ... ... ... 25.26 24.54 1 24.54 -1.7 iShExpoTc XT .14p ... ...q 38.52 29.21 109 36.46 +2.9 iSh USA Op ESGU .92e 1.6 ... 62.57 52.23 4 58.46 +.2 iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.53 -1.0 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 12 26.48 -2.4 iSh ESG Opt ESGD ... ... ... 72.49 61.26 20 68.57 +1.1 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 52.45 2 58.33 -1.4tiShCTotBd s IUSB ... ... ...q 51.49 49.41 139 49.32 -3.0 iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 149 28.30 -1.4 iSh UAE UAE .63e 3.8 ...q 18.08 16.15 3 16.51 -1.7 iSh Qatar QAT .66e 3.8 ...q 19.40 13.01 5 17.30 +6.8 iShCmdSel COMT 1.89e 4.9 ...q 38.82 31.13 111 38.45 +5.8 iShGblGld rs RING ... ... ...q 20.84 16.88 59 18.07 -3.9 Isramco ISRL ... ... ...dd 128.93 92.00 0 108.45 +3.6 Iteris ITI ... ... ...dd 8.17 4.09 140 5.04 -27.7 Itron ITRI ... ... 36 79.95 61.26 177 68.35 +.2 IturanLoc ITRN .96 3.0 16 38.00 28.50 25 31.65 -7.5 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1 Izea n IZEA ... ... ... 7.85 1.37 154 2.38 -47.3J -:J&J Snack JJSF 1.80 1.3 20 157.33 124.10 29 140.66 -7.4 j2Global JCOM 1.62f 2.0 27 91.48 70.27 179 80.93 +7.9 JA Solar JASO ... ... 10 8.48 6.01 209 6.83 -8.4 JD.com JD ... ... 19 50.68 34.36 12396 37.00 -10.7 JMU Ltd JMU ... ... ... 2.78 .66 29 .72 -29.4 JackHenry JKHY 1.48f 1.2 27 127.31 95.04 132 121.59 +4.0 JackInBox JACK 1.60 1.8 24 113.00 79.30 302 88.96 -9.3 JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 33.44 +4.4 JaguarHlth JAGX ... ... ... .99 .11 1272 .16 +16.4 JkksPac JAKK ... ... ...dd 5.30 1.95 141 2.30 -2.1 Jamba JMBA ... ... ...dd 10.38 6.71 38 9.16 +13.6 JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 101 36.73 -8.2 JanusSmC JSML ... ... ... 39.40 31.76 0 38.18 +3.9 JanSmMid JSMD ... ... ... 43.68 32.81 2 40.47 +4.2 JanLTCar n OLD ... ... ... 27.72 21.60 30 22.16 -7.4 JanObes n SLIM ... ... ... 34.47 24.27 1 32.07 +3.5 JanOrgan n ORG ... ... ... 36.00 26.20 6 33.64 -2.6 JanGlQua n SGQI ... ... ... 30.10 26.73 1 27.25 -6.4 Jason Inds JASN ... ... ...dd 3.88 .77 21 2.99 +26.2 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 20 163.75 128.58 239 155.64 +15.6 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 .39 +4.0 JensynAc un JSYNU ... ... ... 11.40 10.50 0 11.05 +1.8 JetBlue JBLU ... ... 11 24.13 18.05 5916 19.91 -10.9 JetPay h JTPY ... ... ...dd 4.90 1.45 4 2.25 -11.4 JewettCam JCTCF ... ... 21 17.90 10.80 1 15.00 JohnsnOut JOUT .48f .7 20 76.18 34.67 43 64.67 +4.2sJointCorp JYNT ... ... ...dd 7.25 3.41 34 7.22 +45.6 JounceTh n JNCE ... ... ... 29.29 11.05 259 18.76 +47.1 JunprPhm JNP ... ... 15 13.25 3.90 74 8.65 +78.4K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 93 19.44 +8.0 KBL Merg n KBLM ... ... ... 9.95 9.65 3 9.88 +1.8 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 4 .36 +24.1 KBL Mg un KBLMU ... ... ... 10.46 9.10 10.46 +3.0 KBS Fash rs KBSF ... ... ... 15.00 1.41 42 4.77 +15.2 KCAP Fin KCAP .40 12.9 ... 4.00 2.91 40 3.09 -9.4 KCAP 22 n KCAPL 1.53 6.0 ... 25.67 24.65 1 25.38 +1.1 KEYW Hld KEYW ... ... ...dd 10.50 4.94 309 8.19 +39.5 KLA Tnc KLAC 3.00f 3.0 14 123.96 87.93 1990 101.00 -3.9 KLX KLXI ... ... 30 75.93 45.73 327 74.19 +8.7 KVHInd KVHI ... ... ...dd 12.65 7.65 4 10.70 +3.4 KaiserAlu KALU 2.20 2.2 34 116.86 78.23 122 102.10 -4.4 Kala Ph n KALA ... ... ... 26.75 11.81 60 15.77 -14.7 Kalvista rs KALV ... ... ...dd 15.80 5.48 26 9.35 -4.1 Kamada KMDA ... ... ... 8.61 3.75 53 4.53 -4.7 KandiTech KNDI ... ... ... 9.90 3.50 117 4.95 -27.2 Karyophm KPTI ... ... ...dd 18.00 7.48 782 14.05 +46.4 KayAnAc n KAAC ... ... ... 10.08 9.64 9.85 +1.4 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.23 9.85 10.20 +2.4 KaziaTh rs KZIA ... ... ... 6.68 1.63 26 5.00 +57.2 KearnyF s KRNY .12 .9 59 15.63 12.75 268 13.55 -6.2 KellySA KELYA .30 1.0 16 32.31 21.01 114 30.32 +11.2 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 90 5.70 +40.7 KY FstFd KFFB .40 4.6 87 10.00 8.25 0 8.70 -2.8 KeryxBio KERX ... ... ...dd 8.38 3.92 1161 4.53 -2.6 KewnSc KEQU .68 2.0 21 34.80 22.56 3 33.85 +16.8 KeyTrn KTCC ... ... 14 8.00 6.69 9 7.08 +3.8 Kforce KFRC .48 1.7 22 29.70 16.75 79 28.30 +12.1 KimballEl KE ... ... 16 22.45 15.75 36 16.80 -7.9 KimballInt KBAL .28 1.7 17 20.97 15.40 50 16.87 -9.6 KindredBio KIN ... ... ...dd 9.80 6.50 136 9.15 -3.2 KingldJw KGJI ... ... 2 2.50 1.17 61 1.27 -37.1 Kingstone KINS .40f 2.3 17 21.70 13.21 14 17.50 -6.9 KingtoneW KONE ... ... ... 9.90 2.63 43 5.58 +30.4 KinsaleCp n KNSL .28f .5 ... 55.10 31.56 181 53.97 +19.9 Kirklands KIRK ... ... 34 13.42 8.17 139 10.50 -12.2 KitovPh n KTOV ... ... ... 3.44 1.27 72 2.47 +8.3 KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7 KonaGrill KONA ... ... ...dd 6.10 1.50 35 1.70 -2.9 KopinCp KOPN ... ... ...dd 4.60 2.80 187 3.20 KornitDig n KRNT ... ... ... 23.15 11.70 150 14.85 -8.0 Koss h KOSS ... ... ...dd 3.58 1.40 13 1.83 -40.8tKraftHnz n KHC 2.50 4.3 16 93.88 57.55 7850 57.68 -25.8 KratosDef KTOS ... ... ...dd 13.93 7.61 888 11.27 +6.4 KrystlBio n KRYS ... ... ... 12.00 8.03 28 8.99 -14.5 Kulicke KLIC ... ... 67 28.71 18.22 383 24.29 -.2 KuraOnc n KURA ... ... ...dd 24.03 5.90 313 15.60 +2.0L -:LCNB Corp LCNB .64 3.4 14 23.65 18.05 28 18.70 -8.6 LGI Homes LGIH ... ... 15 79.55 28.57 256 69.08 -7.9sLHC Grp LHCG ... ... 33 76.14 52.86 390 76.08 +24.2 LKQ Corp LKQ ... ... 22 43.86 28.98 2284 38.34 -5.7 LM FdgA n LMFA ... ... ... 6.65 .55 53 .64 -59.5 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.6 26 66.64 37.92 593 61.50 +7.6 LRAD h LRAD .04 1.7 ...dd 2.58 1.31 34 2.37 -4.8 LSI Ind lf LYTS .20 3.2 29 10.00 4.99 337 6.30 -8.4 LaJollaPh LJPC ... ... ...dd 41.36 22.68 422 30.25 -6.0 LakeShBc h LSBK .40f 2.4 29 17.40 15.41 17.00 -.9 LakeldB LBAI .40 2.0 18 21.90 15.06 149 20.00 +3.9 Lakelnd s LKFN 1.04f 2.1 21 52.43 41.30 43 48.69 +.4 LakeInd LAKE ... ... 10 17.18 10.05 18 13.55 -6.9 LamResrch LRCX 2.00 1.0 19 234.88 139.24 3474 191.86 +4.2 LamarAdv LAMR 3.64f 5.8 19 79.17 61.36 382 62.30 -16.1 LancastrC LANC 2.40 2.0 33 135.86 113.34 96 122.97 -4.8 Landcad n LCA ... ... ... 11.00 9.89 7 10.08 +1.4 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 0 10.68 +1.5 Landec LNDC ... ... 18 14.95 11.42 15 13.65 +8.3 LandBncp LARK .80b 2.8 28 30.48 25.73 3 28.91 -.3tLandmInfr LMRK 1.47 9.9 27 18.75 15.10 511 14.80 -18.2tLandIn pfA LMRKP 2.00 8.6 ... 26.14 24.25 27 23.37 -7.5 LndInf un B LMRKO 1.98 8.4 ... 25.76 23.42 32 23.58 -7.6stLandInf pfC LMRKN 1.75 7.3 ... 24.24 23.74 64 24.02 -.9 LandsEnd LE ... ... 22 24.80 10.55 262 19.45 -.5 Landstar LSTR .60f .6 27 118.60 80.00 265 108.00 +3.7 Lantheus n LNTH ... ... 6 24.45 11.60 314 17.60 -13.9 Lantronix LTRX ... ... ... 3.42 1.78 12 2.26 +11.9 Lattice LSCC ... ... ...dd 7.10 5.05 525 5.20 -10.0 LaureatE n LAUR ... ... ... 18.96 10.46 278 13.93 +2.7 Lawsn LAWS ... ... 48 28.00 18.70 7 24.00 -3.0 Layne LAYN ... ... ...dd 16.96 6.98 116 14.76 +17.6tLazydays n LAZY ... ... ... 11.10 9.24 18 9.50 -14.4sLeMaitreV LMAT .28f .7 47 41.25 25.05 157 40.06 +25.8 LeadgBr g LBIX ... ... ...dd 3.75 .74 13 1.10 -32.5 LeapTh n LPTX ... ... ... 10.25 4.90 131 6.80 +9.0 LegacyRes LGCY ... ... ...dd 6.24 1.07 325 5.69 +253.4 LegcyR pf LGCYP 2.00 17.9 ... 11.88 3.69 10 11.18 +137.9 LegcyR pfB LGCYO 2.00 20.4 ... 10.38 3.69 17 9.78 +108.5 LegacyTxF LTXB .64 1.5 19 46.45 34.58 218 42.27 +.1 LM DevDvr DDBI ... ... ...q 31.49 26.49 29.84 +.6 LM EMDvr EDBI ... ... ...q 35.60 29.14 1 32.34 -2.1 LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4 LM LoVHiD LVHD ... ... ...q 32.10 28.80 53 29.19 -7.4 LM Gl Inf n INFR ... ... ... 30.39 27.00 2 27.60 -6.4 LM SC Qu n SQLV ... ... ... 28.33 23.33 28.26 +3.8 LeisAcq n LACQ ... ... ... 9.65 9.55 9.60 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 9.89 -.2 LendgTree TREE ... ... ...dd 404.40 125.60 157 323.25 -5.1tLevOneBc n LEVL ... ... ... 30.79 28.96 93 28.50 -2.6 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 380 8.25 -16.5 LexnFint n LX ... ... ...cc 20.00 10.15 199 16.23 +16.8 LiNiuTc rs LINU ... ... ... 5.33 .99 101 1.53 -25.0 LianlouSm LLIT ... ... ... 3.69 1.05 19 2.20 +25.3 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 87 82.70 -2.8 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 500 83.35 -2.1 LibExpA n LEXEA ... ... ... 58.20 35.89 156 39.88 -10.0 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 2372 32.89 -8.2 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 5432 31.80 -6.0 LibLA A n LILA ... ... ... 24.00 19.00 139 19.74 -8.5 LibLA C n LILAK ... ... ... 23.92 18.65 359 19.45 -9.1 LibMSirA n LSXMA ... ... ... 46.43 36.33 265 41.58 +4.8 LibMSirB n LSXMB ... ... ... 47.61 37.72 0 42.00 -5.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 385 41.36 +4.3 LibMBrA n BATRA ... ... ... 26.52 21.35 35 22.66 +2.8 LibMCFor FWONK ... ... ... 41.14 28.37 638 30.70 -10.1 LibMAFor FWONA ... ... ... 39.37 27.22 234 29.18 -10.8 LibMBrC n BATRK ... ... ... 26.20 21.53 83 22.69 +2.1 LibertyTax TAX .64 6.2 11 15.00 7.75 55 10.25 -6.8 LibTripA A LTRPA ... ... ...cc 16.95 7.90 464 11.20 +18.8 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 319 48.75 -2.1 LifetimeBr LCUT .17 1.5 10 20.85 11.23 14 11.65 -29.4 Lifevant rs LFVN ... ... ... 6.84 2.86 12 3.79 -20.4tLifewayFds LWAY ... ... 18 10.75 5.66 18 5.65 -29.4 LigandPh LGND ... ... ...cc 184.79 104.25 178 167.22 +22.1 LightPath LPTH ... ... ... 4.10 2.03 193 2.10 -5.4 Lightbrdg rs LTBR ... ... ... 4.80 .94 243 1.06 -13.1 Limbach n LMB ... ... 36 15.22 11.14 39 11.96 -13.5 LimelghtN LLNW ... ... ...dd 6.05 2.65 1934 4.92 +11.6 Limoneira LMNR .25 1.1 21 26.06 18.21 14 23.74 +6.0 LincEdSv LINC .08 4.4 ...dd 3.74 1.49 2 1.82 -9.9 LincElec LECO 1.56 1.8 25 101.34 83.77 913 86.84 -5.2sLindbladEx LIND ... ... ...dd 11.35 8.66 45 11.31 +15.5 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 358 1.50 -56.4 Liquidity LQDT ... ... ...dd 8.05 4.34 59 6.20 +27.8 Littelfuse LFUS 1.48 .7 39 226.33 151.62 119 203.09 +2.7 LivaNova n LIVN ... ... 31 92.31 50.10 173 88.47 +10.7 LiveOakB n LOB .12 .4 11 30.05 20.75 74 28.75 +20.5 LiveVent rs LIVE ... ... ...cc 26.50 9.11 57 13.28 -16.9 LiveXLve n LIVX ... ... ... 4.40 3.43 6 3.70 -7.5sLivePrsn LPSN ... ... ...dd 16.60 6.98 348 16.55 +43.9 Logitech LOGI .63e 1.7 29 43.54 30.64 227 37.56 +11.7 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 103.00 472 117.45 +2.6 LoneRs n LONE ... ... ... 5.50 2.43 76 5.03 +26.7 LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9 LoopInd n LOOP ... ... ... 19.00 12.03 10 13.82 -4.6 LoralSpac LORL ... ... 32 51.75 37.00 96 40.10 -9.0 LoxoOncol LOXO ... ... ...dd 138.54 42.11 254 133.06 +58.1slululemn gs LULU ... ... 51 96.37 47.26 2769 96.64 +23.0 Lumentm n LITE ... ... 20 74.40 40.35 5555 54.45 +11.3 Luminex LMNX .24 1.1 33 22.59 18.36 80 22.17 +12.5 LunaInn h LUNA ... ... ...dd 4.00 1.16 230 3.25 +33.7 LuthBur n LBC .23 2.0 ... 13.60 11.02 68 11.76 -2.3M -:MACOM MTSI ... ... ...dd 65.99 15.46 780 16.66 -48.8 MAM Soft MAMS ... ... 20 9.42 6.10 1 7.71 +2.7 MB Fncl MBFI .96f 2.3 17 47.64 38.29 732 42.59 -4.3 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 15 24.90 -5.3 MBT Fnl MBTF .24a 2.2 17 12.10 9.25 34 10.85 +2.4 MCBC n MCFT ... ... 23 28.62 16.23 113 24.59 +10.7 MDC Pr gs MDCA .84 10.8 2 12.26 6.53 162 7.80 -20.0 MEI Phrm MEIP ... ... ...dd 3.26 1.52 52 2.18 +3.8 MER Tel rs MTSL ... ... ...dd 4.49 1.31 1 1.70 -19.4 MGE Engy MGEE 1.29 2.2 27 68.70 51.05 40 57.55 -8.8 MGP Ing MGPI .32a .3 49 93.49 47.64 164 92.34 +20.1 MI Acq n MACQ ... ... ... 11.41 8.34 10.36 +1.7 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 65.90 612 106.00 +12.2 MMA Cap MMAC ... ... 8 30.58 18.00 4 27.95 +15.0 MSB Fin MSBF .12a .7 ...cc 19.30 16.85 1 18.10 +1.7 MTGE Inv MTGE 2.00 11.2 5 20.00 16.15 353 17.80 -3.8 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 0 25.72 -1.5 MTS MTSC 1.20 2.3 14 57.50 45.23 30 51.80 -3.5 MTchAcq n MTEC ... ... ... 9.95 9.17 9.70 +.8 MTchAc wt MTECW ... ... ... sMTchAc un MTECU ... ... ... 10.39 9.94 10 10.45 +3.8 MVB Fin n MVBF .03p ... ... 20.40 16.93 6 19.61 -2.4 MYOS MYOS ... ... ...dd 2.85 1.03 42 1.23 -9.3 MYR Grp MYRG ... ... 24 43.49 23.00 56 30.94 -13.4sMacatawa MCBC .24 2.2 21 10.70 8.87 14 10.67 +6.7 MackFn MFNC .48 3.0 14 16.80 13.16 2 16.10 +1.3 MacroGen MGNX ... ... ...dd 32.74 14.36 178 23.21 +22.2 MadrigP rs MDGL ... ... ...dd 154.75 13.09 166 117.40 +27.9 Magal MAGS ... ... ...dd 6.96 4.13 7 5.58 +10.3 MagellnHlt MGLN ... ... 25 112.25 67.20 84 110.05 +14.0 MagicSft MGIC .26e 3.2 20 9.50 7.50 27 8.15 -2.7 MagicJack CALL ... ... ... 8.60 5.55 69 8.40 -.6 MagneG rs MNGA ... ... ... 49.50 .76 205 .78 -83.8 MagyarBc MGYR ... ... 68 13.95 12.01 12.28 -4.0 MaidenH MHLD .60 7.6 ...dd 12.95 5.55 407 7.90 +19.7 MMyTrip MMYT ... ... ...dd 40.90 22.40 213 35.45 +18.8 MalibuBoat MBUU ... ... 35 36.81 21.94 129 34.46 +15.9 MalvernBc MLVF ... ... 15 28.20 21.00 3 25.35 -3.2 MamEngy n TUSK ... ... ... 35.45 10.88 305 32.98 +68.0 ManTech MANT 1.00f 1.6 21 62.24 34.99 104 60.98 +21.5 ManhAssc MANH ... ... 25 54.21 39.10 1084 42.21 -14.8 ManhBrCa LOAN .48 6.6 17 7.50 4.65 23 7.30 +22.8 Manitex MNTX ... ... ...dd 12.37 6.41 67 11.80 +22.9 MannKd rs MNKD ... ... ...dd 6.96 .67 1519 1.71 -26.3 Mannatech MTEX .50 2.4 10 22.40 12.51 6 20.85 +39.0 MaraPat rs MARA ... ... ... 10.03 .50 1500 1.53 -62.7 MarchxB MCHX .50e ... ...dd 3.13 2.21 20 2.90 +5.3 MarPet MARPS .32e 8.9 7 4.57 2.83 0 3.58 +5.3 MarinusPh MRNS ... ... ...dd 9.87 1.13 573 4.70 -42.4 MktAxess MKTX 1.68f .8 55 229.84 171.45 182 202.06 +.2 MarlinBs MRLN .56 2.0 19 29.95 20.26 16 28.20 +25.9 MarIntA MAR 1.32 1.0 35 149.21 93.15 843 137.63 +1.4 Marrone MBII ... ... ...dd 3.39 .85 505 1.70 +54.5 MartenTr s MRTN .10 .5 34 29.60 14.13 446 20.80 +2.5 MartinMid MMLP 2.00 12.9 23 20.55 12.70 189 15.50 +10.7 MarvellTch MRVL .24 1.2 64 25.18 14.64 5941 20.36 -5.2 Masimo MASI ... ... 38 104.71 80.69 454 89.76 +5.8 Match n MTCH ... ... 61 48.65 16.57 897 46.41 +48.2 Materialise MTLS ... ... ... 16.50 9.62 17 12.23 -3.8 MatlinPr n MPAC ... ... ... 10.02 9.65 1 9.82 +.6 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 7 10.29 +1.4 MatrixSv MTRX ... ... ...dd 20.25 7.80 89 16.15 -9.3 Mattel MAT .60 4.4 98 23.12 12.21 13826 13.78 -10.4 Mattersight MATR ... ... ...dd 3.40 1.93 43 2.25 -11.8 MatthInt MATW .76 1.5 16 72.60 48.75 96 51.35 -2.7 MaximIntg MXIM 1.68f 3.1 24 74.94 43.43 4000 53.80 +2.9 MaxwellT MXWL ... ... ...dd 6.61 4.29 167 5.49 -4.7 MaysJ MAYS ... ... 63 47.00 33.55 37.25 -4.5 MazorRbt MZOR ... ... ...dd 76.56 29.55 429 57.02 +10.5 McGrathR MGRC 1.36f 2.3 9 60.55 32.09 115 59.40 +26.4 MedalFin MFIN .20 4.5 44 5.56 2.00 48 4.44 +25.8 MedalF 9 21 MFINL 2.25 8.9 ... 26.96 16.70 0 25.38 -5.4 MedTrBill MTBC ... ... ...dd 5.44 .29 63 3.43 +31.4 MedTBill pf MTBCP 2.75 10.9 ... 27.80 22.21 28 25.26 MediCo MDCO ... ... ...dd 52.92 24.45 372 29.29 +7.1 MediciNova MNOV ... ... ...dd 14.50 4.40 183 11.08 +71.3 Medidata MDSO ... ... 94 85.92 59.60 546 72.51 +14.4 Medigus rs MDGS ... ... ... 3.35 1.08 13 1.29 -2.0 MediWound MDWD ... ... ...dd 8.25 3.56 21 5.05 +13.5 Medpace n MEDP ... ... 38 39.64 21.76 65 37.10 +2.3 MeetGrp MEET ... ... ...dd 6.45 1.84 483 2.39 -15.2sMelcoResE MLCO .32e 1.0 ...cc 32.04 19.56 1311 31.95 +10.0 Melinta rs MLNT ... ... ... 24.25 6.50 132 6.95 -56.0 Mellanox MLNX ... ... ...cc 79.85 41.55 549 74.80 +15.6 MelroseBn MELR .34e ... 23 20.50 16.75 3 19.25 -3.8 MenloTh n MNLO ... ... ...dd 39.86 7.94 229 8.59 -70.1 Menus n MRUS ... ... ... 23.75 13.23 42 17.03 -12.2 MercadoL MELI .60 .2 ...cc 417.91 217.06 540 330.46 +5.0 MercBank MBWM .88 2.5 17 38.08 28.92 31 35.76 +1.1 MercerIntl MERC .50 3.7 24 15.00 10.45 132 13.65 -4.5 MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 11 20.89 +6.1 MercSys MRCY ... ... 53 55.00 36.09 447 45.42 -11.5 MereoBio n MREO ... ... ... MeridBcp EBSB .20f 1.0 27 21.85 15.85 100 20.20 -1.9 MeridnBk n MRBK ... ... ... 21.37 16.56 17.61 -11.9 MeridBio VIVO .50 3.5 20 16.45 13.23 112 14.45 +3.2 MerdW wt h MRDNW ... ... ... .57 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 3.63 .49 118 .69 -35.1 MeritMed MMSI ... ... 53 49.50 29.35 176 45.80 +6.0 MerrimP rs MACK ... ... 1 27.08 7.37 94 8.40 -18.0 Mersana n MRSN ... ... ... 21.01 12.45 60 16.85 +2.6sMesaLabs MLAB .64 .4 ...dd 170.96 122.35 13 173.00 +39.2 Mesoblast n MESO ... ... ... 12.50 4.74 17 5.61 -3.9 MetaFincl CASH .52 .5 22 117.98 60.70 95 112.20 +21.1 Methanx MEOH 1.32f 2.0 22 69.75 39.48 1332 66.50 +9.8 Michaels MIK ... ... 9 27.87 17.25 1304 18.51 -23.5 Microbot rs MBOT ... ... ... 6.00 .58 120 .79 -22.5 Microchp MCHP 1.45 1.7 87 101.48 74.55 3315 84.40 -4.0 MicronT MU ... ... 6 63.42 26.37 43605 49.02 +19.2 MicronetE MICT ... ... ...dd 1.77 .65 39 1.48 +32.1 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 27 67.52 46.09 2326 63.77 +23.5 Microsoft MSFT 1.68 1.8 69 97.24 67.10 22243 95.35 +11.5 MicroStr MSTR ... ... 20 196.35 122.16 30 131.52 +.2 Microvisn MVIS ... ... ...dd 3.25 1.00 792 1.38 -15.3 MidPenn MPB .60f 1.7 19 37.90 25.10 9 35.95 +8.6 MidConEn MCEP ... ... ...dd 2.35 .92 125 1.83 +55.1 Midatech n MTP ... ... ... 3.27 .73 3 .75 -10.5 Middleby MIDD ... ... 24 142.00 107.53 349 127.41 -5.6 MiddledB MBCN 1.12f 2.2 17 54.90 42.10 1 51.70 +7.3 MdsxWatr MSEX .90 2.2 28 46.74 32.23 39 40.77 +2.2 MidlStBc n MSBI .88f 2.7 17 36.50 28.70 46 32.09 -1.2 MidWOne MOFG .78f 2.3 17 37.94 30.56 12 33.55 +.1 MillerHer MLHR .72 2.3 15 41.85 29.25 412 31.75 -20.7 Mimecast n MIME ... ... ...dd 39.51 22.87 385 38.00 +32.5 MiMedx MDXG ... ... 32 18.25 6.05 1566 7.40 -41.3 Mind CTI MNDO .30e 13.6 11 2.55 2.07 7 2.21 -10.3 Mindbody n MB ... ... ...dd 43.45 21.57 255 39.85 +30.9 MinervaN NERV ... ... ...dd 11.15 4.80 151 7.30 +20.7 Miragen rs MGEN ... ... ... 15.91 5.01 156 6.70 -35.8 MiratiTher MRTX ... ... ...dd 37.62 2.70 428 28.35 +55.3 Misonix MSON ... ... ...dd 11.80 7.05 25 10.96 +15.9 Mitcham MIND ... ... ...dd 5.00 2.82 11 3.09 -2.5 Mitchm pfA MINDP 2.25 9.7 ... 23.99 22.34 4 23.25 MitekSys MITK ... ... 21 10.75 7.00 269 7.75 -13.4 MitelNet g MITL ... ... ...dd 10.22 6.21 804 10.16 +23.5 MobileMini MINI 1.00 2.3 38 46.10 26.70 243 44.10 +27.8 MobileIron MOBL ... ... ...dd 6.78 3.20 187 4.80 +23.1 ModMed n MMDM ... ... ... 10.24 9.65 11 9.96 +1.6 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 .42 +7.7 ModMed un MMDMU ... ... ... 12.50 10.09 10.60 +.8 MolecTemp MTEM ... ... ...dd 13.25 .35 34 8.30 -17.2 Moleculin n MBRX ... ... ... 3.75 .71 123 1.80 -3.2 Momenta MNTA ... ... ...dd 21.01 11.85 343 20.10 +44.1 Momo MOMO ... ... ... 46.69 22.49 3611 36.58 +49.4 MonakGp n MKGI ... ... ... 5.07 2.00 9 2.49 -49.8 MonarCas h MCRI ... ... 31 47.92 28.47 21 43.34 -3.3 Mondelez MDLZ .88 2.2 21 47.23 39.19 7846 40.35 -5.7 MoneyGrm MGI ... ... ...dd 17.92 8.01 189 8.63 -34.5 MngDB A n MDB ... ... ... 46.26 24.62 593 36.75 +23.8 MonPwSys MPWR 1.20f 1.0 89 127.61 89.67 356 119.00 +5.9 Monotype TYPE .46f 2.0 55 26.75 15.75 113 23.15 -3.9 Monro MNRO .72 1.3 32 64.15 39.65 238 54.50 -4.3 MonroeCap MRCC 1.40 11.1 9 16.20 12.18 49 12.63 -8.1 MonstrBv s MNST ... ... 41 70.21 44.35 2409 56.87 -10.1sMornstr MORN 1.00 1.0 27 103.81 68.43 51 103.64 +6.9 MoSys rs MOSY ... ... ...dd 2.70 .55 205 1.29 +16.2 MotifBio n MTFB ... ... ... 13.75 6.84 1 10.95 +1.3 MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9tMotorcarP MPAA ... ... 23 31.57 20.11 157 19.98 -20.0 MotusGI n MOTS ... ... ... 5.30 3.75 11 4.34 -.9 MtnPDia g MPVE ... ... ... 4.10 2.35 19 2.50 -9.1 Moxian n MOXC ... ... ... 4.16 2.01 6 2.78 -27.8 MudrickC n MUDS ... ... ... 9.62 9.55 9.60 +.1 MudrcC un MUDSU ... ... ... 10.27 9.98 10.24 +2.4 MultiColor LABL .20 .3 18 89.70 61.90 71 67.35 -10.0 MustBio n MBIO ... ... ... 13.35 8.06 79 9.66 -19.4 MutualFst MFSF .72 1.9 20 40.50 31.05 4 37.65 -2.3 MySize n MYSZ ... ... ... 3.58 .57 1123 1.34 +106.8 Mylan NV MYL ... ... 9 47.82 29.39 2893 40.78 -3.6 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 182 2.25 -33.8 MyoKard n MYOK ... ... ...dd 62.83 12.20 151 50.05 +18.9 MyriadG MYGN ... ... 15 41.57 17.73 484 29.13 -15.2N -:NBT Bcp NBTB 1.00f 2.7 19 40.85 31.28 86 36.53 -.7 NCS Mltst n NCSM ... ... ... 29.07 13.85 45 18.49 +25.4 NETgear NTGR ... ... 87 71.42 41.50 181 61.55 +4.8 NF EngSv NFEC ... ... ... 3.65 .76 35 1.32 +36.1 NI Hldg n NODK ... ... ... 18.80 15.07 103 16.42 -3.3 NIC Inc EGOV .32 2.2 19 22.40 12.65 408 14.45 -13.0sNICE Ltd NICE .64 .7 42 98.48 67.00 143 97.36 +5.9 NII Hldg n NIHD ... ... ...dd 3.05 .22 1225 2.75 +548.6 NMI Hldg h NMIH ... ... 10 21.92 10.10 465 14.25 -16.2 NN Inc NNBR .28 1.3 13 32.90 21.40 114 21.80 -21.0 NV5 Global NVEE ... ... 26 64.50 35.35 93 62.10 +14.7 NVE Corp NVEC 4.00 4.7 32 94.00 68.50 16 85.31 -.8tNXP Semi NXPI ... ... 16 125.93 103.19 9048 103.17 -11.9 Nabriva n NBRV ... ... ...dd 14.10 4.39 602 4.76 -20.4 NakedBr n NAKD ... ... ... 3.00 1.11 23 1.42 -2.1tNanoDim n NNDM ... ... ... 7.60 1.52 55 1.46 -52.4 NanoString NSTG ... ... ...dd 19.30 5.87 216 9.04 +21.0 NanoVib n NAOV ... ... ... 5.00 3.68 10 4.60 -1.7 Nanomtr NANO ... ... 20 32.42 22.08 301 26.01 +4.4 NantHlth n NH ... ... ... 5.26 2.60 24 3.35 +9.8 NantKwst n NK ... ... ... 8.45 2.71 85 4.08 -9.1 Napco NSSC ... ... 35 11.90 7.40 9 11.05 +26.3 Nasdaq NDAQ 1.76f 2.0 23 87.66 65.98 759 86.95 +13.2 Natera n NTRA ... ... ...dd 14.76 7.78 47 11.00 +22.4 Nathans s NATH 5.00e ... 51 100.90 52.90 5 79.85 +5.8 NatAmUnv NAUH .18 18.9 ... 2.77 .76 11 .95 -33.1 NatlBnksh NKSH 1.17e 2.5 22 47.70 36.75 3 46.45 +2.2 NatlBevrg FIZZ 1.50e ... 35 129.82 81.65 186 87.97 -9.7 NatCineM NCMI .68m 11.8 ...cc 12.60 5.09 679 5.75 -16.2 NatlCmce n NCOM ... ... 24 46.60 36.80 51 45.00 +11.8 NatEnrSv n NESR ... ... ... 10.35 9.39 70 10.04 +.9 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4sNatGenHld NGHC .16 .6 33 25.94 16.21 554 26.04 +32.6 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 5 25.00 -1.0 NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 8 24.97 -.3 NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 10 24.95 -.3 NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 8 25.01 -1.6 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 9 3.45 +4.5 NatInstrm NATI .92f 1.8 62 53.57 33.27 554 49.93 +19.9 NatResrch NRC .40 1.2 67 41.99 22.75 30 34.10 -8.6 NSecGrp NSEC .20 1.2 9 18.17 11.53 5 16.10 -1.5 NatlVis n EYE ... ... ... 43.80 27.19 560 31.54 -22.3 NatWstnLf NWLI .36 .1 16 368.00 276.00 8 322.00 -2.7 NaturlAlt NAII ... ... 9 12.15 9.10 6 9.95 -3.4 NatHlTr n NHTC .52f 2.8 4 30.25 14.15 45 18.71 +23.2 NaturesSun NATR .40 4.3 ...dd 14.75 8.40 4 9.35 -19.0 NatusMed BABY ... ... 78 43.60 28.00 281 36.00 -5.8 Nav43 JSM 1.50 6.5 ... 25.00 20.21 4 22.95 -3.4 Navient NAVI .64 4.8 7 16.97 11.48 2250 13.42 +.8 NavgGp s NAVG .28f .5 22 60.35 45.80 51 57.90 +18.9 NebulaAc n NEBU ... ... ... 9.65 9.65 51 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 10.06 +.3 NektarTh NKTR ... ... ...dd 111.36 17.33 2848 85.45 +43.1 Nemaura n NMRD ... ... ... 6.80 3.26 5 3.72 -35.3 Neogen s NEOG ... ... 62 70.41 45.02 157 69.85 +13.3 NeoGenom NEO ... ... ...cc 11.63 7.08 188 9.34 +5.4 Neonode NEON ... ... ...dd 1.80 .37 68 .43 -41.7 NeosTher n NEOS ... ... ...dd 13.15 6.30 150 8.35 -18.1 Neovasc g NVCN ... ... ...dd 1.89 .03 54468 .05 -92.2 NeptuneT g NEPT ... ... 6 3.59 .70 418 2.85 +20.8tNet1UEPS UEPS ... ... 6 13.20 8.62 324 8.49 -28.6 NetElem rs NETE ... ... ... 33.51 2.56 1067 9.44 -15.2 NetApp NTAP .80 1.2 29 69.75 37.43 1227 68.35 +23.6 NetEase NTES 2.93e 1.1 9 377.64 253.20 892 260.78 -24.4 Netix s NFLX ... ... ...cc 338.82 143.40 8872 318.69 +66.0tNetlist h NLST ... ... ...dd 1.37 .16 2579 .15 -52.6 NtScout NTCT ... ... 24 38.48 25.33 660 27.65 -9.2 NetSolTch NTWK ... ... ...dd 5.48 3.09 41 4.35 -7.6 Neuralst rs CUR ... ... ... 6.60 .88 82 1.63 -5.2 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.26 1.20 85 1.45 -16.1 Neurcrine NBIX ... ... ...dd 92.98 41.76 616 81.36 +4.9 Neurotrpe n NTRP ... ... ... 19.50 3.40 34 8.67 +23.2 NewAgeB n NBEV ... ... ... 7.20 1.62 458 1.71 -21.2 NewLink NLNK ... ... ...dd 19.47 3.75 1202 4.54 -44.0 NYMtgTr NYMT .80 13.3 10 6.69 5.35 391 6.00 -2.8 NYMtT pfB NYMTP 1.94 8.5 ... 26.00 18.66 3 22.75 -10.1 NYMtT pfC NYMTO 1.97 8.4 ... 25.56 23.00 5 23.36 -4.6 NYMtgT pfD NYMTN 2.00 8.6 ... 25.27 22.93 16 23.13 -6.3 NewatrTc n NEWA ... ... ... 28.20 7.60 200 13.28 +41.4 NewsCpA NWSA .20 1.2 ...dd 17.29 12.26 1079 16.18 -.2 NewsCpB NWS .20 1.2 ... 17.70 12.65 376 16.35 -1.5 NewtekBsn NEWT 1.72e 9.6 ... 19.40 15.68 30 17.89 -3.2 Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 26.00 -1.9 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 4 25.57 +1.9 Nexeo Sol NXEO ... ... ... 11.14 6.74 210 10.71 +17.7 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 13.00 5.76 11.50 +19.5 NexstarM NXST 1.50f 2.3 6 82.95 55.95 374 64.30 -17.8 NextDec n NEXT ... ... ... 20.00 3.95 90 6.48 -22.1 NichFncl h NICK ... ... 21 10.35 7.59 5 8.71 -1.0 NicoletBc n NCBS ... ... 16 61.98 47.70 33 56.88 +3.9 NightstTh n NITE ... ... ... 24.94 10.01 9 14.34 +9.3 Noodles NDLS ... ... ...dd 8.20 3.35 108 7.45 +41.9 Nordson NDSN 1.20 .9 25 151.84 107.16 269 137.91 -5.8 NorSys NSYS ... ... 77 6.24 2.77 1 3.09 -19.9 NorestB NBN .04 .2 17 29.95 16.15 15 19.95 -13.8 NthnTech NTIC .10e .4 30 28.70 14.95 9 28.10 +13.5 NorTrst NTRS 1.68 1.6 21 110.81 85.41 1024 107.39 +7.5 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 16 26.38 +.5 NorthdBc NFBK .40 2.5 21 19.08 15.14 45 16.01 -6.3 Nthrim NRIM .96f 2.7 15 38.15 26.31 3 35.70 +5.5 NwstBcsh NWBI .68 4.0 18 17.78 14.95 299 16.83 +.6 NwstPipe NWPX ... ... ...dd 21.36 13.33 44 20.00 +4.5 NorwdFn s NWFL .88 3.0 23 35.72 24.33 1 29.75 -9.8 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 112 1.63 -32.1 NovaMeas NVMI ... ... 16 31.88 18.52 166 27.20 +5.0 Novan n NOVN ... ... ... 7.33 2.65 5 3.17 -24.9 Novanta NOVT ... ... ... 63.60 27.40 175 62.05 +24.1 Novavax NVAX ... ... ...dd 2.75 .73 4723 1.66 +33.9 Novelion rs NVLN ... ... ...dd 10.68 3.08 38 4.13 +32.4 NovoCure n NVCR ... ... ...dd 25.70 10.50 829 25.05 +24.0 NovumeS n NVMM ... ... ... 4.75 2.30 3 2.55 -43.6 NovusTher rs NVUS ... ... ...dd 6.60 3.12 31 4.52 +11.3 NuCana n NCNA ... ... ... 30.41 9.32 51 22.99 +127.4 NuVasive NUVA ... ... 34 81.68 44.62 328 53.02 -9.4 NuanceCm NUAN ... ... ...cc 19.93 14.02 767 14.91 -8.8 Nutanix n NTNX ... ... ... 56.28 14.38 2769 53.86 +52.7 NutriSyst NTRI 1.00f 3.4 16 67.95 26.06 974 29.50 -43.9 Nuvectra NVTR ... ... ... 15.00 7.21 120 13.48 +73.7 NvNq100Dy QQQX 1.48 5.9 ...q 27.23 19.58 86 24.94 +3.0 Nvidia NVDA .60 .3 54 254.50 102.11 10313 223.88 +15.7 NxStageMd NXTM ... ... ...dd 30.80 20.45 164 25.73 +6.2 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 227 1.94 -44.6 NymoxPh NYMX ... ... ...dd 5.10 3.00 83 4.20 +27.3O -:O2Micro OIIM ... ... ... 2.60 1.32 7 1.38 -17.3tOFS Cap OFS 1.36a 12.7 8 14.50 10.67 47 10.75 -9.7sOFS C25 n OFSSL 1.59 6.3 ... 24.94 24.80 88 25.10 +.8 OHA Inv OHAI .08 5.7 ...dd 1.68 .85 83 1.40 +21.7 OP Bancp n OPBK ... ... ... 13.08 12.01 9 12.70 +2.0 OReillyAu ORLY ... ... 15 279.23 169.43 637 222.58 -7.5 OSI Sys OSIS ... ... 40 96.64 50.50 91 68.22 +6.0 OakVlyBcp OVLY .26e 1.2 18 23.89 13.50 4 20.95 +7.2 OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 172 4.32 -11.7 OaktrSp28 OCSLL 1.53 6.2 ... 25.79 24.01 4 24.59 -2.4 OaktStInco OCSI .56m 7.0 10 9.09 7.03 24 8.04 -4.3 OasmiaPh n OASM .02p ... ... 3.17 .80 117 1.91 +117.0 ObalonT n OBLN ... ... ...dd 13.18 3.17 49 3.31 -49.9 ObsEva n OBSV ... ... ... 15.81 5.00 7 12.61 +29.2 OceanBio OBCI .05e ... ... 5.71 3.26 15 3.57 -17.7 OceanPw rs OPTT ... ... ...dd 3.67 1.02 228 1.10 vjOceanR rs ORIG ... ... ... 154.86 20.22 96 25.31 -5.6 OceanFst OCFC .60 2.3 16 29.46 24.02 260 26.60 +1.3 Oclaro OCLR ... ... 10 10.93 5.61 5050 7.97 +18.2 OconeeFed OFED .40 1.4 31 30.49 25.12 0 28.02 -2.4 OcularTher OCUL ... ... ...dd 11.79 3.30 137 6.38 +43.4 OdonateT n ODT ... ... ... 32.00 15.15 37 20.69 -17.2 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 105 8.73 +131.6 OfficeDpt ODP .10 4.5 5 6.26 2.00 5812 2.20 -37.9 OhioValB OVBC .84 1.9 29 45.40 28.25 11 45.10 +11.6 OhrPhar h OHRP ... ... ...dd 2.18 .21 206 .23 -87.9sOkta n OKTA ... ... ... 42.89 21.52 3019 43.32 +69.2 OldDomFrt ODFL .52f .4 41 152.50 82.50 420 148.48 +12.9sOldLnBc OLBK .32 .9 21 34.50 26.01 118 34.49 +17.2 OldNBcp ONB .52 2.9 25 18.88 15.38 1975 17.70 +1.4 OldPoint OPOF .44 1.7 20 34.82 24.07 4 26.39 -11.3 OldSecBc OSBC .04 .3 17 15.00 10.75 26 14.20 +4.0 OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.26 10.45 +.2 Ollies n OLLI ... ... 32 64.45 36.58 652 62.25 +16.9 OlympStl ZEUS .08 .3 14 25.84 15.83 55 23.15 +7.7 OmegaFlex OFLX .88 1.4 41 76.63 51.50 30 65.04 -8.9 Omeros OMER ... ... ...dd 27.09 8.36 459 14.42 -25.8 Ominto hn OMNT ... ... ... 15.77 2.57 20 3.03 -10.6 Omnicell OMCL ... ... ...dd 55.40 38.00 326 43.80 -9.7 OnSmcnd ON ... ... 13 27.10 13.65 7056 23.48 +12.1 OnTrack OTIV ... ... ... 2.94 .93 161 1.06 -22.1 OncoMed OMED ... ... ...dd 5.56 1.74 135 2.92 -28.8 Oncobiolog ONS ... ... ... 2.30 .78 5 .91 -30.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 43

Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .63 .02 .06 +166.7 Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5tOnconva rs ONTX ... ... ...dd 2.83 .54 457 .52 -65.3 OncoSec rs ONCS ... ... ...dd 2.95 .88 1616 1.52 -6.5 OneGpHosp STKS ... ... ...dd 3.10 1.32 3 2.37 -.8 OneHorz rs OHGI ... ... ...dd 3.38 .57 95 .70 -49.9 180 DgrCap TURN ... ... ... 2.45 1.42 61 1.86 -5.6 OneStopS n OSS ... ... ...dd 6.25 4.10 21 4.81 -1.4 1800Flowrs FLWS ... ... 22 13.33 7.80 71 12.75 +19.2 OpenText s OTEX .53 1.5 35 40.31 30.88 377 35.19 -1.3 OpesAcq n OPES ... ... ... 9.88 9.67 9.68 OpesAcq un OPESU ... ... ... 10.14 9.11 5 10.06 +.4 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 28.25 1.62 204 2.05 -56.1 Ophthotech OPHT ... ... 1 3.60 2.24 120 2.60 -16.7 OpiantPh n OPNT ... ... ... 51.90 17.01 12 19.98 -13.0 OpkoHlth OPK ... ... ...dd 7.90 2.66 3925 3.01 -38.6 OptiNose n OPTN ... ... 32 25.24 15.01 31 20.16 +6.7 Optibase OBAS ... ... ...dd 10.40 6.40 0 8.00 +.5 OptCable OCC .08 2.9 ...dd 3.35 2.13 1 2.75 +14.3 OptimB rs OPHC ... ... ...dd 13.96 1.85 27 4.70 OpusBank OPB .59e 2.0 40 30.95 20.65 180 28.85 +5.7 OramedPh ORMP ... ... ... 11.34 6.15 17 7.55 -16.1 OraSure OSUR ... ... 34 23.01 12.61 197 17.17 -9.0 Orbcomm ORBC ... ... ...dd 11.99 8.63 283 9.24 -9.2 Orbotch ORBK ... ... 24 65.75 30.27 457 57.99 +15.4 Organovo ONVO ... ... ...dd 3.19 .91 789 1.13 -15.7 Orgenesis n ORGS ... ... ... 16.80 9.50 7 10.20 -26.4 OriginAg SEED ... ... ...dd 1.96 .64 136 .70 -17.6 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.94 .70 46 .78 -11.4 Oritani ORIT 1.00f 6.5 12 17.75 15.05 77 15.45 -5.8 OrrstownF ORRF .52f 2.0 20 26.95 19.93 24 25.85 +2.4 OrthoPed n KIDS ... ... ... 23.00 14.00 58 18.91 -1.5 Orthox OFIX ... ... ...cc 61.00 37.35 89 59.60 +9.0 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 ... ... 17 8.90 1.50 23 2.72 -5.6 Otelco OTEL ... ... 10 17.75 6.55 5 15.20 +13.9 Otonomy OTIC ... ... ...dd 21.15 2.80 219 3.70 -33.3 OttawaBc n OTTW .20f 1.4 ... 14.99 13.35 1 13.80 -4.4 OtterTail OTTR 1.34f 3.1 24 48.65 36.45 58 43.80 -1.5 OvaScience OVAS ... ... ...dd 1.96 .71 144 .85 -39.1 Overstk OSTK ... ... ...dd 89.80 13.75 787 37.05 -42.0 Ovid Th n OVID ... ... ...dd 15.93 5.28 35 10.05 +1.8 Oxbridge OXBR .48 23.4 4 6.20 1.85 2 2.05 -4.7 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 61 12.31 -11.9 OxfordLn OXLC 1.62 15.4 ... 11.10 9.11 105 10.51 +4.6 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 0 25.37 -.1 OxfrLn24 pf OXLCM 1.69 6.7 ... 25.93 24.86 3 25.38 +.7 OxfSqCap OXSQ .80 13.2 5 7.56 5.15 102 6.05 +5.4 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 1 7.86 -6.2 PAM PTSI ... ... 31 43.20 15.67 14 38.65 +12.3 PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 1 10.30 -4.2 PC Cnnctn CNXN .34e ... 15 29.83 22.66 15 27.38 +4.5 PC-Tel PCTI .22 3.1 ... 8.48 5.65 25 7.09 -3.8 PCM Inc PCMI ... ... 52 31.20 6.90 173 10.30 +4.0 PCSB Fn n PCSB ... ... ...cc 22.34 16.00 161 20.10 +5.5 PDC Engy PDCE ... ... ...dd 59.69 36.74 733 56.81 +10.2 PDF Sol PDFS ... ... 28 23.93 11.07 87 11.18 -28.8 PDL Bio PDLI .20 6.8 4 3.55 2.05 1157 2.93 +6.9 PDL Cmt n PDLB ... ... ... 16.95 14.46 18 15.00 -1.2 PHI vtg PHII ... ... ...dd 13.24 9.01 11 12.65 +8.2 PHI nv PHIIK .20 1.7 ...dd 13.25 8.09 70 11.51 -.5 PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 121 12.10 -5.5 PLX Phr rs PLXP ... ... ... 9.41 3.20 14 4.30 -37.7 PRA Grp PRAA ... ... 30 40.55 25.72 136 36.70 +10.5 PRA Hlth PRAH ... ... 62 95.90 61.93 335 87.31 -4.1sPRGX Glbl PRGX ... ... ...dd 10.20 5.40 134 10.25 +44.4 PTC Inc PTC ... ... ...cc 86.49 51.02 1155 84.96 +39.8 PTC Thera PTCT ... ... ...dd 33.22 10.65 588 26.03 +56.1 PacWstBc PACW 2.00 3.8 16 54.86 43.08 739 52.07 +3.3 Paccar PCAR 1.00 1.4 15 79.69 61.93 2270 69.41 -2.3 PacBiosci PACB ... ... ...dd 5.70 2.02 364 2.56 -3.0 PacEthanol PEIX ... ... ...dd 7.50 2.75 254 3.30 -27.5 PacMerc PMBC ... ... 27 10.00 6.85 14 9.60 +9.7 PacPreBc PPBI .15p ... 26 46.05 32.05 318 40.50 +1.3 PaciraPhm PCRX ... ... ...dd 52.48 26.95 458 35.40 -22.5 PainThr rs PTIE ... ... ...dd 12.80 3.10 14 7.78 +94.5 PanASlv PAAS .14f .8 21 19.56 13.99 1461 16.89 +8.5 PangaeaL PANL ... ... 2 8.40 2.13 8 3.16 -14.1 PapaJohns PZZA .90 1.4 23 85.20 54.00 533 62.19 +10.8 PapaMurph FRSH ... ... ...dd 6.50 3.50 42 4.50 -16.4 ParatekPh PRTK ... ... ...dd 29.00 10.50 1193 10.85 -39.4 ParkCity PCYG ... ... 44 15.00 8.10 25 9.20 -3.7 ParkOh PKOH .50 1.3 17 47.90 34.33 9 38.35 -16.5 ParkeBcp PKBK .48b 2.1 16 24.45 11.65 20 23.20 +12.9 ParkrVs rs PRKR ... ... ...dd 2.72 .70 108 .76 -28.1 PrtnrCm PTNR ... ... 20 6.60 4.01 8 4.52 -26.5 PathfdBcp PBHC .24f 1.5 23 16.64 14.53 15.58 +1.2 PatrkInd s PATK ... ... 21 72.35 42.77 256 53.65 -22.8 PatrNBc rs PNBK .04 .2 30 21.00 14.60 0 19.15 +7.3 PatriotTr n PATI ... ... 12 22.05 16.72 1 18.50 +6.4 PatternEn PEGI 1.68 9.4 ...cc 26.56 16.58 687 17.89 -16.8 Patterson PDCO 1.04 4.6 13 48.30 21.09 2002 22.79 -36.9 PattUTI PTEN .08 .4 ...dd 25.03 14.83 2463 20.05 -12.9 Pavmed n PAVM ... ... ...dd 9.31 1.35 28 1.66 -27.4 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.3 24 73.10 54.20 2607 59.85 -12.1 Paylocity PCTY ... ... ...cc 57.16 39.14 182 53.66 +13.8 PayData rs PYDS ... ... ...dd 4.10 1.17 17 1.62 -35.8 PayPal n PYPL ... ... 53 86.32 43.95 3950 78.21 +6.2 pdvWirelss PDVW ... ... ...dd 39.75 21.40 35 31.05 -3.3 PeakRsts SKIS .28 5.7 ...dd 6.10 4.00 2 4.89 -9.5 PeapkGl PGC .20 .6 19 38.00 29.20 23 34.23 -2.3 Pegasyst PEGA .12 .2 ...cc 64.85 44.90 370 61.45 +30.3 PnnNtGm PENN ... ... 51 33.30 17.56 912 27.51 -12.2 PennVa n PVAC ... ... ... 48.17 31.00 73 45.80 +17.1 PennantPk PNNT .72 10.7 8 8.17 6.29 303 6.76 -2.2 PenPkFR PFLT 1.14 8.6 12 14.65 12.00 107 13.32 -2.9 PennsWd PWOD 1.88 4.3 17 50.00 38.12 1 43.98 -5.6 PensarAc n WRLS ... ... ... 10.17 7.75 3 9.79 +1.2 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 .45 -10.0 PensarA un WRLSU ... ... ... 11.48 10.02 0 10.42 +1.0 PeopUtdF PBCT .70f 3.8 20 20.26 15.97 3013 18.48 -1.2 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 9 25.89 -8.6 PeBcOH PEBO 1.04f 2.8 18 36.99 29.55 28 36.67 +12.4 PeopBNC PEBK .52f 1.6 18 36.12 19.65 10 31.61 +3.0 PeopFSvc PFIS 1.28 2.7 17 51.56 39.00 5 47.60 +2.2 PeopUtah n PUB .36 1.1 30 33.90 24.63 8 32.80 +8.3tPepsiCo PEP 3.22 3.1 21 122.51 102.27 6491 102.58 -14.5 Percptr PRCP .15 1.7 52 10.81 6.80 12 8.83 -9.0 Percient PRFT ... ... 46 24.69 16.20 129 24.05 +26.1 Performnt PFMT ... ... ...dd 3.52 1.52 31 3.10 +87.9 PerionNwk PERI ... ... ... 2.06 .72 60 .72 -29.9 PermaFix PESI ... ... ... 4.45 3.10 13 4.40 +20.5 PermaPip PPIH ... ... ...dd 9.40 7.50 29 9.00 PernixT rs PTX ... ... ...dd 7.15 2.00 298 2.36 -1.7 PerryEllis PERY ... ... 7 28.00 16.35 33 25.78 +3.0 PershGld rs PGLC ... ... ... 3.31 1.83 51 2.02 -15.8 PetIQ n PETQ ... ... ... 28.23 17.03 334 23.19 +6.2 PetMed PETS 1.00f 2.8 24 57.80 22.74 656 35.20 -22.6sPFSweb PFSW ... ... ...dd 9.90 5.90 18 9.92 +33.5 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 .9 28 44.55 28.30 87 43.20 +29.0 PhotrIn PLAB ... ... 45 11.75 7.20 301 7.70 -9.7 PierisPhm PIRS ... ... ... 9.75 2.28 352 6.36 -15.8 PilgrimsP PPC ... ... 10 38.39 20.28 853 22.50 -27.6 PingtanM PME .04 1.2 21 5.08 1.99 115 3.40 +11.5 PinnclEnt PNK ... ... ... 33.59 18.30 115 31.18 -4.7 PinnaclFn PNFP .56 .9 21 70.30 58.40 742 64.70 -2.4 PioneerPw PPSI ... ... 13 7.95 4.75 5.94 -22.0 Pixelwrks PXLW ... ... ... 7.05 3.50 388 4.30 -32.1 PlatEag n EAGL ... ... ... 9.85 9.60 9.60 -1.5 PlatEag un EAGLU ... ... ... 11.00 8.00 2 10.11 +1.0 PlayaHot n PLYA ... ... ...dd 12.27 9.41 143 10.25 -5.0 Plexus PLXS ... ... 19 66.78 49.06 136 62.32 +2.6 PlugPowr h PLUG ... ... ...dd 3.21 1.53 3027 1.90 -19.5sPlumasBc PLBC .36f 1.4 14 26.55 17.93 1 26.15 +12.7 PluristemT PSTI ... ... 9 2.12 1.06 175 1.22 -12.0 PoageBksh PBSK .24 1.3 23 21.00 17.20 1 19.20 -8.6 PointrTel h PNTR ... ... 21 19.65 8.65 19 15.05 -19.1 PointsInt g PCOM ... ... 46 12.49 7.70 326 10.55 +2.5 PolarPwr n POLA ... ... ... 7.62 4.01 10 6.07 +21.2 Polarity rs COOL ... ... ... 32.63 10.33 312 17.01 -26.7 PolyPid n POLY ... ... ... Pool Corp POOL 1.48 1.1 35 150.26 97.25 345 139.72 +7.8 PopeRes POPE 2.80 4.0 31 79.50 66.60 1 69.72 Popular BPOP 1.00 2.3 23 46.83 32.04 1100 44.29 +24.8 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 3 24.52 +1.0 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 1 22.55 -.2 PorterBc rs PBIB ... ... ...dd 15.55 8.85 3 13.20 -7.8 PortolaPh PTLA ... ... ...dd 67.10 30.10 1396 34.64 -28.8 Potbelly PBPB ... ... ...dd 14.28 10.50 58 11.50 -6.5 PotltchDel PCH 1.60 3.0 29 56.35 43.15 217 52.50 +5.2 PowellInds POWL 1.04 3.3 ...cc 38.73 22.80 29 31.07 +8.4 PwrInteg POWI .64f 1.0 36 86.60 60.55 248 66.95 -9.0 PS VarRate VRIG .57 2.3 ... 25.35 25.06 79 25.15 -.2 PS MStrAlt LALT ... ... ...q 23.50 19.26 5 21.98 +3.4 PSOpYCmd PDBC ... ... ...q 18.50 14.95 497 18.36 +5.2 PwSGDrChi PGJ .20e .4 ...q 50.87 34.94 15 45.10 +.6 PwShDiv PFM .50e 2.0 ...q 27.77 23.66 23 25.44 -3.8 PwShHiYD PEY .54 3.2 ...q 18.61 16.45 127 17.07 -4.2 PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 164 15.81 -4.4 PwSNsdMo DWAQ .06e .1 ...q 114.32 85.06 0 105.49 +2.8 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 3 26.46 -4.9 PwSWtr PHO .18e .6 ...q 31.82 26.16 40 31.08 +2.7 PSNasIntnt PNQI ... ... ...q 141.10 95.97 27 129.78 +12.2 PSMoment PDP .11e .2 ...q 55.77 45.07 73 53.43 +3.5 PSBuybk PKW .52e .9 ...q 63.49 50.99 50 57.45 -2.6 PSh Tech PTF .26e .5 ...q 60.98 44.43 9 57.31 +8.8 PSh Hlthcr PTH ... ... ...q 83.20 52.88 5 77.95 +8.2 PSh Inds PRN .19e .3 ...q 64.86 51.79 1 60.73 -.4 PSh Fincl PFI .14e .4 ...q 37.29 29.42 1 35.49 +1.1 PSh Engy PXI .69e 1.6 ...q 42.50 30.10 14 42.20 +6.9 PSh CnsStp PSL .67e 1.0 ...q 69.99 58.07 7 67.63 +3.9 PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 0 50.09 -.4 PSh BasM PYZ .61e .9 ...q 75.26 58.94 4 69.40 -1.8 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 13 131.97 +1.6 PSDvMom PIZ .26e .9 ...q 29.70 23.97 6 27.81 +.6 PSEmMom PIE .12e .6 ...q 22.22 16.23 40 21.02 +2.3 PShTact n DWIN 1.18 4.7 ... 28.33 24.71 6 24.87 -7.5 PS Rs1KLB USLB ... ... ...q 32.32 28.13 30.80 -1.3 PS IntlLB IDLB ... ... ...q 32.01 26.62 2 30.51 +1.2 PS DWAtac DWTR ... ... ...q 30.31 24.34 3 28.96 +2.5 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 11 60.30 -1.4 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 35 24.45 -1.7 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 1 69.75 -6.7 PS IntBybk IPKW .29e .8 ...q 40.14 30.89 31 37.80 +.6 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 1 27.23 -.5 PS SC Egy PSCE .14e .9 ...q 17.23 11.37 8 16.00 +3.9 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 4 57.60 +2.9 PS SmCMo DWAS .07e .1 ...q 53.05 40.05 19 50.13 +2.9 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 335 55.64 +1.1 PS P&CIns KBWP .69e 1.0 ...q 63.06 52.71 2 62.25 +4.8 PSKbwHiDv KBWD 2.10 9.2 ...q 24.94 21.09 47 22.81 -3.4 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 7 54.09 -.8 PSKbwReit KBWY 2.58 8.4 ...q 39.23 29.75 72 30.62 -13.5 PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 1 51.74 -2.0 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 1 52.85 +1.0 PS SC Info PSCT .08e .1 ...q 83.13 71.05 8 78.60 +2.8 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 5 18.69 -4.9 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 3 65.41 +1.4 PS SC HCre PSCH ... ... ...q 118.29 79.74 37 116.31 +18.1 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 17 31.24 -4.7 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 6 26.11 +.3 PwShs QQQ QQQ 1.52e .7 ...q 175.21 133.80 32961 161.89 +3.9 PranBio rs PRAN ... ... ... 3.79 1.75 26 1.96 -37.2 Precipio n PRPO ... ... ... 28.16 .37 265 .43 -64.1 PrecTh rs AIPT ... ... ...dd 2.50 .81 264 .83 -17.3 PfdBkLA PFBC .88 1.3 21 67.65 48.89 75 66.46 +13.1 PrefrmdLn PLPC .80 1.2 31 85.63 44.80 2 67.00 -5.7 PremFin PFBI .60 3.0 13 22.92 16.78 6 19.78 -1.5 Premier PINC ... ... ...dd 36.50 27.16 912 32.64 +11.8 Presbia n LENS ... ... ... 7.14 1.86 3 2.34 -38.1 Presidio n PSDO ... ... ... 19.74 12.75 58 15.80 -17.6 PriceTR TROW 2.28 2.1 20 120.07 67.62 807 108.62 +3.5 PrSmrt PSMT .70 .8 36 93.55 77.50 114 88.80 +3.1sPrmEgy PNRG ... ... ...dd 66.85 39.80 1 69.23 +34.4 PrimoWtr PRMW ... ... ...dd 13.86 10.47 137 12.52 -.4 Primoris PRIM .24 .9 19 30.00 21.84 127 26.68 -1.9 PrinPrice PSET .16e ... ... 34.46 28.19 33.30 +3.5 PrinShHld PY .33e ... ... 34.81 27.98 32.36 -.8 PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 31.96 +1.6 PrinMill ef GENY .06e ... ... 38.17 27.38 3 34.99 +.8 Prin US SC PSC ... ... ... 33.19 27.61 0 31.77 +.2 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.3 13 75.59 57.62 1607 61.46 -12.9 ProDex PDEX ... ... 29 8.00 4.55 7 6.85 +.7 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 3.43 1.84 1 2.88 +32.7 ProQRTher PRQR ... ... ...dd 6.90 2.75 50 3.55 +10.1 PrUltBio s BIB ... ... ...q 69.62 44.62 145 52.48 -6.4 PrUltPQ s TQQQ ... ... ...q 190.52 90.86 5097 146.35 +5.5 ProDvrs h rs IPDN ... ... ... 9.95 2.45 11 2.68 -34.5sProrEng PFIE ... ... 1 3.60 1.11 419 3.64 +89.6 PrognicsPh PGNX ... ... ...dd 8.63 4.60 696 7.09 +19.2 ProgrsSoft PRGS .56 1.5 33 53.60 28.63 272 37.25 -12.5 Proofpoint PFPT ... ... ...dd 127.35 74.42 545 122.06 +37.4 PShtQQQ rs SQQQ ... ... ...q 35.86 14.46 13389 17.44 -18.9 ProS Ris n EQRR ... ... ... 50.68 38.13 1 48.61 +4.1 PrUlNBio rs UBIO ... ... ... 46.35 24.43 50 29.54 -12.2 ProUNShBio ZBIO ... ... ... 18.36 8.03 8 10.73 -5.8 ProUShBio BIS ... ... ...q 29.66 17.52 37 21.68 -1.7 ProspctCap PSEC .72 11.2 8 9.45 5.51 777 6.43 -4.6 ProtagTh n PTGX ... ... ...dd 23.97 7.85 70 8.92 -57.1 ProteonTh PRTO ... ... ...dd 2.85 1.10 13 2.30 +21.1 Proteos n PTI ... ... ... 8.61 1.41 438 5.10 -12.5tProthena PRTA ... ... ...dd 70.00 27.19 15135 11.50 -69.3 ProvidSv PRSC ... ... 25 79.38 43.19 38 77.66 +30.9 ProvidBc n PVBC ... ... ... 27.38 19.75 9 23.95 -9.4 ProvFnH PROV .56 3.1 21 20.35 17.62 7 18.12 -1.5 PrudntlBcp PBIP .20 1.1 92 18.96 15.81 6 18.45 +4.8 PsychmCp PMD .60 2.9 23 27.99 15.99 4 20.65 +.4 Pulmatrix PULM ... ... ...dd 3.42 .43 1293 .44 -68.8 PulseBio n PLSE ... ... ...dd 39.50 9.81 149 17.70 -25.0 PumaBiotc PBYI ... ... ...dd 136.90 28.35 387 61.80 -37.5sPureAcq un PACQU ... ... ... 10.15 10.08 287 10.16 +.4 PureCycle PCYO ... ... ...dd 9.65 5.85 12 9.60 +15.0 PurplInv n PRPL ... ... ... 13.90 7.65 26 8.07 -19.7 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 27 1.13 -65.0 QAD Inc B QADB .24 .7 ...dd 36.75 21.58 2 33.50 +8.7 QAD A QADA .29 .6 ...dd 50.35 29.40 27 45.20 +16.3 QCR Hld QCRH .24f .5 19 50.00 39.85 71 47.50 +10.9 QIWI plc QIWI .84e 5.0 16 26.55 13.67 115 16.80 -3.1 Qorvo QRVO ... ... ...dd 86.84 62.68 2345 68.68 +3.1 Qualcom QCOM 2.48f 4.9 ...dd 69.28 48.92 10851 50.53 -21.1 QualitySys QSII .70 5.0 28 17.74 12.24 182 14.11 +3.9 Qualstar rs QBAK ... ... ... 13.50 4.77 16 10.68 +27.1 Qualys QLYS ... ... 80 85.00 36.70 309 81.30 +37.0 Quantenn n QTNA ... ... ... 22.50 9.60 196 13.01 +6.6 Quanterx n QTRX ... ... ... 24.81 15.30 38 16.77 -21.9 Quartrhill g QTRH .05 ... 5 2.20 1.26 31 1.52 -17.4 QuestRes rs QRHC ... ... ...dd 3.00 1.03 4 1.94 -15.7 QuickLog h QUIK ... ... ...dd 2.22 1.15 187 1.49 -14.4 Quidel QDEL ... ... ...dd 57.30 23.02 269 55.43 +27.9 QuinStreet QNST ... ... ...cc 14.65 3.36 476 11.67 +39.3 Qumu Cp QUMU ... ... ...dd 3.28 1.42 48 1.67 -29.7 Quotinet QTNT ... ... ... 7.74 2.78 327 4.00 -19.2 QuratQVC A QRTEA ... ... 23 29.11 20.74 1425 25.22 +3.3 QuratQVC B QRTEB ... ... 26 28.90 19.40 25.46 +3.7R -: R1 RCM n RCM ... ... ... 8.20 3.05 1024 7.59 +72.1 RBB Bcp n RBB .32 1.2 ... 28.72 21.26 121 27.54 +.6 RBC Bear ROLL ... ... 41 139.95 94.97 47 123.92 -2.0 RCI Hosp RICK .12 .4 11 33.78 16.32 47 28.22 +.9 RCM RCMT 1.00e ... 31 7.50 4.60 3 5.34 -14.6 RF Inds RFIL .08 1.5 ...dd 6.35 1.40 44 5.45 +101.9 RGC Res s RGCO .62 2.4 31 31.99 21.21 2 25.64 -5.3 RLJ Ent rs RLJE ... ... ... 5.24 2.49 3 4.64 +26.1 RMG Net rs RMGN ... ... ...dd 3.60 .75 9 1.17 +42.7 RMR Gp h RMR 1.00 1.3 44 82.70 42.36 84 75.85 +27.9 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 137 11.06 -17.7 RTI Surg RTIX ... ... ...dd 6.00 3.85 59 4.50 +9.8 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 7.70 2.51 110 2.75 -50.5 RaPhrm n RARX ... ... ...dd 27.84 4.78 134 6.05 -28.8 RadNet RDNT ... ... 48 14.85 6.00 469 13.50 +33.7 RadaElc rs RADA ... ... ...dd 3.86 1.07 145 2.25 -26.9 Radcom RDCM ... ... 67 22.45 17.00 33 18.15 -8.6 RadiSys RSYS ... ... ...dd 4.39 .53 168 .70 -30.0 RadiusHlth RDUS ... ... ...dd 49.16 24.66 880 33.02 +3.9 Radware RDWR ... ... ...dd 22.50 15.28 66 21.89 +12.8 RamacoRs n METC ... ... ... 9.35 3.81 162 6.38 -7.3 Rambus RMBS ... ... ...cc 15.50 11.30 618 13.54 -4.8 RandCap RAND ... ... 19 3.50 2.54 0 2.65 -12.4 Randgold GOLD 1.00f 1.3 25 108.29 77.70 290 79.55 -19.6 RandBcp n RNDB ... ... ... 16.49 13.36 0 16.30 +6.2 Rapid7 n RPD ... ... ...dd 28.73 14.75 152 27.66 +48.2 RaveRest RAVE ... ... ...dd 2.33 1.12 17 1.32 -9.8 RavenInds RAVN .52 1.4 37 40.85 26.70 86 37.95 +10.5tReShape rs RSLS ... ... ... 6.45 .58 180 .60 -59.4 ReadIntlA RDI ... ... 12 17.50 14.37 48 16.12 -3.5 ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 114 .96 -35.1 RealNetwk RNWK ... ... ...dd 5.00 2.63 80 3.57 +4.4 Rl NxtEc n BLCN ... ... ... 25.05 21.69 26 22.60 -6.8 RealPage RP ... ... 70 56.41 32.30 192 53.95 +21.8 ReataPh n RETA ... ... ...dd 40.88 19.31 404 25.39 -10.3 ReconTech RCON ... ... ...dd 5.36 .64 39 1.33 +2.3 RecroPhm REPH ... ... ... 12.23 5.81 136 11.69 +26.4 RedRobin RRGB ... ... 27 74.11 45.70 179 63.40 +12.4 RedRkRs n RRR .40 1.3 ... 35.77 21.41 343 30.74 -8.9 RedViolt n RDVT ... ... ... 46.40 5.05 16 7.29 -84.3 Redn n RDFN ... ... ... 33.49 19.18 1680 22.47 -28.3 RedhillBio RDHL ... ... ... 11.25 4.30 23 4.96 -3.5 Regenrn REGN ... ... 29 543.55 311.34 600 316.01 -15.9 RegnxBio n RGNX ... ... ...dd 42.00 16.30 816 37.25 +12.0 RegulusTh RGLS ... ... ...dd 1.95 .63 187 .65 -37.6 Reis Inc REIS .76f 3.6 ...dd 22.35 15.95 8 20.85 +1.0 ReliantBcp RBNC .32f 1.4 23 27.49 21.31 3 23.32 -9.0 Reliv In rs RELV ... ... ...dd 13.77 3.72 12 4.64 -2.7 RemarkHld MARK ... ... ...dd 15.10 1.93 456 6.35 -34.7sRenasant RNST .76 1.7 21 45.70 37.68 65 45.83 +12.1 RenewEn REGI ... ... ...dd 14.10 9.50 652 13.00 +10.2 RenminTi rs ABAC ... ... ... 4.76 1.60 0 2.50 -15.3 RentACt RCII .32 3.2 17 13.89 7.22 1008 9.99 -10.0 Replgn RGEN ... ... 53 46.81 29.56 214 37.90 +4.5 RepBncp RBCAA .97f 2.3 17 44.04 33.17 17 41.71 +9.7 RepFBcp FRBK ... ... 59 9.90 8.00 164 8.30 -1.8 resTORbi n TORC ... ... ... 21.10 7.55 109 8.92 -47.2 RschFrnt REFR ... ... ...dd 1.55 .85 29 1.00 -3.8 Resonant RESN ... ... ... 8.55 3.17 227 3.82 -48.9 ResConn RECN .48 3.1 25 17.00 12.05 166 15.65 +1.3 RestorRob n HAIR ... ... ...dd 11.95 3.80 144 4.62 +.4 RetailOpp ROIC .78f 4.8 48 21.94 16.21 1086 16.41 -17.7 RetoEco n RETO ... ... ... 12.75 5.94 137 6.01 -14.8 Retrophin RTRX ... ... ...dd 28.25 15.55 160 26.82 +27.3 RevanceTh RVNC ... ... ...dd 37.45 18.43 348 29.60 -17.2 RevenHo n RVEN ... ... ... 6.75 2.47 6 2.78 -40.0 RevolutL rs RVLT ... ... ... 9.00 2.95 39 3.69 +12.2 ReWalkRob RWLK ... ... ...dd 3.20 1.05 51 1.05 -4.5 RhythmP n RYTM ... ... ...dd 33.81 16.80 27 23.01 -20.8 RibbnCm n RBBN ... ... ... 8.36 4.97 332 5.30 -31.4 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 13 1.56 +5.4sRichrdElec RELL .24 2.7 ... 8.95 5.31 81 9.00 +33.5 RigelPh RIGL ... ... ...dd 4.71 2.14 7089 3.60 -7.2 RigNet RNET ... ... ...dd 21.35 12.70 12 15.20 +1.7 RiminiSt n RMNI ... ... ... 10.40 .20 5 7.90 -.1 RiotBlck RIOT 1.00p ... ... 46.20 3.03 357 6.55 -76.9 RiseEdCy n REDU ... ... ... 18.60 9.50 56 16.03 +8.4 RittrPh rs RTTR ... ... ... 11.00 1.83 46 2.89 -12.1 RivrvwBcp RVSB .12 1.3 22 9.75 6.46 17 9.36 +8.0 RocktPh n RCKT ... ... ... 20.60 3.40 103 16.81 +61.0 RockwllM RMTI ... ... ...dd 8.98 4.84 147 5.49 -5.7 RockyBr RCKY .44 2.0 17 22.80 12.20 51 22.45 +18.8 RkyMChoc RMCF .48 4.0 20 13.23 11.05 3 11.96 +1.5 Roku n ROKU ... ... ...cc 58.80 15.75 2112 32.27 -37.7 Rosehill n ROSE ... ... ... 11.69 5.52 75 8.00 +1.8 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 8.01 -28.9 RosettG rs ROSG ... ... ... 2.82 .23 25 .35 -36.9 RossStrs s ROST .90f 1.2 22 85.66 52.85 2089 78.14 -2.6 RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 539 87.92 +7.1 Rubicon rs RBCN ... ... ... 10.45 6.40 15 6.95 -12.9 RmblOn B n RMBL ... ... ... 5.70 3.53 6 4.91 -5.5 RushEntA RUSHA ... ... 27 55.40 34.30 316 43.11 -15.2 RushEntB RUSHB ... ... 31 52.76 31.92 5 40.29 -16.4sRuthsHosp RUTH .44f 1.7 27 26.50 17.95 172 26.35 +21.7 Ryanair RYAAY 1.55e 1.3 ... 127.61 90.28 384 115.46 +10.8S -:S&T Bcp STBA 1.00 2.3 17 43.17 32.75 207 42.73 +7.3 S&WSeed SANW ... ... ... 5.20 2.90 3 3.45 -11.5 SB FinGp SBFG .30 1.6 13 19.58 15.61 8 18.89 +2.2 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 122.43 781 165.82 +1.5 SEI Inv SEIC .60f .9 28 78.35 49.45 553 70.08 -2.5 SelasLf rs SLS ... ... ... 19.80 3.43 135 4.94 -37.2 SG Blck n SGBX ... ... ... 7.00 3.70 12 4.70 -21.4 SGOCO rs SGOC ... ... ... 2.55 .90 2 1.08 +1.9 SI Fincl SIFI .24 1.7 15 16.45 13.75 14 14.25 -3.1 SIGA Tc n SIGA ... ... ... 6.39 5.61 55 6.15 +4.1 SLM Cp SLM ... ... 19 13.14 9.65 3708 11.68 +3.4 SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 2 70.81 +3.0 SmartGlb n SGH ... ... 10 56.69 11.50 971 39.00 +15.7 SMTC hg SMTX ... ... ... 2.52 1.10 15 2.47 +30.6 SORL SORL ... ... 3 9.74 3.59 102 4.21 -37.4 SP Plus SP ... ... 21 41.70 28.10 40 36.55 -1.5 SPAR Gp h SGRP ... ... ... 3.75 .87 14 1.37 +11.4 SpdDorWrF DWFI ... ... ... 26.06 24.47 59 24.70 -2.3 SPI Eng rs SPI ... ... ... 2.61 .30 215 .49 -23.2 SPS Cmce SPSC ... ... 99 67.18 45.02 133 65.51 +34.8 SS&C Tch s SSNC .28 .6 32 53.99 35.85 1253 50.21 +24.0 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 25 4.67 +33.0 SSR Mng g SSRM ... ... 18 11.40 7.64 806 10.17 +15.7 SVB FnGp SIVB ... ... 25 271.79 159.44 304 254.23 +8.8 SabanCap n SCAC ... ... ... 10.20 9.84 81 10.02 +1.1 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 3 10.69 +1.6 SabraHltc SBRA 1.80e 10.5 14 29.09 15.78 1373 17.18 -8.5 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 2 25.24 -.7 SabreCorp SABR .56 2.8 24 25.01 17.30 1692 20.21 -1.4 SAExplr rs SAEX ... ... ...dd 5.76 1.18 21 1.61 -26.8 SaftyInsGr SAFT 3.20 4.0 20 84.00 65.75 20 80.95 +.7 SageThera SAGE ... ... ...dd 195.97 59.57 633 145.49 -11.7 Saia Inc SAIA ... ... 36 80.25 41.28 71 74.30 +5.0 SalemMda SALM .26 7.8 12 8.25 3.25 35 3.35 -25.6 SalisbryBc SAL 1.12 2.5 16 51.80 39.00 0 44.00 -1.5 SanderFm SAFM 1.28 1.1 8 176.43 108.82 248 113.68 -18.1 SndySpr SASR 1.04 2.6 17 45.64 36.41 262 40.13 +2.8 Sanlp JBSS 2.00e ... 21 74.69 54.32 60 57.16 -9.6 SangTher SGMO ... ... ...dd 27.50 4.05 2207 18.15 +10.7 Sanmina SANM ... ... 15 42.95 24.60 852 27.70 -16.1 Sano rt GCVRZ ... ... ... .49 .26 31 .48 +26.3 Sapiens SPNS .20e 2.2 ...cc 14.30 8.01 9 9.27 -19.5 SareptaTh SRPT ... ... ...dd 84.37 28.82 1348 78.31 +40.7 Savara rs SVRA ... ... ...dd 17.19 4.60 98 9.27 -37.5tscPhrma n SCPH ... ... ...dd 18.17 10.12 58 9.89 -18.2 ScanSource SCSC ... ... 12 45.35 31.40 75 35.80 Schmitt h SMIT ... ... ...dd 4.47 1.55 45 2.05 -25.2 Schnitzer SCHN .75 2.4 10 38.85 17.80 219 31.65 -5.5 Scholastc SCHL .60 1.4 ...dd 46.59 33.51 76 41.54 +3.6 Schulmn SHLM .82 1.9 33 43.88 25.00 250 43.25 +16.1 SciGames SGMS ... ... ...dd 56.45 21.90 630 50.20 -2.1 Scynexis SCYX ... ... ...dd 2.94 1.22 273 1.26 -45.7 SeaChange SEAC ... ... ... 4.03 2.35 187 3.12 -20.6 SeacstBkg SBCF ... ... 24 28.44 20.58 216 27.73 +10.0 SeagateT STX 2.52 4.3 15 62.70 30.60 2842 58.22 +39.1 SeanrgM rs SHIP ... ... ...dd 1.66 .58 96 .90 -13.5 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 13.69 1.99 2365 3.24 -9.5 SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 3.95 1.38 240 1.85 -28.8 SeaSpine n SPNE ... ... ...dd 13.46 7.37 23 11.88 +17.4 SeattGen SGEN ... ... ...dd 71.32 45.31 586 49.80 -6.9 SecndSight EYES ... ... ...dd 2.58 .90 176 1.65 -13.6 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 149 10.05 +4.0 SecWkA A n SCWX ... ... ...dd 12.99 7.83 83 10.63 +19.8 SecNtl lf SNFCA .23t ... 6 6.76 4.05 0 5.30 +6.0 SelectBc lf SLCT ... ... 23 14.06 10.90 8 13.30 +5.2 SelIncREIT SIR 2.04 10.8 16 26.72 17.90 337 18.87 -24.9 SelectaB n SELB ... ... ... 24.02 7.95 150 12.15 +23.9 SelectvIns SIGI .72 1.2 20 62.40 46.28 99 61.45 +4.7 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 100 3.35 -10.2 Semtech SMTC ... ... 52 44.85 31.30 277 42.15 +23.2tSenecaB SENEB ... ... 25 39.00 29.30 2 29.30 -13.8 SenecaA SENEA ... ... 11 38.15 27.00 7 28.80 -6.3tSenesTc n SNES ... ... ...dd 8.00 .44 47 .44 -38.9 SenHous SNH 1.56 10.4 10 22.01 14.90 1221 14.99 -21.7 SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 17 24.46 -3.2 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 16 25.45 -5.2 Senmiao n AIHS ... ... ... 8.91 5.00 84 7.25 +28.3 Senomyx SNMX ... ... ...dd 1.71 .56 130 1.17 -10.0 SensusHlt n SRTS ... ... ... 6.25 3.38 1 5.86 +13.6 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 2 9.65 -1.0 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 0 10.00 +.3 SeqentialB SQBG ... ... ...dd 4.08 1.36 52 1.92 +7.9 SeresTh n MCRB ... ... ...dd 17.42 6.65 81 7.61 -25.0 SvcSource SREV ... ... ...dd 4.17 2.61 97 3.84 +24.3 ServiFst s SFBS .44f 1.0 23 44.44 32.54 89 43.45 +4.7 SevStars h SSC ... ... ...dd 7.00 1.26 542 2.64 -42.7 SevernBc SVBI .12 1.6 34 8.20 6.70 4 7.40 +2.0 SharingE rs SEII ... ... 40 12.40 2.61 10 3.22 -57.5 Sharps SMED ... ... ...dd 5.73 3.74 34 4.33 +5.9 SharpSprg SHSP ... ... ...dd 7.64 3.07 22 6.22 +41.2 ShndTele s SHEN .26f .7 ... 41.80 28.00 88 38.60 +14.2 ShiftPixy n PIXY ... ... ... 11.64 2.00 37 3.08 +6.9 Shiloh SHLO ... ... 30 14.97 6.45 39 8.90 +8.5 Shineco n TYHT ... ... ... 4.95 1.31 2 1.59 -30.9 Shire SHPG 1.05e .7 91 192.15 123.73 1306 160.08 +3.2 ShoeCarnvl SCVL .30 1.3 21 28.38 15.08 128 23.82 -11.0 ShoreBcsh SHBI .28 1.5 21 20.09 15.17 8 18.86 +12.9 ShotSpot n SSTI ... ... ... 33.19 9.33 66 31.59 +124.8 Shuttery SFLY ... ... ...cc 86.41 39.76 824 82.33 +65.5 SiebertFn SIEB .10a 1.2 ...dd 21.61 3.52 17 8.20 -39.3 SiennaBi n SNNA ... ... ... 29.25 13.37 28 19.69 +8.5 Sientra SIEN ... ... ...dd 16.68 7.20 932 13.26 -5.7 SierraBc BSRR .64 2.2 19 28.87 23.10 19 28.52 +7.4 SierOnc g n SRRA ... ... ...dd 4.09 1.10 172 1.85 -50.4 SierraWr SWIR ... ... 21 31.95 15.10 272 17.10 -16.4 SifyTech SIFY .02e .8 ... 3.15 .69 319 2.27 +26.9 SigmaDsg SIGM ... ... ...dd 7.00 5.50 592 6.25 -10.1 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3tSigmaLb n SGLB ... ... ... 4.48 1.19 11 1.13 -47.4 Sigmatr SGMA ... ... 12 11.61 5.02 27 6.44 -36.4 SignatBk SBNY ... ... 18 161.92 116.68 642 128.49 -6.4 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.5 18 32.50 26.97 317 27.33 -7.0 SilcLtd SILC 1.00 2.7 19 77.95 32.00 58 36.97 -47.3 SilcnLab SLAB ... ... 80 101.90 66.35 271 87.70 -.7 SilicnMotn SIMO 1.20 2.5 17 56.51 40.33 358 47.50 -10.3 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 3.7 23 16.80 11.85 4 15.25 -5.0 SimmnsFst s SFNC ... ... 18 30.90 24.88 149 28.95 +1.4 SimplyGd n SMPL ... ... ... 16.01 10.93 214 12.55 -12.0 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.4 38 18.00 11.00 45 17.65 +9.6 Sina SINA ... ... 46 124.60 72.26 691 95.34 -5.0 Sinclair SBGI .72 2.5 11 41.15 26.70 1043 29.05 -23.2 SinoGlobl SINO ... ... ...dd 3.99 1.04 85 1.16 -54.7 Sinovac h SVA ... ... ...dd 8.75 4.60 42 7.84 -.5 SiriusXM SIRI .04 .7 35 6.62 4.73 16566 6.33 +18.1 SitoMobl rs SITO ... ... ...dd 8.60 2.45 142 3.85 -42.7 SkySolar SKYS ... ... ...dd 2.43 .82 37 1.32 -12.0 SkyWest SKYW .40f .7 18 60.65 31.75 153 56.60 +6.6tSkywksSol SWKS 1.28 1.4 20 117.65 90.38 2721 88.64 -6.6 SleepNmbr SNBR ... ... 21 40.72 28.23 1655 29.57 -21.3 SmartFn rs SMBK ... ... 25 26.26 20.50 15 23.95 +10.4 SmartSnd n SND ... ... ... 13.70 4.81 665 6.47 -25.3 SmthM hrs SMSI ... ... ...dd 3.41 .81 149 1.89 -33.5 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 54 4.63 -18.1 SocketM n SCKT ... ... ... 4.59 2.92 5 3.02 -15.6sSodaStrm SODA ... ... 36 97.46 49.33 185 96.67 +37.4 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 579 30.94 -28.6 Sol-Gel n SLGL ... ... ... 12.23 9.00 31 9.75 -9.0 SolarCap SLRC 1.64 8.0 12 22.94 19.70 46 20.38 +.8 SolarSCap SUNS 1.41 8.3 12 18.40 16.10 30 16.91 -4.8 SolarEdg n SEDG ... ... 32 59.20 15.40 797 53.15 +41.5 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 2 1.78 -1.1 SolidBio n SLDB ... ... ... 33.74 6.83 436 12.80 -43.4 Solignx wt SNGXW ... ... ... 1.18 .21 .55 -32.0 Soligenix n SNGX ... ... ... 4.40 1.60 8 1.75 -21.2 SonicCorp SONC .64 2.4 18 30.05 22.11 607 26.27 -4.4 SonicFdry SOFO ... ... ...dd 5.00 2.05 0 2.39 -20.6 SonomaPh SNOA ... ... ...dd 7.75 3.50 39 3.99 -26.8 Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.72 1.80 152 2.16 -4.8 SorrentoTh SRNE ... ... 47 10.65 1.50 2479 6.10 +60.5 SotherlyH SOHO .46f 6.9 42 7.08 5.57 32 6.70 +3.9 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 0 25.07 -2.2 SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 4 25.00 -1.4 SouMoBc s SMBC .44 1.2 17 40.80 30.30 1 37.02 -1.5 SoundFin SFBC .48f 1.3 22 37.00 29.55 0 36.80 +8.2 SouthState SSB 1.32 1.5 24 94.50 78.60 178 88.15 +1.1sSthnFstBsh SFST ... ... 24 47.35 32.40 5 47.30 +14.7 SoNatBcVa SONA .32 2.0 46 18.48 15.11 30 15.99 -.2 SsdeBTX SBSI 1.12a 3.2 18 37.57 31.20 104 35.48 +5.3 SparkEn s SPKE .72 6.2 10 23.65 8.60 149 11.75 -5.2 SparkEn pf SPKEP 2.19 9.1 ... 27.56 22.84 17 24.14 -9.3 SparkTh n ONCE ... ... ...dd 91.75 41.06 859 77.93 +51.6 SpartnMot SPAR .10 .6 40 18.35 7.85 96 16.80 +6.7 SprtnNash SPTN .72f 4.0 ...dd 37.83 16.32 112 17.96 -32.7 SpectPh SPPI ... ... ...dd 23.50 5.47 1264 18.26 -3.6 SperoTh n SPRO ... ... ... 19.00 9.66 32 12.57 +7.0tSphr3D grs ANY ... ... ... 7.25 .51 1109 .51 -79.5 Spherix rs SPEX ... ... ...dd 4.75 .89 74 1.03 -26.4 Splunk SPLK ... ... ...dd 112.66 54.17 1208 105.03 +26.8 SpokHldgs SPOK .50 3.3 34 20.60 13.75 73 15.15 -3.2 SportsWhs SPWH ... ... 10 6.99 3.40 622 5.14 -22.2 SprBkPh n SBPH ... ... ...dd 18.93 8.47 16 14.38 +7.0 SprottFoc FUND .75e 9.7 ...q 8.39 6.84 89 7.76 -2.0 Sprouts SFM ... ... 25 28.29 17.55 823 24.14 -.9 StaarSur STAA ... ... ... 17.60 8.95 125 16.65 +7.4 Staff360 rs STAF ... ... ... 5.70 1.51 20 1.81 -42.6 Stamps.cm STMP ... ... 25 233.13 100.55 237 219.20 +16.6 StarBulk rs SBLK ... ... ...dd 13.29 7.57 563 12.72 +13.0 StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 13 25.53 +.8sStarsGp g TSG ... ... ... 29.80 15.85 1486 33.45 +43.6 Starbucks s SBUX 1.20 2.1 28 64.87 52.58 8334 58.16 +1.3 StatAutF STFC .40 1.3 ...dd 30.85 22.11 27 30.23 +3.8sStateBkFn STBZ .80f 2.5 22 31.82 24.90 106 32.10 +7.6 SteadyM n STDY ... ... ...dd 7.50 2.75 41 2.75 -25.7 StealthGas GASS ... ... 27 4.70 2.90 14 4.05 -7.1 SteelCon STCN ... ... ...dd 2.90 1.46 37 2.01 -19.3 StlDynam STLD .75f 1.6 18 50.70 32.20 2042 45.73 +6.0 SteinMart s SMRT .30 16.2 ...dd 2.55 .48 276 1.85 +59.5 StellrAcq n STLR ... ... ... 10.49 9.99 67 10.39 +1.8 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.08 10.22 10.85 +3.8 StellrB hrs SBOT ... ... ... 1.55 .70 34 .72 -11.1 StemlineTh STML ... ... ...dd 18.75 7.30 206 16.70 +7.1 Stericycle SRCL ... ... ...cc 88.00 56.64 519 60.99 -10.3 Stericyc pf SRCLP 5.25 11.1 ... 75.95 43.93 57 47.13 -11.0 SterlBcp n SBT .01p ... ... 14.98 12.00 39 13.33 +5.0 SterlCons STRL ... ... 29 18.90 8.84 93 11.77 -27.7 SMadden SHOO .80 ... 21 49.28 36.10 857 46.40 -.6 Stewrdshp SSFN .12 1.0 16 12.75 8.50 7 11.76 +14.7 StitchFix n SFIX ... ... ...cc 30.07 14.48 273 20.10 -22.2 StockYBc s SYBT .92f 2.5 19 44.50 31.90 175 36.30 -3.7 StoneCastle BANX 1.52 7.1 12 22.75 19.66 10 21.46 +6.6 StrataS rs SSKN ... ... ...dd 5.01 1.06 7 1.21 -1.6 Stratasys SSYS ... ... ...dd 30.88 18.00 299 21.17 +6.1 Strattec STRT .56 1.7 22 49.20 23.85 12 33.70 -22.6 StratusPrp STRS 1.00e ... 67 32.15 26.15 4 31.65 +6.6 Strayer STRA 1.00 .9 31 109.82 76.40 106 107.30 +19.8 StreamHlth STRM ... ... ...dd 2.82 .92 6 1.57 -7.1 StrgbrBio n SBBP ... ... ... 9.25 4.00 242 7.75 +6.9 StudentTrn STB .44 5.9 18 7.54 5.58 862 7.50 +22.1 SummerInf SUMR ... ... ...dd 2.25 .90 29 1.02 -32.0 SumFWV SMMF .52f 1.9 22 28.16 20.93 3 26.68 +1.4 SmtStB s SSBI .48 3.5 20 14.70 11.65 1 13.70 +8.8 SumTher n SMMT ... ... ...dd 16.86 8.80 31 13.23 +19.4 SunHydrl SNHY .36 .7 46 70.83 35.63 61 53.47 -17.3 SundEng n SNDE ... ... ... 9.59 3.61 1 4.50 -24.3 SunesisP rs SNSS ... ... ...dd 7.69 1.82 122 2.87 -22.2 SunOpta STKL ... ... ...dd 10.20 6.27 241 6.90 -11.0 SunPower SPWR ... ... ...dd 11.70 6.46 3847 8.95 +6.2 Sunrun n RUN ... ... 8 10.16 4.21 2575 8.82 +49.5 Sunworks n SUNW ... ... ... 2.14 .90 46 .94 -10.5 SuperMicro SMCI ... ... 12 27.90 16.10 154 17.40 -16.8 SuperCom SPCB ... ... ...dd 4.95 2.01 80 2.54 -35.0 SupercdT rs SCON ... ... ...dd 2.08 .88 16 1.00 -8.3 SupUnifm s SGC .38 1.4 23 28.85 17.41 7 26.25 -1.7 Supernus SUPN ... ... 45 50.05 29.95 682 47.50 +19.2 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 19 2.72 +12.6tSurfaceOn n SURF ... ... ... 14.75 13.00 523 12.88 -3.4 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 224 16.75 +38.4 Surmodic SRDX ... ... ...cc 40.30 22.35 64 37.55 +34.1 SussxB SBBX .24 .8 25 32.85 19.75 16 30.20 +12.5 SykesEnt SYKE ... ... 38 34.49 25.77 70 29.48 -6.3 Symantec SYMC .30 1.1 14 34.20 24.93 4614 27.76 -1.1 Synacor SYNC ... ... ...dd 3.95 1.35 83 1.73 -25.0 Synalloy SYNL .13m .8 ...dd 17.35 10.30 8 17.20 +28.4 Synaptics SYNA ... ... ...dd 64.54 33.73 363 44.61 +11.7 Synchron SNCR ... ... 27 24.92 6.51 319 11.73 +31.2 SyndaxP n SNDX ... ... ...dd 15.43 7.41 193 10.43 +19.1 SyneosH h SYNH ... ... ...dd 61.10 31.10 371 38.20 -12.4 SynrgyPh SGYP ... ... ...dd 4.84 1.68 2329 1.74 -22.0 Synlogic rs SYBX ... ... ...dd 23.00 8.76 197 12.70 +30.9 Synopsys SNPS ... ... 49 94.80 70.55 988 82.60 -3.1sSyntel SYNT 15.00e ... 14 28.45 15.88 551 27.94 +21.5 Synthes rs SES ... ... ... 10.24 2.00 6 3.13 +10.2 Sypris SYPR .08 5.0 ...dd 1.90 1.03 24 1.59 +15.2 SyrosPhar n SYRS ... ... ... 24.38 6.30 216 12.27 +26.1T -:T-MobileUS TMUS ... ... 24 68.88 54.60 2649 62.29 -1.9 TAT Tch h TATT .34e 3.8 20 12.50 8.20 2 8.88 -15.5 TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 33 17.82 -11.1 TCP Cap TCPC 1.44 10.0 11 17.25 13.72 122 14.36 -6.0 TD Ameritr AMTD .84 1.4 37 63.01 36.12 3560 61.20 +19.7 TDH Hld n PETZ ... ... ... 31.75 3.86 28 4.47 -20.7 TESSCO TESS .80 4.4 54 24.85 12.15 28 18.25 -9.4 TFS Fncl TFSL .68 4.5 50 17.27 14.32 200 15.06 +.8 TG Thera TGTX ... ... ...dd 17.35 7.25 768 14.05 +71.3 THL Credit TCRD 1.08 13.9 9q 10.25 7.72 87 7.79 -13.9 TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 97380.00 1.30 958 1.53 -39.0 TPI Co n TPIC ... ... ... 26.00 15.26 478 22.71 +11.0 TSR Inc TSRI ... ... 31 11.10 3.80 1 5.50 +5.8 TTEC Hl TTEC .54f 1.7 30 43.75 29.70 37 31.80 -21.0 TTM Tch TTMI ... ... 21 19.54 12.76 440 14.79 -5.6sTabula n TRHC ... ... ...cc 41.93 11.59 299 41.50 +48.0 TactSys n TCMD ... ... ...cc 37.88 18.25 140 34.34 +18.5 Taitron h TAIT .10 7.3 ...dd 2.13 1.13 14 1.37 -18.5 TakeTwo TTWO ... ... 60 129.25 62.31 1239 98.12 -10.6 Talend n TLND ... ... ...dd 52.10 28.92 286 47.43 +26.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 44

TandmD rs TNDM ... ... ...dd 12.20 2.14 821 7.37 +212.3 TandyLthr TLF ... ... 12 9.05 6.79 1 7.62 -1.7 Tantech n TANH ... ... ... 4.54 1.28 1114 3.05 +18.2tTapimmu n TPIV ... ... ... 4.70 2.60 120 2.91 -25.8tTarena TEDU .28e 2.7 4 21.70 10.60 50 10.48 -30.1 TaylrDv TAYD ... ... 22 15.14 9.70 6 10.00 -25.5 TechData h TECD ... ... 21 111.10 76.89 278 80.71 -17.6 TechComm TCCO ... ... ...dd 15.40 2.30 32 4.50 -60.7sTechTarg TTGT ... ... ... 20.80 8.75 187 20.51 +47.3 Tecnoglass TGLS .56 7.1 53 11.00 5.50 34 7.94 +8.0 Tecogen TGEN ... ... ... 4.17 2.05 62 3.15 +16.7 Telenav TNAV ... ... ...dd 9.25 4.50 10 5.20 -5.5 Teligent TLGT ... ... ...dd 9.54 2.43 567 3.42 -5.8 Tellurian rs TELL ... ... ...dd 13.74 6.45 1227 10.35 +6.3 TenaxTh rs TENX ... ... ... 15.80 4.41 69 6.37 -35.0 TerrFmP lf TERP 2.13e 19.2 ... 14.20 9.55 239 11.07 -7.4 Terr4Ac un TRTLU ... ... ... TerritBcp TBNK .80 2.7 16 33.00 28.12 9 29.97 -2.9 Tesaro TSRO ... ... ...dd 168.92 50.67 457 51.98 -37.3 Tesla Inc TSLA ... ... ...dd 389.61 244.59 4877 283.37 -9.0 TetraTc TTEK .40 .8 21 53.40 39.95 157 51.50 +7.0 Tetraphase TTPH ... ... ...dd 8.75 2.05 725 3.17 -49.7 TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 1 25.62 +1.4 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 2 25.37 -.7 TxCapBsh TCBI ... ... 24 102.90 69.65 518 97.05 +9.2 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.5 27 120.75 75.92 5653 98.09 -6.1 TexRdhse TXRH 1.00f 1.6 34 63.80 44.29 830 63.04 +19.7 The9Ltd NCTY ... ... ... 1.68 .45 139 .47 -26.9 TherapMD TXMD ... ... ...dd 8.30 3.50 958 5.68 -6.0 TherpxBio n TRPX ... ... ... 7.80 4.26 18 4.85 -9.2 TheravBio TBPH ... ... ...dd 43.44 21.27 257 22.55 -19.1 TheStreet TST .10 5.6 3 2.03 .73 263 1.78 +22.8 1347PrpIns PIH ... ... 43 8.50 6.55 2 6.81 -6.1 1347PrIn pf PIHPP ... ... ... 25.10 24.15 2 25.00 +2.5 TiGenix n TIG ... ... ... 48.00 15.54 0 42.24 +84.5 TiberAcq n TIBR ... ... ... 9.58 9.55 9.58 +.1 TiberAc un TIBRU ... ... ... 10.14 10.00 10.10 +.8 TileShop TTS .20 ... 21 22.05 5.15 2028 6.40 -33.3 TillCap n TIL ... ... ... 5.45 3.30 5 3.90 -11.6sTmbrlndBc TSBK .52f 1.6 17 32.99 21.08 33 32.86 +23.8tTintri n TNTR ... ... ... 7.75 1.55 249 1.50 -70.6 Tiptree TIPT .12 2.0 18 7.50 5.35 48 6.05 +1.7 TitanMach TITN ... ... ...cc 25.09 11.68 119 20.97 -.9 TitanPh rs TTNP ... ... ... 3.05 .94 16 .95 -28.3 TivityHlth TVTY ... ... 26 48.50 28.70 761 39.45 +7.9 Tivo Cp TIVO .72 4.9 ...dd 20.18 12.75 1125 14.55 -6.7 Tocagen n TOCA ... ... ... 17.95 8.60 107 10.33 +.8 TonixPh rs TNXP ... ... ...dd 5.00 2.75 47 3.17 -8.1 TopImage TISA ... ... ...dd 1.75 .95 4 1.10 -3.8 Torchlght TRCH ... ... ...dd 1.96 .95 365 1.20 -10.4 TowerSemi TSEM ... ... 13 36.69 21.06 701 25.86 -24.1sTownSprts CLUB ... ... ...dd 8.85 3.40 191 8.80 +58.6 TowneBank TOWN .56 1.9 ... 35.30 27.85 134 29.60 -3.7 TraconPh n TCON ... ... ...dd 3.95 2.00 60 2.75 -17.9 TractSupp TSCO 1.08 1.8 19 82.68 49.87 1803 61.64 -17.5 TradDsk A n TTD ... ... ... 67.30 35.56 297 53.72 +17.5 TrnWEnt TWMC ... ... 3 3.10 .95 3 1.25 -31.5 TransAct TACT .36 2.9 29 15.80 8.15 9 12.60 -4.9 Transcat TRNS ... ... 28 17.20 11.60 6 17.10 +20.0 TransGlb TGA .20 12.7 ...dd 1.85 1.07 137 1.57 +9.1 TravelCtrs TA ... ... ...dd 6.35 2.95 172 3.70 -9.8 TravCtrs 28 TANNI 2.06 8.4 ... 25.73 18.63 5 24.43 -3.2 TravelC 29 TANNL 2.00 8.1 ... 25.80 17.09 4 24.72 -1.9 Travelct 30 TANNZ 2.00 8.2 ... 25.80 17.00 4 24.32 -2.7 Travelzoo TZOO ... ... 27 11.25 5.75 30 7.60 +17.8 TrmntMtg n TRMT ... ... ... 17.94 12.55 5 12.59 -14.3 Trevena TRVN ... ... ...dd 3.64 1.34 512 1.72 +7.5 TriCoBsh TCBK .68 1.8 22 43.80 33.36 39 37.73 -.3 TrilliumTh TRIL ... ... ... 13.30 4.15 39 6.70 -7.6 TriMas h TRS ... ... 20 28.85 20.05 155 27.10 +1.3 Trimble TRMB ... ... 52 45.70 31.22 577 36.13 -11.1 TrinityBio TRIB .88 18.1 6 6.54 4.22 24 4.87 -4.5 TripAdvis TRIP ... ... 91 50.95 29.50 2248 42.69 +23.9 TriStCap TSC ... ... 17 26.30 20.30 69 24.70 +7.4 TriStCap pf TSCAP 1.69 6.4 ... 26.50 25.75 1 26.37 +1.8 TriumphBc TBK ... ... 22 44.05 20.50 142 39.25 +24.6 Trivago n TRVG ... ... ... 24.27 6.17 617 6.55 -4.2 Tronc TRNC ... ... 25 24.74 10.80 91 18.87 +7.3 Trovagne h TROV ... ... ...dd 1.63 .24 2674 .31 -.6 TrueCar TRUE ... ... ...dd 21.75 8.88 441 9.61 -14.2 TruettHrst THST ... ... ...dd 2.40 1.60 1 1.68 -18.8 Trupanion TRUP ... ... ...dd 37.13 15.40 195 26.48 -9.5 TrstNY TRST .26 3.0 18 9.70 7.25 360 8.75 -4.9 Trustmk TRMK .92 2.9 18 35.09 28.16 215 31.63 -.7 T2 Biosys TTOO ... ... ...dd 7.54 2.50 115 6.95 +68.7 Tucows grs TCX ... ... 46 71.75 49.70 51 59.50 -15.1 TuesMrn TUES ... ... ...dd 4.10 1.60 129 3.90 +41.8 Tuniu TOUR ... ... ...dd 9.88 5.81 183 6.19 -19.3 TurtleBc rs HEAR ... ... ... 5.75 1.64 1831 4.65 +156.6 21stCFoxA FOXA .36 1.0 17 39.13 24.81 5691 36.49 +5.7 21stCFoxB FOX .36 1.0 15 38.56 24.30 1580 36.03 +5.6 21Vianet VNET ... ... 17 9.59 4.17 475 5.69 -28.7 TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 14 22.02 -17.1 TwoRvrBc TRCB .18 1.1 23 20.75 15.71 11 17.11 -5.6 2U TWOU ... ... ...dd 91.00 39.58 622 81.48 +26.3 TymeTch n TYME ... ... ...dd 9.50 2.01 238 2.17 -66.0U -:US AutoPts PRTS ... ... 4 4.13 1.72 248 2.08 -17.5tUS Concrte USCR ... ... 81 86.35 58.10 417 57.65 -31.1 US Gld rs USAU .21e ... ... 5.66 1.05 87 1.31 -19.6 UFP Tch UFPT ... ... 26 33.50 25.85 12 31.90 +14.7 UMB Fn UMBF 1.16f 1.5 21 78.67 62.27 265 76.20 +6.0 USEcology ECOL .72 1.3 41 59.70 44.50 40 55.95 +9.7 USGlobInv GROW .03 1.0 ... 7.49 1.25 52 2.95 -24.4 USA Tc pf USATP ... ... ... 28.26 20.75 22.85 -9.1 USA Tech h USAT ... ... ... 10.10 4.25 284 8.75 -10.3 USA Trk USAK ... ... ...dd 29.15 5.73 95 27.97 +54.3 UTStarcm UTSI ... ... 29 6.51 1.94 15 4.95 -12.1 Ubiquiti UBNT .17 .2 23 82.30 45.71 161 72.19 +1.6 UltaBeauty ULTA ... ... 32 314.86 187.96 1092 238.65 +6.7 UltimSoft ULTI ... ... ...cc 257.93 181.59 193 244.65 +12.1 UltraClean UCTT ... ... 8 34.59 16.13 1051 16.62 -28.0tUltPetro n UPL ... ... ... 12.39 2.56 2752 2.61 -71.2 Ultragenyx RARE ... ... ...dd 71.99 41.67 377 53.74 +15.9 Ultralife ULBI ... ... 27 10.95 5.45 28 9.55 +45.8sUmpqua UMPQ .80f 3.3 24 23.85 16.76 2196 23.99 +15.3 UniQure QURE ... ... ... 32.71 4.72 327 31.07 +58.6 UnicoA UNAM ... ... ...dd 11.30 7.25 7 8.00 -6.4 UnionBkVA UBSH 1.20f 3.3 20 39.80 29.50 204 36.78 +1.7 UnionBkVT UNB 1.20 2.4 24 55.00 39.55 2 50.90 -3.9 UnBnOH UBCP .52 4.1 18 14.00 11.33 0 12.61 -4.9 UtdBOH UBOH .48 2.2 12 23.50 20.35 2 21.50 -3.2 UBSI UBSI 1.36 3.9 22 42.40 31.70 325 34.95 +.6 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.75 3 25.55 +24.3 UtdCmBks UCBI .48f 1.5 21 33.60 24.47 235 32.78 +16.5 UCmntyFn UCFC .24 2.3 19 10.70 7.81 103 10.55 +15.6 UtdFnBcp UBNK .48 2.8 15 19.35 15.47 109 17.08 -3.2sUtdFire UFCS 1.12 2.2 86 49.85 38.95 35 49.94 +9.6 UtdInsur UIHC .24 1.2 ...dd 20.40 13.60 71 19.52 +13.2 UtdNtrlF UNFI ... ... 15 52.69 29.53 345 43.72 -11.3 USecBcCA UBFO .36 3.1 25 11.65 7.80 4 11.45 +4.1 US Engy rs USEG ... ... ...dd 1.96 .60 7 1.07 -28.7 USLime USLM .54 .7 21 101.40 70.56 7 74.51 -3.4 UtdTherap UTHR ... ... 7 152.55 106.30 343 111.50 -24.6 UtdGrdian UG 1.42e 8.0 27 21.33 13.75 2 17.85 -3.5 UnitGrp UNIT 2.40 14.5 64 27.78 13.81 1079 16.52 -7.1 UnityBcp UNTY .24 1.1 17 24.25 15.35 7 22.10 +11.9 UnivDisp OLED .24f .3 54 209.00 84.65 762 93.20 -46.0 UnvElc UEIC ... ... 33 72.50 41.95 23 49.20 +4.1 UnivFor s UFPI .35e 1.1 19 39.58 25.93 339 33.24 -11.6 UnvLogist ULH .28 1.3 16 25.65 12.55 14 22.05 -7.2 UnvStainls USAP ... ... ...dd 31.20 16.21 31 29.69 +38.6 UnivstPa UVSP .80 2.8 17 32.35 26.61 82 28.35 +1.1sUnumTh n UMRX ... ... ... 12.25 10.15 348 12.25 +10.3 UplandSoft UPLD ... ... ...dd 31.70 17.49 71 27.40 +26.5 UrbanOne UONE ... ... ...dd 3.30 1.25 1.80 -2.7 UrbanOnD UONEK ... ... ... 3.30 1.35 25 1.86 +6.0 UrbanOut URBN ... ... 23 40.23 16.19 1285 38.83 +10.8 UrogenP n URGN ... ... ... 66.38 13.01 162 57.46 +54.4sUtahMed UTMD 1.08 1.0 ... 107.80 61.55 13 108.65 +33.5V -:VBI Vac n VBIV ... ... ... 5.10 3.04 57 3.24 -24.1 VEON VEON .28e 10.7 ... 4.47 2.20 2489 2.61 -32.0 VOXX Intl VOXX ... ... 5 9.00 4.64 90 4.80 -14.3 VSE Corp s VSEC .28 .5 19 59.90 40.07 13 52.01 +7.4 Valerits hn VLRX ... ... ... 7.30 1.19 5731 2.55 -10.5 ValueLine VALU .76 3.5 20 22.58 13.26 1 21.44 +10.8 VanE GenD GNRX ... ... ...q 64.65 53.83 10 56.82 -4.2 VanE VecBi BBH ... ... ...q 136.83 113.36 15 116.65 -6.4 VandaPhm VNDA ... ... ...dd 20.40 11.90 419 14.95 -1.6 VangIntHi VYMI 2.17e 3.3 ... 72.32 61.24 73 66.76 -.4 VangIntDiv VIGI 1.11e 1.7 ... 70.39 58.87 54 64.92 -2.1tVangEMGv VWOB 2.82 3.7 ...q 81.69 77.36 78 77.20 -3.8 V exUSRE VNQI 2.41e 4.0 ...q 65.20 54.43 215 60.47 tVanShTTr VGSH .79a 1.3 ...q 60.93 59.83 137 59.82 -.8tVanSTCpB VCSH 1.71 2.2 ...q 80.41 78.07 1431 78.09 -1.5 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 4 81.47 -4.2 VangR3K VTHR 2.09e 1.7 ...q 131.16 108.12 3 122.57 -.2 VanR2KGr VTWG .86e .6 ...q 146.37 116.79 6 140.91 +4.0 VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 2 108.48 -1.0 VangR2K VTWO 1.44e 1.2 ...q 128.82 107.77 20 124.67 +1.9 VanR1KGr VONG 1.63e 1.2 ...q 149.80 117.87 46 141.01 +2.2tVanIntTTr VGIT 1.09 1.8 ...q 65.53 62.27 133 62.20 -2.7 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 65 106.13 -2.2 VangR1K VONE 2.13e 1.7 ...q 131.36 108.09 12 122.56 +.1tVanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 1101 51.13 -2.5tVanLTCpB VCLT 3.51 3.9 ...q 96.52 89.06 296 89.12 -6.9 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 50 72.93 -6.5tVanIntCpB VCIT 2.60 3.1 ...q 88.76 83.73 943 83.68 -4.2 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 295 48.85 +.1 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 611 54.46 +.2 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 50.48 573 56.96 +.3 VantEng n VEAC ... ... ... 9.95 9.62 0 9.79 +.7 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.28 9.97 1 10.27 +.8 VarexImag VREX ... ... ... 43.76 27.80 133 37.09 -7.7 Varonis VRNS ... ... ...dd 68.25 30.55 258 65.55 +35.0 VascoDta VDSI ... ... 63 15.40 11.05 209 15.15 +9.0 VascuBio VBLT ... ... ... 9.05 2.01 254 2.20 -69.0 Vaxart rs VXRT ... ... ... 11.88 4.74 60 5.59 -10.2 VeecoInst VECO ... ... ...dd 34.38 10.85 447 16.70 +12.5 VBradley VRA ... ... 21 12.83 6.99 398 11.11 -8.8 Veracyte VCYT ... ... ...dd 9.80 5.23 117 6.27 -4.0 Verastem VSTM ... ... ...dd 5.71 1.71 996 4.30 +40.1 Vericel VCEL ... ... ...dd 13.20 2.35 457 12.05 +121.1 VerintSys VRNT ... ... ...cc 44.55 37.05 194 42.10 +.6 Verisign VRSN ... ... 33 127.24 87.55 1358 123.88 +8.2 Verisk VRSK ... ... 37 108.58 75.60 586 107.65 +12.1 Veritex VBTX ... ... 29 29.50 23.84 58 27.96 +1.3 Veritone n VERI ... ... ... 74.92 7.76 581 17.60 -24.1 Vermillion VRML ... ... ...dd 2.10 .88 249 1.42 -26.4 VeronaPh n VRNA ... ... ... 25.55 10.44 11 16.65 +40.2 Versartis VSAR ... ... ...dd 22.10 1.50 310 1.58 -28.4 VertexEn VTNR ... ... ...dd 1.50 .65 41 1.06 +11.6 VertxPh VRTX ... ... ...cc 178.25 113.66 1155 158.69 +5.9 Veru Inc VERU ... ... ...dd 3.00 .90 28 1.75 +53.5 ViaSat VSAT ... ... ...dd 80.26 57.75 191 64.35 -14.0 ViacomA VIA .80 2.2 8 45.65 28.20 18 36.00 +3.2 ViacomB VIAB .80 2.6 7 44.12 22.13 2466 31.06 +.8 Viavi VIAV ... ... 20 11.89 8.34 1015 9.98 +14.2 Vical rs VICL ... ... ...dd 3.70 1.32 28 1.51 -17.5 Vicor VICR ... ... ... 31.90 16.30 207 29.75 +42.3 VicDvAcc n VSDA ... ... ... 29.50 25.36 27.94 -1.8 VicMultiF n VSMV ... ... ... 29.20 24.76 9 27.48 -.4 Vict500VW CFA .44e .9 ...q 52.01 42.35 39 49.28 +1.0 VictDisEnV CSF .38e .8 ...q 49.05 39.59 4 45.21 +.2 Vict500EV CFO .47e 1.0 ...q 52.03 42.35 49 49.25 +.9 VicEM Hi n CEY ... ... ... 28.35 24.47 13 26.02 -.4 VictDevVol CIZ .01j ... ...q 39.92 31.04 9 35.32 +.6 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 32 45.53 -1.9 VictSCVol CSA .16e ... ...q 49.00 40.61 7 46.27 +.4 VictIntlVol CIL .15e ... ...q 46.94 35.93 4 40.83 +.4 VicEmMkt CEZ ... ... ... 31.99 27.33 7 29.38 -.9 VictLCHiDv CDL .44e ... ...q 47.44 40.92 125 44.35 -2.1 VictIntHiD CID .33e ... ...q 38.00 33.37 1 35.57 -1.8 VictCap n VCTR ... ... ... 13.50 10.39 32 10.59 -8.7 ViewRay n VRAY ... ... ... 10.64 4.40 501 7.72 -16.6 VikingTh n VKTX ... ... ...dd 7.36 .88 833 4.29 +5.7 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 15 27.21 +18.7 ViperEnPt VNOM 1.92f 6.6 33 29.82 14.76 1035 28.92 +24.0 VirTra n VTSI ... ... ... 7.36 4.75 1 5.59 -11.3 Virco VIRC .06 1.4 ... 6.05 3.92 1 4.39 -13.1 VirtuFin n VIRT .96 2.6 ...cc 37.85 13.10 451 36.70 +100.5 VirtusInv VRTS 1.80 1.6 16 135.90 97.60 36 114.40 -.6 VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 32 99.18 -1.7 Virtusa VRTU ... ... 60 52.88 25.72 86 47.71 +8.2 VistaGn n VTGN ... ... ... 2.65 .69 545 .89 -20.5 Visteon s VC ... ... 23 140.64 91.20 443 116.68 -6.8 VitalThera VTL ... ... ...dd 7.30 2.25 133 5.55 -6.7tViveveMd n VIVE ... ... ...dd 8.75 2.96 188 3.04 -38.8 tVivopwr n VVPR ... ... ... 4.72 1.70 11 1.65 -43.1 Vivus VVUS ... ... 2 1.38 .33 236 .38 -24.5 Vodafone VOD 1.77e 5.9 ... 32.75 25.90 2882 30.07 -5.7 VoyagerT n VYGR ... ... ...dd 31.91 8.10 625 17.95 +8.1 vTvThera n VTVT ... ... ...dd 8.40 .65 2109 2.07 -65.6 Vuzix VUZI ... ... ...dd 11.40 4.10 279 6.85 +9.6W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 18 9.61 +.9 WD 40 WDFC 2.16 1.6 33 137.70 100.60 39 132.85 +12.6 WMIH WMIH ... ... ...dd 1.61 .60 384 1.40 +64.9 WSFS s WSFS .36 .7 21 53.00 42.45 46 50.45 +5.4 WSI Inds WSCI .16 3.4 ...dd 6.55 2.85 0 4.74 -21.0 WVS Fn WVFC .32f 2.0 25 18.05 14.76 16.00 +3.3 WalgBoots WBA 1.60 2.5 14 87.79 61.74 4377 64.60 -11.0 WashFed WAFD .68f 2.1 16 37.70 29.80 622 32.55 -5.0 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.1 21 59.10 47.00 44 56.10 +5.4 WaterstnF WSBF .48a 2.7 17 20.40 16.60 27 17.50 +2.6 WaveLfSc n WVE ... ... ... 55.95 15.15 216 44.60 +27.1 WaysideT WSTG .68 5.1 6 21.75 12.60 0 13.25 -20.7 Web.com WEB ... ... 7 25.95 17.20 285 18.25 -16.3 WeiboCorp WB ... ... ... 142.12 53.42 794 117.95 +14.0 WelleslyBc WEBK .20 .6 25 31.75 25.00 31.00 +4.4 Wendys Co WEN .34f 2.0 18 17.75 13.57 1462 17.22 +4.9 WernerEnt WERN .28 .8 28 43.95 25.15 1233 35.85 -7.2 Wesbanc WSBC 1.16f 2.7 19 44.78 35.49 292 43.17 +6.2 WestBcp WTBA .72 2.7 17 28.00 20.90 5 26.50 +5.4 WAmBcp WABC 1.60 2.8 25 64.26 49.38 73 57.29 -3.8 WestellT rs WSTL ... ... ...cc 4.60 2.48 45 3.19 -14.9 WDigital WDC 2.00 2.3 10 106.96 76.59 3362 87.00 +9.4 WstNwEnB WNEB .16 1.5 26 11.25 9.30 24 10.85 -.5tWestmrld WLB .80 400.0 ...dd 12.60 .20 1950 .20 -83.5 WstptFuel g WPRT ... ... ...dd 4.33 1.11 422 2.23 -40.7 WestwtrRs WWR ... ... ... 1.88 .51 74 .55 -48.6 WeycoGp WEYS .88 2.4 24 37.79 26.51 6 36.47 +22.7 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 14.9 ... 24.76 12.58 3 15.10 -31.0 Wheelr pfD WHLRD 2.19 14.0 ... 26.10 14.66 18 15.60 -22.4 Wheeler rs WHLR 1.36 40.0 ...dd 13.95 3.25 126 3.40 -65.9 WhiteHFin WHF 1.42 11.0 8 15.05 10.92 15 12.96 -3.4 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 25.58 -.1 Wilhelmina WHLM ... ... 28 8.73 5.58 0 6.97 +7.7 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 84 13.20 +3.9 WillmValV WVVI ... ... 21 8.86 7.70 14 8.05 -2.4 WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 4.67 -10.3 Willdan WLDN ... ... 23 36.87 19.25 68 30.09 +25.7 WillisLFn WLFC ... ... 13 35.33 22.27 22 34.39 +37.7 WillisTwW WLTW 2.40f 1.6 23 165.00 128.91 487 151.06 +.2 Windstm rs WIN .60 39.6 ...dd 5.75 1.28 1382 1.52 -18.1 Wingstop n WING .28a .6 70 52.00 28.28 503 50.16 +28.7 Winmark WINA .44a .3 23 144.10 121.20 5 131.55 +1.7 WinsFin WINS ... ... ... 390.88 19.80 0 140.51 -21.9sWintrust WTFC .76f .8 20 92.00 67.74 359 92.02 +11.7 Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.69 4 26.92 -3.7 WisdTrMdE GULF 1.10e 5.7 ...q 19.72 16.43 2 19.20 +9.0 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 10 34.87 -2.4 WT USQDv DGRW .59e 1.5 ...q 44.54 35.50 82 40.46 -2.3 WTChixSte CXSE 1.54e 1.8 ...q 96.79 58.17 52 84.31 -2.2tWTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.48 3 70.49 -3.6 WisdomTr WETF .12m 1.2 28 13.41 7.87 2170 9.68 -22.9 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 9 26.52 -2.7 WT NegAB AGND .78 1.8 ...q 45.12 42.75 3 44.11 +1.8 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 4 48.01 -.8 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 5 21.60 +5.4 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 49 24.13 -.1 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 5 32.03 -.5 WT JpSCEq DXJS 1.10e .5 ...q 47.87 36.89 9 45.20 -2.0 WTEMCnG EMCG .59e 2.3 ...q 28.89 22.34 6 25.51 -5.3 Wix.com WIX ... ... ... 89.95 50.90 751 83.30 +44.7 Woodward WWD .57f .8 27 89.30 65.22 271 73.98 -3.3 Workday WDAY ... ... ...dd 140.00 80.76 1133 129.83 +27.6 Workhrs rs WKHS ... ... ...dd 4.89 1.90 89 2.83 +10.5 WldAccept WRLD ... ... 14 121.17 51.15 44 103.80 +28.6 WrightMed WMGI ... ... ...dd 30.91 19.04 474 19.40 -12.6 WrightM rt WMGIZ ... ... ... 1.77 1.25 0 1.37 -9.3 Wynn WYNN 2.00 1.0 53 203.63 115.22 1771 193.24 +14.6X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 102 .88 -45.7 XOMA rs XOMA ... ... ...dd 37.25 5.86 90 23.83 -33.1 XTL Bio rs XTLB ... ... ... 4.14 1.62 2 1.64 -28.3 XBiotech n XBIT ... ... ... 11.85 2.77 40 4.83 +22.6 XcelBrnds XELB ... ... 12 5.00 2.00 0 2.65 -19.7 XcelEngy XEL 1.44 3.2 20 52.22 41.51 2445 45.31 -5.8 Xcerra XCRA ... ... ... 13.29 9.05 824 12.06 +23.2 Xencor XNCR ... ... ...dd 34.63 18.55 186 29.15 +33.0 XeneticB n XBIO ... ... ... 4.85 1.75 7 1.89 -1.8 XenithB rs XBKS ... ... 33 36.44 25.84 33.83 XenonPhm XENE ... ... ... 5.80 2.10 109 5.13 +81.4 Xilinx XLNX 1.40 2.2 34 78.02 59.25 4296 63.71 -5.5 Xperi XPER .80 3.6 ...dd 35.40 16.70 192 22.15 -9.2 XploreTch XPLR ... ... 84 4.20 1.54 14 3.34 +17.6 XpressSp rs XSPA ... ... 1 1.95 .56 19 .60 -56.1 Xunlei Ltd XNET ... ... ... 27.00 3.11 766 13.27 -13.8 YRC Wwde YRCW ... ... ...dd 17.61 7.36 399 8.79 -38.9 YY Inc YY ... ... 6 142.97 45.13 1089 94.18 -16.7 Yandex YNDX ... ... ...cc 44.49 23.30 6262 34.07 +4.0 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 338 7.90 +5.6 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 83 1.69 -4.7 YintechIn n YIN .36e 4.0 ... 17.70 8.51 58 9.11 -4.7 YogaWks n YOGA ... ... ... 5.85 1.98 25 2.39 -15.5 YorkWater YORW .67 2.1 32 39.86 27.45 18 32.40 -4.4tYoungevt n YGYI ... ... ... 7.00 3.79 16 3.70 -10.4 YulongE rs YECO ... ... ... 9.00 1.25 2 3.34 +23.7 ZK Intl n ZKIN ... ... ... 16.00 6.01 9 6.50 -33.7 Zafgen ZFGN ... ... ...dd 10.00 3.21 177 6.58 +42.4 Zagg ZAGG ... ... 23 23.70 6.80 159 11.85 -35.8 ZaiLab n ZLAB ... ... ... 35.74 19.80 25 20.70 -2.5 Zais Grp ZAIS 1.60 39.4 ...dd 4.09 1.72 2 4.06 +4.6 ZealndPh n ZEAL ... ... ... 20.37 12.45 5 16.36 +20.3 ZebraT ZBRA ... ... ...cc 148.71 91.12 247 139.56 +34.5 ZillowA s ZG ... ... 99 59.73 36.29 922 47.69 +17.1 ZillowC n Z ... ... ... 59.99 36.51 1936 47.94 +17.2 ZionO&G ZN ... ... ...dd 6.90 1.13 652 4.04 +87.0 ZionsBcp ZION .80f 1.5 20 57.29 38.43 2949 54.26 +6.7 ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3 ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.50 AB Government Money ... 1.52 AB Government Money ... 1.50 AIM MMCshRes 20 1.20 AIMMMInv 20 1.35 AIM Premier Portfoli 14 1.85 AIM Premier Tax Exem 11 1.58 AIM Premier U.S. Gov 21 1.58 AIM Short Term Invts 42 1.59 AIM Short Term Invts 13 1.54 AIM Short Term Invts 14 1.78 AIM Short Term Invts 16 1.83 AIM Short Term Invts 24 1.59 AlBernExRK p ... 1.45 AllBrnExRsv I ... 1.38 AlliBernExRsvA ... 1.30 AlliBernExRsAd ... 1.30 AlliBernExRsvB ... 1.26 AlliBernExRsC ... 1.29 ABGovMMSel 36 1.60 AmC CapPr 54 1.20 AmC Prime 34 1.41 AmCentUSGv 36 1.23 AmCPrime t 34 1.16 American Century Pri 34 .66 BBH MM Inst 29 1.37 BBH MMkt 29 1.11 BLFMuniDlr 25 1.29 BMOGov I p 9 1.52 BMO Gov Y 9 1.27 BMO Institutional Pr 14 1.77 BMO Institutional Pr 14 1.51 BMOPrimeI p 15 1.76 BMO Prime Y 15 1.51 BNY Mellon Governmen 11 1.21 BNYMellon M 11 1.47 BNY Mellon National 14 1.23 BR TFdCsMg 28 1.04 BL FedTrDlr 34 1.30 BLFTrCsMg 52 1.06 BLFT Adm 28 1.44 BlackRock Cash Fds, 42 .93 BLFFedFDlr 32 1.33 BLFedFdPCS p 32 1.07 BLFFedFnd 32 1.58 BRInst 25 1.79 BLFCASel p 11 .71 BLFedFdSel p 32 .75 BLMunFdSel 25 .74 BLFTempFdSel 31 .58 BlackRock Liquidity 32 1.54 BlackRock Liquidity 34 1.15 BlackRock Liquidity 32 1.18 BlackRock Liquidity 52 1.16 BlackRock Liquidity 6 .80 BlackRock Liquidity 28 1.14 BlackRock Liquidity 34 1.05 BlackRock Liquidity 32 1.08 BlackRock Liquidity 52 .73 BlackRock Liquidity 28 1.50 BlackRock Liquidity 28 .71 BLF FedTr 34 1.55 BLF TrsTr 52 1.56 BLFTrsTrDlr 52 1.31 BLFT FundDlr 28 1.29 BLFMunCsh 14 1.27 BRInvest 25 1.44 BlackRock Money Mark 25 .74 BLNYMfPCS p 6 1.12 BRSvc 25 1.52 BLFTempFdPCS 31 1.36 BRLiqTrsTAd 52 1.46 BLFM MuniCsh 14 1.52 BLF TempFd 31 1.86 BLFTmpDlr 31 1.61 BLFTmCsDlr 29 1.60 BLFedTrAd 34 1.45 BLCAMunPC p 11 1.03 BlkrkLqTmpAd 31 1.76 BRLiqTmpCR 31 1.46 BLMuAdm 25 1.44 BLF TmpCsh 29 1.85 BLFT TrFund 28 1.54 BLFedAdm 32 1.48 BLMuCshMg 25 1.03 BLFTmCshMg 31 1.36 CNIGovtA p 20 .95 California Tax-Free 34 1.12 CapResFd p 33 1.02 Cash Account Tr, Gov 32 1.40 Cash Account Tr, Gov 32 1.62 Cash Account Trust 32 .76 Cash Account Trust: 31 .45 Cash Acct Tr: Govt & 32 1.54 Cash Acct Tr: Tax Ex 31 1.17 Cash Acct Tr: Tax Ex 31 1.36 Cash Acct Tr: Tax Ex 31 1.40 CashMgtInst 30 1.49 CashResInst 30 1.53 CavanalCshAd 24 1.12 Cavanal Hill Governm 24 1.44 Cavanal Hill Governm 24 1.49 Cavanal Hill Governm 24 1.41 Cavanal Hill U.S. Tr 21 1.41 Cavanal Hill U.S. Tr 21 1.49 Cavanal Hill U.S. Tr 21 1.29 CavanalTrAdm 21 .99 CitiznSelTreA 56 1.53 CitiznSelTreB 56 1.33 CityNaRoGv p 20 .80 CityNRochGv 20 1.25 Columbia Government 29 1.21 Columbia Government 29 1.21 Columbia Government 29 1.21 Columbia Government 29 1.37 Columbia Government 29 1.21 ColumbiaA 29 1.21 Columbia Z 29 1.21 DWSMSerMgd 30 1.66 DWSMSerInst 30 1.66 DWS MMkt 26 1.44 DWS Variable NAV Mon 24 2.03 DavisGvtA 47 .01 Deutsche Money Marke 26 1.24 Deutsche Money Marke 26 .48 Deutsche Money Marke 26 1.44 DryBasic 26 1.55 DryInsPfGHm 10 1.60 DryInsPfGvP 10 1.35 DryTrsAgcyC 14 1.29 DryResInst 10 1.65 Dreyfus Cash Mgmt Ad 28 1.80 Dreyfus Cash Mgmt In 28 1.90 Dreyfus Cash Mgmt In 28 1.65 Dreyfus Government S 23 1.12 Dreyfus Government S 23 1.26 Dreyfus Government S 23 1.41 Dreyfus Government S 23 1.51 Dreyfus Govt Cash Mg 12 1.58 Dreyfus Govt Cash Mg 12 1.33 Dreyfus Govt Cash Mg 12 1.48 Dreyfus Govt Cash Mg 12 1.18 Dreyfus Institutiona 56 1.58 Dreyfus Institutiona 18 1.81 Dreyfus Institutiona 47 1.25 Dreyfus Institutiona 47 1.50 Dreyfus Institutiona 14 1.59 Dreyfus Instl Prefer 18 1.75 Dreyfus Liquid Asset 28 1.42 Dreyfus Liquid Asset 28 1.00 Dreyfus Municipal Ca 15 1.54 Dreyfus Municipal Ca 15 1.30 Dreyfus New York Mun 21 1.46 Dreyfus New York Mun 21 1.20 Dreyfus Prime Money 53 1.85 Dreyfus Tax Exempt C 7 1.46 Dreyfus Tax Exempt C 7 1.23 Dreyfus Treasury Cas 22 1.52 Dreyfus Treasury Cas 22 1.27 Dreyfus Treasury Cas 22 1.42 Dreyfus Treasury Cas 22 1.12 Dreyfus Treasury Sec 44 1.50 Dreyfus Treasury Sec 44 1.24 Dreyfus Treasury Sec 44 1.40 Dreyfus Treasury Sec 44 1.09 Dreyfus Treasury and 16 1.59 DryfLA 28 1.13 DryInTrAgcHm 14 1.54 DryTrPmCsh I 47 1.54 DryfGenTrPrA 33 .65 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 1.84 FIMMDomII 17 1.69 FIMMDomIII 17 1.59 FIMMGov I 24 1.56 FIMMGovII 24 1.41 FIMMGovIII 24 1.31FIMM Government Port 24 1.60 FIMMMMkt I 22 1.91 FIMMMMktII 22 1.76 FIMMMMktIII 22 1.66 FIMMTrOnlyII p 41 1.35 FIMMTrOnly3 41 1.25 FIMMTrOnly I 41 1.50 FIMM Treasury Only P 41 1.54 FIMM Treasury Portfo 40 1.58 FIMMTry I 40 1.54 FIMMTryII 40 1.39 FIMMTryIII 40 1.29 FedCAMuniII 30 1.02 FedCAMunCS p 30 .67 FedCAMunCap 30 1.32 FedGovOblCp 31 1.43 FedGovOb IS 31 1.55 FedGovOblSv 31 1.32 FedMMEagle 37 1.62 FedNYMun WS 38 1.37 FedPAMu WS 19 1.28 FedPrCshObCp 31 1.71 FedPrVlObSv 1 1.63 FedPrVlOblCp 1 1.78 FedPrVluObl 1 1.88 FedPrCshOblIS 31 1.81 FdPrCshObSv 31 1.56 FedPriOb IS 35 1.88 FedPrObSvc 35 1.68 FedTrstUSTr 28 1.50 FedTrsOb IS 24 1.54 FedTreasObSv 24 1.29 FedTrsOblCp 24 1.44 FedUSTCshSv 50 1.26 FedUSTrsIns 50 1.50 FedVaMuCsCS p 18 .79 Federated Government 31 .58 Federated Government 42 1.20 Federated Government 34 .86 Federated Government 34 .46 Federated Government 34 .46 Federated Government 34 .86 Federated Government 31 .90 Federated Government 31 .68 Federated Government 31 1.58 Federated Institutio 6 1.60 Federated Institutio 37 1.57 Federated Institutio 37 1.72 Federated Institutio 35 1.83 Federated Institutio 37 1.82 Federated Municipal 34 1.03 Federated Municipal 34 1.26 Federated Municipal 34 .79 Federated Municipal 34 .91 Federated Prime Cash 31 .86 Federated Prime Cash 31 1.01 Federated Prime Cash 31 1.11 Federated Prime Cash 31 1.31 Federated Prime Cash 31 1.50 Federated Treasury O 24 1.27 Federated Trust for 28 .80 Federated Trust for 28 .65 FedMstr 22 1.85 FidTrAdvC t 36 .28 Fidelity California 22 1.48 Fidelity California 22 1.23 Fidelity Domestic Po 17 1.79 Fidelity Flex Govern 12 1.74 Fidelity Government 26 .78 Fidelity Government 26 1.03 Fidelity Government 26 1.41 Fidelity Government 26 1.48 Fidelity Government 26 1.04 FidGovPortS 24 1.51 Fidelity Insti Money 22 1.95 Fidelity Insti Money 17 1.88 Fidelity Insti Money 17 1.35 Fidelity Insti Money 40 1.04 Fidelity Insti Money 41 1.00 Fidelity Investments 18 1.90 Fidelity Investments 18 1.81 Fidelity Investments 18 1.61 Fidelity Investments 18 1.71 Fidelity Investments 18 1.86 FidCashRes 26 1.36 FidSpGov 26 1.31 FidSpMM 21 1.66 FidSpUSTr 41 1.26 FidMMPortS 22 1.86 Fidelity Massachuset 23 1.50 Fidelity Massachuset 23 1.25 Fidelity Money Marke 21 1.78 Fidelity New Jersey 52 1.49 Fidelity New Jersey 52 1.24 Fidelity New York AM 26 1.51 Fidelity New York AM 26 1.26 Fidelity SAI Municip 29 1.62 Fidelity Series Gove 24 1.73 Fidelity Tax-Exempt 41 1.41 Fidelity Treasury Mo 36 1.30 Fidelity Treasury On 41 1.45 FidTrPortsS 40 1.49 FidTrsyCR 36 .77 FidTryDly M 36 1.02 FstAmTrObD 29 1.10 FstAmGvObA p 23 .97 FstAmPrObY 16 1.52 FstAmTrObA p 29 .95 FstAmTrObY 29 1.25 First American Gover 23 1.58 First American Insti 16 1.83 First American Treas 29 1.56 First American U.S. 41 1.46 First American U.S. 41 1.06 First American U.S. 41 .91 First American U.S. 41 1.21 FstAmTrObII 29 1.40 FsAmISTrII 41 1.36 FstAmPrObZ 16 1.83 FstAmPrObl 16 1.57 FsAmPrObII 16 1.67 FstAmTrObZ 29 1.52 FstAmTreResA 29 .76 Gabelli U.S. Treasur 53 1.60 Gabelli U.S. Treasur 53 1.59 GabelliUST 53 1.59 GartmrMMPr 37 1.15 GnCAMuB 7 .86 GnTrsAgcy A 30 1.00 GnTrsAgcy R 30 1.20 GnGvSec 33 .96 GeneralB p 28 1.00 General Government S 33 1.22 GnGovB p 33 .74 General Money Market 28 1.43 General Municipal Mo 10 1.19 General Treasury Sec 33 .93 General Treasury Sec 33 1.09 General Treasury and 30 .75 GnMMkt 28 1.24 Goldman Sachs Fds, F 35 1.45 Goldman Sachs Fds, F 35 1.52 Goldman Sachs Financ 38 1.91 Goldman Sachs Financ 38 1.51 Goldman Sachs Financ 38 1.76 Goldman Sachs Financ 29 1.50 Goldman Sachs Financ 29 1.10 Goldman Sachs Financ 29 1.35 Goldman Sachs Financ 30 1.49 Goldman Sachs Financ 30 1.09 Goldman Sachs Financ 30 1.34 Goldman Sachs Financ 39 1.90 Goldman Sachs Financ 39 1.50 Goldman Sachs Financ 39 1.75 Goldman Sachs Financ 37 1.30 Goldman Sachs Financ 37 1.05 Goldman Sachs Financ 37 1.45Goldman Sachs Financ 35 1.05 Goldman Sachs Financ 35 1.30 Goldman Sachs Financ 29 1.57 Goldman Sachs Financ 37 1.52 Goldman Sachs Financ 30 1.56 Goldman Sachs Financ 38 1.98 Goldman Sachs Financ 39 1.97 Goldman Sachs Financ 39 1.85 Goldman Sachs Financ 38 1.85 Goldman Sachs Financ 30 1.44 Goldman Sachs Financ 37 1.40 Goldman Sachs Financ 29 1.45 Goldman Sachs Financ 35 1.40 Goldman Sachs Financ 37 .88 Goldman Sachs Financ 37 .75 Goldman Sachs Financ 37 1.20 Goldman Sachs Financ 35 .92 Goldman Sachs Financ 35 .75 Goldman Sachs Financ 35 1.20 Goldman Sachs Financ 30 .93 Goldman Sachs Financ 30 .78 Goldman Sachs Financ 30 1.24 Goldman Sachs Financ 38 1.65 Goldman Sachs Financ 29 .95 Goldman Sachs Financ 29 .80 Goldman Sachs Financ 29 1.25 Goldman Sachs Financ 39 1.35 Goldman Sachs Financ 39 1.20 Goldman Sachs Financ 39 1.65 Goldman Sachs Financ 38 1.20 Goldman Sachs Financ 38 1.35 Goldman Sachs Financ 29 .60 Goldman Sachs Financ 29 1.35 Goldman Sachs Financ 29 1.60 Goldman Sachs Financ 42 1.07 Goldman Sachs Financ 42 1.54 Goldman Sachs Financ 42 1.22 Goldman Sachs Financ 42 1.47 Goldman Sachs Financ 42 .77 Goldman Sachs Financ 42 1.42 Goldman Sachs Financ 42 1.32 Goldman Sachs Financ 42 1.57 Goldman Sachs Invest 32 1.39 Goldman Sachs Invest 32 1.24 Goldman Sachs Invest 32 1.09 Goldman Sachs Invest 13 .57 Goldman Sachs Invest 13 1.32 Goldman Sachs Invest 32 1.64 Goldman Sachs Invest 32 1.89 Goldman Sachs Invest 32 .89 Goldman Sachs Invest 32 1.64 GovTxMgSvc 42 1.24 GovObTR 31 1.06 GovTxMgIS 42 1.49 Government Fund Clas 41 1.45 Government Obligatio 23 1.60 Government Obligatio 23 1.57 GovResFd P 34 .72 HSBC U.S. Government 31 1.49 HSBC U.S. Government 31 1.60 HSBC U.S. Government 31 1.54 HSBC U.S. Government 31 1.56 HSBC U.S. Treasury M 33 1.43 HSBC U.S. Treasury M 33 1.18 HSBC U.S. Treasury M 33 1.54 HSBC U.S. Treasury M 33 1.50 HSBC U.S. Treasury M 33 1.52 HSBCUSGov A 31 1.09 HSBCUSGov D 31 1.24 Harbor Money Market 40 1.38 Harbor 40 1.38 HeritAdm 18 1.73 HeritInst 18 1.86 HewittMM p 42 .26 ING MM A 27 1.33 ING MM I 27 1.33 Invesco Government M 20 1.56 InvescoA5 20 1.20 InvescoC5 p 20 .45 Invesco Tax Exempt C 12 .81 Invesco Tax-Exempt C 12 .83 Investor Cash Tr, Tr 48 1.52 Investor Tax-Exempt 13 1.47 Investor Tax-Exempt 13 1.07 Investor Tax-Exempt 13 1.32 Investor Tax-Exempt 13 1.54 Investor Tax-Exempt 13 1.42 Investor Tax-Exempt 13 .92 Investor Tax-Exempt 13 .77 Investor Tax-Exempt 13 1.22 InvCshTrTrs 48 1.60 Investors Cash Tr, T 48 1.14 Investors Cash Trust 48 1.57 Ivy Cash Management 16 .42 Ivy Cash Management 16 .41 Ivy Cash Management 16 1.38 Ivy Government Money 12 1.01 Ivy Government Money 12 1.24 IvyMonyyC t 12 .09 IvyMnyA 12 1.04 IvyMM B 12 .04 JPMGvMMAg 30 1.50 JPMLqAsR 23 1.36 JPMGvPrem 30 1.31 JPMGvCap 30 1.58 JPMTrPlInv 23 1.25 JPMTrPlRs 23 1.06 JPMorg100 Agcy 45 1.44 JPM100 SecP 45 1.25 JPM100 TrInst 45 1.49 JPMorgan100 45 1.11 JPMLqAstP 23 1.61 JPMorganFed 24 1.10 JPMorFedAgcy 24 1.43 JPMorgFedPr 24 1.24 JPMLqAstAg 23 1.80 JPMLqAstC p 23 1.09 JPMLqAstMrg 23 1.47 JPMLqAstInst 23 1.85 JPMMunInst 6 1.63 JPMMuMorg 6 1.25 JPMNYMuR p 6 1.12 JPMorgPrm 21 1.53 JPMorgPrAgcy 21 1.79 JPMorgPrmPr 21 1.60 JPMTreasC t 23 .79 JPMTrsPlusP 23 1.31 JPMTrsPlsMrg 23 1.17 JPMTrsPlsInst 23 1.55 JPMTrsPlsAg 23 1.50 JPMTrsSecR p 45 1.00 JPMUSGvInst 30 1.55 JPMUSGvtR p 30 1.06 JPMUSGvtMrg 30 1.17 JPMLqAsInv 23 1.55 JPMorgan 100% US Tre 45 1.52 JPMorgan California 6 1.31 JPMorgan California 6 .71 JPMorgan California 6 1.06 JPMFedInst 24 1.48 JPMorgan Institution 6 1.59 JPMorgan Institution 6 1.64 JPMorgan Institution 6 1.62 JPMorgan Institution 6 1.54 JPMorgan Liquid Asse 23 1.88 JPMorgan Municipal M 6 1.14 JPMorgan Municipal M 6 1.58 JPMorgan Municipal M 6 .79 JPMorgan New York Mu 6 1.37 JPMorgan New York Mu 6 .77 JPMorgan New York Mu 6 1.12 JPMPrInst 21 1.84 JPMPrRsv 21 1.35 JPMorgan Prime Money 21 1.89 JPMorgan Prime Money 21 1.87 JPMorgan Prime Money 21 1.08 JPMorgan U. S. Treas 23 1.61 JPMorgan U.S. Govern 30 1.06 JPMorgan U.S. Govern 30 .76 JPMorgan U.S. Govern 30 .71 JPMorgan U.S. Govern 30 1.45 JPMorgan U.S. Treasu 23 1.58 JPMorgan US Governme 30 1.25 Liquid Assets Portfo 16 .96 Liquid Assets Portfo 16 1.63Liquid Assets Portfo 16 1.28 Liquid Assets Portfo 16 1.75 MainStay A 21 1.27 MainStay B 21 1.05 MainStay Money Marke 21 1.05 MainStay Money Marke 21 1.05 ManagersMM 30 1.60 Maryland Tax-Free Mo 33 1.27 Maryland Tax-Free Mo 33 1.20 Meeder Institutional 36 1.78 MeederRetl 35 1.48 ML CMAMn 35 1.17 ML CMATr 47 1.12 MilestnTOInst 33 1.48 MilestnTOInv 33 1.21 MHLIRSel 23 1.86 MMktGS2 35 1.57 MMktGS4 35 1.32 MMktProFdInv 30 .76 MMktProFdSvc 30 .26 Mutual America Insti 23 1.56 Nationwide Governmen 37 .97 NatnwdMMInst 37 1.25 New York Tax-Free Mo 26 1.40 NorthInstGovSel 38 1.50 Northern 31 1.72 NorthernGvSl 38 1.35 Northern Institution 6 1.60 Northern Institution 42 1.47 Northern Institution 38 1.50 Northern Institution 38 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/Tuesday, April 24, 2018 2 0 1 8 0 4 2 4 m m 1 4 p d f 1 2 3 A p r 1 8 2 3 : 0 3 : 4 8

PAGE 45

NorthInstTreas 41 1.53 NorthernUSGv 41 1.36 OppCshResN t 43 1.14 OppenhCshB p 43 1.14 OppenhCshC p 43 1.14 OppCshRes 43 1.13 Oppenheimer Governme 43 1.17 Oppenheimer Institut 41 1.65 Oppenheimer Institut 41 1.60 Oppenheimer Institut 41 1.58 OppMMFd A 43 1.16 PIMCO Government Mon 8 1.47 PIMCO Government Mon 8 1.47 PIMCO Government Mon 8 1.52 PIMCO Government Mon 8 1.62 PIMCO Government Mon 8 1.63 PIMCO Government Mon 8 1.63 PNC Government Money 26 1.46 PNC Gov A 26 1.43 PNC Gov I 26 1.53 PNC TrA p 36 1.35 PNC Tr I 36 1.45 PNC Treasury Plus Mo 22 1.39 PNC Treasury Plus Mo 22 1.31 PW PACE P 22 1.13 PhoenixMM A 18 .01 Pioneer U.S. Governm ... 1.14 Pioneer U.S. Governm ... .60 PionrCs ... 1.00 PremGvtMP 21 1.58 PremierPort 14 1.85 Premier Portfolio Pe 14 1.30 Premier Portfolio Pr 14 1.55 Premier Portfolio Re 14 1.70 Premier Portfolio Re 14 .98 PrimeObTR 35 1.38 PruMMartD 34 1.15 PruMMrtZ 34 1.33 Prudential Governmen 34 1.15 Prudential Governmen 34 1.13 Prudential Governmen 34 1.18 PruInstMM A 14 1.76 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnam Government Mo 22 .01 Putnm MMA 18 1.46 Putnam Money Market 18 .01 Putnam Money Market 18 .01 Putnam Money Market 18 .01 PutnmMMC t 18 .01 RBCGvRBCI1 28 1.54 Retail Prime Obligat 19 1.89 Retail Prime Obligat 19 1.73 Retail Prime Obligat 19 1.83 Retail Prime Obligat 19 1.58 Retail Prime Obligat 19 1.63 Retail Prime Obligat 19 1.28 Rydex U.S. Governmen 40 .74 SEI DITGovA 41 1.45 SEI DITGvIIA 47 1.51 SEI DITTrsA 40 1.54 SEI DITTrIIA 44 1.51 STI CshRes 29 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 1.53 STIT STIC Prime Por 14 1.48 STIT Government & Ag 24 1.56 STIT Government & Ag 24 1.29 STIT Liquid Assets P 16 1.80 STIT STIC Prime Port 14 1.75 STIT Tax-Free Cash R 13 1.29 STIT Tax-Free Cash R 13 1.51 STIT Treasury Obliga 42 1.56 STIT Treasury Obliga 42 1.52 STIT Treasury Obliga 42 1.31 STIT Treasury Portfo 42 1.29 STIT Treasury Portfo 42 1.56 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 30 1.48 SchwbACR 30 1.41 SchwbCshRes 28 1.35 Schwab Government Mo 22 1.37 SchwbInv 27 1.64 SchwbRetAdv 28 1.64 Schwab Retirement Go 34 1.52 Schwab Treasury Obli 11 1.34 Schwab U.S. Treasury 17 1.33 SchbValAdv 28 1.65 SchwValAdUlt 28 1.80 Schwab Variable Shar 27 1.79 SchwbGv 22 1.11 SchbMM 7 1.49 Schb UST 17 1.13 SentinelGov A 11 1.09 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 23 1.90 State Street Insti L 17 1.35 State Street Insti T 25 1.25 State Street Insti T 25 1.60 State Street Insti T 31 1.57 State Street Insti U 21 1.63 State Street Insti U 21 1.28 State Street Institu 21 1.66 State Street Institu 21 1.60 State Street Institu 25 1.52 State Street Institu 31 1.49 State Street Institu 21 1.55 State Street Institu 21 1.38 State Street Institu 31 1.22 State Street Institu 21 1.64 State Street Institu 25 1.54 State Street Institu 23 1.85 State Street Institu 23 1.82 State Street Institu 23 1.65 State Street Treasur 25 1.64 SunAmMMA 35 .01 T. Rowe Price Govern 38 1.42 T. Rowe Price Instit 38 1.76 T. Rowe Price Tax-Ex 43 1.23 TDAM California Muni 21 .81 TDAM Insti U.S. Gov 48 1.22 TDAM Insti U.S. Gove 48 1.47 TDAM Institutional T 51 .69 TDAM Institutional T 51 1.21 TDAM Institutional U 48 .82 TDAMMMInv 47 1.26 TDAMMMkPr 47 1.25 TDAM Money Market Po 47 1.36 TDAM Money Market Po 47 1.16 TDAM Municipal Portf 28 .78 TDAM New York Munici 13 .94 TDAM U.S. Government 39 .91 TDAMUSGv 39 1.01 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 38 1.53 TRowPRF 38 1.28 TRowUST 42 1.30 Thriv MM Inst 30 1.27 Thriv MMk A 30 1.15 TreasObTR 24 1.04 Treasury Obligations 29 1.55 Treasury Portfolio P 41 1.48 U.S. Government Mone 36 .47 U.S. Government Mone 36 .98 U.S. Government Mone 36 1.68 U.S. Treasury Money 42 1.29 UBS Prime Investor F 18 1.49 UBS Prime Preferred 18 1.80 UBS Prime Reserves F 18 1.76 UBS RMA Government M 23 1.23 UBS Select Governmen 23 1.59 UBS Select Governmen 23 1.28 UBS Select Governmen 23 1.55 UBS Select Governmen 23 1.53 UBS Select Prime Inv 23 1.55 UBS Select Prime Pre 23 1.90 UBS Select Treasury 25 1.48 UBS Select Treasury 25 1.50 UBS Select Treasury 25 1.23 UBS Select Treasury 25 1.54 UBS Tax-Free Institu 7 1.58 UBS Tax-Free Investo 7 1.31 UBS Tax-Free Preferr 7 1.62 US Government Money 28 .73 US Government Money 28 1.44 USAA Mutl 25 1.45 USAA Treas 42 1.31 VALIC MMktI 33 .01 VALIC MMkII 33 .01 VangAdmTry 45 1.58 VangFdl 41 1.56 VangPr 40 1.80 VangPrInst 40 1.86 Voya Government Mone 27 1.33 Voya Government Mone 27 1.33 Voya Government Mone 27 .33 Voya Government Mone 27 1.33 Voya Liquid Assets P 28 1.20 Voya Liquid Assets P 28 1.45 Voya Liquid Assets P 28 1.05 Voya Money Market Po 28 1.40 Voya Money Market Po 28 1.24 WA Select Tax Free R 12 1.53 WF 100% Treasury Mon 30 1.45 WF Government Money 24 1.57 Wells Fargo 100% Tre 30 1.35 WellsFargo A 16 1.38 WFCashInvAd 17 1.70 WFCashInst 17 1.83 Wells Fargo Cash Inv 17 1.90 Wells Fargo Fd, Trea 22 1.30 WFGovAdm 24 1.37 WFGvtMMA 24 1.10 Wells Fargo Heritage 18 1.93 Wells Fargo Heritage 18 1.63 WellsFargoI 100 30 1.15 WellsFargoInsCsh 17 1.53 WellsFargoInsGv 24 1.21 Wells Fargo Money Ma 16 1.82 Wells Fargo Money Ma 16 1.52 Wells Fargo Municipa 6 1.58WellsF100TrA 30 1.00 WellsFargo TrsyS 22 1.20 WellsFargoTrsyA 22 1.03 WellsFargo TrsyI 22 1.45 WFGvMMInst 24 1.51 Western Asset Govern 48 1.02 Western Asset Govern 48 .75 WA GvtRsvA 48 1.15 WAInstGvInst 48 1.60 Western Asset Insti 57 1.43 Western Asset Insti 47 1.77 Western Asset Instit 48 1.55 Western Asset Instit 48 1.55 Western Asset NY Tax 10 1.15 Western Asset Prime 29 1.45 Western Asset Tax Fr 12 .64 Western Asset Tax Fr 12 1.14 Western Asset US Tre 57 .68 WstnUSTrN 57 1.08 WstnInstLqRsI 47 1.82 WstnPrmLiq 47 1.53 WstnInstUSTR 57 1.49 WstnPrmUSTR 57 1.23 Wilm GovSel 32 1.31 Wilm TrAdm 33 1.02 Wilm TrSvc 33 .86 Wilm TrSvc 33 1.27 Wilm GovAdm 32 1.06 Wilmington U.S. Gove 32 .91 WilmUSGov 32 1.41Tax ExemptAIMTx 12 .71 AmC CATF 14 1.29 AmC TF 10 1.37 BMO TaxF I p 8 1.60 BMO TaxF Y 8 1.35 BNYMelNMuM 14 1.48 BLMunFdPCS p 25 1.06 BRLM Muni 25 1.54 BRF NYMuni 6 1.60 BRFCAMuni 11 1.51 CashActTxEMgd 31 1.24 FIMMTxExII 34 1.41 FIMMTxEx3 34 1.31 FIMMTxExI 34 1.56 FedCAMuniSv 30 1.17 FedCAMu WS 30 1.42 FedGAMuCsh 11 1.29 FedMAMuCS p 33 .71 FedMAMuniSv 33 1.12 FedMuObl A 34 1.60 FedMuOblCap 34 1.51 FedMunOblSv 34 1.35 FedNYMuCSv 38 1.15 FedNYMuCS p 38 .68 FedNYMuCsII 38 .92 FedPAMuniCS 19 .69 FedPAMuCsSv 19 1.08 FedTaxFObWS 33 1.55 FedTxFrObSv 33 1.30 FedMuniSvc 18 1.18 FedTxF c 6 1.65 FidCA 22 1.24 FidCT 44 1.26 FidMA 30 1.21 FidMI 26 1.26 FidMuMM 43 1.34 FidNJ 51 1.17 FidNY 32 1.22 FidOH 49 1.20 FidPA 26 1.23 FidSpCA 22 1.38 FidSpMA 23 1.40 FidSpNJ 52 1.39 FidSpNY 26 1.41 FidTEDly M 41 1.04 FidAZ 15 1.31 Fid TECR 41 .79 FidTxEx MM 41 1.29 FidTaxExPortS 34 1.51 FinSq TEF 13 1.57 FstAmTFA 23 .98 FstAmTxFY 23 1.28 FsAmTxFObII 23 1.43 FstAmTFObZ 23 1.53 GenNJMun 23 .92 GenNYMuB 21 1.03 GnMuB p 10 .75 GnNYMuB p 21 .64 GnCalMu 7 1.09 JPMMuMMP 6 1.39 JPMorganCA 6 1.17 JPMorganNY 6 1.23 JPMorganTF 9 1.18 JPMorg TFPr 9 1.32 JPMTxFrR p 9 1.07 JPMorgTFAgcy 9 1.51 JPMTxFrInst 9 1.56 NYTxFrMMI 24 1.89 NortnInstMuni 6 1.60 NorthernMun 8 1.43 PremierTxEx 11 1.58 SchwAMTTxF 12 1.21 SchwNYMuVA 13 1.43 SchwNYMuSw 13 1.18 SchwTxFValAd 12 1.43 ShwbTE 12 1.35 SchwabTxEx 12 1.45 Schwb CA 13 1.17 ScudTECshInst 31 1.40 TDAMCAMu 21 .91 TDAMMuni 28 .88 TDAMNYMu 13 1.04 TRowSumMu 44 1.17 TRowCA c 34 .90 TRowNY c 26 1.18 TRowTE c 43 1.16 USAATxEx 20 1.22 VangNJ 42 1.46 VangCA 28 1.46 VangPA 18 1.56 VangNY 25 1.53 VangTxEx 30 1.54 WFAMuCshM 6 1.68 WFA MuCsMSv 6 1.43 WFNatInstMM 6 1.63 WFNtTFMMSv 6 1.38 WellsFargoNat 6 1.53 WellsF NTFA 6 1.19 WstnFTxR N 12 .99 WstnInstTxFR 12 1.58 WstnNYTxR N 10 1.00 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 .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 1.64 9.13 May 18 k 100.13 100.14 -0.01 1.77 .88 May 18 p 99.29 99.30 1.70 1.00 May 18 p 99.29 99.30 1.69 2.38 May 18 p 100.02 100.03 1.70 1.13 Jun 18 p 99.29 99.30 1.68 .63 Jun 18 p 99.25 99.26 +0.01 1.75 1.38 Jun 18 p 99.29 99.30 1.84 2.38 Jun 18 p 100.02 100.03 -0.01 1.86 .88 Jul 18 p 99.25 99.26 1.83 1.38 Jul 18 f 100.25 100.26 +0.01 1.38 Jul 18 p 99.27 99.28 1.84 2.25 Jul 18 p 100.03 100.04 1.84 1.00 Aug 18 p 99.23 99.24 1.87 4.00 Aug 18 p 100.21 100.22 1.87 .75 Aug 18 p 99.19 99.20 +0.01 1.91 1.50 Aug 18 p 99.27 99.28 1.92 1.00 Sep 18 p 99.20 99.21 1.95 .75 Sep 18 p 99.14 99.15 1.99 1.38 Sep 18 p 99.23 99.24 2.00 .88 Oct 18 p 99.14 99.15 2.03 .75 Oct 18 p 99.10 99.11 2.05 1.25 Oct 18 p 99.19 99.20 2.04 1.75 Oct 18 p 99.27 99.28 2.04 1.25 Nov 18 p 99.17 99.18 2.07 3.75 Nov 18 p 100.29 100.30 2.08 1.00 Nov 18 p 99.11 99.12 2.09 1.25 Nov 18 p 99.15 99.16 2.10 1.38 Nov 18 p 99.18 99.19 2.09 1.25 Dec 18 p 99.14 99.15 2.13 1.00 Dec 18 p 99.12 99.13 2.16 1.38 Dec 18 p 99.15 99.16 +0.01 2.16 1.50 Dec 18 p 99.17 99.18 2.16 1.13 Jan 19 p 99.07 99.08 2.18 2.13 Jan 19 f 101.15 101.16 .09 1.13 Jan 19 p 99.05 99.06 2.21 1.25 Jan 19 p 99.08 99.09 -0.01 2.20 1.50 Jan 19 p 99.14 99.15 -0.01 2.20 .75 Feb 19 p 98.26 98.27 2.23 2.75 Feb 19 p 100.13 100.14 2.22 8.88 Feb 19 k 105.13 105.14 -0.01 2.11 1.13 Feb 19 p 99.02 99.03 2.23 1.38 Feb 19 p 99.08 99.09 -0.01 2.24 1.50 Feb 19 p 99.12 99.13 2.23 1.00 Mar 19 p 98.29 98.30 2.24 1.25 Mar 19 p 99.02 99.03 2.26 1.50 Mar 19 p 99.09 99.10 2.26 1.63 Mar 19 p 99.13 99.14 2.27 .13 Apr 19 f 99.22 99.23 .42 .88 Apr 19 p 98.21 98.22 2.26 1.25 Apr 19 p 98.31 99.00 2.28 1.63 Apr 19 p 99.10 99.11 -0.01 2.28 .88 May 19 p 98.16 98.17 2.29 3.13 May 19 p 100.27 100.28 2.30 1.13 May 19 p 98.23 98.24 2.31 1.25 May 19 p 98.27 98.28 2.30 1.50 May 19 p 99.04 99.05 2.30 1.00 Jun 19 p 98.14 98.15 2.32 1.25 Jun 19 p 98.24 98.25 -0.01 2.31 1.63 Jun 19 p 99.06 99.07 2.32 .75 Jul 19 p 98.03 98.04 2.33 1.88 Jul 19 f 102.11 102.12 .88 Jul 19 p 98.05 98.06 2.35 1.63 Jul 19 p 99.02 99.03 -0.01 2.36 .75 Aug 19 p 97.29 97.30 -0.01 2.36 3.63 Aug 19 p 101.19 101.20 2.38 8.13 Aug 19 k 107.12 107.13 -0.02 2.36 1.00 Aug 19 p 98.05 98.06 2.38 1.25 Aug 19 p 98.16 98.17 2.38 1.63 Aug 19 p 99.00 99.01 2.38 .88 Sep 19 p 97.29 97.30 -0.01 2.39 1.00 Sep 19 p 98.01 98.02 2.39 1.38 Sep 19 p 98.18 98.19 2.40 1.75 Sep 19 p 99.03 99.04 2.40 1.00 Oct 19 p 97.31 98.00 2.40 1.25 Oct 19 p 98.08 98.09 -0.01 2.41 1.50 Oct 19 p 98.20 98.21 -0.01 2.42 1.00 Nov 19 p 97.26 97.27 -0.01 2.42 3.38 Nov 19 p 101.14 101.15 -0.01 2.43 1.00 Nov 19 p 97.24 97.25 -0.01 2.43 1.50 Nov 19 p 98.29 98.30 -0.01 2.43 1.50 Nov 19 p 98.17 98.18 -0.01 2.42 1.38 Dec 19 p 98.09 98.10 -0.01 2.43 1.13 Dec 19 p 97.27 97.28 -0.01 2.43 1.63 Dec 19 p 98.21 98.22 -0.01 2.44 1.88 Dec 19 p 99.02 99.03 -0.01 2.44 1.38 Jan 20 f 101.23 101.24 -0.01 .36 1.38 Jan 20 f 98.06 98.07 -0.01 2.45 1.25 Jan 20 p 97.29 97.30 -0.01 2.46 1.38 Jan 20 p 98.04 98.05 -0.01 2.45 2.00 Jan 20 p 99.07 99.08 2.45 3.63 Feb 20 p 102.01 102.02 -0.01 2.47 8.50 Feb 20 k 110.23 110.24 -0.01 2.41 1.38 Feb 20 p 98.00 98.01 -0.01 2.48 1.25 Feb 20 p 97.25 97.26 -0.01 2.48 2.25 Feb 20 p 99.19 99.20 -0.01 2.47 1.13 Mar 20 p 97.14 97.15 -0.01 2.49 1.38 Mar 20 p 97.29 97.30 2.49 2.25 Mar 20 p 99.18 99.19 -0.01 2.48 1.50 Apr 20 p 98.02 98.03 -0.01 2.50 .13 Apr 20 f 99.08 99.09 .51 1.13 Apr 20 p 97.09 97.10 -0.01 2.51 1.38 Apr 20 p 97.25 97.26 -0.01 2.51 1.50 May 20 p 97.31 98.00 -0.01 2.52 3.50 May 20 p 101.30 101.31 -0.01 2.52 8.75 May 20 k 112.21 112.22 -0.02 2.40 1.38 May 20 p 97.21 97.22 -0.01 2.53 1.50 May 20 p 97.29 97.30 -0.01 2.53 1.50 Jun 20 p 97.28 97.29 -0.01 2.53 1.63 Jun 20 p 98.02 98.03 -0.01 2.54 1.88 Jun 20 p 98.19 98.20 -0.01 2.54 1.25 Jul 20 f 102.06 102.07 .26 1.50 Jul 20 p 97.24 97.25 -0.01 2.54 1.63 Jul 20 p 97.30 97.31 -0.02 2.55 2.00 Jul 20 p 98.25 98.26 -0.01 2.56 1.50 Aug 20 p 97.21 97.22 2.55 2.63 Aug 20 p 100.04 100.05 -0.01 2.56 8.75 Aug 20 k 113.27 113.28 -0.02 2.54 1.38 Aug 20 p 97.09 97.10 -0.01 2.57 2.13 Aug 20 p 98.31 99.00 -0.01 2.57 1.38 Sep 20 p 97.08 97.09 -0.01 2.57 1.38 Sep 20 p 97.05 97.06 -0.01 2.59 2.00 Sep 20 p 98.20 98.21 -0.01 2.59 1.63 Oct 20 p 97.22 97.23 -0.01 2.59 1.38 Oct 20 p 97.01 97.02 -0.01 2.60 1.75 Oct 20 p 97.30 97.31 -0.01 2.60 1.75 Nov 20 p 97.29 97.30 -0.01 2.60 2.63 Nov 20 p 100.01 100.02 -0.02 2.61 1.63 Nov 20 p 97.17 97.18 -0.01 2.61 2.00 Nov 20 p 98.15 98.16 -0.02 2.61 1.88 Dec 20 p 98.04 98.05 -0.02 2.60 1.75 Dec 20 p 97.24 97.25 -0.02 2.61 2.38 Dec 20 p 99.12 99.13 -0.01 2.62 2.00 Jan 21 p 98.12 98.13 -0.01 2.62 1.13 Jan 21 f 101.23 101.24 -0.01 .48 1.38 Jan 21 p 96.21 96.22 -0.01 2.63 2.13 Jan 21 p 98.21 98.22 -0.01 2.63 2.25 Feb 21 p 98.31 99.00 -0.02 2.63 3.63 Feb 21 p 102.22 102.23 -0.01 2.63 7.88 Feb 21 k 114.08 114.09 -0.03 2.58 1.38 Feb 21 p 95.27 95.28 -0.02 2.64 2.00 Feb 21 p 98.08 98.09 -0.02 2.64 2.38 Mar 21 p 99.09 99.10 -0.01 2.64 1.25 Mar 21 p 96.02 96.03 -0.02 2.65 2.25 Mar 21 p 98.28 98.29 -0.02 2.64 .13 Apr 21 f 98.20 98.21 -0.01 .58 2.38 Apr 21 p 99.08 99.09 -0.01 2.64 1.38 Apr 21 p 96.09 96.10 -0.02 2.66 2.25 Apr 21 p 98.26 98.27 -0.02 2.65 3.13 May 21 p 101.11 101.12 -0.01 2.66 8.13 May 21 k 116.01 116.02 -0.02 2.63 2.00 May 21 p 98.00 98.01 -0.02 2.67 1.13 Jun 21 p 95.08 95.09 -0.02 2.68 2.13 Jun 21 p 98.10 98.11 -0.01 2.68 .63 Jul 21 f 100.19 100.20 -0.01 .43 1.13 Jul 21 p 95.03 95.04 -0.02 2.69 2.25 Jul 21 p 98.19 98.20 -0.02 2.69 2.13 Aug 21 p 98.05 98.06 -0.02 2.70 8.13 Aug 21 k 117.07 117.08 -0.03 2.65 1.13 Aug 21 p 94.30 94.31 -0.02 2.71 2.00 Aug 21 p 97.23 97.24 -0.02 2.71 1.13 Sep 21 p 94.26 94.27 -0.01 2.71 2.13 Sep 21 p 98.03 98.04 -0.01 2.71 1.25 Oct 21 p 95.03 95.04 -0.01 2.72 2.00 Oct 21 p 97.18 97.19 -0.02 2.72 2.00 Nov 21 p 97.19 97.20 -0.01 2.71 8.00 Nov 21 k 117.28 117.29 -0.03 2.69 1.75 Nov 21 p 96.21 96.22 -0.02 2.73 1.88 Nov 21 p 97.04 97.05 -0.02 2.71 2.00 Dec 21 p 97.13 97.14 -0.02 2.74 2.13 Dec 21 p 97.28 97.29 -0.02 2.73 ARCResources 353049 14.35 13.85 14.29 +.28 AdvOil Gas 170837 4.12 3.87 4.12 +.17 AirCdaV VV 69566 26.09 25.67 25.72 -.10 AlamosGoldA 68893 6.99 6.88 6.91 -.09 AlgonquinPwr 121521 12.65 12.48 12.56 -.03 AlimntatnBSV 60004 54.11 52.92 54.05 +1.21 AphriaInc J 287718 10.81 10.06 10.09 -.51 ArgonautJ 67272 2.40 2.29 2.37 -.03 AsankoGoldo 73007 1.48 1.31 1.45 +.07 AthabascaOil 580874 1.59 1.43 1.59 +.10 AuroraCannabi 698604 8.68 8.00 8.02 -.59 B2GoldCorpo 220287 3.61 3.55 3.59 -.02 BCE Inc 181707 53.89 53.41 53.63 +.18 BarrickGold 193020 16.72 16.38 16.58 -.18 BaytexEnergy 870850 5.18 4.78 5.16 +.26 BirchcliffEng 205445 4.38 4.03 4.36 +.28 Bk NS 121865 77.58 77.00 77.46 +.60 BkMontreal 95914 96.41 95.77 96.17 +.60 BlackPearlo 68059 1.32 1.29 1.32 +.02 BlackberryLtd 119584 13.82 13.54 13.64 +.10 BombardirBSV 865091 4.06 3.97 4.01 +.01 BonavistaEgy 170400 1.58 1.41 1.56 +.15 CAE Inc 81670 24.85 24.65 24.85 +.11 CIBC 118511 110.83 110.31 110.62 +.27 CIFinancial 50336 27.01 26.77 26.90 +.12 CalfracWell 51946 6.26 6.03 6.20 +.06 CamecoCorp 113751 13.55 13.12 13.15 -.33 CanarcReso 66190 .07 .07 .07 +.01 CanopyGrowth 421030 30.27 27.96 28.15 -1.86 CardinalEngy 119532 5.36 5.11 5.34 +.21 CdnNatRail 92712 97.74 95.90 96.58 +.37 CdnNatRes 244314 46.00 44.66 45.96 +.98 CenovusEngy 434135 12.40 12.03 12.33 +.05 CenterraGld 51051 7.88 7.72 7.79 -.04 ChampionOrdo 81202 1.26 1.09 1.22 +.13 CorusEntBo 76930 6.50 6.36 6.37 -.09 CrescentPnt 328649 11.22 10.62 11.21 +.42 CrewEngy 117866 2.65 2.43 2.63 +.18 DetourGoldo 110138 15.25 14.71 15.04 +.03 DreamGloblUn 52511 14.20 14.02 14.13 +.10 ECNCapitalCo 159647 3.57 3.48 3.53 -.03 EldoradoGld 199786 1.23 1.19 1.21 -.03 ElementFin 220245 5.06 4.98 4.99 -.03 EmpireANV 65531 24.27 23.97 24.19 +.23 EnCanaCorp 259440 16.58 16.12 16.49 +.26 EnbridgeInc 504900 40.01 39.69 39.82 +.05 EnbridgeIncme 58411 28.85 28.35 28.73 +.41 EndeavourSlvr 65892 3.89 3.75 3.79 -.12 EnerplusCorp 205918 15.28 14.75 15.27 +.34 FirstMiningF 50512 .53 .50 .53 -.01 FirstQntumo 184563 18.50 17.80 17.86 -.98 Fortis Inc 69040 42.89 42.46 42.63 +.13 FortuneMino 71610 .26 .24 .26 +.01 FrstMajSvro 65295 8.50 8.25 8.33 -.27 GildanActive 71417 38.27 37.42 37.75 +.60 GoldcorpInc 663106 18.29 17.98 18.08 -.16 GranTierrao 196089 4.10 3.96 4.04 +.05 Horzn500Bear 91251 4.42 4.33 4.38 -.01 HrznCrdOilBl 172364 10.83 10.24 10.80 +.25 HrznCrdOilBr 179658 5.43 5.16 5.16 -.12 HrznNtGsBul 61194 3.72 3.66 3.70 +.01 HudBayMnrls 148446 9.40 9.05 9.09 -.30 HuskyEngy 105731 19.12 18.78 19.09 +.03 IGMFinancial 216929 37.99 37.48 37.70 +.27 ISharesS P60 184332 23.13 22.97 23.07 +.12 IShrsCapEngy 79603 12.64 12.36 12.63 +.16 IamgoldCorp 115399 7.00 6.86 6.98 -.08 ImperialOil 71480 38.37 37.42 38.15 +.66 InterPipeline 76612 24.16 23.83 24.14 +.25IvanhoeAo 132127 2.86 2.77 2.83 -.01 KatangaMng 1094881 1.60 .79 .91 -.88 KeltExplo 119726 8.01 7.70 7.98 +.17 KinrossGold 217422 5.01 4.83 4.97 +.04 Kirklandlake 60264 20.99 20.51 20.53 -.76 KnightThrptcs 50414 8.38 7.91 8.14 +.35 LOGIQASSETMG 60100 .01 .01 .01 +.01 Loblaw Co 69330 66.65 65.63 66.23 +.78 LundinMng 275868 8.47 8.28 8.35 -.14 MEGEnergy 179493 6.53 6.32 6.49 -.02 MagnaInt l 71416 76.81 75.43 76.44 +1.23 ManulifeFin 362675 24.44 24.03 24.25 +.26 NatBkCan 61087 59.96 59.31 59.69 +.46 NemaskaLithiu 56698 1.32 1.26 1.26 -.03 NeovascInc 124364 .07 .06 .06 ... New Gold 143170 3.13 3.09 3.12 -.02 NutrienLtd 59202 59.95 59.01 59.11 -.52 NuvistaEngy 77820 8.31 7.98 8.30 +.25 OceanaGoldCrp 178668 3.44 3.35 3.39 -.08 OsiskoMining 64756 2.88 2.63 2.66 -.20 PaintedPonyE 112317 2.50 2.28 2.48 +.17 ParexReso 91637 21.34 20.56 21.33 +.35 PembinaPipe 75530 41.75 41.14 41.50 +.33 PeytoExpl 111239 11.88 11.01 11.85 +.77 PowerCorpSV 69588 29.78 29.43 29.69 +.32 PrecisionDrl 318756 4.24 4.01 4.14 +.04 PremierGoldo 59627 2.71 2.63 2.70 +.06 QuebecorBSV 50442 24.39 24.06 24.30 +.30 RagingRiver 102674 6.96 6.49 6.87 +.28 RestrntBrnds 94377 69.30 68.20 69.06 -.64 RogersCommB 115716 62.20 61.25 61.36 +.02 RoyalBank 165362 98.04 97.63 97.98 +.70 RoyalNickelo 105338 .25 .24 .25 +.01 SemafoInc o 70574 3.83 3.72 3.81 ... SevenGenClA 104532 18.00 17.32 17.86 +.32 ShawCommBNV 84157 27.05 26.65 26.97 +.35 SherrittIntl 107947 1.23 1.18 1.23 -.02 Silvercorpo 51089 3.64 3.54 3.58 -.04 SpartanEngyCo 108870 6.79 6.60 6.73 +.06 SunLifeFin 64375 52.53 51.92 52.13 +.31 SuncorEngy 206117 49.07 48.60 48.89 +.09 SurgeEnergyo 120602 2.28 2.22 2.28 +.05 T D Bank 225892 70.85 70.43 70.71 +.52 TORCOil Gas 93640 7.58 7.28 7.56 +.14 TahoeReso 168891 6.58 6.31 6.46 -.41 TamarackVall 75377 3.40 3.25 3.40 +.06 TeckResLimit 195217 33.94 32.97 33.20 -.79 Telus Corp 93729 45.44 45.10 45.22 +.13 TerangaGold 85401 4.94 4.73 4.94 +.18 TheStarsGrou 228779 43.03 39.66 43.02 +5.66 TidewaterMdSt 55278 1.32 1.28 1.29 -.02 TourmalineOil 120330 23.74 22.71 23.57 +.67 TransAltaCorp 83851 6.82 6.70 6.75 -.01 TransCdaCorp 123334 55.63 55.03 55.61 +.30 TrevaliMngo 190984 1.25 1.21 1.24 ... TricanWell 435209 3.33 3.12 3.33 +.14 TrinidadDrill 329833 2.05 1.94 2.03 +.08 TurquoiseHill 62237 4.02 3.90 3.93 -.11 UEXCorpo 60840 .34 .32 .33 -.01 ValeantPharma 98332 22.85 21.98 22.55 +.61 VermilionEgy 71244 46.50 45.47 46.32 +.42 WesternForst 104419 2.80 2.76 2.80 +.02 WheatonPrecio 62330 27.35 26.90 27.01 -.12 WhitecapReso 191971 9.60 9.20 9.56 +.22 YamanaGld 238408 3.73 3.65 3.69 -.08 eCobaltSoluti 52845 1.40 1.38 1.39 -.02 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld .13 Jan 22 f 98.09 98.10 -0.02 .58 1.50 Jan 22 p 95.18 95.19 -0.02 2.74 1.88 Jan 22 p 96.29 96.30 -0.02 2.74 2.00 Feb 22 p 97.10 97.11 -0.03 2.74 1.75 Feb 22 p 96.13 96.14 -0.02 2.74 1.88 Feb 22 p 96.26 96.27 -0.03 2.75 1.75 Mar 22 p 96.10 96.11 -0.02 2.74 1.88 Mar 22 p 96.23 96.24 -0.03 2.76 .13 Apr 22 f 97.29 97.30 -0.02 .65 1.75 Apr 22 3p 96.05 96.06 -0.03 2.76 1.88 Apr 22 p 96.20 96.21 -0.02 2.77 1.75 May 22 p 96.05 96.06 -0.03 2.76 1.88 May 22 p 96.19 96.20 -0.03 2.76 1.88 May 22 p 96.02 96.03 -0.03 2.77 1.75 Jun 22 p 96.00 96.01 -0.03 2.77 2.13 Jun 22 p 97.15 97.16 -0.03 2.77 .13 Jul 22 f 98.10 98.11 -0.01 .53 1.88 Jul 22 p 96.11 96.12 -0.03 2.78 2.00 Jul 22 p 96.29 96.30 -0.03 2.77 1.63 Aug 22 p 95.10 95.11 -0.03 2.78 7.25 Aug 22 k 118.09 118.10 -0.04 2.72 1.63 Aug 22 p 95.09 95.10 -0.03 2.78 1.88 Aug 22 p 96.09 96.10 -0.03 2.79 1.75 Sep 22 p 95.21 95.22 -0.03 2.79 1.88 Sep 22 p 96.06 96.07 -0.03 2.79 1.75 Oct 22 p 96.03 96.04 -0.04 2.80 2.00 Oct 22 p 96.20 96.21 -0.03 2.80 1.63 Nov 22 p 95.00 95.01 -0.03 2.80 7.63 Nov 22 k 120.25 120.26 -0.04 2.74 2.00 Nov 22 p 96.18 96.19 -0.04 2.80 2.13 Dec 22 p 97.00 97.01 -0.03 2.81 .13 Jan 23 f 97.19 97.20 -0.01 .64 1.75 Jan 23 p 95.08 95.09 -0.04 2.82 2.38 Jan 23 p 98.01 98.02 -0.04 2.81 2.00 Feb 23 p 96.11 96.12 -0.03 2.82 7.13 Feb 23 k 119.12 119.13 -0.04 2.79 1.50 Feb 23 p 94.01 94.02 -0.04 2.82 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 15.29 +2.9 +.6 +5.0/B IntrmDvrsMnA m MS 14.09 -.1 -1.1 +.8/B IntrmDvrsMnC m MS 14.08 -.2 -1.4 .../E LgCpGrA m LG 49.40 +3.1 +3.4 +12.7/A LgCpGrAdv LG 53.69 +3.1 +3.5 +13.0/A LgCpGrC m LG 37.31 +3.0 +3.2 +11.9/B LgCpGrI LG 53.41 +3.1 +3.5 +13.0/A LgCpGrK b LG 50.26 +3.1 +3.4 +12.6/A LtdDurHiIncAdv HY 10.24 +.6 +.4 +3.6/C MuniBdInfStr1 b MS 10.15 +.2 ... +1.8/A MuniBdInfStr2 MS 10.15 +.1 -.1 +1.9/A MuniBdInfStrA m MS 10.19 +.2 -.1 +1.6/A MuniBdInfStrAdv MS 10.19 +.1 ... +1.9/A MuniIncCAA m MF 10.99 -.1 -1.2 +2.1/B MuniIncCAAdv MF 10.99 -.1 -1.1 +2.3/A MuniIncIIArznA m SI 10.92 ... -1.1 +2.5/A MuniIncIIMAA m MT 11.03 -.1 -1.4 +1.8/B MuniIncIIMINA m SM 10.06 -.1 -1.4 +1.8/C MuniIncIINJA m MJ 9.58 ... -1.4 +2.7/A MuniIncIIOhioA m MO 9.78 -.1 -1.3 +2.2/A MuniIncIIPEA m MP 10.30 -.1 -1.2 +2.3/B MuniIncIIVIA m SL 10.93 ... -1.2 +2.2/A MuniIncNYA m MN 9.76 -.1 -1.5 +2.1/A MuniIncNYAdv MN 9.76 -.1 -1.4 +2.3/A MuniIncNYC m MN 9.76 ... -1.6 +1.4/C MuniIncNtnA m MI 10.08 ... -1.4 +2.3/A MuniIncNtnAdv MI 10.08 +.1 -1.4 +2.6/A MuniIncNtnC m MI 10.07 ... -1.7 +1.6/C ReltvValA m LV 5.85 +3.7 +.3 +9.4/A ReltvValAdv LV 5.90 +3.9 +.3 +9.6/A ReltvValC m LV 5.83 +3.7 ... +8.6/B SelUSEqAdv LB 16.92 +2.8 +1.0 +10.3/A SelUSLSA m LO 12.65 +1.7 +.3 +5.0/B SelUSLSAdv LO 12.84 +1.7 +.4 +5.2/B SelUSLSC m LO 12.12 +1.7 +.1 +4.2/C ShortDurPlus CS 11.55 ... -.3 +.3/D SmCpGrA m SG 55.58 +3.0 +7.8 +11.6/A SmCpGrI SG 60.18 +3.0 +7.9 +12.0/A SstnlGlbThtcA m WS 118.16 +2.0 +.7 +10.1/A SstnlGlbThtcAdv WS 125.08 +2.0 +.7 +10.3/A SustIntlThtcA m FG 19.33 +1.2 -.9 +3.8/E TxMgAlMktIncA m CA 12.42 +2.1 -2.5 +2.3/E TxMgWtAprStrAdv WS 16.29 +2.8 +.7 +6.8/C TxMgdIntl FB 18.60 +2.2 +.9 +5.8/A AAMInsgtSelIncI d TW 9.90 ... -2.5 +2.5/BABAllMktRlRet1 b MA 8.88 +4.2 +.3 +.7/E AllMktTRA m MA 14.65 +1.9 -1.2 +2.9/E AllMktTRAdv MA 14.75 +2.0 -1.1 +3.2/E AllMktTRC m MA 14.55 +1.9 -1.5 +2.1/E BdInStrat1 b IP 10.61 +.1 -.6 +1.6/A BdInStrat2 IP 10.61 +.2 -.5 +1.7/A CncntrGrAdv LG 35.40 +3.8 +3.9 +9.7/D CnsrvWlthStratA m CA 12.08 +.2 -.5 +2.5 CorOppsA m LG 20.44 +3.6 +.9 +10.5/C DiscvGrA m MG 11.73 +2.6 +8.0 +10.8/A DiscvGrAdv MG 12.52 +2.6 +8.1 +11.0/A DiscvValA m MV 22.96 +5.9 +.8 +8.7/A DiscvValAdv MV 23.50 +5.9 +.9 +9.0/A DiscvValC m MV 20.22 +5.8 +.5 +7.9/B DiscvValI MV 22.80 +5.9 +.8 +9.0/A DiscvValR b MV 22.29 +5.8 +.7 +8.3/B DiscvValZ MV 22.78 +6.0 +.9 +9.1/A DiversMunicipal MS 14.08 ... -1.0 +1.0/A EmMkts EM 32.77 -.8 +.7 +4.7/D EqIncA m LV 28.60 +3.0 -.9 +6.6/D EqIncAdv LV 28.88 +3.0 -.8 +6.9/D EqIncC m LV 28.21 +2.9 -1.1 +5.8/D GlbBdA m IB 8.27 -.1 -.9 +2.1/C GlbBdAdv IB 8.27 ... -.7 +2.3/C GlbBdC m IB 8.30 -.2 -1.1 +1.3/D GlbBdI IB 8.26 -.1 -.8 +2.3/C GlbBdR b IB 8.27 -.1 -.9 +1.7/D GlbRkAllcA m TV 16.21 +2.3 -1.3 +2.3/D GlbRlEstInvmA m GR 13.85 +2.5 -4.5 +1.9/C GlbRlEstInvmIII GR 10.54 +2.5 -4.3 +2.6/B GrA m LG 77.28 +2.8 +5.3 +13.2/A HiIncA m HY 8.59 +.6 -.6 +4.9/A HiIncAdv HY 8.60 +.6 -.6 +5.2/A HiIncC m HY 8.69 +.5 -1.0 +4.1/B HiIncI HY 8.60 +.6 -.7 +5.2/A HiIncK b HY 8.59 +.6 -.7 +4.8/A HiIncR b HY 8.59 +.7 -.8 +4.5/B HiIncZ HY 8.60 +.6 -.5 +5.2/A IntermBdA m CI 10.84 -.2 -1.7 +1.4/B IntermBdAdv CI 10.84 -.2 -1.7 +1.6/A IntermCAMuniA m SS 14.00 -.1 -.9 +.9/B IntermNYMuniA m SS 13.72 -.1 -1.0 +1.0/A Intl FB 18.61 +2.2 +.9 +5.9/A IntlValA m FV 14.95 +3.0 +.6 +4.7/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 46

ValA m LV 15.68 +3.8 -2.9 +3.7/E ValAdv LV 15.69 +3.8 -2.8 +4.0/E WlthApprStrA m WS 16.43 +2.8 +.6 +6.1/C WlthApprStrAdv WS 16.39 +2.8 +.6 +6.4/CAC AlternativesEqMktNetrlInv NE 11.36 +.7 +1.2 +.2/D MktNetrlValInv NE 10.21 -.2 -2.5 +1.4/CAIGActvAllcA f MA 17.54 +1.5 -.6 +4.7/C FlexCrdtA m HY 3.41 +.7 +1.0 +3.6/C FocedDivStrB m LV 17.29 +1.5 -6.6 +6.0/D FocedDivStrC m LV 17.28 +1.5 -6.6 +6.0/D IntlDivStrA m FV 9.46 +1.8 -1.0 -.6/E MltAstAllcA f MA 18.26 +1.9 -.5 +4.8/C SrFltngRtA m BL 8.12 +.3 +1.4 +3.7/B SrFltngRtC m BL 8.12 +.4 +1.3 +3.4/C StrBdA m MU 3.36 -.1 -2.1 +2.0/D StrValA m LV 30.87 +2.5 -2.1 +6.1/D USGvtSecA m GI 8.88 -.4 -1.6 -1.3/EALPSRdRcksLtdPrEI d SW 7.40 +2.6 +1.8 +9.4/B RdRcksLtdPrEInv m SW 7.28 +2.7 +1.8 +9.2/BAMFAstMgUltShrtMrt b UB 6.88 ... -.9 -.6AMGCHEqPtnrsBalN b MA 17.15 +2.1 +.9 +6.0/B FQGlbRkBalZ TV 15.44 +2.1 -3.6 +3.7/B FQTxMgdUSEqI LB 30.99 +4.0 +2.5 +7.8/D GWKCorBdI CI 9.81 -.4 -2.7 +.5/D GWKMnBdI MI 11.38 ... -2.0 +1.6/C GWKMnEnhYiI HM 9.76 +.2 -1.8 +3.7/C GWKSmCpCorI SG 28.80 +3.6 +1.3 +10.5/B MgrsAmIntrGvS GI 10.34 -.4 -2.2 +.2/B MgrsAmShrtDrGvS UB 9.46 ... +.3 +.5/E MgrsBrAdvsMCGrN MG 11.67 +.1 -1.1 +3.6/E MgrsBrBlueS LG 49.17 -.2 +2.7 +9.7/D MgrsBrwineS MG 47.78 +.5 +2.4 +7.7/C MgrsCaEmergCoI SG 60.42 +4.0 +3.5 +14.8/A MgrsCaMidCpN b MG 30.63 +1.9 +1.3 +7.6/C MgrsCeRlEsttS SR 9.43 +2.4 -9.1 +1.5/B MgrsDblCrPlsBdI CI 10.42 ... -1.5 +1.8 MgrsDblCrPlsBdN b CI 10.42 -.1 -1.5 +1.5 MgrsEmergOppsS SG 48.07 +3.5 +4.7 +9.6/B MgrsFrpntMdCpI MV 42.12 +1.9 -3.8 +4.3/E MgrsFrpntMdCpN b MV 41.04 +1.9 -3.9 +4.1/E MgrsLmsSylsBdS CI 26.39 -.1 -1.5 +2.4/A MgrsMntCldGrI LG 20.19 +3.9 +2.4 +8.1/E MgrsMntCldGrN b LG 20.11 +3.9 +2.4 +7.9/E MgrsSkylnSpcEqS d SB 44.18 +3.7 +.5 +6.1/D MgrsSpecialEqS SG 127.69 +4.8 +6.9 +9.3/C RRDivAllCpVlI LV 12.17 +3.7 -2.6 +6.1/D RRDivAllCpVlN b LV 12.17 +3.7 -2.7 +5.8/D RRSmCpValI SB 13.49 +4.1 +2.1 +11.3/A SthrnSnSmCpN m SB 24.73 +3.6 -5.1 +2.2/E SystMidCpValI MV 15.49 +4.6 -1.1 +7.3/B TmsSqMidCpGrI MG 19.59 +2.5 +3.8 +8.1/C TmsSqMidCpGrS MG 19.09 +2.5 +3.7 +7.9/C TmsSqSmCpGrI SG 18.41 +3.7 +6.2 +8.9/C TmsSqSmCpGrS SG 17.95 +3.8 +6.2 +8.7/C TrilogyEMktsEqZ d EM 10.08 -1.4 -1.9 +7.1/B YackFocI d LB 20.83 +1.8 -1.2 +8.4/C YackFocN d LB 20.86 +1.8 -1.3 +8.2/D YacktmanI d LB 22.62 +1.9 -1.0 +7.7/DAQRDiversArbtrgI NE 9.20 +.4 +1.2 +2.9 DiversArbtrgN b NE 9.20 +.4 +1.2 +2.6 IntlEqI FB 11.14 +1.0 +1.9 +7.5 IntlMomStyleI FG 16.13 +.9 +3.0 +5.3 LgCpMomStyleI LG 22.44 -2.0 +4.3 +10.3 LgCpMomStyleN b LG 22.44 -2.0 +4.2 +10.0 MgdFtsStratI FF 8.97 -.3 -2.5 -6.2 MgdFtsStratN b FF 8.83 -.4 -2.6 -6.5 MltStratAltI AM 8.77 +1.0 -2.5 +2.3 MltStratAltN b AM 8.72 +.9 -2.7 +1.9 RkBalCmdtsStrI BB 7.00 +6.3 +3.3 +4.5 RkParityI TV 9.66 +1.4 -.8 +2.9 RkParityIIMVI TV 9.10 +1.2 -1.3 +1.4 SmCpMomStyleI SG 24.34 -.8 +4.0 +7.9ATDiscpEqInstl LB 19.57 +4.0 +2.1 +9.9/BAberdeenGlbHiIncA b HY 9.07 +.7 ... +2.0/E GlbHiIncI HY 8.49 +.8 ... +2.2/E IntlSmCpA m FR 32.31 +3.1 +2.6 +9.6/C SelIntlEqA b FB 26.92 +2.2 -1.9 +3.1/E TotalRetBdA b CI 12.78 -.6 -2.4 +1.0/C TotalRetBdI CI 12.60 -.6 -2.2 +1.3/BAbsolute StrategiesInstl AM 8.39 -.2 +1.5 -1.5/DAcadianEmMktsInv d EM 22.49 -.2 +.4 +6.0/CAccessCptCmntyInvmIns GI 8.68 -.6 -2.2 +.4/AAdvisorOneCLSGlbDiversEqN WS 18.80 +2.5 +1.1 +6.6/CAdvisory ResearchMLPEngyIncA m LP 8.22 +5.0 -5.1 -9.5/C MLPEngyIncC m LP 8.23 +4.8 -5.3 -10.2/D MLPEngyIncI d LP 8.07 +4.9 -5.1 -9.3/C MLPEngyInfrasI d LP 7.87 +4.9 -5.1 -10.5/DAegisVal SV 20.37 +.9 +3.6 +15.3/AAkreFocInstl d LG 34.40 +2.0 +4.1 +13.3/A FocRetail m LG 33.72 +2.0 +4.0 +13.0/AAl FrankInv m LV 24.63 +3.7 -.6 +7.3/CAlgerCptlApprecA m LG 25.80 +2.8 +4.6 +10.8/C CptlApprecC m LG 20.45 +2.8 +4.4 +10.0/D CptlApprecI2 LG 86.63 +2.9 +4.8 +10.9/C CptlApprecInsI LG 33.97 +2.8 +4.8 +11.0/C GrIncA m LB 39.70 +2.6 -1.9 +8.5/C IntlGrA m FG 16.92 +1.9 -.8 +2.7/E LgCpGrI2 LG 65.70 +2.8 +6.7 +8.5/E MidCpGrA m MG 14.00 +1.5 +2.3 +6.4/D MidCpGrI2 MG 25.57 +1.5 +2.3 +6.5/D MidCpGrInstlI MG 29.98 +1.5 +2.2 +6.6/D SmCpGrA m SG 9.03 +3.6 +7.1 +8.7/C SmCpGrI2 SG 25.84 +3.6 +7.0 +9.1/C SmCpGrInstlI SG 21.56 +3.3 +6.4 +9.0/C SpectraA m LG 21.57 +2.9 +4.9 +10.9/CAllianzGIFocedGrA m LG 54.72 +2.0 +3.5 +12.1/B FocedGrC m LG 37.99 +2.0 +3.3 +11.3/B GlbSmCpA m SW 51.43 +3.6 +2.7 +7.2/D HlthSciA m SH 32.15 +1.9 +1.2 +1.5/C NFJDivValA m LV 15.04 +3.6 -.2 +6.6/D NFJDivValC m LV 15.19 +3.5 -.4 +5.8/D NFJDivValInstl LV 15.15 +3.6 -.1 +7.0/C NFJIntlValA m FV 19.74 +2.7 +.1 -2.4/E NFJLgCapValA m LV 26.65 +3.9 -.4 +8.6/B NFJMidCapValA m MV 30.70 +3.2 -2.0 +10.7/A NFJMidCapValC m MV 25.19 +3.2 -2.2 +9.9/A NFJMidCapValIns MV 32.81 +3.2 -1.9 +11.1/A NFJSmCpValA m SV 21.37 +3.7 -1.4 +5.7/D NFJSmCpValAdmin b SV 21.31 +3.7 -1.3 +5.9/D NFJSmCpValC m SV 19.02 +3.7 -1.6 +4.9/E NFJSmCpValInstl SV 23.95 +3.8 -1.2 +6.1/D TechA m ST 68.17 +.9 +11.3 +19.2/B TechC m ST 52.74 +.8 +11.1 +18.3/B TechInstl ST 76.49 +.9 +11.4 +19.6/BAlpineIntlRlEsttEqIns d GR 24.07 +1.9 -1.0 +3.5/A RltyIncandGrIns d SR 20.47 +2.0 -9.5 +2.0/B UltShrtMnIncIns d MS 10.04 +.1 +.5 +.8/B dynDivInstl d WS 4.16 +4.3 +.7 +6.7/CAmanaMutGrInv b LG 35.13 -3.5 +.5 +10.9 MutIncInv b LB 48.67 -3.9 -4.6 +6.8American BeaconBrdGwyLgCpVlIns LV 28.64 +3.7 +.2 +9.0/A BrdgwyLgCpGrIns LG 31.40 +1.0 +5.1 +11.2/C IntlEqInstl FV 20.92 +4.2 +.2 +3.7/C IntlEqInv FV 20.74 +4.2 +.1 +3.4/C LgCpValAdv b LV 26.51 +4.5 -.9 +6.4/D LgCpValInstl LV 28.95 +4.5 -.7 +6.9/C LgCpValInv LV 26.87 +4.5 -.8 +6.5/D MidCpValInv MV 17.01 +2.8 -3.2 +7.0/C SmCpValAdv b SV 26.16 +4.5 +.3 +7.6/C SmCpValInstl SV 27.54 +4.5 +.5 +8.2/B SmCpValInv SV 26.51 +4.5 +.4 +7.8/BAmerican CenturyAdpteAllCpInv MB 21.13 +3.4 +1.6 +7.6/B AdpteEqInv LB 11.77 +3.8 +.1 +8.5/C AllCpGrInv LG 33.90 +2.7 +2.6 +9.5/D BalI MA 18.87 +2.2 +.5 +5.6/B BalInv MA 18.86 +2.2 +.5 +5.4/B CAHYMuniI MC 10.46 +.1 -.8 +3.9/A CAHYMuniInv MC 10.46 +.1 -1.0 +3.7/A CAInTFBdBdI MF 11.65 ... -1.2 +1.8/B CAInTFBdBdInv MF 11.65 -.1 -1.3 +1.6/C CorEqPlusInv LB 15.51 +3.5 +1.0 +7.7/D CorPlusInv CI 10.50 -.2 -2.0 +1.3/B CptlValInv LV 8.60 +4.1 -1.8 +6.1/D DiscpGrInv LG 23.21 +2.5 +1.7 +9.6/D DiversBdA m CI 10.45 -.3 -2.4 +.4/D DiversBdI CI 10.44 -.4 -2.3 +.8/C DiversBdInv CI 10.44 -.4 -2.4 +.6/D EmMktsA m EM 11.79 -1.1 -.3 +8.3/A EmMktsI EM 12.53 -1.0 -.2 +8.8/A EmMktsInv EM 12.22 -1.1 -.2 +8.5/A EqGrA m LB 33.08 +3.9 +2.3 +8.6/C EqGrI LB 33.15 +3.9 +2.4 +9.0/C EqGrInv LB 33.12 +3.9 +2.4 +8.8/C EqIncA m LV 8.66 +3.0 -2.5 +9.3/A EqIncC m LV 8.65 +2.9 -2.8 +8.4/B EqIncI LV 8.67 +3.0 -2.4 +9.8/A EqIncInv LV 8.66 +3.0 -2.5 +9.6/A EqIncR b LV 8.62 +2.9 -2.7 +9.0/A EqIncR6 LV 8.68 +3.1 -2.4 +9.9/A GlbGoldInv SP 8.64 +1.6 -1.3 +6.9/A GlbGrInv WS 12.63 +3.6 +3.7 +7.8/B GlbRlEsttInv GR 11.51 +2.1 -3.1 +1.7/C GovtBdA m GI 10.64 -.6 -2.1 -.1/C GovtBdInv GI 10.64 -.6 -2.0 +.1/B GovtBdR5 GI 10.64 -.5 -2.0 +.3/A GrA m LG 33.09 +2.8 +3.9 +11.5/B GrI LG 34.74 +2.8 +4.1 +12.0/B GrInv LG 34.14 +2.8 +4.0 +11.8/B GrR b LG 32.35 +2.7 +3.9 +11.2/C GrR6 LG 34.71 +2.8 +4.1 +12.2/B HYInv HY 5.60 +.9 -.5 +3.2/D HYMuniI HM 9.59 +.4 ... +4.4/B HYMuniInv HM 9.59 +.4 -.1 +4.2/B HeritageA m MG 21.51 +2.3 +3.4 +6.2/D HeritageC m MG 17.32 +2.2 +3.2 +5.4/E HeritageI MG 24.71 +2.3 +3.5 +6.6/D HeritageInv MG 23.26 +2.3 +3.5 +6.4/D IncandGrA m LV 39.33 +3.6 +.5 +8.4/B IncandGrI LV 39.45 +3.7 +.6 +8.8/A IncandGrInv LV 39.39 +3.7 +.6 +8.6/B InAdjBdA m IP 11.47 +.2 -1.3 +.5/C InAdjBdInv IP 11.50 +.1 -1.3 +.7/C InAdjBdR5 IP 11.49 +.1 -1.2 +.9/B IntTrmTxFrBdI MI 11.12 -.1 -1.1 +1.8/B IntTrmTxFrBdInv MI 11.12 -.2 -1.2 +1.6/C IntlBdInv IB 13.40 -2.1 +1.7 +2.9/B IntlDiscvInv FR 17.36 +2.1 +2.1 +8.9/C IntlGrA m FG 13.70 +1.9 +2.8 +5.5/C IntlGrI FG 13.50 +1.9 +3.0 +6.0/C IntlGrInv FG 13.59 +1.9 +2.9 +5.8/C IntlOppsInv FR 11.59 +2.6 +4.0 +13.0/A InvGinnieMaeInv GI 10.16 -.4 -1.8 .../C InvGinnieMaeR5 GI 10.16 -.4 -1.8 +.2/B InvOC2020A m TE 12.52 +1.5 +.1 +3.9/D InvOC2020I TE 12.53 +1.5 +.2 +4.3/C InvOC2020Inv TE 12.53 +1.5 +.1 +4.1/C InvOC2020R b TE 12.51 +1.4 -.1 +3.6/D InvOC2025A m TG 14.87 +1.6 +.1 +4.2/E InvOC2025I TG 14.89 +1.6 +.3 +4.7/D InvOC2025Inv TG 14.88 +1.6 +.2 +4.5/D InvOC2025R b TG 14.86 +1.6 +.1 +4.0/E InvOC2030A m TH 13.00 +1.7 +.2 +4.6/E InvOC2030I TH 13.03 +1.8 +.4 +5.1/D InvOC2030Inv TH 13.03 +1.8 +.3 +4.9/D InvOC2030R b TH 13.00 +1.7 +.2 +4.3/E InvOC2035A m TI 16.28 +1.9 +.4 +5.0/E InvOC2035I TI 16.31 +2.0 +.6 +5.4/E InvOC2035Inv TI 16.29 +1.9 +.5 +5.2/E InvOC2035R b TI 16.27 +1.9 +.3 +4.7/E InvOC2040A m TJ 13.77 +2.2 +.7 +5.4/E InvOC2040I TJ 13.78 +2.1 +.7 +5.9/D InvOC2040Inv TJ 13.78 +2.2 +.7 +5.7/D InvOC2040R b TJ 13.75 +2.2 +.5 +5.1/E InvOC2045A m TK 17.31 +2.4 +.8 +5.9/E InvOC2045I TK 17.35 +2.4 +.9 +6.4/E InvOC2045Inv TK 17.33 +2.4 +.9 +6.1/E InvOC2045R b TK 17.31 +2.4 +.7 +5.6/E InvOC2050A m TN 14.14 +2.5 +.9 +6.2/D InvOC2050I TN 14.17 +2.5 +1.0 +6.7/C InvOC2050Inv TN 14.15 +2.5 +.9 +6.5/D InvOC2050R b TN 14.13 +2.5 +.8 +5.9/E InvOC2055A m TL 15.15 +2.5 +.9 +6.4/E InvOC2055Inv TL 15.17 +2.6 +1.0 +6.6/D InvOC:AgrInv AL 17.09 +2.3 +1.1 +6.4/B InvOC:CnsrvInv CA 13.76 +1.3 +.2 +4.1/B InvOCInRetA m RI 13.29 +1.4 ... +3.7/A InvOCInRetI RI 13.28 +1.4 +.1 +4.1/A InvOCInRetInv RI 13.28 +1.4 +.1 +3.9/A InvOCInRetR b RI 13.27 +1.4 ... +3.4/A InvOCModInv MA 15.88 +1.9 +.6 +5.3/B InvOCVryAgrInv XM 18.60 +2.9 +1.7 +7.6/A InvOCVryCsrvInv XY 11.96 +.6 -.6 +2.9/B LgCoValInv LV 10.04 +4.5 -1.3 +5.9/D MidCpValA m MV 17.30 +3.5 -1.0 +8.9/A MidCpValC m MV 17.12 +3.5 -1.2 +8.1/B MidCpValI MV 17.35 +3.6 -.8 +9.4/A MidCpValInv MV 17.34 +3.6 -.9 +9.2/A MidCpValR b MV 17.25 +3.5 -1.1 +8.6/A MidCpValR6 MV 17.35 +3.6 -.8 +9.6/A NTCoreEqPlusG LB 16.83 +3.6 +1.4 +8.1/D NTDiversBdG CI 10.43 -.2 -2.1 +.9/C NTEmMktsG EM 13.35 -1.0 +.1 +9.2/A NTEqGrG LB 13.93 +4.0 +2.6 +9.0/C NTGrG LG 18.06 +2.9 +4.4 +12.1/B NTHeritageG MG 14.50 +2.4 +3.8 +6.8/D NTIntlGrG FG 12.65 +2.3 +3.9 +6.4/B NTLgCoValG LV 11.39 +4.6 -1.0 +5.9/D NTMidCpValG MV 13.44 +3.7 -.6 +9.6/A NTSmCoG SB 9.81 +2.9 +1.9 +5.9/D RlEsttA m SR 25.66 +2.1 -8.4 +.4/D RlEsttI SR 25.76 +2.2 -8.2 +.8/C RlEsttInv SR 25.69 +2.1 -8.3 +.6/C SelI LG 72.41 +2.6 +1.7 +11.6/B SelInv LG 71.25 +2.6 +1.6 +11.4/B ShrtDurInv CS 10.12 ... ... +1.0/B ShrtTrmGovtInv GS 9.42 -.2 -.4 .../C ShtDrInfPrBdInv IP 10.14 -.1 ... +.6/C ShtDrInfPrBdR5 IP 10.22 -.1 +.1 +.8/B SmCoInv SB 15.64 +2.9 +1.6 +5.4/D SmCpGrA m SG 17.54 +2.6 +5.4 +8.6/C SmCpGrI SG 18.52 +2.7 +5.6 +9.1/C SmCpGrInv SG 18.12 +2.7 +5.5 +8.8/C SmCpValA m SV 8.68 +3.8 +.5 +8.9/B SmCpValI SV 8.86 +3.9 +.6 +9.4/A SmCpValInv SV 8.78 +3.9 +.6 +9.2/B StrAlAgrsA m AL 8.46 +2.3 +1.0 +6.0/C StrAlAgrsC m AL 8.26 +2.1 +.7 +5.2/D StrAlAgrsI AL 8.34 +2.2 +1.1 +6.5/B StrAlAgrsInv AL 8.39 +2.2 +1.0 +6.3/B StrAlCnsrvA m CA 5.77 +1.2 ... +3.6/C StrAlCnsrvInv CA 5.77 +1.2 -.1 +3.8/B StrAlModA m MA 6.89 +1.8 +.6 +5.0/C StrAlModC m MA 6.80 +1.6 +.1 +4.1/D StrAlModI MA 6.92 +1.9 +.7 +5.4/B StrAlModInv MA 6.91 +1.8 +.6 +5.2/C SustEqA m LB 28.02 +3.2 +1.2 +9.7/B SustEqInv LB 28.09 +3.3 +1.3 +10.0/A UltraA m LG 43.60 +3.1 +4.7 +12.6/A UltraI LG 47.03 +3.2 +4.9 +13.1/A UltraInv LG 45.52 +3.1 +4.8 +12.9/A UtlsInv SU 16.56 +3.8 -2.9 +5.2/C ValA m LV 8.82 +4.3 -1.0 +6.5/D ValI LV 8.85 +4.4 -.7 +7.0/C ValInv LV 8.83 +4.3 -.8 +6.8/D ValR b LV 8.83 +4.3 -.9 +6.3/D ZeroCoup2020Inv GI 102.63 -.4 -1.0 +.2/B ZeroCoup2025Inv GL 95.98 -1.0 -3.3 +.1/AAmerican Funds2010TgtDtRtrA m TA 10.81 +1.2 -.9 +4.0/B 2015TgtDtRtrA m TD 11.50 +1.3 -.8 +4.3/B 2020TgtDtRtrA m TE 12.52 +1.4 -.3 +4.9/A 2025TgtDtRtrA m TG 13.46 +1.7 +.1 +5.8/A 2030TgtDtRtrA m TH 14.50 +2.0 +.6 +6.8/A 2035TgtDtRtrA m TI 15.01 +2.3 +1.1 +7.8/A 2040TgtDtRtrA m TJ 15.40 +2.5 +1.3 +8.2/A 2045TgtDtRtrA m TK 15.65 +2.5 +1.4 +8.4/A 2050TgtDtRtrA m TN 15.33 +2.5 +1.5 +8.5/A AMCpA m LG 33.15 +3.0 +5.3 +10.1/D AmrcnBalA m MA 26.90 +2.0 -.6 +7.4/A AmrcnHiIncA m HY 10.21 +.7 +.2 +3.6/C AmrcnMutA m LV 40.18 +3.3 -1.1 +8.1/B BdfAmrcA m CI 12.50 -.5 -2.4 +.6/D CptWldGrIncA m WS 51.78 +3.0 +1.7 +7.4/B CptlIncBldrA m IH 60.81 +2.2 -2.4 +3.6/C CptlWldBdA m IB 19.98 -1.5 +.5 +1.9/C EuroPacGrA m FG 56.90 +2.0 +1.2 +6.3/B FdmtlInvsA m LB 62.40 +3.0 +.6 +11.4/A GlbBalA m IH 32.58 +1.8 +.7 +4.5/B GrfAmrcA m LG 52.07 +3.1 +5.1 +12.4/B HiIncMuniBdA m HM 15.71 +.4 -.5 +4.0/B IncAmrcA m AL 22.92 +2.6 -1.2 +5.9/C IntlGrIncA m FB 35.29 +2.3 +1.3 +4.1/D IntrmBdfAmrA m CS 13.09 -.4 -1.3 +.1/E InvCAmrcA m LB 40.26 +3.0 ... +9.2/C LtdTrmTEBdA m MS 15.46 -.1 -.7 +.9/B MortgA m GI 9.78 -.7 -2.0 +.5/A NewWldA m EM 67.27 +.8 +.5 +6.8/B NwPrspctvA m WS 44.54 +2.3 +3.2 +9.6/A STBdAmrcA m CS 9.79 -.2 -.6 +.3/D ShrtTrmTEBdA m MS 10.00 -.2 -.3 +.5/D SmCpWldA m SW 57.05 +1.9 +2.2 +8.6/C TheNewEcoA m LG 47.40 +1.9 +6.2 +12.2/B TxExBdA m MI 12.77 +.1 -1.2 +2.3/A TxExmptFdofCAA m MF 17.37 ... -1.3 +2.2/A TxExofNewYorkA m MY 10.58 -.1 -1.4 +1.9/D USGovtSecA m GI 13.28 -.8 -2.3 -.1/C WAMtInvsA m LV 45.71 +4.3 +.6 +10.3/AAmerican IndependancKansasTxExBdIns SI 10.66 -.2 -1.0 +1.4/B USInProtInstl IP 10.51 +.2 -1.2 +.6/CAncoraThlnSmlMdI d SB 16.14 +4.9 +3.8 +8.0/CAngel OakMltStratIncAs m MU 11.23 +1.0 +1.0 +3.3/B MltStratIncIns MU 11.21 +1.0 +1.0 +3.5/AAquilaCHTFKTA m SI 10.44 -.1 -1.2 +1.4/B HawaiianTxFrA m SI 11.10 -.1 -1.1 +.9/D NATFIncA m SI 10.53 ... -1.3 +1.9/A TxFrForUtahA m SI 10.15 ... -1.3 +1.7/A TxFrofArizonaA m SI 10.43 ... -1.3 +1.5/B TxFrofColoradoA m SI 10.27 -.1 -1.4 +1.1/C TxFrofOregonA m SI 10.77 -.1 -1.4 +.9/DArbitrageInstl NE 12.88 -2.1 -1.2 +1.5 R b NE 12.50 -2.2 -1.3 +1.3ArielApprecInv b MV 48.24 +2.9 +.8 +4.7/E Inv b MV 71.18 +2.4 +1.7 +6.6/CAristotleSaulGlbOppsI d IH 13.34 +3.3 +.4 +7.1/AArtisanEmMktsInv EM 16.74 -1.4 -.3 +9.1/A GlbOppsInstl WS 27.13 +2.9 +4.4 +12.1/A GlbOppsInv WS 26.84 +2.9 +4.4 +11.8/A GlbValueInv WS 18.11 +3.5 -.3 +8.0/B IntlInstl FG 34.28 +3.2 +2.4 +3.2/E IntlInv FG 34.09 +3.2 +2.3 +3.0/E IntlSmCpInv FR 23.88 +2.6 +3.4 +4.9/E IntlValueInstl FB 38.24 +3.3 -1.3 +6.3/A IntlValueInv FB 38.09 +3.3 -1.4 +6.1/A MidCpInstl MG 43.96 +2.8 +6.0 +7.0/D MidCpInv MG 40.35 +2.8 +5.9 +6.7/D MidCpValueInv MV 22.80 +5.1 +.3 +6.2/C SmCpInvs SG 34.19 +4.7 +11.9 +11.9/A ValInstl LV 14.18 +4.3 -2.3 +8.0/B ValInv LV 14.20 +4.2 -2.5 +7.7/CAshmoreEmMktsLcCyBdIns XP 7.97 +.1 +4.0 +5.1 EmMktsTtlRetIns EB 8.19 ... +.1 +7.0AuxierFocInv d LV 22.02 +3.7 -1.3 +6.3/DAve MariaMariaWldEq WS 14.98 +4.2 -.7 +5.0/D Value MB 21.62 +2.9 +3.5 +4.6/DBBHCorelN d LB 20.31 +3.4 -2.6 +6.7/E LtdDurN UB 10.17 +.1 +.4 +1.6/ABMODivIncI LV 14.31 +4.1 +.5 +10.2/A IntermTxFrI MI 11.10 -.2 -1.0 +2.0/B IntermTxFrY MI 11.10 -.2 -1.1 +1.8/B LgCpGrI LG 18.64 +3.5 +3.0 +13.1/A LgCpGrY LG 18.47 +3.5 +3.0 +12.8/A LgCpValI LV 15.87 +3.7 -1.7 +7.6/C LowVolEqI LV 14.70 +3.7 -.1 +6.9/C MidCpGrI MG 16.77 +1.4 +4.1 +5.8/E MidCpValI MV 12.15 +3.2 -2.3 +5.9/C ShrtTrmIncAdvI CS 9.28 -.2 -.2 +1.2/B ShrtTxFrI MS 10.11 -.2 -.1 +1.0/A SmCpGrI SG 19.40 +3.8 +4.1 +3.7/E StratIncY MU 9.20 -.1 -1.5 +2.2/D TCHCorPlusBdI CI 11.39 -.6 -2.3 +1.7/A TCHCorPlusBdY CI 11.39 -.6 -2.3 +1.4/A TCHCorpIncI TW 12.78 -.3 -2.3 +3.2/A TCHCorpIncY TW 12.80 -.3 -2.3 +3.1/A UltraShrtTxFrI MS 10.06 ... +.3 +.8/BBNY MellonAsstAllcM MA 12.65 +2.1 +.6 +5.5/B BdM CI 12.32 -.4 -2.4 +1.0/C EmMktsM EM 11.98 -.7 ... +6.5/B IncStkM LV 9.25 +4.1 -.7 +8.8/A IntermBdM CS 12.25 -.2 -1.2 +.7/C IntlApprecM FB 14.54 +4.3 +.8 +4.1/D IntlM FV 14.06 +4.8 +1.6 +5.5/A LgCpStkM LB 6.11 +3.4 +1.2 +8.9/C MAIntrmMnBdM MT 12.37 ... -1.2 +1.4/C MdCpMltStratM MG 17.81 +2.7 +2.8 +8.0/C NYIntrmTEBdM MN 10.86 ... -1.4 +1.6/B NtnIntrmMnBdM MI 13.24 +.1 -1.2 +1.6/C NtnSTMnBdM MS 12.66 -.1 -.1 +.4/D PEIntrmMnBdM MP 11.88 ... -1.1 +1.4/E STUSGovtSecM GS 11.51 -.2 -.5 .../C SmCpMltStratM SG 20.79 +4.4 +3.6 +9.9/BBairdAggrgateBdInstl CI 10.55 -.4 -2.4 +1.3/B CorPlusBdInstl CI 10.90 -.3 -2.2 +1.7/A IntermBdInstl CI 10.77 -.4 -1.7 +1.0/C QlInTrmMnBdIns MI 11.33 -.1 -1.1 +1.0/E ShrtTrmBdInstl CS 9.56 -.1 -.4 +1.1/BBaronAsstInstl MG 74.79 +2.5 +6.1 +10.8/A AsstRetail b MG 72.27 +2.4 +6.0 +10.5/A DiscvInstl SG 18.84 +3.9 +3.0 +9.7/B DiscvRetail b SG 18.66 +3.8 +2.9 +9.4/C EmMktsInstl EM 15.20 +.1 -1.1 +7.1/B EmMktsRetail b EM 15.15 +.1 -1.2 +6.9/B FifthAvenuGrIns LG 28.15 +1.4 +8.6 +13.8/A FifthAvenuGrRtl b LG 27.65 +1.4 +8.6 +13.5/A FocedGrInstl MG 16.28 +.7 +4.0 +7.1/D GrInstl MG 71.98 +1.8 +3.5 +8.5/B GrRetail b MG 69.98 +1.8 +3.4 +8.2/C IntlGrInstl FG 24.63 +.7 +1.8 +9.6/A IntlGrRetail b FG 24.31 +.7 +1.7 +9.3/A OppInstl MG 19.60 +1.7 +11.4 +12.0/A OppRetail b MG 18.91 +1.6 +11.2 +11.7/A PtnrsInstl MG 52.31 +.1 +5.2 +10.5/A PtnrsRetail b MG 51.23 ... +5.1 +10.2/B RlEsttInstl SR 28.48 +2.2 -5.1 +3.8/A RlEsttRetail b SR 28.05 +2.2 -5.2 +3.5/A SmCpInstl SG 30.59 +1.7 +4.2 +9.1/C SmCpRetail b SG 29.51 +1.7 +4.1 +8.9/CBarrett AssociatesBarrettOpp LV 30.44 +6.0 +1.5 +11.7/ABeckerValEqRetail d LV 19.51 +4.4 +.1 +7.0/CBerkshireFoc d ST 24.42 +.2 +13.7 +18.9/BBernsteinCaliforniaMuni SS 14.00 ... -.8 +1.1/A IntermDur CI 12.85 -.2 -2.0 +1.4/B IntermDurInstl CI 14.64 -.3 -2.0 +1.5/A NewYorkMuni SS 13.72 -.1 -1.0 +1.2/A ShrtDrDvRSMn MS 12.50 -.1 +.1 +.3/DBerwynBerwyn d SB 28.45 +5.3 -.1 +4.4/E Inc d XY 13.39 +.5 +.4 +2.8/BBishop StreetHawaiiMuniBdIns SI 10.36 ... -1.4 +1.3/BBlackRock4060TrgtAlInvC m CA 11.60 -.6 -1.1 +2.7 AdUSTtlMInvA m LB 25.48 +2.8 +.4 +6.6/E AdUSTtlMInvIns LB 26.58 +2.8 +.5 +6.8/E AdUSTtlMInvInvC m LB 16.58 +2.7 +.1 +5.7/E AdvtgGlbInstl WS 22.01 -.9 +1.2 +6.8 AdvtgGlbInvA m WS 20.94 -.9 +1.1 +6.4 AdvtgGlbInvC m WS 17.20 -1.0 +.9 +5.6 AdvtgIntlIns FB 17.49 +1.3 +1.2 +6.8 AdvtgIntlInvA m FB 17.31 +1.3 +1.1 +6.5 AdvtgLCCorIns LB 16.73 +3.1 +2.1 +10.5/A AdvtgLCCorInvA m LB 16.14 +3.1 +2.1 +10.2/A AdvtgLCCorInvC m LB 13.89 +3.0 +1.8 +9.3/B AdvtgLCValIns LV 29.32 +3.9 +.2 +9.2/A AdvtgLCValInvA m LV 28.75 +3.9 +.1 +8.9/A AdvtgLCValInvC m LV 26.75 +3.8 -.1 +8.0/B AdvtgLgCpGrIns LG 15.84 -2.4 +4.3 +11.8 AdvtgLgCpGrInvA m LG 15.17 -2.4 +4.3 +11.5 AdvtgSmCpGrIns SG 20.62 -.3 +5.6 +7.4 AdvtgSmCpGrInvA m SG 15.93 -.4 +5.4 +7.0 AsaDrgnIns DP 17.16 -3.1 +.1 +4.5 AsaDrgnInvA m DP 16.94 -3.0 ... +4.3 BalCptlInstl MA 22.93 -.7 +1.0 +7.3 BalCptlInvA m MA 22.84 -.7 +1.0 +7.0 BalCptlInvC m MA 19.92 -.8 +.7 +6.2 BasValInstl LV 26.24 -.1 -.2 +4.9 BasValInvA m LV 25.93 -.1 -.3 +4.6 BasValInvC m LV 22.93 -.2 -.6 +3.8 CAMuniOppsInstl MF 12.66 +.3 +.1 +3.8 CAMuniOppsInvA m MF 12.65 +.3 ... +3.5 CAMuniOppsInvA1 b MF 12.66 +.3 +.1 +3.7 CorBdInstl CI 9.30 -.3 -2.2 +.7/D CorBdInvA m CI 9.31 -.3 -2.4 +.3/D CorBdInvC m CI 9.27 -.4 -2.6 -.4/E CorBdK CI 9.33 -.2 -2.2 +.7/C CorBdSvc b CI 9.30 -.3 -2.4 +.3/D CptlApprecInstl LG 30.19 +3.4 +8.4 +12.5/A CptlApprecInvA m LG 28.01 +3.3 +8.3 +12.1/B CptlApprecInvC m LG 20.95 +3.3 +8.0 +11.2/B CptlApprecK LG 30.34 +3.3 +8.4 +12.6/A CptlApprecR b LG 23.33 +3.3 +8.2 +11.8/B CrdtStrIncIns MU 10.21 +.7 +.3 +4.0/A CrdtStrIncInvA m MU 10.21 +.7 +.4 +3.7/A EmMktsInstl EM 24.13 -2.6 +2.4 +7.4 EmMktsInvA m EM 23.26 -2.6 +2.3 +6.9 EngyResInvA m EE 18.45 +10.7 -.3 -10.6/E EqDivInstl LV 22.63 +4.8 -.2 +10.4/A EqDivInvA m LV 22.56 +4.8 -.3 +10.1/A EqDivInvC m LV 21.76 +4.8 -.5 +9.3/A EqDivR b LV 22.73 +4.8 -.4 +9.8/A EuroInvA m ES 15.51 +1.9 +1.8 +2.3 Exch LB 1057.46 +4.7 +.8 +8.7/C FltngRtIncInstl BL 10.21 +.5 +1.6 +3.7/B FltngRtIncInvA m BL 10.21 +.4 +1.5 +3.4/C FltngRtIncInvC m BL 10.20 +.3 +1.2 +2.7/E FocGrInvA m LG 4.12 +3.5 +8.7 +12.7/A GNMAInstl GI 9.20 -.2 -1.8 +.4/A GNMAInvA m GI 9.24 -.2 -1.9 +.1/B GNMAInvC m GI 9.20 -.2 -2.1 -.7/E GlbAllcIncInstl IH 19.75 +1.2 -.3 +3.5/C GlbAllcIncInvA m IH 19.62 +1.2 -.4 +3.2/C GlbAllcIncInvC m IH 17.67 +1.1 -.6 +2.5/D GlbAllcIncR b IH 18.67 +1.1 -.5 +2.9/D GlbLSCrdtInstl XS 10.45 +.5 +1.0 +1.7/C GlbLSCrdtInvA m XS 10.43 +.5 +.9 +1.4/D GlbLSCrdtInvC m XS 10.23 +.4 +.6 +.7/E HYBdInstl HY 7.69 +1.1 +.3 +4.7/A HYBdInvA m HY 7.69 +1.1 +.2 +4.4/B HYBdInvC m HY 7.70 +1.0 ... +3.6/C HYBdK HY 7.70 +1.2 +.4 +4.9/A HYBdSvc b HY 7.70 +1.2 +.3 +4.5/B HYMuniInstl HM 9.54 +.4 ... +4.5 HighEqIncIns LV 27.18 +4.5 -.2 +4.7/E HighEqIncInvA m LV 23.33 +4.5 -.3 +4.4/E HighEqIncInvC m LV 15.78 +4.5 -.5 +3.6/E HthSciOpIns SH 57.09 +3.1 +1.7 +5.3/A HthSciOpInvA m SH 54.48 +3.1 +1.6 +5.0/A HthSciOpInvC m SH 47.92 +3.0 +1.3 +4.3/B InProtBdInstl IP 10.51 ... -1.1 +.5/C InProtBdInvA m IP 10.26 ... -1.1 +.2/D InProtBdInvC m IP 9.93 ... -1.3 -.5/E IntlDivIns FB 29.07 +1.4 -5.7 -.2/E IntlDivInvA m FB 27.20 +1.4 -5.8 -.5/E IntlInstl FB 17.40 +2.9 -2.0 +6.4/A IntlInvA m FB 17.02 +2.8 -2.1 +6.0/A IntlInvC m FB 15.86 +2.8 -2.4 +5.0/B LCFocGrIns LG 14.30 +3.4 +9.0 +14.7/A LCFocGrInvA m LG 13.35 +3.3 +8.9 +14.4/A LCFocGrInvC m LG 10.56 +3.3 +8.7 +13.5/A LPDyn2020Instl TE 15.91 +.2 +.1 +4.7 LPDyn2020InvA m TE 14.65 +.2 ... +4.4 LPDyn2030Instl TH 14.26 ... +.5 +6.2 LPDyn2030InvA m TH 13.71 ... +.4 +5.9 LPDyn2040Instl TJ 18.05 -.1 +.5 +7.3 LPDyn2040InvA m TJ 16.52 -.2 +.4 +7.0 LatinAmerInstl LS 54.41 +1.2 +8.9 +8.3 LatinAmerInvA m LS 53.72 +1.2 +8.8 +7.9 LngHrznEqInvA m WS 13.13 -.4 +.7 +3.3 LowDurBdInstl CS 9.50 +.1 -.1 +1.2/B LowDurBdInvA m CS 9.50 +.1 -.2 +.9/B LowDurBdInvC m CS 9.49 ... -.6 +.1/E LowDurBdK CS 9.49 +.1 -.2 +1.2/B ManagedIncK XY 9.12 NA NA NA/E MidCapDivIns MV 18.50 +.9 +1.6 +6.9 MidCapDivInvA m MV 17.66 +.9 +1.5 +6.6 MidCpGrEqInstl MG 24.33 +2.4 +7.9 +11.1/A MidCpGrEqInvA m MG 21.17 +2.4 +7.8 +10.8/A MidCpGrEqInvC m MG 16.70 +2.3 +7.7 +10.0/B NJMuniBdInstl MJ 10.97 +.4 -.9 +2.9 NJMuniBdInvA m MJ 10.98 +.4 -1.0 +2.7 NYMuniOppsInstl MN 11.26 +.3 -.1 +4.1 NYMuniOppsInvA m MN 11.27 +.4 -.1 +3.8 NYMuniOppsInvA1 b MN 11.27 +.4 ... +3.9 NYMuniOppsInvC m MN 11.26 +.3 -.4 +3.0 NatrlResTrInstl SN 32.56 +6.5 -.8 -.6 NatrlResTrInvA m SN 30.91 +6.5 -.9 -.8 NtnlMnInstl MI 10.73 +.2 -.9 +2.3 NtnlMnInvA m MI 10.74 +.2 -1.0 +2.1 NtnlMnInvC m MI 10.74 +.2 -1.2 +1.3 PAMuniBdInstl MP 10.92 +.3 -.9 +2.4 PAMuniBdInvA m MP 10.93 +.2 -1.0 +2.2 ShrtTrmMuniIns MS 10.05 -.1 +.2 +.4 ShrtTrmMuniInvA m MS 10.05 ... +.2 +.2 StrGlbBdIncIns IB 6.01 -.6 +.9 +3.2 StrGlbBdIncIvA m IB 6.01 -.6 +.9 +2.9 StrIncOpA m NT 9.88 -.1 +.1 +2.0/D StrIncOpC m NT 9.87 -.1 -.1 +1.2/E StrIncOpIns NT 9.88 ... +.2 +2.3/C StratMuOpIns MI 11.67 +.3 +.3 +4.1 StratMuOpInvA m MI 11.67 +.3 +.3 +3.9 StratMuOpIvC m MI 11.67 +.2 ... +3.1 TactOppsInstl TV 14.86 +.6 +3.1 +2.0/D TactOppsInvA m TV 14.75 +.6 +3.0 +1.6/D TechOppsInstl ST 27.70 +.1 +8.9 +21.7/A TechOppsInvA m ST 25.77 +.1 +8.8 +21.3/A TechOppsInvC m ST 21.97 ... +8.5 +20.4/A TtlRetInstl CI 11.34 -.1 -2.1 +1.1 TtlRetInvA m CI 11.35 -.1 -2.1 +.8 TtlRetInvC m CI 11.34 -.1 -2.4 +.2 TtlRetR b CI 11.35 -.1 -2.2 +.6 USGovtBdInstl GI 10.09 -.4 -2.0 +.2/B USGovtBdInvA m GI 10.11 -.5 -2.0 -.1/C USMortgInstl CI 9.94 -.2 -1.8 +1.2/BBogle Investment ManSmCpGrInstl SB 31.17 -1.8 -.2 +5.8Boston PartnersLSEqInstl LO 21.64 +4.0 -2.9 +8.0/A SmCpValIIInstl SV 26.17 +4.0 -.3 +7.8/B SmCpValIIInv b SV 25.05 +4.0 -.4 +7.6/CBoston TrustAsstMgmt AL 46.80 +3.2 -.2 +8.1/A Eq LB 23.66 +4.2 +.1 +10.0/ABragg Capital TrustQueensRdSmCpVal SV 26.56 +2.3 -2.2 +5.2/DBrandesIntlEqI FV 18.79 +5.0 +5.4 +4.7/BBridgesInvm LG 61.74 +2.9 +2.0 +8.5/EBridgewayAggresivInvs1 MB 74.77 +2.3 -.7 +7.1/B BlueChip35Idx LB 14.45 +4.0 -.8 +10.0/A SmCpVal SV 26.90 +6.3 +1.4 +7.1/C UltraSmCo SV 30.63 +.9 +1.3 -2.1/E UltraSmCoMkt d SB 14.78 +2.1 +3.6 +7.5/CBright RockMidCpGrInstl MG 17.37 +.9 +.9 +9.0/B QualLgCpInstl LB 16.17 +3.8 -2.4 +6.5/EBroadviewOpp SB 35.55 +3.8 +3.0 +4.8/EBrookeld InvestmenGlbLtdInfrasI XO 12.25 +4.7 -3.0 -.9/E GlbLtdInfrasY XO 12.24 +4.6 -3.1 -.9/E GlbLtdRlEsttI GR 12.59 +2.5 -4.7 +1.4/CBrown AdvisoryFlexEqIns d LG 21.14 +3.6 +1.8 +9.5/D GrEqInstl d LG 22.92 +3.4 +9.2 +12.2/B GrEqInv d LG 22.71 +3.4 +9.2 +12.0/B IntermIncInv d CI 10.35 -.4 -1.4 +.8/C MrylndBdInv d SS 10.48 ... -.4 +1.6/A SmCpFdmtlValIns d SB 28.13 +3.0 -1.1 +7.5/C SmCpGrInv d SG 19.54 +2.7 +5.2 +9.9/B SmrstEmMktsIns d EM 11.28 +.3 +.4 +4.9/DBrown Cap MgmtSmCoInv b SG 99.33 +4.9 +11.3 +16.2/ABruceBruce MA 507.72 +1.1 -3.3 +4.0/DBuffaloDiscv MG 24.75 +2.1 +2.2 +9.1/B EmergOpps SG 16.29 +2.3 +4.3 +7.7/D FlexInc AL 15.39 +5.1 -.9 +5.5/D Gr LG 30.48 +3.6 +4.6 +9.0/D HY HY 11.00 +.2 -.5 +3.4/D LgCp LG 29.16 +1.6 +.4 +10.1/C MidCp MG 14.28 +3.3 +4.9 +4.6/E SmCp SG 15.35 +3.1 +4.7 +8.5/CCG Capital MarketsCorFI CI 7.87 -.4 -2.3 +1.0/C EmMktsEqInvms EM 16.07 -1.5 -.9 +8.2/A IntlEq FB 13.08 +3.6 +.8 +5.2/B IntlFI IB 7.83 -.4 +1.3 +2.7/B LgCpEq LG 19.69 +3.3 +1.4 +8.3/E MuniBdInvms ML 9.11 -.1 -1.8 +1.5/E SmMidCpEq SG 21.13 +3.1 +1.7 +4.0/ECGMFoc LB 52.95 +2.7 -.7 +9.1/C Mut AL 31.48 +1.5 +1.5 +6.8/A Rlty MB 30.53 +3.0 -5.2 +7.7/BCMAdvsFI CS 11.14 ... -.7 +2.0/ACRMMidCpValInstl MB 22.51 +4.6 +3.3 +10.3/A SmCpValInstl SB 19.37 +2.6 -2.1 +9.4/A SmCpValInv SB 16.80 +2.6 -2.2 +9.1/BCalamosCnvrtA m CV 18.18 +.5 +3.3 +4.5/C CnvrtC m CV 17.99 +.4 +3.0 +3.7/D CnvrtInstl CV 16.30 +.5 +3.3 +4.8/C EvolvingWldGrA m EM 15.26 -1.6 +.1 +3.0/E EvolvingWldGrI EM 15.35 -1.6 +.1 +3.2/E GlbGrIncA m IH 9.57 +1.5 +1.2 +5.1/A GlbGrIncC m IH 8.50 +1.4 +.8 +4.3/B GlbGrIncI IH 9.84 +1.4 +1.2 +5.4/A GrA m LG 33.68 +3.0 +3.7 +7.4/E GrC m LG 21.43 +2.9 +3.5 +6.6/E GrIncA m AL 32.52 +2.5 +1.7 +8.0/A GrIncC m AL 32.68 +2.4 +1.5 +7.1/A GrIncInstl AL 31.27 +2.5 +1.8 +8.2/A GrInstl LG 44.14 +3.0 +3.8 +7.7/E IntlGrA m FG 21.30 +.9 -.5 +6.2/B IntlGrInstl FG 21.79 +.9 -.4 +6.5/B MktNetrlIncA m NE 13.46 +.8 +1.9 +3.5/A MktNetrlIncC m NE 13.67 +.8 +1.6 +2.7/A MktNetrlIncIns NE 13.30 +.8 +2.0 +3.7/ACalvertBalA m MA 31.41 +1.7 -.5 +4.1/D BalC m MA 30.41 +1.7 -.7 +3.3/E BdA m CI 15.77 -.3 -1.7 +1.3/B EqA m LG 44.81 +3.9 +4.5 +10.0/D EqC m LG 26.33 +3.8 +4.3 +9.2/D IncA m TW 16.06 -.2 -2.6 +2.0/C IntlEqA m FV 17.68 +3.4 +.5 +2.1/E MdCpA m MB 32.14 +3.8 +2.0 +1.9/E RspMuniIncA m MI 15.62 ... -1.3 +1.9/B ShrtDurIncA m CS 15.88 ... -.5 +1.3/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 +3.3 +.4 +13.4/A NL Vanguard TtlSMIdxAdmrl LB 189,798 +3.3 +.7 +13.2/A NL Vanguard InsIdxIns LB 129,325 +3.3 +.4 +13.4/A NL Vanguard TtlSMIdxInv LB 127,388 +3.3 +.7 +13.1/B NL Vanguard TtInSIdxInv FB 125,157 +3.0 +.4 +6.4/C NL Vanguard TtlSMIdxIns LB 115,813 +3.3 +.7 +13.2/A NL Vanguard TtInSIdxInsPlus FB 95,853 +3.0 +.4 +6.5/C NL Fidelity Contrafund LG 91,653 +3.2 +5.2 +15.5/B NL Vanguard InsIdxInsPlus LB 90,985 +3.3 +.4 +13.4/A NL American Funds GrfAmrcA m LG 86,214 +3.1 +5.1 +15.2/B 5.75 Vanguard WlngtnAdmrl MA 85,530 +2.4 -1.3 +8.9/A NL Vanguard TtBMIdxAdmrl CI 83,589 -.4 -2.3 +1.4/C NL Fidelity 500IndexPrm LB 75,073 +3.3 +.4 +13.4/A NL American Funds IncAmrcA m AL 74,723 +2.6 -1.2 +7.6/D 5.75 Vanguard TtInSIdxAdmrl FB 70,431 +3.1 +.4 +6.5/C NL Dodge & Cox Stk LV 69,216 +4.3 +.7 +13.9/A NL American Funds CptlIncBldrA m IH 68,796 +2.2 -2.4 +5.7/B 5.75 Dodge & Cox IntlStk FB 63,742 +3.9 +.1 +7.4/A NL American Funds AmrcnBalA m MA 62,892 +2.0 -.6 +9.2/A 5.75 American Funds InvCAmrcA m LB 61,507 +3.0 0.0 +12.6/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltJapanInv LE NL 24.15 +20.6 888-776-3637 ProFunds UltSctOilGasInv LE NL 39.44 +15.8 888-776-3637 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 6.04 +13.0 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 5.72 +12.9 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusY LP NL 6.17 +12.9 888-614-6614 Guinness Atkinson GlbEngy EE NL 24.08 +12.6 800-915-6566 INVESCO EngyA m EE 5.50 25.96 +11.5 800-959-4246 INVESCO EngyInv b EE NL 25.85 +11.5 800-959-4246 Ivy EngyA m EE 5.75 12.79 +11.5 800-777-6472 Ivy EngyC m EE 1.00 11.86 +11.5 800-777-6472 Rydex EngySvcsH b EE NL 26.01 +11.5 800-820-0888 Rydex EngySvcsInv EE NL 28.59 +11.5 800-820-0888 ICON EngyS EE NL 12.58 +11.4 800-828-4881 INVESCO EngyC m EE 1.00 22.21 +11.4 800-959-4246 BlackRock AlCpEngyRsInvA m EE 5.25 11.65 +11.3 800-441-7762 BlackRock AlCpEngyRsInstl EE NL 11.96 +11.2 800-441-7762 Rydex EngyInv EE NL 82.15 +11.2 800-820-0888 Fidelity Advisor EnergyA m EE 5.75 36.05 +11.1 877-208-0098 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 83.17 +20.5 888-776-3637 Berkshire Foc d ST NL 24.42 +13.7 877-526-0707 ProFunds UltLtnAmrInv LE NL 44.14 +13.5 888-776-3637 Virtus KARMidCapGrA m MG 5.75 31.22 +12.7 800-243-1574 Wells Fargo SpecizedTechA f ST 5.75 14.34 +12.6 800-222-8222 Virtus InvtvGrStkIns LG NL 23.65 +12.1 888-784-3863 Touchstone SdCptlInsGr LG NL 23.05 +12.0 800-543-0407 Artisan SmCpInvs SG NL 34.19 +11.9 800-344-1770 Touchstone SdCptlSelGrY LG NL 16.29 +11.9 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 15.44 +11.8 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 15.46 +11.8 800-543-0407 Touchstone SdCptlSelGrC m LG 1.00 14.15 +11.5 800-543-0407 AllianzGI TechInstl ST NL 76.49 +11.4 800-498-5413 Baron OppInstl MG NL 19.60 +11.4 800-992-2766 AllianzGI TechA m ST 5.50 68.17 +11.3 800-988-8380 Brown Cap Mgmt SmCoInv b SG NL 99.33 +11.3 877-892-4226 Copley Copley d LV NL 98.44 +11.3 877-881-2751 Highland SmCpEqA m SG 5.75 14.60 +11.3 877-665-1287 Morgan Stanley InsInGrI LG NL 46.35 +11.3 800-548-7786 Morgan Stanley InsInGrA m LG 5.25 44.22 +11.2 800-548-7786 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 47

USLCCrRspnbIdxA m LB 22.36 +2.8 +.6 +9.1/CCambiarGlblUltrFcsInv d WS 19.83 +5.0 -.1 +1.4/E IntlEqInv d FB 28.70 +3.9 +1.0 +5.1/B OppInstl LV 23.43 +3.6 -1.4 +7.5/C OppInv LV 23.50 +3.6 -1.5 +7.2/C SmCpInstl d SB 19.96 +5.1 +2.3 +2.3/E SmCpInv d SB 19.50 +5.0 +2.2 +2.1/ECarillonClVtCptlApprA m LG 42.95 +3.1 +2.3 +12.7/A EagleGrIncA m LV 20.74 +3.6 -.8 +8.5/B EagleGrIncC m LV 19.87 +3.5 -1.1 +7.6/C EglMidCpGrA m MG 59.21 +1.7 +4.8 +10.5/A EglMidCpGrC m MG 47.47 +1.6 +4.6 +9.7/B EglMidCpStkA m MG 28.57 +3.0 +.7 +6.8/D EglSmCpGrA m SG 61.16 +2.0 +2.6 +8.2/D EglSmCpGrC m SG 45.30 +1.9 +2.4 +7.4/D ReamsCore+BdI CI 30.92 -.7 -2.2 +1.2/B ReamsCoreBdI CI 11.13 -.5 -2.0 +1.1/B ReamsUnconsBdI NT 11.64 -.3 -.9 +2.3/C ReamsUnconsBdY b NT 11.69 -.3 -1.1 +2.0/D ScoutIntlI FB 21.52 +3.3 +.2 +5.5/B ScoutMdCpI MB 19.20 +3.3 +1.0 +11.8/A ScoutSmCpI SG 28.40 +3.3 +1.7 +12.4/ACausewayIntlValInstl d FV 17.07 +4.5 -1.4 +3.7/C IntlValInv d FV 16.94 +4.4 -1.6 +3.4/CCenter Coast CapitalBrkdMLPFocA m LP 6.80 +8.2 -3.9 -7.4/A BrkdMLPFocC m LP 6.29 +8.3 -4.0 -8.0/AChamplainSmCoAdv b SG 20.85 +4.4 +4.8 +12.2/ACity National RochdaCorpBdServicing CS 10.19 -.1 -1.1 +.5/D DivIncN b LV 37.49 +1.6 -6.3 +4.5/EClearBridgeAggresivGrA m LG 208.19 +3.5 +2.3 +3.4/E AggresivGrC m LG 166.83 +3.4 +2.2 +2.6/E AggresivGrI LG 229.74 +3.5 +2.4 +3.7/E AggresivGrIS LG 232.18 +3.5 +2.5 +3.8/E AllCpValA m LV 14.03 +3.2 -3.5 +7.0/C AllCpValC m LV 12.10 +3.2 -3.7 +6.2/D ApprecA m LB 23.52 +4.0 -.3 +8.7/C ApprecC m LB 22.66 +3.9 -.5 +7.9/D ApprecI LB 23.38 +4.0 -.2 +9.0/C ApprecIS LB 23.45 +4.0 -.2 +9.1/C CBIntlSmCpI FA 19.00 +3.3 -.6 +6.7/C DivStrat1 LB 22.85 +3.4 -2.5 +8.6/C DivStratA m LB 22.84 +3.5 -2.6 +8.3/C DivStratC m LB 22.51 +3.4 -2.9 +7.5/D DivStratI LB 23.43 +3.5 -2.5 +8.6/C IntlGrC m FG 41.38 +2.9 +3.2 +6.9/B IntlGrI FG 47.65 +3.0 +3.6 +8.0/A IntlValA m FV 11.82 +3.6 ... +4.3/B IntlValIS FV 11.88 +3.7 +.2 +4.8/B LgCpGrA m LG 42.31 +4.1 +4.1 +12.8/A LgCpGrC m LG 34.08 +4.1 +3.9 +12.0/B LgCpGrI LG 46.88 +4.1 +4.2 +13.2/A LgCpValA m LV 32.66 +4.0 -1.3 +6.7/D LgCpValC m LV 31.72 +4.0 -1.5 +5.9/D LgCpValI LV 32.60 +4.0 -1.3 +7.0/C MidCpA m MB 32.71 +2.8 -2.2 +4.5/D MidCpC m MB 26.16 +2.8 -2.3 +3.8/E MidCpI MB 36.31 +2.9 -2.0 +4.9/D MidCpIS MB 36.65 +2.9 -2.0 +5.0/D SmCpC m SB 38.19 +1.4 -.8 +8.5/B SmCpGrA m SG 35.78 +3.5 +9.1 +10.0/B SmCpGrI SG 38.13 +3.5 +9.2 +10.3/B SmCpGrIS SG 38.50 +3.5 +9.2 +10.5/B SmCpGrR b SG 34.91 +3.5 +9.0 +9.7/B SmCpI SB 60.28 +1.4 -.5 +9.6/A SmCpValA m SV 19.26 +3.6 -3.2 +5.4/D TactDivIncA m MV 15.99 +3.3 -3.7 -1.3/E TactDivIncC m MV 15.19 +3.3 -3.9 -2.0/E TactDivIncI MV 16.10 +3.4 -3.6 -1.0/E ValTrustC m LB 78.21 +3.7 -2.2 +4.8/E ValTrustI LB 93.80 +3.7 -1.9 +5.8/EClermontCLSGrandIncN CA 11.37 +1.7 +.1 +4.1/BClipperClipper LB 121.71 +4.5 +1.0 +11.9/ACohen & SteersDivVal,IncInstl LB 14.91 +3.0 -2.1 +7.8/D GlbInfras,IncI XO 18.51 +2.4 -3.6 +3.0/B GlbRltys,IncA m GR 50.89 +1.8 -3.6 +2.9/B GlbRltys,IncI GR 51.14 +1.8 -3.5 +3.2/B InstlRltys SR 39.53 +2.0 -8.1 +2.3/B IntlRltyA m GR 12.08 +1.4 +.5 +4.3/A IntlRltyI GR 12.17 +1.5 +.7 +4.7/A PrfrdScInc,IncA m RR 13.73 +.4 -1.7 +5.0/B PrfrdScInc,IncC m RR 13.65 +.3 -1.8 +4.3/D PrfrdScInc,IncI RR 13.77 +.4 -1.5 +5.3/B RlEsttSecIncA m SR 13.47 +1.7 -8.5 +3.2/A RlEsttSecIncC m SR 12.21 +1.7 -8.7 +2.6/A RlEsttSecIncIns SR 14.18 +1.7 -8.4 +3.5/A Rltys SR 58.79 +2.0 -8.2 +2.0/BColorado BondSharesATxEx f SI 9.05 +.3 +1.5 +4.5/AColumbiaAMTFrCAIMBIns MF 10.23 -.1 -1.1 +1.9/B AMTFrCTIMBIns SI 10.30 ... -1.0 +1.0/D AMTFrIMBA m MI 10.27 -.1 -1.4 +1.5/C AMTFrIMBIns MI 10.27 ... -1.3 +1.7/B AMTFrMAIMBIns MT 10.34 ... -1.2 +1.3/C AMTFrNYIMBIns MN 11.63 -.1 -1.1 +1.5/B AMTFrORIMBIns SI 12.11 ... -1.2 +1.4/B AMTFrSCIMBIns SI 9.96 -.1 -1.4 +1.4/B AcornA m MG 13.52 +2.1 +4.6 +10.2/B AcornC m MG 6.87 +2.1 +4.4 +9.4/B AcornIns MG 16.11 +2.2 +4.7 +10.5/A AcornIntSelIns FG 29.59 +2.3 +1.2 +8.3/A AcornIntlA m FR 47.81 +2.9 +2.8 +6.4/E AcornIntlC m FR 45.71 +2.8 +2.6 +5.6/E AcornIntlIns FR 47.91 +2.9 +2.9 +6.6/E AcornSelA m MG 14.72 +3.1 +.7 +10.7/A AcornSelIns MG 16.67 +3.1 +.8 +11.0/A AcornUSAIns SG 16.14 +3.3 +6.1 +10.0/B BalA m MA 40.47 +1.6 -2.0 +5.3/B BalIns MA 40.40 +1.6 -2.0 +5.6/B BdIns CI 8.28 -.3 -2.2 +1.3/B ContrCoreA m LB 25.19 +2.7 -1.9 +8.4/C ContrCoreIns LB 25.38 +2.7 -1.9 +8.7/C ContrCoreV f LB 24.94 +2.7 -2.0 +8.4/C ContrEurpA m ES 7.40 +3.1 +1.1 +3.5/D ConvrtSecsA m CV 20.41 +.8 +3.0 +5.7/B ConvrtSecsIns CV 20.44 +.9 +3.0 +5.9/A CorpIncA m TW 9.90 -.1 -3.1 +1.6/D CorpIncIns TW 9.89 -.1 -3.1 +1.8/C CptAllcAgrA m AL 13.45 +2.3 +.1 +7.4/A CptAllcAgrC m AL 13.12 +2.3 ... +6.6/B CptAllcCnsA m XY 10.13 +.6 -1.3 +2.4/C CptAllcMdAgA m MA 12.94 +1.9 -.2 +6.3/A CptAllcMdAgC m MA 12.96 +1.8 -.4 +5.5/B CptAllcMdAgIns MA 12.92 +1.9 ... +6.6/A CptAllcMdCnsA m CA 11.04 +1.1 -.9 +3.6/C CptAllcModA m CA 11.56 +1.6 -.5 +5.2/A CptAllcModC m CA 11.47 +1.5 -.7 +4.4/B DiscpCoreA m LB 12.12 +3.6 +1.5 +9.6/B DiscpSmCoreV f SB 6.99 +4.0 +.4 +3.7/E DivIncA m LV 21.51 +2.5 -2.0 +9.7/A DivIncC m LV 20.85 +2.5 -2.2 +8.9/A DivIncIns LV 21.54 +2.6 -1.9 +10.0/A DivIncV f LV 21.52 +2.5 -2.0 +9.7/A DivOppA m LV 9.58 +4.5 -.4 +7.1/C DivOppC m LV 9.37 +4.3 -.7 +6.3/D EmMktsIns EM 13.62 -1.4 -1.4 +7.8/A FltRtA m BL 9.15 +.3 +1.9 +3.9/B GlEngNatResA m SN 20.31 +9.5 +2.7 +3.2/C GlEngNatResI SN 20.56 +9.5 +2.7 +3.5/C GlbDivOppA m WS 18.87 +3.2 -2.4 +3.4/E GlbDivOppIns WS 18.93 +3.3 -2.3 +3.7/E GlbEqValA m WS 14.18 +4.3 ... +5.6/D GlbOppsA m IH 13.83 +.7 +.8 +6.0/A GlbStratEqA m WS 15.50 +2.8 +.9 +7.9/B GlbStratEqC m WS 13.24 +2.7 +.6 +7.1/C GlbTechGrA m ST 32.12 +.4 +6.3 +20.7/A GlbTechGrC m ST 28.89 +.4 +6.0 +19.8/B GlbTechGrIns ST 33.36 +.5 +6.3 +21.0/A GrtrChinaA m CH 51.15 -1.5 +.1 +7.0/B HYBdA m HY 2.89 +1.0 -1.1 +3.5/D HYBdC m HY 2.87 +1.0 -1.3 +2.7/E HYMuniA m HM 10.49 +.2 ... +3.4/C HYMuniIns HM 10.50 +.3 +.1 +3.6/C IncBuilderA m XY 11.83 +1.0 -.6 +3.8/A IncOppsA m HY 9.68 +1.1 -1.2 +3.3/D LgCpEnhCoreA b LB 24.91 +3.5 +.9 +9.8/B LgCpEnhCoreIns LB 24.87 +3.5 +1.0 +10.1/A LgCpGrA m LG 41.10 +2.3 +3.6 +9.9/D LgCpGrC m LG 34.46 +2.2 +3.3 +9.1/D LgCpGrIIIA m LG 18.12 +2.3 +3.4 +9.2/D LgCpGrIIIC m LG 12.98 +2.2 +3.2 +8.4/E LgCpGrIIIIns LG 19.49 +2.3 +3.5 +9.5/D LgCpGrIns LG 42.66 +2.3 +3.6 +10.2/C LgCpGrV f LG 40.73 +2.3 +3.5 +9.9/D LgCpIdxA b LB 49.70 +3.3 +.3 +9.9/B LgCpIdxIns LB 49.98 +3.3 +.4 +10.2/A LgCpValA m LV 14.21 +3.3 -2.1 +8.0/B LgCpValC m LV 14.17 +3.2 -2.3 +7.2/C LmtDurCrdtA m CS 9.66 -.1 -1.0 +1.1/B MNTxExmptA m SM 5.36 -.1 -1.5 +2.1/B MidCapGrA m MG 26.04 +2.4 +2.3 +6.9/D MidCapGrIns MG 27.79 +2.4 +2.4 +7.2/D MidCapIdxA b MB 16.59 +3.4 +.2 +8.5/A MidCapIdxIns MB 16.53 +3.4 +.4 +8.8/A MidCapValA m MV 13.39 +3.3 -1.9 +5.6/D MidCapValC m MV 12.41 +3.3 -2.1 +4.8/E MidCapValIns MV 13.43 +3.4 -1.8 +5.9/D Pac/AsIns DP 11.46 +1.6 -.9 +8.9/B QualityIncA m CI 5.29 -.4 -1.5 +1.0/B RlEstateEqA m SR 12.82 +2.6 -8.1 +1.4/B RlEstateEqIns SR 12.85 +2.6 -8.0 +1.6/B S/MCpValA m SV 10.21 +4.1 +.7 +5.5/D STBdA m CS 9.86 ... -.4 +.4/D STBdIns CS 9.85 ... -.4 +.7/C STBdIns3 CS 9.84 ... -.4 +.8/C STMuniBdA m MS 10.27 -.1 ... +.4/D STMuniBdIns MS 10.27 -.1 +.1 +.6/C SelGlbEqA m WS 13.37 +3.2 +3.7 +9.9/A SelIntlEqA m FG 14.93 +3.3 +.4 +3.3/E SelIntlEqIns FG 15.28 +3.3 +.5 +3.5/E SelLgCpEqA m LB 14.56 +2.8 -.3 +10.4/A SelLgCpEqIns LB 14.46 +2.8 -.2 +10.7/A SelLgCpGrA m LG 17.08 +1.4 +6.4 +8.4/E SelLgCpGrIns LG 17.62 +1.5 +6.6 +8.7/E SelLgCpValA m LV 25.51 +3.0 -2.7 +9.2/A SelLgCpValC m LV 23.38 +3.0 -2.9 +8.4/B SelSmlrCpValA m SB 18.37 +1.8 +1.8 +4.8/E SlgCmsInfoA m ST 73.30 -1.8 +3.6 +17.5/C SlgCmsInfoC m ST 50.62 -1.8 +3.3 +16.6/C SlgGlbTechA m ST 40.79 -1.9 +3.8 +17.9/C SlgGlbTechC m ST 31.53 -2.0 +3.5 +17.0/C SmCpGrIA m SG 18.89 +1.8 +3.7 +11.5/A SmCpGrIIns SG 20.04 +1.8 +3.8 +11.7/A SmCpIdxA b SB 25.44 +4.3 +3.0 +10.8/A SmCpIdxIns SB 25.59 +4.2 +3.0 +11.1/A SmCpValIA m SV 41.04 +4.2 -1.8 +9.8/A SmCpValIIA m SV 17.67 +4.9 -.3 +7.7/C SmCpValIIIns SV 17.94 +4.9 -.2 +8.0/B SmCpValIIns SV 45.60 +4.2 -1.7 +10.0/A StratIncA m NT 5.96 +.3 -.2 +3.5/B StratIncC m NT 5.96 +.3 -.5 +2.7/B StratIncIns NT 5.86 +.3 -.3 +3.7/A StratMuniIncA m ML 3.98 ... -1.0 +3.2/A StrtCAMuIncA m MC 7.52 -.1 -1.3 +2.3/C StrtCAMuIncInst MC 7.52 -.1 -1.2 +2.6/C StrtNYMuIncA m MY 7.28 ... -1.3 +2.3/B ThermostatA m XY 14.52 ... -.8 +2.3/C ThermostatC m XY 14.59 -.1 -1.0 +1.5/D ThermostatIns XY 14.33 ... -.7 +2.6/C TtlRetBdA m CI 8.82 -.2 -1.8 +1.5/A TtlRetBdIns CI 8.83 -.2 -1.6 +1.7/A TxExmptA m ML 13.33 ... -1.1 +2.3/C TxExmptC m ML 13.32 -.1 -1.4 +1.6/E TxExmptIns ML 13.33 ... -1.1 +2.5/B USTrsIdxIns GI 10.73 -.6 -2.3 .../CCommerceBd CI 19.40 -.4 -2.1 +1.5/A Gr LG 32.88 +2.4 +1.0 +12.3/B KansasTFIntrmBd SI 18.99 ... -1.3 +1.3/B MidCpGr MG 39.94 +2.3 +1.1 +10.3/A MssrTFIntrmBd SI 19.09 -.1 -1.4 +1.6/B NtnlTFIntrmBd MI 19.17 ... -1.5 +1.7/B ShrtTrmGovt GS 16.81 -.3 -.7 +.2/B Val LV 30.45 +4.4 -2.7 +8.4/BCommunity ReinvestQlfdInvm b GI 10.29 -.5 -1.8 +.3/BConvergenceCorPlusInstl LB 19.21 +4.9 +2.6 +10.2/A OppsInstl SB 12.08 +4.0 -.2 +6.7/DCopeland Capital ManRkMgdDivGrI d LB 14.09 +3.1 +2.2 +4.5/ECopleyCopley d LV 98.44 +2.0 +11.3 +11.9/ACredit SuisseCmdtyRetStratA m BB 4.98 +2.0 +1.4 -3.9/D CmdtyRetStratI BB 5.09 +2.0 +1.4 -3.6/D FltngRtHiIncA m BL 6.89 +.4 +1.2 +4.2 FltngRtHiIncC m BL 6.91 +.3 +1.0 +3.3Crossmark StewardS/MCpEnhIdxA b SB 15.96 +3.5 +.8 +8.4/BCullenHiDivEqInstl d LV 17.87 +3.5 -2.3 +8.2/B HiDivEqRetail m LV 17.85 +3.4 -2.4 +7.9/BCutlerEq LV 19.64 +2.5 -4.6 +7.9/BDFAAsiaPacSmCoIns PJ 23.54 -.1 -1.4 +7.0/B CAInTmMnBdIns MF 10.38 -.1 -.6 +1.1/D CASTMnBdIns SS 10.24 ... +.2 +.6/B CSTGEIntlScCrEq FV 10.39 +4.3 +1.1 +7.2/A CSTGEUSSclCrEq2 MB 17.60 +3.5 +.4 +9.7/A CntnntlSmCIns ES 29.36 +2.4 +2.7 +13.9/A EMktCorEqI EM 23.36 +1.0 +.6 +6.2/B EMktSCInstl EM 24.11 +2.2 +1.0 +7.7/A EmMktsII EM 29.28 +.5 +.5 +6.1/C EmMktsInstl EM 30.61 +.5 +.5 +5.9/C EmMktsSocialCor EM 15.01 +.8 +.7 +6.7/B EmMktsValInstl EM 31.95 +2.2 +2.3 +6.7/B EnhUSLgCoInstl LB 12.86 +2.8 -.5 +9.9/B FvYrGlbFIIns IB 10.80 -.1 -.6 +1.0/E GlbAllc2575Ins XY 13.44 +.8 -.3 +2.8/B GlbAllc6040Ins MA 18.07 +2.0 ... +5.5/B GlbEqInstl WS 23.34 +3.4 +.5 +8.4/B GlbRlEsttSec GR 10.29 +1.4 -6.0 +2.2/C InProtSecIns IP 11.57 ... -1.5 +.8/B IntlCorEqIns FB 14.71 +4.3 +1.2 +7.6/A IntlLgCpGr FG 13.21 +3.3 +.5 +5.1/D IntlRlEsttScIns GR 5.17 +1.4 -.6 +2.8/B IntlSclCrEqInst FV 14.18 +4.3 +1.4 +7.9/A IntlSmCoInstl FQ 21.54 +3.1 +1.3 +10.7/A IntlSmCpGr FR 16.17 +2.4 +1.8 +11.8/B IntlSmCpValIns FA 23.09 +4.1 +.5 +9.8/B IntlSstnbtyCor1 FB 11.15 +3.6 +.9 +6.4/A IntlValIII FV 17.71 +6.1 +2.2 +6.3/A IntlValInstl FV 20.89 +6.1 +2.1 +6.1/A IntlVctrEqIns FA 13.74 +4.1 +1.3 +8.5/B ItmGovtFIIns GI 11.96 -.9 -2.6 +.1/B ItmTExtnddQlIns TW 10.31 -.7 -3.7 +1.2/E ItmTMnBdIns MI 9.99 -.1 -.8 +1.0/E JapaneseSmCoIns JS 29.48 +3.7 +1.2 +15.1/A LgCpIntlInstl FB 24.08 +4.2 +.8 +5.0/B OneYearFIInstl UB 10.25 ... +.1 +.6/D RlEsttSecInstl SR 31.91 +1.5 -9.0 +1.7/B STGovtInstl GS 10.39 -.4 -1.0 +.1/B STMuniBdInstl MS 10.11 -.1 +.1 +.6/C ShTrmExQtyI CS 10.69 -.1 -.7 +1.1/B SlvLyHdgGlEqIns WS 16.73 +3.9 +.5 +7.8/B SlvlyHdgGlFIIns IB 9.49 ... -.1 +.8/E TAUSCorEq2Instl MB 18.20 +3.5 +.6 +9.2/A TAWexUSCrEqIns FB 11.97 +3.4 +1.0 +7.1/A TMdIntlVal FV 17.17 +6.0 +2.1 +6.0/A TMdUSEq LB 29.23 +3.3 +.9 +10.1/A TMdUSMktwdVl LV 30.72 +4.4 -.2 +8.8/A TMdUSMktwdVlII LV 28.62 +4.4 -.2 +9.0/A TMdUSSmCp SB 44.44 +4.0 +1.0 +8.9/B TMdUSTrgtedVal SV 37.65 +4.1 +.5 +8.2/B TwYrGlbFIIns IB 9.88 ... ... +.6/E TwoYrFIInstl CS 9.90 ... ... +.6/C TwoYrGovtInstl GS 9.73 -.2 -.2 +.2/B USCorEq1Instl LB 22.92 +3.4 +.8 +9.8/B USCorEqIIInstl MB 21.63 +3.6 +.5 +9.0/A USLgCo LB 20.74 +3.3 +.4 +10.3/A USLgCpGrInstl LG 19.37 +2.4 +1.4 +10.8/C USLgCpValII LV 18.53 +4.1 -.5 +9.9/A USLgCpValIII LV 26.75 +4.1 -.5 +9.9/A USLgCpValInstl LV 38.74 +4.1 -.5 +9.8/A USMicroCpInstl SB 22.47 +4.2 +2.1 +9.5/A USSmCpGrInstl SG 18.70 +3.3 +.3 +7.8/D USSmCpInstl SB 36.19 +4.0 +.9 +8.5/B USSmCpValInstl SV 38.15 +4.5 +.6 +7.2/C USSocialCorEq2 MB 16.15 +3.7 +.6 +9.2/A USSstnbtyCor1 LB 21.34 +3.4 +1.3 +9.9/B USTrgtedValIns SV 24.94 +4.4 +.3 +7.7/C USTrgtedValR1 SV 24.93 +4.4 +.3 +7.6/C USVectorEqInstl MV 19.26 +4.0 +.6 +8.4/B WlexUSGovFIIns IB 10.20 -.3 -.7 +1.9/C WlexUSTrgVlIns FA 15.31 +3.5 +.5 +9.3/B WlexUSVlPrtIns FV 13.23 +4.9 +2.0 +6.6/ADFDentPremGrInv MG 31.39 +4.0 +8.1 +13.0/ADavenportCor LG 23.22 +2.9 +.2 +7.9/E EqOpps MG 17.57 +1.1 -2.8 +3.4/E ValInc LV 16.98 +3.2 -2.9 +7.3/CDavisApprecIncA m AL 39.99 +3.4 +.6 +3.2/E ApprecIncY AL 40.18 +3.4 +.8 +3.5/E FinclA m SF 52.46 +3.8 +1.0 +11.4/B FinclC m SF 43.61 +3.7 +.8 +10.5/C NYVentureA m LB 34.39 +4.2 +.4 +10.6/A NYVentureC m LB 31.16 +4.2 +.2 +9.8/B NYVentureY LB 35.16 +4.3 +.5 +10.9/A OppA m LG 36.98 +3.5 -.1 +11.3/B OppC m LG 30.26 +3.5 -.3 +10.4/C RlEsttA m SR 36.54 +2.1 -7.7 +2.7/ADelaware InvCorpBdA m TW 5.64 -.1 -3.3 +1.3/E CorpBdInstl TW 5.64 ... -3.3 +1.5/D DiversIncA m CI 8.49 -.3 -1.6 +1.2/B EmMktsA m EM 19.79 -.3 -1.9 +9.8/A ExtnddDrBdA m TW 6.31 -.5 -6.0 +1.5/D ExtnddDrBdInstl TW 6.30 -.5 -5.9 +1.8/D HYOppsA m HY 3.75 +.7 -1.0 +2.5/E IntlValEqA m FV 15.48 +3.7 -1.0 +4.5/B IntlValEqInstl FV 15.54 +3.7 -.9 +4.7/B LtdTrmDvrsIncA m CS 8.31 -.3 -1.0 +.9/C MnstHYMnBdA m SM 10.62 ... -1.3 +2.3/B NtnlHYMnBdA m HM 10.93 +.3 -.4 +4.1/B REITA m SR 10.16 +1.7 -10.2 -1.2/E SelGrA m LG 39.04 +3.3 +3.4 +4.8/E SelGrInstl LG 42.52 +3.4 +3.5 +5.1/E SmCpValA m SV 65.23 +4.3 -1.1 +9.5/A SmCpValC m SV 54.03 +4.2 -1.3 +8.7/B SmidCpGrA m SG 23.24 +.9 +6.1 +10.4/B TFArizonaA m SL 11.21 ... -1.0 +2.2/A TFCaliforniaA m MC 11.94 ... -1.4 +2.7/B TFColoradoA m SL 11.04 ... -1.0 +2.5/A TFIdahoA m SL 11.18 ... -1.2 +1.8/B TFMnnstA m SM 12.14 ... -1.2 +1.9/B TFMnnstIntrmA m SM 10.82 ... -1.2 +1.5/D TFPnsylvnA m MP 7.93 ... -1.1 +2.3/B TFUSAA m ML 11.41 +.1 -1.1 +2.4/C TFUSAIntermA m MI 11.73 +.1 -1.0 +1.7/C USGrA m LG 24.35 +2.7 +2.8 +7.3/E USGrInstl LG 26.55 +2.7 +2.8 +7.5/E ValInstl LV 21.91 +5.6 +2.5 +8.5/B WlthBldrA m MA 14.26 +2.1 -2.3 +3.2/EDeutscheCATxFrIncA m MC 7.38 ... -1.6 +1.7/E CATxFrIncS MC 7.37 ... -1.4 +2.0/D CROCIEqDivA m LV 56.33 +1.9 -1.6 +8.1/B CROCIEqDivC m LV 56.16 +1.8 -1.8 +7.3/C CROCIIntlA m FB 48.49 +2.8 -.2 +1.1/E CROCIIntlC m FB 48.14 +2.8 -.4 +.3/E CROCIIntlS FB 48.69 +2.8 -.1 +1.3/E CmnctnsA m SC 26.40 +4.2 -1.7 +4.1/B CorEqA m LB 27.63 +4.0 +1.3 +10.3/A CorEqS LB 27.91 +4.0 +1.4 +10.6/A CptlGrA m LG 79.45 +3.8 +3.1 +10.6/C CptlGrS LG 80.25 +3.9 +3.2 +10.9/C EAFEEqIdxInstl FB 6.60 +3.9 +.7 +4.7/C EmMktFixIncS EB 9.23 +.1 -2.6 +2.2/E EmMktsEqS EM 20.62 -.9 -.1 +5.8/C Eq500IdxInstl LB 220.88 +3.3 +.4 +10.1/A Eq500IdxS LB 217.94 +3.3 +.4 +10.1/A GNMAS GI 13.33 -.2 -1.3 +.4/A GlbHiIncInstl HY 6.73 +1.0 -.4 +4.8/A GlbIncBldrA m IH 9.31 +2.1 -2.0 +4.7/B GlbSmCpA m SW 37.15 +3.3 +.4 +4.5/E GlbSmCpS SW 39.31 +3.3 +.5 +4.7/E HiCoGlBdS IB 9.10 ... -1.4 +2.0/C HiIncA m HY 4.66 +1.1 -.4 +4.0/C HiIncC m HY 4.66 +.8 -.9 +3.2/D HlthWllnssS SH 37.69 +2.6 +.3 +.5/C IntlGrS FG 34.79 +2.5 -1.0 +4.8/D IntrmTxAmtFrS MI 11.55 ... -1.2 +1.3/D LgCpFocGrS LG 46.06 +3.7 +2.4 +10.7/C LtnAmrcEqS LS 26.64 -.1 +3.1 +7.3/A MATxFrS MT 14.01 ... -1.6 +1.8/B MgdMuniBdA m ML 8.93 -.1 -1.7 +1.9/D MgdMuniBdS ML 8.94 -.1 -1.7 +2.1/D MltAstGlbAllcS IH 16.03 +2.2 -.7 +2.6/D MltsecIncA m MU 4.53 +.5 -1.1 +1.9/D NYTxFrIncA m MN 10.41 -.1 -1.7 +1.8/B NYTxFrIncS MN 10.41 ... -1.6 +2.0/B RlEsttSecA m SR 18.85 +2.9 -7.2 +2.0/B SP500IdxS LB 30.57 +3.3 +.4 +10.0/A SciandTechA m ST 22.92 +2.2 +7.0 +15.5/D ShrtDurS CS 8.58 +.1 -.1 +1.3/A ShrtTrmMnBdIns MS 9.98 ... ... +.6/C SmCpCorS SB 31.56 +5.7 +1.4 +9.2/B StratHYTxFrA m HM 11.99 ... -1.4 +2.6/E StratHYTxFrS HM 12.00 +.1 -1.3 +2.9/D TotRetBdA m CI 10.46 -.2 -2.3 +1.2/B TotRetBdS CI 10.46 -.2 -2.2 +1.5/A USBdIdxInstl CI 9.17 -.4 -2.3 +.7/C WldDivS WS 30.67 +3.9 +.5 +2.8/E Diamond HillAllCpSelI LB 16.08 +3.1 -.2 +6.5/E CorpCrdtA m HY 11.26 +.7 +.8 +5.8/A CorpCrdtI HY 11.23 +.8 +1.0 +6.0/A LgCpA m LV 25.55 +2.6 -3.4 +8.5/B LgCpC m LV 24.16 +2.5 -3.6 +7.7/C LgCpI LV 25.73 +2.6 -3.3 +8.8/A LgCpY LV 25.77 +2.7 -3.3 +8.9/A LngShrtA m LO 25.25 +1.4 -2.0 +3.5/C LngShrtC m LO 22.54 +1.4 -2.2 +2.7/C LngShrtI LO 25.89 +1.4 -1.9 +3.8/C SmCpA m SV 35.66 +2.5 +.1 +5.3/D SmCpI SV 36.22 +2.5 +.2 +5.6/D SmCpY SV 36.25 +2.5 +.2 +5.7/D SmMidCpI MV 22.45 +2.7 ... +7.0/CDodge & CoxBal MA 105.14 +2.6 -.1 +7.6/A GlbStk WS 13.78 +3.5 -.6 +7.3/B Inc CI 13.44 -.2 -1.4 +2.1/A IntlStk FB 46.35 +3.9 +.1 +3.0/E Stk LV 201.99 +4.3 +.7 +10.6/ADominionImpactBdInv m CI 10.91 -.5 -2.4 +1.1/B ImpactEqInstl d LB 23.47 +2.9 -.2 +5.3/E ImpactEqInv m LB 23.47 +2.9 -.3 +4.9/E ImpactIntlEqInv m FV 9.02 +3.6 +1.0 +6.2/ADoubleLineCorFII CI 10.74 ... -1.4 +1.8 CorFIN b CI 10.73 ... -1.4 +1.5 EmMktsFII EB 10.40 ... -1.7 +4.5 EmMktsFIN b EB 10.40 ... -1.9 +4.2 FltngRtI d BL 9.97 +.4 +1.5 +3.0/D FltngRtN m BL 9.98 +.3 +1.4 +2.7/D LowDurBdI CS 9.97 +.1 ... +1.8 LowDurBdN b CS 9.96 +.1 ... +1.6 MltAsstGrA m TV 9.47 +.3 -.5 +5.1 MltAsstGrI d TV 9.50 +.2 -.5 +5.3 TtlRetBdI CI 10.42 ... -1.1 +1.7 TtlRetBdN b CI 10.41 -.1 -1.1 +1.5DreyfusAMTFMnBdA f MI 13.77 ... -1.5 +2.1/B AMTFMnBdZ MI 13.77 ... -1.4 +2.3/A ActvMidCpA f MB 61.33 +3.4 -.3 +6.2/C ActvMidCpI MB 61.50 +3.5 -.2 +6.4/C Apprec,IncInv LB 34.59 +2.2 -2.0 +7.9/D BalOppA f MA 22.81 +2.5 ... +5.9/B BdMktIdxInv b CI 9.98 -.5 -2.5 +.4/D BstnCoSmCpValI SB 22.74 +5.0 +1.6 +9.2/B BstnCoSmMdCpGrI MG 21.56 +2.1 +9.4 +11.2/A CAAMTFMnBdA f MF 14.70 ... -1.3 +2.0/B CAAMTFMnBdZ MF 14.70 ... -1.3 +2.2/A ConnecticutA f SI 11.38 ... -1.7 +1.1/C CorEqA m LB 17.44 +2.1 -2.2 +7.6/D DiscpStk b LB 37.04 +3.6 +1.3 +10.2/A DynTtlRetA f AM 15.34 +2.5 -2.9 -1.1/D DynTtlRetC m AM 14.25 +2.4 -3.2 -1.8/D DynTtlRetI AM 15.76 +2.5 -2.8 -.8/C EmMktsA m EM 10.98 -.2 -2.1 +3.4/E GrandInc LG 21.50 +3.6 +1.6 +9.1/D HYA m HY 6.17 +.9 -.4 +3.5/D HYI HY 6.17 +.8 -.3 +3.8/C InCorpd LG 11.56 +3.5 +1.1 +8.7/E InsSP500StkIdxI LB 53.69 +3.3 +.4 +10.2/A IntlBdA f IB 16.27 -2.0 +2.8 +2.9/B IntlStkI FG 18.50 +1.9 -1.0 +6.2/B IntlStkIdxInv FB 18.05 +4.0 +.7 +4.5/C IntrmMnBd MI 13.32 ... -1.4 +1.7/C IntrmTrmIncA f CI 12.98 -.2 -2.1 +.3/E IntrmTrmIncI CI 12.98 -.2 -2.0 +.6/D MassachusettsZ MT 11.29 -.1 -1.8 +1.5/C MidCpIdxInvs MB 37.30 +3.4 +.3 +8.5/A MnBd MI 11.51 +.1 -1.4 +2.2/A MnBdOppA f MI 12.63 ... -1.4 +2.1/B MnBdOppZ MI 12.63 ... -1.4 +2.1/A NJMnBd,IncA f MJ 12.69 +.1 -.9 +2.4/C NYAMTFMnBdA f MN 14.53 -.1 -1.9 +1.9/B NYTxExBd MN 14.49 -.1 -1.5 +2.1/A NatrlResA f SN 33.31 +7.7 +4.0 +4.6/B OppcMidCpValA f MB 33.72 +3.8 +.9 +6.0/C OppcSmCpInv SG 37.59 +4.9 +2.4 +11.0/A PennsylvaniaA f MP 15.87 ... -1.5 +2.5/A RsrchGr,IncZ LG 15.91 +2.6 +2.9 +9.6/D SP500Idx LB 54.20 +3.3 +.3 +9.9/B ShrtIntermMnBdD b MS 12.75 -.1 -.2 +.4/D ShrtTrmIncD CS 10.18 +.1 -.5 +.3/D SmCpStkIdxInvs SB 32.44 +4.2 +3.0 +10.7/A StandishGlbFII IB 21.43 ... +.3 +1.4/D StratValA f LV 40.12 +4.6 +.1 +8.7/A StratValI LV 40.22 +4.6 +.1 +9.0/A StructMidCpA f MB 30.85 +3.4 -1.8 +6.5/C StructMidCpI MB 31.52 +3.4 -1.7 +6.7/C SustUSEqZ LB 11.27 +2.1 -.5 +5.7/E T/STtlRetBdI MI 22.52 ... -1.3 +1.7/B TechGrA f ST 52.27 ... +6.7 +16.6/C TxMgdGrA m LB 28.51 +1.7 -2.9 +6.9/E USMortgZ b GI 14.47 -.3 -1.7 .../C UltraShrtIncZ UB 10.07 +.1 +.4 +.2/E WldwideGrA f WS 51.73 +1.9 -3.3 +7.0/CDriehausActvInc XS 9.90 +1.0 +1.8 +1.7/D EmMktsGrInv d EM 39.27 -1.2 -.9 +6.9/B sEvnDrv AM 10.88 +.3 +.8 +1.5/BDupreeMtKntckyTFInc SI 7.57 -.1 -1.5 +1.6/A MtKntckyTFSM SS 5.19 -.2 -1.2 +.5/C MtNrthCrlnTFInc SI 11.30 -.3 -1.8 +1.7/A MtTnnssTFInc SI 11.20 -.1 -1.5 +1.6/BEPEmMktsSmCoA m EM 13.53 -.7 -3.1 +4.3/DEaton VanceAMTFreeMuniIncA m ML 8.92 +.2 -.7 +2.4/C AmtFreeMuniIncI ML 9.74 +.2 -.7 +2.6/B AtlntCptSMIDCA m MG 31.27 +3.2 +2.5 +12.9/A AtlntCptSMIDCI MG 34.48 +3.2 +2.6 +13.2/A BalA m MA 9.04 +2.0 -.4 +5.2/C BalC m MA 9.07 +2.0 -.6 +4.4/D CAMnOpA m MF 10.18 ... -1.2 +2.5/A CnctctMnIncA m SL 9.91 +.1 -1.0 +1.8/B DivBldrA m LB 14.27 +2.7 -1.3 +7.7/D DivBldrC m LB 14.35 +2.7 -1.5 +6.9/E DivBldrI LB 14.26 +2.8 -1.2 +8.0/D FltngRtA m BL 9.37 +.4 +1.9 +4.1 FltngRtAdv b BL 9.06 +.4 +2.0 +4.1 FltngRtAdvtgA m BL 10.97 +.5 +2.1 +4.7 FltngRtAdvtgAdv b BL 10.96 +.4 +2.1 +4.7 FltngRtAdvtgC m BL 10.95 +.4 +1.9 +4.2 FltngRtC m BL 9.05 +.4 +1.7 +3.3 FltngRtHiIncA m BL 9.46 +.5 +1.7 +4.1 FltngRtHiIncAdv b BL 8.89 +.5 +1.6 +4.1 FltngRtHiIncC m BL 8.87 +.4 +1.4 +3.3 FltngRtHiIncI BL 8.90 +.6 +1.8 +4.4 FltngRtInstl BL 9.06 +.5 +1.9 +4.3 FltngRtMuniIncA m MS 9.84 +.2 +.6 +.5/C GlbIncBldrA m IH 9.07 +2.2 +.1 +5.3/A GlbIncBldrC m IH 8.98 +2.2 -.2 +4.5/B GlbMcrAbRtA m NT 9.04 -.3 -.2 +2.5/C GlbMcrAbRtI NT 9.03 -.2 ... +2.8/B GovtOppsA m GS 6.17 +.1 -.2 +.4/A GovtOppsC m GS 6.16 +.1 -.4 -.4/D GrA m LG 28.13 +3.8 +5.6 +10.6/C GreaterChinaGrA m CH 25.49 +.8 +.6 +7.5/A GreaterIndiaA m EI 35.12 +4.7 -4.6 +9.1/B HYMuniIncA m HM 8.80 +.1 -1.1 +3.8/C HYMuniIncC m HM 8.14 ... -1.3 +3.1/D HiIncOppsA m HY 4.45 +1.1 -.2 +4.3/B HiIncOppsC m HY 4.45 +1.0 -.4 +3.5/C IncofBostonA m HY 5.64 +1.0 -.2 +4.0/C IncofBostonC m HY 5.65 +.9 -.4 +3.3/D IncofBostonI HY 5.65 +1.0 ... +4.3/B LgCpValA m LV 19.28 +4.2 -.9 +6.1/D LgCpValC m LV 19.29 +4.1 -1.2 +5.3/E LgCpValI LV 19.36 +4.2 -.8 +6.4/D LgCpValR b LV 19.23 +4.2 -.9 +5.9/D MAMnIncA m MT 8.68 +.1 -1.4 +1.8/B MltStratAbsRetA m NT 8.63 +.3 +.1 +1.2 MnstMnIncA m SM 9.22 ... -1.7 +1.5/D NYMuniIncA m MY 9.88 +.1 -1.4 +2.3/B NYMuniIncC m MY 9.88 ... -1.6 +1.5/D NrthCrlnMnIncA m SL 8.79 -.1 -1.3 +1.6/C NtnlLtdMtMnIncA m MI 9.69 -.2 -.9 +1.2/D NtnlLtdMtMnIncC m MI 9.09 -.3 -1.0 +.5/E NtnlMnIncA m ML 9.68 +.2 -.6 +3.1/A NtnlMnIncC m ML 9.68 +.1 -.9 +2.3/C NtnlMnIncI ML 9.68 +.2 -.5 +3.4/A NwJrsyMnIncA m MJ 9.01 ... -.9 +2.5/C OhioMuniIncA m MO 8.77 +.2 -1.5 +2.0/B OregonMuniIncA m SL 8.41 +.2 -.2 +2.1/A PnsylvnMnIncA m MP 8.48 +.1 -.4 +1.9/C ShrtDrGovtIncA m GS 8.25 +.3 +.9 +1.5 ShrtDrStratIncA m NT 7.46 ... +1.1 +2.8 ShrtDrStratIncC m NT 7.03 ... +.9 +2.0 SthCrlnMnIncA m SL 9.01 +.1 -.6 +1.9/B TABSShTrmMnBdA m MS 10.22 -.2 -1.2 +.4/D TABSShTrmMnBdI MS 10.22 -.2 -1.1 +.6/C TxMgdEqAstAlcA m XM 20.38 +3.2 +1.1 +7.9/A TxMgdEqAstAlcC m XM 18.93 +3.1 +.9 +7.1/B TxMgdGlbDivIncA m WS 12.68 +3.4 +.2 +6.0/C TxMgdGlbDivIncC m WS 12.65 +3.3 -.1 +5.2/D TxMgdGr10 LB 1149.86 +2.9 +.6 +10.1/A TxMgdGr11A m LB 51.57 +2.9 +.5 +9.8/B TxMgdGr11C m LB 46.23 +2.8 +.3 +9.0/C TxMgdGr12A m LB 23.17 +2.9 +.5 +9.6/B TxMgdGr12C m LB 22.51 +2.8 +.2 +8.8/C TxMgdMltCpGrA m LG 29.05 +3.9 +8.1 +10.9/C TxMgdSmCpA m SG 26.08 +3.5 +3.0 +8.5/C TxMgdValA m LV 26.36 +4.2 -.3 +7.4/C TxMgdValC m LV 25.29 +4.1 -.6 +6.6/D TxMgdValI LV 26.25 +4.2 -.2 +7.7/C WldwideHlthSciA m SH 10.36 +4.0 +.6 -1.4/D WldwideHlthSciC m SH 10.45 +4.0 +.4 -2.1/DEdgar LomaxVal LV 14.52 +4.2 -2.3 +8.6/BEdgewoodGrInstl LG 32.17 +3.5 +8.8 +17.3/AElfunDivers MA 18.50 +2.0 -.5 +4.6/D Inc CI 11.06 -.5 -2.5 +1.0/B IntlEq FB 22.83 +4.5 +.7 +3.3/E Trusts LG 61.41 +2.2 +1.7 +9.8/D TxExInc ML 11.27 -.1 -1.2 +2.1/CEmeraldBnkngFinA m SF 46.77 +2.7 +3.0 +18.1/A GrA m SG 26.50 +2.8 +.2 +8.6/CEuroPacGoldA m SP 9.09 +7.4 +2.4 +13.7/A IntlDivIncA m FV 8.23 +1.2 -2.0 -2.3/E IntlValA m FV 7.52 +.6 -4.0 -2.7/EEvermoreGlbValInstl d SW 15.80 +4.8 +3.9 +12.1/AFAMEqIncInv MB 29.96 +2.1 -.3 +9.3/A ValInv MG 73.07 +2.6 -.6 +8.5/BFDPBKInstlInvA m FB 13.77 -.1 -2.0 +3.6 BRCorAlpBdInvA m MU 9.87 -.2 -2.7 +.1FMICommonStk MB 26.62 +2.4 +.2 +7.5/B LgCp LB 21.59 +3.9 +.4 +8.5/CFPACptl MV 34.65 +3.7 +.9 -1.1/E Crescent d MA 34.78 +2.4 +.3 +5.6/B NewInc NT 9.92 +.1 +.5 +1.6/E Paramount WS 22.66 +2.3 +2.1 +9.0/A USVal LB 9.82 +2.5 -.9 -.4/EFairholme FundsFcdInc HY 10.67 +3.5 -1.9 +5.4/A Fund d LV 18.62 +2.3 -7.5 -1.7/EFederatedAdjstblRtScIns GS 9.63 ... +.3 +.2/B BdA f TW 8.97 -.2 -2.5 +2.5/B BdC m TW 9.03 -.1 -2.7 +1.7/D BdF f TW 9.05 ... -2.5 +2.4/B BdInstl TW 8.97 -.1 -2.6 +2.7/B CloverSmValA f SV 25.21 +3.7 -2.8 +6.5/D CloverSmValIns SV 25.30 +3.7 -2.7 +6.8/C CptlIncA f CA 8.02 +1.9 -.4 +2.7/D CptlIncB m CA 8.03 +1.8 -.7 +1.9/E CptlIncC m CA 8.02 +1.8 -.6 +2.0/E CptlIncF f CA 8.01 +1.9 -.4 +2.7/D CptlIncInstl CA 8.03 +1.9 -.4 +3.0/D EqInc,IncA f LV 25.49 +4.3 +1.1 +6.0/D EqInc,IncC m LV 25.43 +4.2 +.9 +5.2/E EqInc,IncInstl LV 25.49 +4.3 +1.2 +6.3/D FltngRStrIncA m BL 9.95 +.4 +1.1 +3.4/C FltngRStrIncIns BL 9.95 +.4 +1.2 +3.7/B GlbAllcA f IH 20.06 +1.6 -.2 +3.1/C GlbAllcC m IH 19.50 +1.6 -.4 +2.3/D GlbAllcInstl IH 20.17 +1.6 -.1 +3.4/C GvtIncIns GI 9.83 -.4 -1.9 +.3/B GvtIncSecIncF f GI 8.51 -.6 -2.0 .../C GvtUltShrDrIns UB 9.88 +.2 +.5 +.6/D GvtUltShrDrSvc UB 9.88 +.1 +.4 +.5/E HYTrustSvc d HY 6.74 +1.1 -.7 +4.2/B HiIncBdA f HY 7.41 +.9 -.6 +4.2/B HiIncBdC m HY 7.39 +.7 -.9 +3.3/D InsHYBdIns d HY 9.77 +.9 -.6 +4.8/A IntermCorpBdIns TW 8.93 -.3 -1.8 +1.4/D IntermMuniSvc MI 9.87 -.1 -1.4 +1.7/B IntlLeadersA f FB 38.51 +5.7 +3.0 +4.4/C IntlLeadersC m FB 35.74 +5.7 +2.8 +3.7/D IntlLeadersIns FB 38.57 +5.8 +3.1 +4.7/C IntlSmMidCoA m FR 40.22 +1.4 +.5 +5.6/E IntlStrVlDvA f FV 3.57 +3.1 -4.4 -.5/E IntlStrVlDvC m FV 3.54 +3.1 -4.6 -1.2/E IntlStrVlDvIns FV 3.58 +3.1 -4.1 -.2/E KaufLCA f LG 24.87 +2.3 +6.0 +8.4/E KaufLCC m LG 22.97 +2.2 +5.7 +7.5/E KaufLCIns LG 25.45 +2.3 +6.0 +8.6/E KaufLCR b LG 23.79 +2.2 +5.8 +7.9/E KaufmannA m MG 6.20 +1.8 +10.9 +11.2/A KaufmannB m MG 5.15 +2.0 +10.8 +10.6/A KaufmannC m MG 5.14 +2.0 +10.8 +10.6/A KaufmannR m MG 6.21 +1.8 +10.9 +11.1/A KaufmannSmCpA m SG 35.25 +1.6 +9.6 +13.7/A KaufmannSmCpC m SG 30.48 +1.6 +9.4 +13.1/A KaufmannSmCpR b SG 35.40 +1.6 +9.6 +13.8/A MDTAllCpCorIns LV 28.74 +2.9 +3.6 +9.4/A MDTBalA f MA 18.91 +2.1 +1.4 +5.1/C MDTLgCpGrA f LB 19.11 +2.0 +5.1 +8.5/C MDTLgCpValInstl LV 28.35 +4.1 +1.0 +7.5/C MDTLgCpValSvc LV 28.37 +4.1 +1.0 +7.2/C MDTMidCpGrA f MB 41.67 +1.3 +5.6 +9.2/A MDTSmCpCorInstl SB 20.45 +3.5 +2.2 +13.7/A MDTSmCpGrA f SG 23.89 +2.2 +5.5 +14.0/A MDTSmCpGrInstl SG 24.84 +2.3 +5.6 +14.3/A MIIntrmMnA f SI 10.89 -.2 -1.5 +1.0/D MaxCpIdxInstl LB 12.85 +3.3 +.3 +10.2/A MaxCpIdxvc b LB 12.71 +3.3 +.3 +9.9/B MidCpIdxSvc MB 24.65 +3.4 +.4 +8.5/A MnHYAdvtgA f HM 8.84 +.2 -.5 +3.6/C MnHYAdvtgC m HM 8.83 ... -.8 +2.8/D MnHYAdvtgF f HM 8.83 +.1 -.6 +3.5/C MnStkAdvtgA f CA 13.56 +1.8 ... +5.0/A MnStkAdvtgAC m CA 13.54 +1.7 -.3 +4.2/B MnStkAdvtgAF f CA 13.56 +1.8 ... +5.0/A MnStkAdvtgAIns CA 13.56 +1.8 ... +5.2/A MnUltraShrtA m MS 9.99 +.1 +.3 +.3/E MnUltraShrtIns MS 9.99 +.1 +.4 +.8/B MortgInstl CI 9.30 -.4 -1.7 +1.0/C MuniBdA f ML 10.30 -.1 -1.4 +2.0/D OhioMuniIncA f MO 10.96 ... -1.2 +1.9/B OhioMuniIncF m MO 10.96 -.1 -1.2 +1.7/B PEMnIncA f MP 10.71 -.1 -1.2 +2.1/C PrudentBearA f BM 15.42 -3.0 -1.2 -10.1/A PrudentBearIns BM 15.78 -2.9 -1.1 -9.8/A ShIntTtRtBdIns CS 10.13 -.1 -.7 +1.0/B ShrtIntrmDrMnA m MS 10.19 -.1 -.1 +.3/E ShrtIntrmDrMnIn MS 10.19 -.1 ... +.8/B ShrtTrmIncA m CS 8.44 ... -.1 +.5/D ShrtTrmIncInstl CS 8.44 +.2 +.2 +1.1/B ShrtTrmIncY CS 8.44 +.1 +.1 +1.2/B StratIncA f MU 8.86 +.5 -1.1 +2.8/C StratIncC m MU 8.85 +.5 -1.5 +2.1/D StratIncF f MU 8.80 +.5 -1.2 +2.9/C StratValDivA f LV 5.68 +2.8 -6.5 +5.6/E StratValDivC m LV 5.69 +2.9 -6.6 +4.9/E StratValDivIns LV 5.71 +2.9 -6.4 +5.9/D StrtgcIncIS MU 8.81 +.5 -1.0 +3.1/B TtlRetBdA m CI 10.58 -.3 -2.1 +1.2/B TtlRetBdC m CI 10.57 -.4 -2.4 +.6/D TtlRetBdInstl CI 10.58 -.2 -2.0 +1.7/A TtlRetBdSvc b CI 10.58 -.2 -2.1 +1.4/B TtlRetGovtBdIns GI 10.48 -.3 -1.8 +.3/B TtlRetGovtBdSvc b GI 10.48 -.3 -1.9 .../C USGvtSc13YrsIns GS 10.15 -.3 -.5 -.1/D USGvtSc13YrsY GS 10.15 -.2 -.4 .../C USGvtSc25YrIns GS 10.55 -.7 -1.5 -.5/E UltraShrtBdA m UB 9.09 +.1 +.2 +.7/D UltraShrtBdIns UB 9.09 +.2 +.4 +1.3/A forUSGovtSecA f GI 7.15 -.5 -2.0 +.2/BFidelity1000ValueIdx LV 12.49 +3.7 -1.6 +7.6/C 100Index LB 17.29 +3.5 -.4 +10.6/A 500IdxIns LB 93.36 +3.3 +.4 +10.4/A 500IdxInsPrm LB 93.36 +3.3 +.4 +10.4/A 500IdxInv LB 93.34 +3.3 +.4 +10.3/A 500IndexPrm LB 93.36 +3.3 +.4 +10.4/A AllSectorEq LG 12.38 +3.3 +1.6 +9.4/D ArizonaMuniInc SL 11.77 +.1 -1.7 +2.0/B AsstMgr20% XY 13.28 +.5 -.8 +2.6/B AsstMgr30% XY 10.99 +.7 -.6 +3.5/A AsstMgr40% CA 11.62 +1.0 -.4 +4.3/B AsstMgr50% CA 18.21 +1.3 -.1 +5.0/A AsstMgr60% MA 12.58 +1.6 +.2 +5.7/B AsstMgr70% MA 22.52 +1.9 +.5 +6.4/A AsstMgr85% AL 19.73 +2.4 +1.0 +7.5/A BCGrowth LG 14.46 +1.8 +4.5 +12.6/A BCGrowth LG 91.66 +2.0 +4.4 +12.5/A BCGrowthK LG 91.79 +2.0 +4.5 +12.7/A Balanced MA 23.84 +1.9 +.8 +6.7/A BalancedK MA 23.84 +1.9 +.8 +6.8/A BlueChipVal LV 19.37 +4.6 -1.2 +5.9/D CALtdTrmTFBd SS 10.45 -.1 -.5 +.8/B CAMuniInc MC 12.62 -.1 -1.8 +2.1/D Canada MQ 51.96 +2.8 -4.9 +1.1/D Cap&Inc HY 10.18 +.9 ... +5.2/A ChinaRegion CH 35.93 -1.5 -.1 +3.4/D CmdtyStrat BB 5.55 +2.4 +2.0 -4.2/D CnncticutMunInc SI 11.13 ... -1.5 +1.6/B CnsrvIncMnBd MS 10.00 ... +.2 +.6/C CnsrvIncMnBdIns MS 10.00 ... +.3 +.7/C Contrafund LG 126.91 +3.2 +5.2 +13.2/A ContrafundK LG 126.87 +3.2 +5.3 +13.3/A ConvertibleSecs CV 28.03 +1.0 +1.0 +1.4/E CorpBd TW 11.22 -.3 -2.9 +2.1/C CptlApprec LG 36.84 +3.7 +4.7 +8.4/E CptlApprecK LG 36.92 +3.8 +4.7 +8.6/E DisciplinedEq LB 38.90 +4.2 +.3 +7.6/D DisciplinedEqK LB 38.85 +4.2 +.3 +7.7/D DivGro LB 32.32 +2.8 -1.6 +7.1/E DivGroK LB 32.29 +2.8 -1.5 +7.2/D DiversIntl FG 39.71 +2.9 -.8 +4.2/E DiversIntlK FG 39.64 +3.0 -.7 +4.4/E EmMkts EM 21.29 -1.6 -.6 +7.4/A EmMkts EM 32.32 -.5 -1.3 +8.4/A EmMktsDbt EB 9.99 +.1 -1.1 +6.7/A EmMktsDiscovery EM 15.70 +.1 +2.2 +9.0/A EmMktsIdxPrm EM 11.41 -.3 ... +5.2/D EmMktsK EM 32.35 -.5 -1.3 +8.6/A EmergEMEA EM 10.35 -3.9 ... +7.5/A EmergingAsia PJ 43.62 -1.6 -3.2 +6.1/C EqDividendInc LV 26.95 +3.7 -2.4 +7.2/C EqDividendIncK LV 26.95 +3.7 -2.4 +7.3/C EqIncome LV 57.02 +3.3 -3.5 +6.4/D EqIncomeK LV 56.98 +3.4 -3.5 +6.5/D Europe ES 42.23 +2.9 -.2 +5.1/B ExMktIdxInPr MB 63.11 +3.1 +1.8 +8.1/B ExMktIdxInv MB 63.13 +3.1 +1.8 +8.0/B ExMktIdxPr MB 63.13 +3.1 +1.8 +8.1/B ExprtMltntnl LB 21.80 +3.1 -1.8 +7.9/D ExprtMltntnlK LB 21.75 +3.0 -1.9 +8.1/D Fidelity LG 46.57 +3.4 +3.0 +9.5/D FidelityK LG 46.56 +3.4 +3.0 +9.6/D FltngRtHiInc BL 9.52 +.5 +1.8 +3.6/B FltngRtHiInc BL 9.65 +.4 +1.5 +3.7/B FocedHiInc HY 8.50 +.6 -1.2 +3.5/C FocusedStock LG 24.23 +3.2 +7.0 +11.6/B FourinOneIdx AL 44.39 +2.9 +.3 +7.3/A FrdmIdx2055Inv TL 15.15 +2.7 +.3 +7.4/B Frdm2005 TA 12.50 +.7 -.5 +3.9/B Frdm2010 TA 16.00 +.9 -.4 +4.6/A Frdm2015 TD 13.35 +1.2 -.2 +5.2/A Frdm2020 TE 16.55 +1.3 -.1 +5.7/A Frdm2025 TG 14.40 +1.6 ... +6.0/A Frdm2030 TH 18.10 +2.0 +.2 +7.0/A Frdm2035 TI 15.32 +2.3 +.5 +7.8/A Frdm2040 TJ 10.76 +2.5 +.6 +7.9/A Frdm2045 TK 12.19 +2.4 +.6 +7.9/A Frdm2050 TN 12.26 +2.4 +.6 +7.8/A Frdm2055 TL 13.81 +2.4 +.5 +7.9/A FrdmInc RI 11.67 +.5 -.7 +3.1/B GNMA GI 11.08 -.4 -1.9 +.5/A GlbCmdtyStk SN 13.61 +6.7 +3.3 +4.0/B GlbHiInc HY 9.67 +.5 -.1 +5.3/A GlbStrats MA 9.34 +1.3 -.1 +6.2/A GlbexUSIdxIns FB 13.56 +3.0 +.1 +4.7/C GlbexUSIdxInsPr FB 13.57 +3.0 +.2 +4.8/B GlbexUSIdxPr FB 13.56 +3.0 +.1 +4.8/C GlobalBalanced IH 25.67 +1.1 +2.4 +5.8/A GlobalEqIncome WS 14.09 +3.5 -2.5 +5.8/D GlobalexUSIdx FB 13.27 +2.9 +.2 +4.8/C GovernmentInc GI 9.92 -.6 -2.3 .../C GrDiscv LG 34.33 +3.3 +5.4 +12.8/A GrDiscvK LG 34.36 +3.4 +5.5 +12.9/A GrStrategies MG 42.27 +2.0 +2.8 +6.9/D GrStrategiesK MG 42.58 +2.0 +2.9 +7.1/D GroCo LG 17.69 +.9 +6.4 +15.6/A GroCo LG 189.35 +.9 +6.0 +15.2/A GroCoK LG 189.37 +.9 +6.0 +15.3/A Growth&Inc LB 37.17 +4.4 -1.6 +7.9/D Growth&IncK LB 37.14 +4.4 -1.5 +8.0/D HighIncome HY 8.86 +.9 +.4 +5.0/A Independence LG 38.73 +3.6 +3.9 +6.1/E IndependenceK LG 38.75 +3.6 +3.9 +6.2/E InfPrtBd IP 11.78 +.1 -1.4 +.5/C InfPrtBdIdxPrm IP 9.71 +.1 -1.3 +.8/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 48

In-ProtBondA m IP 11.62 +.1 -1.5 +.1/D In-ProtBondI IP 11.75 +.1 -1.4 +.4/C IntermediateBd CI 10.54 -.4 -1.7 +.8/C InternationalVa FV 9.10 +4.5 +.4 +3.0/D IntlCptlApprec FG 20.96 +1.4 -.5 +8.1/A IntlDiscv FG 45.55 +2.8 -.2 +5.7/C IntlEnhIdx FV 10.31 +5.0 +1.7 +6.6/A IntlGr FG 16.09 +1.5 -.4 +5.8/C IntlGr FG 13.59 +1.4 -.7 +5.5/C IntlIdxInstl FB 43.50 +4.2 +.8 +5.0/B IntlIdxInstlPrm FB 43.49 +4.2 +.8 +5.0/B IntlIdxInv FB 43.49 +4.2 +.8 +4.9/B IntlIdxPremium FB 43.49 +4.2 +.8 +5.0/B IntlRlEstt GR 11.77 +2.6 +1.0 +5.7/A IntlSmCp FQ 30.38 +2.7 +1.6 +11.9/A IntlSmCp FR 18.78 +2.7 +4.5 +10.7/B IntlSmCpOpps FR 20.21 +2.4 +4.5 +11.7/B IntlVal FV 10.77 +4.5 +.7 +3.3/C IntrmGovtInc GI 10.19 -.5 -1.5 -.1/C IntrmMuniInc MI 10.18 -.1 -1.2 +1.6/C IntrmTrBdIdPrm GI 10.29 -1.0 -2.9 -.2/C InvmGradeBd CI 10.92 -.3 -2.1 +1.5/A InvmGradeBd CI 7.69 -.3 -2.2 +1.2/B Japan JS 15.73 +2.9 +1.8 +8.3/C JapanSmlrCo JS 18.97 +1.7 +.1 +14.1/A LTTrsBdIdxPrm GL 12.39 -1.1 -5.9 -.2/B LargeCapStock LB 33.18 +4.2 -.8 +8.1/D LatinAmerica LS 26.11 -2.5 +6.7 +5.7/D LgCpCorEnhIdx LB 14.85 +3.4 +1.3 +9.7/B LgCpGrEnhIdx LG 19.29 +2.8 +1.9 +11.1/C LgCpValEnhIdx LV 13.13 +3.8 -.5 +8.5/B LimitedTermGov GS 9.74 -.3 -.9 -.1/C LowPrStk MV 55.02 +3.7 +.9 +8.1/B LowPrStkK MV 54.98 +3.7 +.9 +8.2/B LtdTrmMuniInc MS 10.41 -.2 -.5 +.7/B LvrgdCoStk MG 33.83 +2.6 +1.1 +5.0/E LvrgdCoStkK MG 33.91 +2.6 +1.1 +5.1/E MAMunicipalInc MT 11.90 ... -1.8 +2.0/A Magellan LG 108.18 +3.8 +3.5 +10.9/C MagellanK LG 108.04 +3.8 +3.5 +11.0/C MegaCapStock LB 17.23 +4.3 -1.1 +8.1/D MichiganMuniInc SI 11.91 ... -1.7 +2.1/A MidCapIdxIns MB 21.04 +2.8 +.3 +7.7/B MidCapIdxPrm MB 21.04 +2.9 +.3 +7.7/B MidCapStock MG 38.60 +2.6 +1.0 +7.9/C MidCapStockK MG 38.62 +2.6 +1.0 +8.0/C MidCapValue MV 24.50 +3.1 -3.6 +5.0/D MidCpEnhIdx MB 15.61 +2.8 -.3 +7.3/B MinnesotaMnInc SM 11.36 -.1 -1.6 +1.7/C MortgageSecs CI 10.87 -.4 -1.9 +.8/C MrylndMuniInc SI 11.08 ... -2.0 +2.0/A MuniInc ML 12.68 ... -1.9 +2.3/C MuniInc2019 MS 10.54 -.1 +.2 +.9/B NJMunicipalInc MJ 11.59 +.1 -1.5 +2.5/B NYMuniInc MY 12.86 ... -1.8 +2.1/C NasdCmpIdx LG 93.73 +2.1 +3.4 +13.2/A NewMillennium LG 40.52 +3.6 +1.8 +9.2/D NewMktsInc EB 15.64 -.2 -2.3 +5.7/A Nordic MQ 51.20 -.3 -3.9 +6.2/B OTCPortfolio LG 115.02 +1.7 +4.7 +15.1/A OTCPortfolioK LG 116.54 +1.7 +4.7 +15.3/A OhioMunilInc MO 11.83 ... -2.0 +2.3/A Overseas FG 50.84 +3.6 +.3 +7.5/B OverseasK FG 50.74 +3.6 +.3 +7.6/A PacicBasin DP 34.41 -1.0 -3.0 +9.4/B PennsylvnMnInc MP 10.90 ... -1.5 +2.1/C Puritan MA 23.57 +2.6 +1.0 +7.2/A PuritanK MA 23.55 +2.6 +1.0 +7.3/A RealEstInv SR 38.12 +2.2 -8.7 +2.0/B RealEstateEq SR 11.66 +1.9 -8.9 +.3/D RlEstateIdxPrm SR 14.07 +2.1 -9.2 +.7/C RlEsttInc SR 10.68 +.5 -2.1 +4.4/A RlEsttInc SR 11.52 +.5 -3.9 +4.1/A SCGrth SG 26.80 +2.2 +8.4 +13.7/A SCValue SV 20.16 +3.2 -.8 +9.0/B STTrsBdIdxPrm GS 10.18 -.4 -.9 +.2/B ShTrmBd CS 8.50 ... -.5 +.7/C ShrtDurHiInc HY 9.44 +.8 +.3 +2.9/E SmCapIdxIns SB 20.76 +3.6 +2.2 +8.8/B SmCapIdxInv SB 20.72 +3.5 +2.1 +8.7/B SmCpDiscv SB 12.52 +4.0 ... +5.6/D SmCpDiscv SB 29.86 +3.4 -.2 +5.6/D SmCpEnhIdx SB 13.86 +3.7 +1.6 +6.7/D SmCpOpps SB 14.53 +3.3 +3.6 +7.4/C SmallCapStock SB 19.78 +4.3 +.9 +6.7/D StkSelorAllCp LG 45.01 +3.0 +2.4 +9.8/D StkSelorSmCp SB 27.32 +3.2 +3.3 +7.2/C StkSlrLgCpVal LV 20.26 +4.1 -2.2 +5.8/D StratDivInc AL 14.67 +2.1 -3.2 +5.8/C StratInc MU 10.90 +.1 -.4 +3.8/A StratRlRet XY 8.84 +1.1 -.4 +1.1/E TaxFreeBond ML 11.24 ... -1.9 +2.3/C TelecomandUtls SU 25.26 +3.6 -.4 +6.2/B TotalBond CI 10.36 -.3 -1.9 +1.8/A TotalEmMkts EM 13.37 -1.3 -1.3 +7.3/A Trend LG 102.01 +3.2 +4.9 +12.2/B TtlIntlEq FG 9.28 +2.0 -.3 +5.8/C TtlMktIdxF LB 76.62 +3.3 +.7 +9.9/B TtlMktIdxInsPrm LB 76.60 +3.3 +.7 +9.9/B TtlMktIdxInstl LB 76.60 +3.2 +.7 +9.9/B TtlMktIdxInv LB 76.61 +3.2 +.7 +9.8/B TtlMktIdxPrm LB 76.61 +3.2 +.7 +9.9/B USBdIdxF CI 11.22 -.4 -2.4 +.8/C USBdIdxIns CI 11.22 -.5 -2.4 +.8/C USBdIdxInsPrm CI 11.22 -.4 -2.4 +.8/C USBdIdxInv CI 11.22 -.5 -2.5 +.7/D USBdIdxPrm CI 11.22 -.5 -2.4 +.8/C ValDiscv LV 28.51 +4.2 -1.5 +6.2/D ValDiscvK LV 28.53 +4.2 -1.4 +6.4/D Value MV 117.97 +3.9 -2.6 +5.2/D ValueK MV 118.09 +3.9 -2.6 +5.3/D ValueStrategies LV 40.53 +3.3 -3.7 +5.4/E Worldwide WS 27.50 +3.0 +4.1 +8.9/AFidelity AdvisorAssetMgr60%A m MA 12.53 +1.5 ... +5.3/B AssetMgr70%A m MA 22.49 +1.9 +.4 +6.1/A AssetMgr70%C m MA 22.36 +1.8 +.2 +5.3/C AssetMgr70%I MA 22.52 +1.9 +.5 +6.4/A AssetMgr70%M m MA 22.48 +1.9 +.3 +5.8/B BalancedA m MA 20.92 +1.8 +.6 +6.4/A BalancedC m MA 20.78 +1.8 +.3 +5.6/B BalancedI MA 21.33 +1.9 +.7 +6.7/A BalancedM m MA 21.16 +1.8 +.5 +6.1/A BiotechnologyA m SH 25.49 -1.9 +1.5 -3.7/E BiotechnologyI SH 26.96 -1.9 +1.6 -3.5/E BiotechnologyM m SH 24.16 -1.9 +1.4 -4.0/E CAMuniIncI MC 12.65 -.1 -1.8 +2.0/D CapitalDevA m LB 15.85 +4.2 -.9 +7.8/D CapitalDevO LB 16.40 +4.3 -.8 +8.1/D ConsumerDscrtA m CD 26.49 +2.9 +4.8 +9.3/B ConsumerStplsA m CC 77.53 -1.0 -9.9 +.8/E ConsumerStplsC m CC 75.45 -1.1 -10.1 +.1/E ConsumerStplsI CC 78.10 -1.0 -9.8 +1.1/D ConsumerStplsM m CC 76.81 -1.1 -10.0 +.5/E CorporateBondI TW 11.22 -.3 -2.9 +2.1/C DiverIntlA m FG 23.41 +2.9 -1.1 +4.4/E DiverIntlC m FG 22.43 +2.8 -1.3 +3.7/E DiverIntlI FG 23.79 +2.9 -.9 +4.8/D DiverIntlM m FG 23.26 +2.9 -1.1 +4.2/E DiversiedStkA m LB 25.76 +3.4 +4.1 +9.7/B DiversiedStkO LB 26.47 +3.4 +4.2 +10.1/A DividendGrowthA m LB 17.18 +2.8 -1.6 +6.7/E DividendGrowthC m LB 16.25 +2.7 -1.9 +5.9/E DividendGrowthI LB 18.11 +2.8 -1.5 +6.9/E DividendGrowthM m LB 17.09 +2.8 -1.7 +6.4/E EmMktsIncA m EB 13.76 -.3 -2.4 +5.3/B EmMktsIncC m EB 13.87 -.3 -2.6 +4.6/C EmMktsIncI EB 13.49 -.3 -2.3 +5.6/A EmMktsIncM m EB 13.70 -.3 -2.4 +5.3/B EmergingAsiaA m PJ 39.81 -1.7 -3.1 +6.0/D EmergingAsiaC m PJ 36.16 -1.7 -3.3 +5.2/D EmergingAsiaI PJ 41.03 -1.6 -3.0 +6.3/C EmergingMktsA m EM 29.75 -.5 -1.4 +7.8/A EmergingMktsC m EM 28.28 -.6 -1.7 +7.0/B EmergingMktsI EM 29.90 -.5 -1.3 +8.2/A EmergingMktsM m EM 29.51 -.5 -1.5 +7.5/A EnergyA m EE 36.05 +11.1 +4.7 -.3/A EnergyC m EE 33.11 +11.0 +4.5 -1.0/A EnergyI EE 37.99 +11.1 +4.8 .../A EnergyM m EE 36.88 +11.0 +4.6 -.5/A EquityGrowthA m LG 115.13 +3.4 +5.4 +12.6/A EquityGrowthC m LG 98.42 +3.3 +5.2 +11.7/B EquityGrowthI LG 126.04 +3.4 +5.5 +12.9/A EquityGrowthM m LG 113.11 +3.4 +5.3 +12.3/B EquityIncomeA m LV 31.36 +3.6 -2.7 +6.1/D EquityIncomeC m LV 31.58 +3.5 -2.9 +5.3/E EquityIncomeI LV 32.78 +3.6 -2.5 +6.4/D EquityIncomeM m LV 32.06 +3.6 -2.7 +5.9/D EquityValueA m LV 18.68 +4.2 -1.6 +5.8/D FinancialSvcsA m SF 21.86 +3.5 ... +10.8/C FinancialSvcsC m SF 20.47 +3.4 -.3 +9.9/C FinancialSvcsM m SF 21.64 +3.5 -.1 +10.5/C FltngRtHiIncA m BL 9.66 +.4 +1.4 +3.4/C FltngRtHiIncC m BL 9.66 +.4 +1.2 +2.6/E FltngRtHiIncI BL 9.64 +.4 +1.5 +3.6/B FltngRtHiIncM m BL 9.65 +.4 +1.4 +3.4/C Freedom2005A m TA 11.93 +.8 -.6 +3.5/C Freedom2005I TA 12.01 +.8 -.5 +3.8/B Freedom2010A m TA 12.44 +1.1 -.4 +4.2/A Freedom2010M m TA 12.39 +1.1 -.5 +3.9/B Freedom2015A m TD 12.62 +1.4 -.3 +4.8/A Freedom2015C m TD 12.50 +1.3 -.6 +4.0/C Freedom2015I TD 12.72 +1.3 -.2 +5.1/A Freedom2015M m TD 12.59 +1.3 -.4 +4.5/B Freedom2020A m TE 13.76 +1.5 -.2 +5.2/A Freedom2020C m TE 13.64 +1.5 -.4 +4.5/B Freedom2020I TE 13.87 +1.5 -.1 +5.5/A Freedom2020M m TE 13.75 +1.5 -.3 +5.0/A Freedom2025A m TG 13.80 +1.7 -.1 +5.6/A Freedom2025C m TG 13.59 +1.6 -.4 +4.8/D Freedom2025I TG 13.92 +1.7 -.1 +5.8/A Freedom2025M m TG 13.82 +1.7 -.2 +5.3/B Freedom2030A m TH 15.05 +2.1 +.1 +6.5/A Freedom2030C m TH 14.79 +2.0 -.2 +5.7/C Freedom2030I TH 15.14 +2.2 +.2 +6.7/A Freedom2030M m TH 14.97 +2.0 ... +6.2/B Freedom2035A m TI 14.78 +2.5 +.4 +7.2/A Freedom2035C m TI 14.40 +2.4 +.1 +6.4/C Freedom2035I TI 14.88 +2.5 +.5 +7.5/A Freedom2035M m TI 14.65 +2.4 +.3 +7.0/B Freedom2040A m TJ 15.83 +2.6 +.4 +7.3/B Freedom2040C m TJ 15.45 +2.5 +.1 +6.5/C Freedom2040I TJ 15.92 +2.6 +.5 +7.6/A Freedom2040M m TJ 15.76 +2.6 +.4 +7.0/B Freedom2045A m TK 12.32 +2.6 +.4 +7.3/B Freedom2045I TK 12.40 +2.6 +.6 +7.6/A Freedom2045M m TK 12.23 +2.6 +.4 +7.1/C Freedom2050A m TN 12.28 +2.6 +.4 +7.3/B Freedom2050I TN 12.36 +2.7 +.5 +7.6/A Freedom2050M m TN 12.21 +2.5 +.3 +7.0/B Freedom2055A m TL 13.49 +2.6 +.4 +7.3/B Freedom2055I TL 13.55 +2.7 +.5 +7.6/B FreedomIncomeA m RI 10.99 +.5 -.8 +2.8/C FreedomIncomeI RI 11.03 +.6 -.6 +3.1/B GlblCapApprecI SW 19.43 +3.6 +.9 +8.5/C GlobalCmdtyStkI SN 13.62 +6.7 +3.3 +4.1/B GovernmentIncA m GI 9.94 -.7 -2.2 -.3/D GovernmentIncC m GI 9.94 -.6 -2.5 -1.1/E GovernmentIncI GI 9.94 -.6 -2.2 .../C GovernmentIncM m GI 9.94 -.6 -2.2 -.3/D Growth&IncomeA m LB 27.90 +4.3 -1.7 +7.5/D Growth&IncomeC m LB 26.16 +4.2 -1.9 +6.7/E Growth&IncomeM m LB 27.91 +4.3 -1.8 +7.3/D GrowthOppsA m LG 67.77 +2.1 +4.7 +11.6/B GrowthOppsC m LG 59.37 +2.0 +4.5 +10.8/C GrowthOppsI LG 72.55 +2.1 +4.8 +11.9/B GrowthOppsM m LG 67.35 +2.1 +4.6 +11.4/B HealthCareA m SH 45.86 +3.4 +7.5 +3.0/B HealthCareC m SH 36.85 +3.3 +7.3 +2.2/B HealthCareI SH 49.76 +3.4 +7.6 +3.2/B HealthCareM m SH 42.92 +3.3 +7.4 +2.7/B HighIncAdvtgA m HY 11.23 +1.4 ... +5.4/A HighIncAdvtgC m HY 11.21 +1.4 -.3 +4.6/A HighIncAdvtgI HY 10.53 +1.5 ... +5.6/A HighIncAdvtgM m HY 11.29 +1.4 ... +5.4/A HighIncomeA m HY 7.74 +.8 -.5 +3.8/C HighIncomeC m HY 7.72 +.7 -.6 +3.0/D HighIncomeI HY 7.76 +.8 -.3 +4.0/B HighIncomeM m HY 7.73 +.8 -.4 +3.8/C IndustrialsA m ID 41.83 +3.4 -.2 +9.6/B IndustrialsC m ID 37.46 +3.4 -.4 +8.8/C IndustrialsI ID 43.98 +3.5 -.1 +9.9/B IndustrialsM m ID 40.90 +3.4 -.3 +9.3/C IntermMuniIncA m MI 10.19 ... -1.3 +1.3/D IntermMuniIncI MI 10.20 ... -1.2 +1.5/C IntlCapitalAppA m FG 19.64 +1.3 -.6 +7.7/A IntlCapitalAppC m FG 17.34 +1.2 -.8 +6.9/B IntlCapitalAppM m FG 19.16 +1.3 -.6 +7.4/B IntlDiscvA m FG 45.25 +2.8 -.4 +5.3/D IntlDiscvI FG 45.44 +2.9 -.2 +5.7/C IntlGrA m FG 13.51 +1.4 -.7 +5.3/D IntlGrC m FG 13.26 +1.3 -1.0 +4.4/E IntlGrI FG 13.57 +1.4 -.7 +5.6/C IntlSmCapOppsI FR 20.18 +2.4 +4.5 +11.7/B IntlSmallCapA m FQ 29.84 +2.7 +1.5 +11.6/A IntlSmallCapI FQ 30.58 +2.8 +1.6 +12.0/A InvestmentGrBdA m CI 7.68 -.4 -2.3 +.8/C InvestmentGrBdI CI 7.70 -.3 -2.3 +1.1/B LargeCapA m LB 32.96 +4.3 -.9 +7.9/D LargeCapC m LB 29.85 +4.2 -1.1 +7.1/D LargeCapI LB 34.48 +4.3 -.8 +8.2/D LargeCapM m LB 32.88 +4.2 -1.0 +7.7/D LeveragedCoStkA m MG 43.32 +3.8 -.1 +4.2/E LeveragedCoStkC m MG 38.70 +3.7 -.4 +3.4/E LeveragedCoStkI MG 44.28 +3.8 ... +4.5/E LeveragedCoStkM m MG 41.92 +3.8 -.2 +3.9/E LimitedTermBdA m CS 11.24 -.1 -1.1 +.6/D LimitedTermBdC m CS 11.22 -.2 -1.3 -.2/E LimitedTermBdI CS 11.27 -.2 -1.1 +.8/C LimitedTermBdM m CS 11.25 -.1 -1.1 +.6/C LtdTermMuniIncA m MS 10.43 -.1 -.6 +.4/D LtdTermMuniIncI MS 10.41 -.2 -.5 +.6/C MaterialsA m SN 83.41 +4.6 -3.1 +6.8/A MaterialsC m SN 80.45 +4.6 -3.4 +6.0/A MaterialsI SN 83.63 +4.6 -3.0 +7.1/A MegaCapStockA m LB 17.06 +4.3 -1.2 +7.8/D MegaCapStockI LB 17.24 +4.3 -1.1 +8.1/D MidCapIIA m MG 20.94 +3.5 +1.9 +8.0/C MidCapIIC m MG 18.62 +3.4 +1.7 +7.2/D MidCapIII MG 21.61 +3.6 +2.0 +8.4/B MidCapIIM m MG 20.41 +3.5 +1.8 +7.8/C MidCapValueA m MV 24.14 +3.0 -3.8 +4.7/E MortgageSecI CI 10.83 -.4 -2.0 +.7/C NewInsA m LG 32.06 +3.2 +4.4 +11.6/B NewInsC m LG 28.08 +3.1 +4.2 +10.7/C NewInsI LG 32.77 +3.2 +4.5 +11.8/B NewInsM m LG 31.00 +3.1 +4.3 +11.3/B NewInsZ LG 32.81 +3.2 +4.5 +12.0/B OverseasA m FG 24.85 +3.5 ... +4.8/D OverseasI FG 25.37 +3.5 +.1 +5.1/D OverseasM m FG 25.52 +3.4 -.1 +4.6/D RealEstateA m SR 19.77 +1.9 -9.3 -.3/D RealEstateI SR 19.95 +1.8 -9.2 -.1/D RealEstateM m SR 19.75 +1.9 -9.4 -.5/E RlEstIncA m SR 11.46 +.5 -3.9 +3.8/A RlEstIncC m SR 11.34 +.5 -4.1 +3.1/A RlEstIncI SR 11.48 +.5 -3.9 +4.1/A RlEstIncM m SR 11.47 +.5 -3.9 +3.8/A SCGrthA m SG 25.75 +2.1 +8.3 +13.4/A SCGrthC m SG 23.09 +2.1 +8.0 +12.5/A SCGrthI SG 26.87 +2.2 +8.4 +13.7/A SCGrthM m SG 24.96 +2.1 +8.2 +13.0/A SCValueA m SV 19.80 +3.2 -.9 +8.7/B SCValueI SV 20.17 +3.2 -.7 +9.0/B SCValueM m SV 19.34 +3.1 -.9 +8.5/B SeriesGrOpps LG 13.37 +2.2 +4.9 +12.3/B SeriesSmallCap SB 12.04 +3.1 +1.1 +4.8/E SmallCapA m SB 26.01 +3.1 +.8 +4.4/E SmallCapC m SB 19.57 +3.0 +.5 +3.6/E SmallCapI SB 28.55 +3.1 +.8 +4.7/E SmallCapM m SB 24.05 +3.0 +.7 +4.2/E StgIncA m MU 12.14 ... -.5 +3.5/B StgIncC m MU 12.11 -.1 -.7 +2.7/C StgIncI MU 12.31 ... -.4 +3.8/A StgIncM m MU 12.14 ... -.5 +3.5/A StockSelAllCpA m LG 45.03 +2.9 +2.3 +9.4/D StockSelAllCpI LG 45.03 +2.9 +2.4 +9.7/D StockSelAllCpK LG 45.02 +3.0 +2.5 +9.9/D StockSelAllCpM m LG 45.00 +2.9 +2.2 +9.1/D StockSlrMidCp MG 40.83 +3.6 +2.2 +7.4/C StockSlrMidCpA m MG 39.15 +3.6 +2.1 +7.2/D StockSlrMidCpC m MG 35.72 +3.5 +1.9 +6.4/D StockSlrMidCpI MG 40.92 +3.6 +2.2 +7.4/C StockSlrMidCpM m MG 39.36 +3.6 +2.0 +7.0/D StratDiv&IncA m AL 14.59 +2.0 -3.3 +5.5/D StratDiv&IncC m AL 14.52 +1.9 -3.6 +4.7/D StratDiv&IncI AL 14.64 +2.1 -3.2 +5.8/C StratDiv&IncM m AL 14.58 +2.0 -3.4 +5.2/D StrategicRlRetI XY 8.82 +1.2 -.4 +1.1/D TechnologyA m ST 57.13 +1.4 +6.7 +20.5/A TechnologyC m ST 48.53 +1.4 +6.4 +19.6/B TechnologyM m ST 54.20 +1.4 +6.6 +20.2/B TotalBondA m CI 10.36 -.3 -2.1 +1.4/A TotalBondC m CI 10.36 -.4 -2.3 +.7/D TotalBondI CI 10.34 -.3 -2.0 +1.7/A TotalBondM m CI 10.34 -.3 -2.1 +1.4/B UtilitiesA m SU 29.59 +3.2 +1.9 +7.4/A ValueA m MV 24.83 +3.8 -2.8 +4.7/E ValueStratsA m LV 34.81 +3.3 -3.8 +5.1/E ValueStratsI LV 38.05 +3.3 -3.7 +5.3/E ValueStratsK LV 40.49 +3.3 -3.6 +5.5/E ValueStratsM m LV 36.62 +3.3 -3.8 +4.9/EFidelity SelectAdvisorGoldA m SP 19.00 +.7 -6.2 +5.0/B AdvisorGoldC m SP 17.78 +.7 -6.4 +4.2/C AdvisorGoldI SP 19.50 +.7 -6.1 +5.3/B AirTransp ID 76.95 +2.6 -3.3 +10.5/A Banking SF 33.16 +3.3 +1.4 +13.6/B Biotechnology SH 214.29 -2.1 +1.9 -2.9/E Brkrg&InvmtMgmt SF 79.48 +3.3 +2.1 +8.3/D Chemicals SN 160.78 +3.8 -3.9 +11.2/A CommsEquip ST 37.15 +3.4 +9.9 +9.1/E Computers ST 91.12 +2.0 +2.9 +11.2/E Const&Hsg MG 56.62 +1.1 -8.2 +6.7/D ConsumerDiscret CD 42.78 +3.0 +4.9 +10.0/A ConsumerFinance SF 15.34 +3.2 -1.1 +8.6/D ConsumerStaples CC 78.26 -1.0 -9.8 +1.1/D Defense&Aero ID 179.46 +4.6 +10.7 +18.3/A Energy EE 46.87 +11.1 +4.9 +.1/A EnergyService EE 46.77 +9.7 +3.2 -4.5/B Envir&AltEngy ID 25.29 +1.9 -1.8 +11.6/A FinancialSvcs SF 111.50 +3.5 +.1 +11.0/C Gold SP 19.50 +.7 -6.1 +5.3/B HealthCare SH 232.04 +3.4 +7.5 +3.0/B HealthCareSvcs SH 88.75 +7.4 +4.4 +8.3/A ITServices ST 57.83 +2.9 +7.8 +16.3/D Industrials ID 35.21 +3.4 -.1 +9.9/B Insurance SF 68.81 +3.7 -1.4 +11.7/B Leisure CD 159.60 +4.3 +1.7 +10.1/A Materials SN 83.81 +4.7 -3.0 +7.0/A MedTech&Devcs SH 45.95 +6.0 +9.3 +12.5/A Multimedia CD 72.35 +1.9 -3.5 +3.8/D NaturalGas EE 24.12 +9.3 +1.2 -9.0/D NaturalRes EE 30.54 +9.1 +1.5 -1.8/B Pharmaceuticals SH 18.78 +1.3 +1.8 -4.2/E Retailing CD 141.14 +2.4 +6.9 +15.9/A Semicon ST 106.30 -2.9 +.8 +20.4/A Swre&ITSvcs ST 174.26 +4.4 +7.2 +20.6/A Technology ST 171.98 +1.3 +6.5 +20.7/A Telecom SC 56.25 +5.3 -3.1 +5.1/A Transportation ID 96.71 +4.1 -2.4 +8.8/C Utilities SU 80.89 +3.2 +1.9 +7.8/A Wireless SC 9.94 +1.7 -.8 +7.7/AFiera CapitalSTRONGNtnCcyIns CR 16.77 -1.5 -.9 -.7/E SmMidCapGrInstl MG 21.40 +2.2 +5.3 +7.5/CFirst EagleGlbA m IH 59.03 +2.8 -.1 +5.9/A GoldA m SP 16.26 +1.5 -3.9 +3.5/D OverseasA m FB 24.61 +2.4 -.3 +4.1/D USValA m LB 20.26 +3.0 +.8 +7.1/D USValI LB 20.59 +3.1 +1.0 +7.4/D ofAmericaI MB 35.75 +2.8 -1.8 +3.2/E ofAmericaY b MB 35.65 +2.9 -1.8 +2.9/EFirst InvestorsEqIncA m LV 10.63 -.7 -2.0 +6.9 ForIncA m HY 2.45 +.9 ... +3.6 GlbA m WS 8.49 -2.7 +1.9 +6.9 GovtA m GI 10.09 -.2 -2.1 -.8 GrandIncA m LV 23.14 -1.2 -2.5 +5.2 IntlA m FG 15.81 -1.4 -2.9 +5.9 InvmGradeA m TW 9.25 -.1 -2.8 +.9 OppA m MB 40.72 -1.3 -2.3 +4.9 SelGrA m LG 12.23 -.5 +2.7 +11.2 SpecSitsA m SV 31.50 -.4 -1.7 +6.9 TEIncA m MI 9.19 +.1 -1.2 +1.1 TENYA m MY 13.83 +.1 -1.4 +1.3 TEOppsA m ML 16.09 +.1 -1.7 +1.4 TtlRetA m MA 19.68 -.8 -2.5 +3.2First WesternFI CI 9.59 -.2 -1.4 +1.9/A ShrtDrBd CS 9.82 ... -.1 +1.5/AFirsthandTechOpps ST 11.10 +.7 +11.2 +18.8/BFort PittCptlTtlRet d LB 26.20 +2.0 +.4 +11.0/AFranklin TempletonAdjUSGvtScA m GS 8.17 +.1 +.1 -.2/D AdjUSGvtScAdv GS 8.17 ... ... .../C AdjUSGvtScC m GS 8.16 ... ... -.6/E AlbmTxFrIncA m SL 10.55 ... -1.2 +1.6/C AlbmTxFrIncA m SL 10.83 -.1 -1.2 +1.5/C AlbmTxFrIncAdv SL 10.59 +.1 -1.1 +1.8/B AlbmTxFrIncC m SL 10.73 ... -1.4 +1.1/D BalA m MA 12.05 +2.3 -1.4 +4.6/D BalAdv MA 12.08 +2.3 -1.3 +4.8/C BalC m MA 11.94 +2.2 -1.7 +3.8/E BalSheetInvmA m MV 39.07 +4.4 -.5 +7.3/B BalSheetInvmAdv MV 40.39 +4.4 -.4 +7.6/B BalSheetInvmC m MV 37.36 +4.3 -.7 +6.5/C BiotechDiscvA m SH 147.43 -2.9 -2.0 -5.5/E BiotechDiscvAdv SH 150.86 -2.9 -1.9 -5.3/E CAHYMuniA m MC 10.62 +.1 -1.4 +3.3/B CAHYMuniAdv MC 10.64 +.1 -1.3 +3.3/A CAHYMuniC m MC 10.70 +.1 -1.5 +2.7/B CAIntTrTFIncA m MF 11.75 -.1 -1.1 +1.4/C CAIntTrTFIncAdv MF 11.78 -.1 -1.1 +1.5/C CAIntTrTFIncC m MF 11.80 -.1 -1.3 +.9/E CATxFrIncA m MC 7.27 ... -1.8 +2.4/C CATxFrIncAdv MC 7.25 -.1 -1.8 +2.4/C CATxFrIncC m MC 7.25 -.2 -2.0 +1.8/E ChinaWldA m CH 22.33 ... +3.2 +3.7/D ChinaWldAdv CH 22.49 ... +3.3 +3.9/D ClrdTxFrIncA m SL 11.29 -.1 -1.0 +1.4/C ClrdTxFrIncAdv SL 11.29 -.1 -1.0 +1.5/C ClrdTxFrIncC m SL 11.43 -.1 -1.2 +.8/E CnctTxFrIncA m SL 10.05 -.1 -.8 +1.1/D CnsrvAllcA m CA 14.91 -.2 +.7 +3.4 CnsrvAllcC m CA 14.61 -.2 +.5 +2.6 CnsrvAllcR b CA 14.85 -.1 +.7 +3.1 CnvrtSecA m CV 20.48 +.6 +5.5 +8.7/A CnvrtSecAdv CV 20.48 +.6 +5.6 +9.0/A CnvrtSecC m CV 20.16 +.5 +5.3 +7.9/A CorfolioAllcA m XM 20.19 -.5 +2.6 +7.6 CorfolioAllcC m XM 19.88 -.6 +2.4 +6.8 DevMktsA m EM 21.28 -2.8 -3.2 +6.4/B DevMktsAdv EM 21.18 -2.8 -3.1 +6.7/B DevMktsC m EM 20.62 -2.8 -3.4 +5.6/C DynaTechA m LG 70.93 +1.8 +8.5 +15.0/A DynaTechAdv LG 72.95 +1.9 +8.6 +15.3/A DynaTechC m LG 59.69 +1.8 +8.2 +14.1/A DynaTechR b LG 69.02 +1.8 +8.4 +14.7/A DynaTechR6 LG 73.58 +1.9 +8.6 +15.4/A EMSmCpA m EM 15.02 +.1 -.5 +5.9/C EMSmCpAdv EM 15.19 +.1 -.5 +6.2/B EMSmCpC m EM 14.32 ... -.8 +5.1/D EmergMktDbtOpps EB 11.89 +.2 +1.8 +7.0/A EqIncA m LV 24.85 +4.1 -.7 +7.8/B EqIncC m LV 24.64 +4.1 -.9 +7.0/C FdrIntTrTFIncA m MI 11.89 -.1 -1.2 +1.1/D FdrIntTrTFIncAd MI 11.92 ... -1.2 +1.2/D FdrIntTrTFIncC m MI 11.92 -.2 -1.4 +.5/E FdrLtdTrTFIncA m MS 10.26 -.1 ... +.2/E FdrTFIncA m ML 11.70 ... -1.1 +1.6/E FdrTFIncAdv ML 11.71 ... -1.1 +1.7/D FdrTFIncC m ML 11.69 -.2 -1.3 +1.0/E FloridaTFIncA m SL 10.42 ... -.6 +1.1/D FloridaTFIncC m SL 10.65 ... -.7 +.6/E FltngRtDlyAcsA m BL 8.78 +.4 +1.6 +3.4/C FltngRtDlyAcsAd BL 8.78 +.5 +1.7 +3.6/C FltngRtDlyAcsC m BL 8.78 +.4 +1.5 +2.9/D FndngsAlA m AL 14.46 +.9 -.6 +4.2 FndngsAlAd AL 14.56 +.9 -.5 +4.5 FndngsAlC m AL 14.21 +.8 -.8 +3.5 FocedCorEqA m LB 16.56 +2.6 +2.5 +3.5/E FrgnA m FV 8.03 +3.5 -.5 +3.0/D FrgnAdv FV 7.91 +3.5 -.5 +3.3/D FrgnC m FV 7.84 +3.4 -.8 +2.2/E FrgnR b FV 7.87 +3.4 -.6 +2.8/D FrgnR6 FV 7.90 +3.4 -.5 +3.5/C FrgnSmlrCoA m FA 20.64 +1.6 +1.2 +6.9/C GlbBalA1 m IH 3.15 +2.6 -.1 +2.5/D GlbBalAdv IH 3.17 +2.9 +.2 +2.9/D GlbBalC m IH 3.13 +2.6 -.3 +1.8/E GlbBalC1 m IH 3.15 +2.9 -.2 +2.1/E GlbBdA m IB 11.95 +1.6 +1.6 +1.3/D GlbBdAdv IB 11.90 +1.6 +1.6 +1.6/D GlbBdC m IB 11.98 +1.6 +1.4 +.9/E GlbBdR b IB 11.95 +1.6 +1.5 +1.1/E GlbBdR6 IB 11.90 +1.6 +1.6 +1.7/D GlbOppsTrustA m WS 22.83 +3.7 +.4 +5.0/D GlbRlEsttA m GR 8.75 +.5 -6.0 +.2/E GlbSmlrCoA m SW 10.60 +2.2 +.4 +6.8/D GlbSmlrCoAdv SW 10.65 +2.2 +.4 +7.1/D GlbTtlRetA m IB 12.07 +1.3 +1.4 +1.9/C GlbTtlRetAdv IB 12.09 +1.3 +1.6 +2.2/C GlbTtlRetC m IB 12.06 +1.3 +1.4 +1.5/D GlbTtlRetR6 IB 12.08 +1.3 +1.6 +2.3/C GldPrcMtlsA m SP 14.68 +2.2 -6.4 +3.0/E GldPrcMtlsAdv SP 15.56 +2.2 -6.3 +3.3/E GldPrcMtlsC m SP 13.54 +2.0 -6.6 +2.2/E Gr,IncA m WS 27.22 +3.7 -.1 +4.6/E Gr,IncAdv WS 27.26 +3.8 -.1 +4.8/D Gr,IncC m WS 26.52 +3.7 -.4 +3.8/E Gr,IncRet b WS 26.97 +3.7 -.2 +4.3/E GrA m LG 98.00 +3.5 +3.7 +11.5/B GrAdv LG 98.23 +3.5 +3.8 +11.8/B GrAllcA m AL 19.58 -.6 +1.5 +6.3 GrAllcC m AL 19.00 -.7 +1.2 +5.5 GrAllcR b AL 19.32 -.6 +1.4 +6.0 GrC m LG 89.91 +3.4 +3.5 +10.6/C GrOppsA m LG 38.83 +2.3 +7.1 +8.6/E GrOppsAdv LG 41.60 +2.4 +7.1 +8.9/D GrOppsC m LG 32.88 +2.3 +6.8 +7.8/E GrOppsR6 LG 42.04 +2.4 +7.2 +9.1/D GrR b LG 97.58 +3.4 +3.6 +11.2/C GrR6 LG 98.14 +3.5 +3.8 +11.9/B GrR6 WS 27.21 +3.8 ... +4.9/D GrgTxFrIncA m SL 11.60 -.2 -1.3 +1.2/D GrgTxFrIncC m SL 11.78 -.1 -1.4 +.7/E HYTxFrIncA m HM 9.93 +.2 -.5 +2.0/E HYTxFrIncAdv HM 9.97 +.1 -.5 +2.1/E HYTxFrIncC m HM 10.12 +.1 -.7 +1.4/E HiIncA m HY 1.85 +1.0 -.3 +3.0/D HiIncAdv HY 1.85 +.5 -.8 +3.2/D HiIncC m HY 1.87 +1.0 -.9 +2.5/E HiIncR b HY 1.88 +.4 -.9 +2.6/E IncA m CA 2.31 +2.7 -1.3 +3.7/C IncAdv CA 2.29 +2.7 -1.2 +3.7/C IncC m CA 2.34 +2.6 -1.4 +3.1/D IncR b CA 2.26 +2.7 -1.8 +3.1/D IncR6 CA 2.29 +2.7 -1.2 +3.8/B IndiaGrA m EI 14.98 +3.0 -6.2 +6.3/E InsFrgnSmlrCAdv FA 25.47 +1.7 +1.6 +7.4/C InsGlbEqAdv WS 10.57 +3.6 -.2 +4.3/E InsIntlEqPrmry FV 22.06 +3.3 +.3 +3.2/D IntlBdA m IB 10.62 +1.3 +1.2 +1.0/E IntlBdAdv IB 10.63 +1.3 +1.3 +1.3/D IntlGrA m FG 14.71 +1.0 +1.7 +9.2/A IntlSmCpGrA m FQ 19.75 -.3 -1.9 +7.8/E IntlSmCpGrAdv FQ 19.79 -.3 -1.9 +8.0/D IntlSmCpGrR6 FQ 19.78 -.3 -1.8 +8.2/D KNTxFrTFIncA m SL 10.73 ... -.9 +1.3/C LS2025RtrTrgA m TG 13.02 -.2 +.9 +3.9 LS2035RtrTrgA m TI 13.79 -.3 +1.0 +4.8 LsnTxFrTFIncA m SL 10.85 -.1 -1.2 +1.4/C LsnTxFrTFIncC m SL 11.02 -.2 -1.4 +.8/E LwDrTtlRetA m CS 9.66 ... -.3 +.7/C LwDrTtlRetAdv CS 9.71 +.1 -.2 +1.0/B LwDrTtlRetC m CS 9.62 ... -.4 +.3/D MATFIncA m MT 11.45 -.1 -1.9 +2.0/A MATFIncC m MT 11.59 -.2 -2.0 +1.4/C MichiganTFIncA m SL 11.21 -.1 -1.4 +1.3/C MichiganTFIncC m SL 11.39 -.1 -1.5 +.8/E MicroCpValA m SV 33.43 +2.6 -1.6 +7.7/C MicroCpValAdv SV 33.61 +2.6 -1.6 +8.0/B MnstTxFrIncA m SM 12.04 -.1 -1.5 +1.3/D MnstTxFrIncC m SM 12.17 -.1 -1.8 +.8/E ModAllcA m MA 16.26 -.3 +1.1 +4.9 ModAllcAdv MA 16.28 -.3 +1.2 +5.1 ModAllcC m MA 15.77 -.4 +.8 +4.1 ModAllcR b MA 16.21 -.4 +1.0 +4.6 MrylndTFIncA m SL 10.73 ... -1.1 +1.2/D MrylndTFIncC m SL 10.95 -.1 -1.3 +.7/E MsrTxFrIncA m SL 11.36 +.1 -1.0 +1.2/D MsrTxFrIncAdv SL 11.36 ... -.9 +1.3/D MsrTxFrIncC m SL 11.47 -.1 -1.1 +.6/E MutA m XM 28.28 +4.7 -.2 +4.6/E MutBeaconA m XM 16.53 +4.9 +.4 +5.9/D MutBeaconC m XM 16.36 +4.8 +.1 +5.1/D MutBeaconZ XM 16.69 +5.0 +.5 +6.1/C MutC m XM 27.91 +4.6 -.5 +3.8/E MutEuropeanA m ES 20.91 +6.2 +2.9 +2.0/E MutEuropeanC m ES 20.91 +6.1 +2.6 +1.2/E MutEuropeanR6 ES 21.53 +6.3 +3.0 +2.4/E MutEuropeanZ ES 21.54 +6.3 +2.9 +2.3/E MutFinclSvcsA m SF 24.25 +4.5 +.2 +9.0/D MutFinclSvcsC m SF 24.07 +4.5 ... +8.2/D MutFinclSvcsZ SF 24.20 +4.5 +.2 +9.3/D MutGlbDiscvA m WS 32.03 +5.2 +.7 +4.1/E MutGlbDiscvC m WS 31.59 +5.1 +.5 +3.4/E MutGlbDiscvR b WS 31.57 +5.2 +.6 +3.9/E MutGlbDiscvZ WS 32.68 +5.2 +.8 +4.4/E MutIntlA m FV 16.10 +6.1 +1.3 +2.5/D MutQuestA m IH 15.94 +3.6 +1.8 +4.5/B MutQuestC m IH 15.63 +3.6 +1.6 +3.7/C MutQuestZ IH 16.18 +3.7 +1.9 +4.8/B MutR b XM 28.12 +4.7 -.3 +4.3/E MutR6 XM 28.57 +4.7 -.1 +5.0/D MutZ XM 28.58 +4.7 -.2 +4.8/D NCTxFrIncA m SL 11.22 -.1 -1.1 +.8/E NCTxFrIncAdv SL 11.22 -.1 -1.0 +.9/E NCTxFrIncC m SL 11.40 -.2 -1.3 +.3/E NJTFIncA m MJ 11.08 ... -.9 +1.5/D NJTFIncAdv MJ 11.09 ... -.8 +1.6/D NJTFIncC m MJ 11.23 +.1 -1.0 +1.0/E NYIntTFIncA m MN 11.29 -.2 -1.5 +1.2/D NYIntTFIncC m MN 11.33 -.2 -1.6 +.6/E NYTxFrIncA m MY 10.81 -.1 -1.3 +1.0/E NYTxFrIncAdv MY 10.82 ... -1.1 +1.1/E NYTxFrIncC m MY 10.80 -.1 -1.3 +.4/E NatrlResA m SN 27.96 +9.0 +3.6 -2.1/D NatrlResAdv SN 29.79 +9.0 +3.7 -1.8/D NatrlResC m SN 27.17 +8.9 +3.4 -2.8/E OhioTxFrIncA m MO 12.41 -.2 -1.5 +2.1/B OhioTxFrIncAdv MO 12.43 -.1 -1.4 +2.2/A OhioTxFrIncC m MO 12.58 -.2 -1.7 +1.5/C OregonTxFrIncA m SL 11.33 ... -1.3 +1.6/C OregonTxFrIncAd SL 11.34 -.1 -1.3 +1.7/B OregonTxFrIncC m SL 11.51 -.1 -1.4 +1.1/D PETxFrIncA m MP 9.75 ... -.7 +1.4/E PETxFrIncAdv MP 9.76 ... -.8 +1.5/D PETxFrIncC m MP 9.87 -.2 -1.0 +.8/E RisingDivsA m LB 60.21 +3.6 -1.3 +8.8/C RisingDivsAdv LB 60.16 +3.6 -1.2 +9.1/C RisingDivsC m LB 59.13 +3.5 -1.5 +8.0/D RisingDivsR b LB 60.02 +3.5 -1.4 +8.5/C RisingDivsR6 LB 60.15 +3.6 -1.2 +9.2/B RlEsttSecA m SR 19.08 +2.1 -9.1 +.2/D RlRetA m IP 10.06 +1.1 +.2 +.3 SmCpGrA m SG 23.55 +2.0 +7.0 +7.3/D SmCpGrAdv SG 25.18 +2.0 +7.1 +7.5/D SmCpGrC m SG 19.86 +1.9 +6.7 +6.5/E SmCpGrR6 SG 25.46 +2.0 +7.2 +7.8/D SmCpValA m SV 56.03 +4.5 +.3 +9.1/B SmCpValAdv SV 58.75 +4.5 +.4 +9.4/A SmCpValC m SV 49.68 +4.5 +.1 +8.3/B SmCpValR b SV 55.45 +4.5 +.3 +8.8/B SmMidCpGrA m MG 36.59 +1.4 +3.6 +5.4/E SmMidCpGrAdv MG 39.90 +1.4 +3.7 +5.6/E SmMidCpGrC m MG 26.21 +1.3 +3.4 +4.5/E SmMidCpGrR b MG 33.63 +1.4 +3.5 +5.1/E StratIncA m MU 9.64 +.2 -1.1 +1.5/E StratIncAdv MU 9.66 +.3 -1.0 +1.8/D StratIncC m MU 9.64 +.2 -1.2 +1.1/E StratIncR b MU 9.61 +.2 -1.1 +1.3/E TnsMnBdA m SL 10.74 -.1 -1.2 +1.1/D TtlRetA m CI 9.46 -.3 -2.6 +.1/E TtlRetAdv CI 9.51 -.4 -2.5 +.4/D TtlRetC m CI 9.39 -.4 -2.7 -.3/E TtlRetR6 CI 9.52 -.3 -2.5 +.5/D USGovtSecA m GI 5.92 -.3 -1.6 -.1/C USGovtSecAdv GI 5.94 -.2 -1.5 .../C USGovtSecC m GI 5.87 -.5 -1.9 -.7/E USGovtSecR6 GI 5.94 -.2 -1.5 +.2/B UtlsA m SU 17.81 +2.9 -4.1 +5.9/B UtlsAdv SU 17.95 +3.0 -4.0 +6.1/B UtlsC m SU 17.72 +2.9 -4.2 +5.4/C UtlsR b SU 17.74 +2.9 -4.2 +5.5/C UtlsR6 SU 17.95 +3.0 -4.0 +6.2/B VirginiaTFIncA m SL 10.87 ... -.8 +1.3/D VirginiaTFIncC m SL 11.05 -.1 -1.0 +.7/E WldA m WS 16.78 +4.6 -.8 +3.9/E WldAdv WS 16.75 +4.6 -.8 +4.1/E WldC m WS 15.95 +4.5 -1.1 +3.1/EFrost FundsGrEqInstl LG 13.50 +3.4 +6.8 +11.9/B LowDurBdInstl CS 10.15 -.1 -.1 +1.0/B MuniBdInstl MI 10.17 ... -.6 +1.1/D TtlRetBdInstl CS 10.28 -.2 -.6 +2.4/A TtlRetBdInvs b CS 10.27 -.3 -.6 +2.2/A ValEqInstl LV 9.09 +4.9 +.3 +7.7/CFundXCnsrvUpgrader TV 38.97 -1.4 +1.9 +5.5 FlexInc MU 28.23 +.2 -.7 +2.4 Upgrader XM 61.50 -2.1 +3.0 +6.3GERSPInc CI 11.17 -.4 -2.5 +1.1/B RSPUSEq LB 53.08 +2.8 +1.2 +8.4/CGMOAsstAllcBdIII MU 22.07 +.2 -.8 -.3/E AsstAllcBdVI MU 22.14 +.2 -.7 -.2/E CorPlusBdIV CI 21.00 -.2 -1.5 +1.1/B EmCtyDbtIII m EB 28.49 +.1 -1.9 +6.4/A EmCtyDbtIV m EB 28.45 +.1 -1.8 +6.5/A EmMktsII m EM 34.68 -1.9 -.9 +5.3/C EmMktsIII m EM 34.78 -1.9 -.8 +5.3/C EmMktsIV m EM 34.45 -1.9 -.8 +5.4/C EmMktsV m EM 34.36 -1.9 -.8 +5.4/C EmMktsVI m EM 34.45 -1.9 -.8 +5.5/C ForeignSmCoIII m FQ 13.36 +4.0 -1.6 +6.4/E IntlEqIII FV 24.01 +4.5 +.3 +3.2/D IntlEqIV FV 23.97 +4.5 +.3 +3.3/C IntlLgMdCpEqIII FV 25.95 +4.2 -.3 +2.8/D QualIII LB 24.46 +3.2 +.1 +11.9/A QualIV LB 24.50 +3.2 +.1 +11.9/A QualV LB 24.50 +3.2 +.1 +11.9/A QualVI LB 24.46 +3.2 +.1 +12.0/A TxMgdIntlEqsIII FV 17.01 +4.2 +.2 +3.2/D USEqIII LB 15.33 +3.0 -.5 +9.5/B USEqVI LB 15.24 +3.0 -.3 +9.6/B USTrs GS 24.97 +.1 +.5 +.6/AGabelliABCAAA d NE 10.39 +.4 +.1 +2.0/B ABCAdv m NE 10.27 +.4 ... +1.8/B AsstAAA m LB 58.96 +3.5 ... +7.1/D EqIncAAA m LB 22.82 +3.1 -1.7 +4.9/E GoldAAA m SP 12.89 +1.3 -6.5 +6.1/B SmCpGrAAA m SB 57.18 +3.2 -1.4 +8.2/C SmCpGrI d SB 58.53 +3.2 -1.4 +8.4/B UtlsA m SU 8.88 +4.8 -2.3 +4.5/D UtlsAAA m SU 8.74 +4.9 -2.3 +4.6/C UtlsC m SU 6.16 +5.3 -2.2 +3.9/D Val25A m MB 15.37 +3.2 -.7 +3.2/EGamcoGlbGrAAA m WS 34.97 +3.6 +4.6 +8.8/A GlbTeleCommsAAA m SC 21.21 +3.2 -2.6 +1.5/E GrAAA m LG 59.69 +3.3 +5.2 +12.1/BGatewayA m XR 32.80 +2.0 -1.7 +4.3/BGeorge PutnamBalA m MA 19.84 +1.6 -.6 +5.7/B BalM m MA 19.56 +1.6 -.7 +5.2/C BalY MA 19.92 +1.7 -.5 +5.9/BGerstein FisherMltFctrGlRlEsSc d GR 10.68 +2.3 -4.0 +3.0/B MltFctrGrEq d LG 22.64 +3.0 +5.1 +9.9/D MltFctrIntlGrEq d FG 16.24 +3.4 +1.7 +6.3/BGlenmedeCorFI CI 10.61 -.4 -2.6 +.3/E Intl FV 15.70 +4.0 +2.0 +4.3/B MuniInterm MS 10.78 -.1 -1.0 +1.1/A SmCpEqAdv SB 30.15 +3.1 +.2 +7.4/C StratEq LB 24.72 +3.1 +1.7 +12.0/AGoldman SachsBalStratA m TV 11.47 -.6 -.5 +3.9 CorFIA m CI 10.15 -.1 -2.3 +.6 CorFIInstl CI 10.19 -.1 -2.2 +1.0 CptlGrA m LG 29.85 +3.1 +4.0 +10.4/C CptlGrC m LG 22.13 +3.0 +3.8 +9.6/D CptlGrInstl LG 32.83 +3.1 +4.1 +10.8/C DynMuniIncA m MI 15.63 +.5 +.6 +2.9/A DynMuniIncInstl MI 15.63 +.6 +.7 +3.3/A EMEqA m EM 21.51 -1.1 -2.3 +8.3/A EMEqInstl EM 23.03 -1.0 -2.2 +8.7/A EnhIncInstl UB 9.40 +.2 +.3 +1.1 EqGrStratA m WS 19.04 -1.3 +1.1 +9.1 EqGrStratC m WS 18.16 -1.4 +.8 +8.3 EqIncA m LV 36.46 +3.6 -1.9 +4.9/E GlbIncA m IB 12.12 ... -.8 +1.3 GlbIncInstl IB 12.10 ... -.7 +1.6 GovtIncA m GI 14.27 -.2 -1.9 -.1 GrIncStratA m TV 13.79 -.7 +.1 +5.6 GrIncStratC m TV 13.46 -.8 -.2 +4.8 GrOppsA m MG 21.89 +1.6 +3.8 +6.2/D GrOppsC m MG 15.09 +1.5 +3.5 +5.4/E GrOppsInstl MG 25.93 +1.6 +3.9 +6.6/D GrStratA m IH 15.85 -1.3 +.1 +7.1 GrStratC m IH 15.80 -1.4 -.1 +6.3 HQlFltngRtIns UB 8.73 +.2 +.6 +1.1 HYA m HY 6.40 +.9 -.3 +3.0 HYInstl d HY 6.42 +1.1 -.2 +3.4 HYMuniA m HM 9.59 +.9 +1.6 +5.3/A HYMuniInstl d HM 9.59 +.9 +1.7 +5.6/A IncBldrA m CA 22.36 +.4 -1.1 +2.9 IntlEqESGInstl FB 20.92 +5.0 +1.5 +4.7/C IntlEqInsA m FB 13.46 +4.5 +1.6 +8.7/A IntlEqInsIns FB 13.82 +4.5 +1.6 +9.1/A LgCpGrInsA m LG 31.01 +3.3 +3.5 +12.3/B LgCpGrInsC m LG 27.84 +3.2 +3.3 +11.5/B LgCpGrInsIns LG 32.05 +3.3 +3.6 +12.8/A LgCpValA m LV 15.28 +4.5 -2.3 +3.4/E LgCpValInsA m LV 21.90 +4.6 +.1 +9.5/A LgCpValInsInstl LV 21.88 +4.6 +.2 +10.0/A MidCpValA m MV 34.98 +3.9 -.6 +2.7/E MidCpValInstl MV 35.34 +3.9 -.5 +3.1/E RlEsttSecInstl SR 14.50 +2.0 -8.9 +.3/D ShrtDurGovtA m GS 9.76 -.1 -.2 +.1 ShrtDurGovtIns GS 9.73 -.1 -.1 +.5 ShrtDurTxFrIns MS 10.46 +.1 +.4 +1.0/A SmCpEqInsIns SB 27.14 +3.8 +4.2 +9.2/B SmCpValA m SB 56.30 +4.6 +.1 +8.1/C SmCpValInstl SB 60.83 +4.6 +.2 +8.5/B TechOppsA m ST 24.59 +1.9 +7.9 +17.2/C TechOppsC m ST 20.36 +1.7 +7.6 +16.3/D USEqInsightsA m LB 47.68 +4.0 +2.2 +10.4/A USEqInsightsIns LB 49.16 +4.0 +2.4 +10.9/AGoodHavenGoodHaven d MV 24.00 +4.2 -.8 +.6/EGovernment StreetEq LG 75.67 +3.5 +.7 +7.7/EGreen CenturyBal d MA 26.24 +2.0 -.2 +3.7/E Eq d LG 41.06 +3.0 +.6 +9.6/DGreenspringGreenspring d MA 24.27 +2.8 -.2 +6.2/AGuggenheimHYA m HY 11.15 +.5 -.7 +5.1/A InvmGradeBdA m CI 18.36 -.1 -.8 +3.2/A LgCpValA m LV 45.70 +4.3 -1.3 +8.7/B MidCpValA m SV 34.50 +4.6 +.3 +9.5/A MidCpValC m SV 24.91 +4.5 +.1 +8.6/B StylPlsLgCrA m LB 22.71 +3.3 ... +10.3/A StylPlsMdGrA m MG 45.40 +1.7 +1.7 +8.0/C WldEqIncA m WS 15.27 +2.3 -.4 +6.0/CGuideMarkCorFISvc b CI 9.05 -.3 -2.7 +.2/E EmMktsSvc b EM 16.84 -3.3 +2.0 +10.5 LgCpCorSvc b LG 17.66 +2.9 +1.0 +8.2/E SmMidCpCorSvc b SB 15.16 +3.3 +1.9 +6.2/D WldexUSSvc b FB 9.68 +4.1 +1.9 +3.8/DGuideStone FundsAggresivAllcInv WS 12.50 -.6 +2.1 +8.3 BalAllcInv CA 12.16 -.4 ... +4.0 CnsrvAllcInv XY 11.46 -.2 -.1 +2.5 EqIdxInstl LB 29.57 -1.6 +.5 +10.7 EqIdxInv LB 29.56 -1.6 +.4 +10.4 ExtnddDrBdIns CL 17.02 ... -4.3 +1.6 ExtnddDrBdInv CL 17.02 -.1 -4.4 +1.3 GrAllcInv AL 12.55 -.5 +1.0 +5.8 GrEqInstl LG 26.68 -2.0 +6.0 +12.3 GrEqInv LG 26.59 -2.0 +5.9 +12.0 IntlEqInstl FB 16.04 +1.1 +2.0 +7.4 IntlEqInv FB 16.06 +1.1 +2.0 +7.1 LowDurBdInstl CS 13.25 +.1 -.1 +1.0 LowDurBdInv CS 13.26 +.1 -.2 +.8 MediumDurBdIns CI 14.34 -.1 -2.1 +1.0 MediumDurBdInv CI 14.34 -.1 -2.2 +.7 SmCpEqInstl SB 18.79 -.2 +2.3 +6.7 SmCpEqInv SB 18.79 -.2 +2.3 +6.4 ValEqInstl LV 22.60 -.3 -.7 +7.5 ValEqInv LV 22.60 -.4 -.8 +7.2Guinness AtkinsonChinaHK d CH 26.33 -6.1 -.8 +6.8 GlbInvtrsInv LB 45.65 -2.8 +1.5 +12.2HSBCOppI MG 15.13 +3.4 +6.0 +7.8/CHancock HorizonBrknrdSmCpInv SB 68.09 +1.4 +.3 +7.6HarborBdInstl CI 11.25 -.2 -2.0 +1.2 CnvrtSecInstl d CV 10.51 +.8 +2.7 +3.9/D CptlApprecAdmin b LG 72.17 +2.3 +5.8 +12.9/A CptlApprecInstl LG 73.49 +2.3 +5.8 +13.1/A CptlApprecInv b LG 70.83 +2.3 +5.7 +12.7/A HYBdInstl d HY 9.91 +.8 ... +3.4/D IntlAdmin b FB 67.98 +4.2 +.9 +2.4/E IntlGrInstl FG 15.64 +.4 -1.1 +5.9/C IntlInstl FB 68.15 +4.2 +.9 +2.6/E IntlInv b FB 67.53 +4.1 +.8 +2.2/E LgCpValInstl LB 15.02 +3.2 +.6 +12.1/A LgCpValInv b LB 15.15 +3.3 +.5 +11.7/A MidCpGrInstl MG 11.02 +1.8 +6.9 +9.5/B MidCpValInstl MV 23.08 +2.9 -2.0 +5.8/D RlRetInstl IP 9.22 +.7 -1.2 +.7 SmCpGrInstl SG 15.18 +3.3 +5.3 +7.4/D SmCpValInstl SB 36.12 +3.0 -.5 +10.8/A SmCpValInv b SB 35.23 +3.0 -.6 +10.4/AHarding LoevnerEmMktsAdv d EM 59.99 -4.0 +1.3 +8.1 GlbEqAdv d WS 38.29 -.8 +3.0 +11.5 IntlEqInstl d FG 23.25 +.3 +2.1 +8.2HartfordBalA m MA 23.81 +1.7 -1.2 +5.2/C BalC m MA 23.80 +1.6 -1.4 +4.4/D BalHLSIA MA 30.69 +1.7 -1.1 +5.6/B BalHLSIB b MA 31.12 +1.7 -1.1 +5.3/B BalIncA m CA 14.08 +1.4 -3.1 +5.3/A BalIncC m CA 13.88 +1.4 -3.3 +4.5/A BalIncI CA 14.08 +1.4 -3.0 +5.6/A BalIncR3 b CA 14.13 +1.4 -3.1 +5.0/A BalIncR4 b CA 14.13 +1.4 -3.1 +5.3/A CapAppHLSIA LB 48.80 +2.3 +1.3 +7.3/D CapAppHLSIB b LB 48.08 +2.3 +1.3 +7.0/E ChecksandBalsA m MA 9.40 +1.9 -.4 +5.7/B ChecksandBalsC m MA 9.33 +1.8 -.7 +4.9/C CnsrvAllcA m CA 10.40 -.2 -.3 +2.3 CorEqA m LG 29.51 +3.4 +2.4 +10.1/D CorEqC m LG 27.03 +3.4 +2.2 +9.3/D CorEqY LG 29.89 +3.5 +2.5 +10.4/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 49

CptlApprecA m LB 38.18 +2.2 +1.7 +7.0/E CptlApprecC m LB 29.65 +2.1 +1.4 +6.2/E CptlApprecI LB 38.33 +2.2 +1.8 +7.3/D CptlApprecR3 b LB 42.03 +2.1 +1.5 +6.6/E CptlApprecR4 b LB 43.29 +2.1 +1.6 +7.0/E CptlApprecY LB 44.32 +2.2 +1.8 +7.4/D DiscpEqHLSIA LG 15.80 +3.5 +2.4 +10.3/C DiscpEqHLSIB b LG 15.62 +3.4 +2.3 +10.0/D DivandGrA m LV 25.43 +3.7 -1.0 +8.7/A DivandGrC m LV 24.57 +3.6 -1.3 +7.9/B DivandGrHLSIA LV 23.73 +3.8 -.9 +9.2/A DivandGrHLSIB b LV 23.60 +3.7 -1.0 +8.9/A DivandGrI LV 25.32 +3.7 -.9 +9.0/A DivandGrR3 b LV 25.77 +3.7 -1.1 +8.4/B DivandGrR4 b LV 25.94 +3.7 -1.0 +8.7/B DivandGrR5 LV 26.04 +3.7 -.9 +9.0/A DivandGrY LV 26.05 +3.7 -.9 +9.1/A EmMktsLclDbtI XP 6.46 -1.7 +1.5 +4.0/B EmMktsLclDbtY XP 6.42 -1.8 +1.6 +4.0/A EqIncA m LV 19.63 +3.3 -2.9 +8.4/B EqIncC m LV 19.52 +3.2 -3.2 +7.6/C EqIncI LV 19.52 +3.2 -2.9 +8.7/B EqIncR4 b LV 19.68 +3.2 -2.9 +8.4/B EqIncY LV 19.82 +3.3 -2.8 +8.8/A FltngRtA m BL 8.76 +.6 +1.7 +3.8/B FltngRtC m BL 8.75 +.5 +1.4 +3.1/D FltngRtHiIncA m BL 10.08 +.6 +1.7 +4.1/A FltngRtHiIncC m BL 10.08 +.6 +1.5 +3.4/C FltngRtHiIncI BL 10.09 +.6 +1.8 +4.4/A FltngRtI BL 8.77 +.6 +1.7 +4.1/A FltngRtY BL 8.74 +.5 +1.6 +4.1/A GlbAllAsstA m IH 10.67 +1.1 -.6 +4.9/A GlbAllAsstC m IH 10.52 +1.1 -.8 +4.1/B GlbCptlApprecA m WS 18.81 +2.4 +.1 +4.3/E GlbCptlApprecC m WS 17.21 +2.4 -.2 +3.5/E GlbCptlApprecI WS 19.39 +2.4 +.2 +4.6/E GlbEqIncA m WS 12.64 +2.9 -1.0 +5.3/D GlbGrHLSIA WS 29.47 +2.8 +5.7 +12.7/A GlbGrHLSIB b WS 29.17 +2.8 +5.6 +12.4/A GlbRlAsstY IH 9.67 +4.9 +2.5 +2.7/D GrAllcA m AL 12.48 -.6 +1.1 +4.7 GrAllcC m AL 12.27 -.7 +.9 +3.9 GrOppsA m LG 45.28 +1.9 +5.9 +11.1/C GrOppsC m LG 29.08 +1.8 +5.6 +10.3/C GrOppsHLSIA LG 40.74 +1.9 +6.0 +11.7/B GrOppsHLSIB b LG 39.12 +1.9 +6.0 +11.5/B GrOppsI LG 47.28 +1.9 +6.0 +11.4/B GrOppsR4 b LG 47.75 +1.9 +5.9 +11.1/C GrOppsY LG 50.41 +1.9 +6.0 +11.5/B HCA m SH 33.98 +1.1 +1.3 +3.9/B HCC m SH 27.76 +1.1 +1.1 +3.1/B HCHLSIA SH 22.80 +1.2 +1.5 +4.3/A HCI SH 35.64 +1.2 +1.4 +4.2/B HYA m HY 7.31 +.8 -.5 +3.7/C HYHLSIA HY 8.16 +.9 -.5 +4.3/B HYHLSIB b HY 8.01 +.9 -.6 +4.0/B InPlusA m IP 10.38 +.3 -1.0 +.5/C InPlusC m IP 9.95 +.2 -1.3 -.3/E InPlusI IP 10.56 +.4 -.9 +.7/B IntlGrA m FG 15.71 +2.1 +2.3 +6.3/B IntlOppsA m FB 16.96 +2.0 ... +4.9/B IntlOppsC m FB 14.80 +2.0 -.2 +4.1/D IntlOppsHLSIA FB 17.49 +2.0 +.2 +5.5/B IntlOppsHLSIB b FB 17.69 +2.0 +.1 +5.2/B IntlOppsI FB 16.86 +2.0 +.1 +5.2/B IntlOppsR4 b FB 17.54 +2.0 +.1 +4.9/B IntlOppsR5 FB 17.70 +2.0 +.1 +5.2/B IntlOppsY FB 17.80 +2.1 +.1 +5.3/B IntlSmCoA m FR 16.96 +3.3 +1.5 +8.2/D IntlSmCoY FR 17.27 +3.4 +1.6 +8.7/D IntlValY FV 17.89 +4.4 +1.5 +9.7/A MidCpA m MG 31.51 +2.6 +5.0 +10.8/A MidCpC m MG 23.06 +2.5 +4.7 +10.0/B MidCpHLSIA MG 42.13 +2.6 +5.1 +11.2/A MidCpHLSIB b MG 41.13 +2.6 +5.0 +10.9/A MidCpI MG 32.38 +2.6 +5.0 +11.1/A MidCpR3 b MG 35.00 +2.5 +4.8 +10.5/A MidCpR4 b MG 36.30 +2.6 +4.9 +10.8/A MidCpR5 MG 37.24 +2.6 +5.0 +11.1/A MidCpValA m MB 15.61 +2.6 -.6 +5.1/D MidCpValHLSIA MB 12.54 +2.5 -.5 +5.6/C MidCpValHLSIB b MB 12.43 +2.5 -.6 +5.3/D MidCpY MG 37.57 +2.6 +5.1 +11.2/A ModAllcA m MA 12.13 -.5 +.5 +4.0 ModAllcC m MA 11.91 -.6 +.2 +3.3 MuniOppsA m MI 8.46 +.1 -.7 +2.2/A MuniOppsC m MI 8.47 +.2 -.9 +1.5/C MuniOppsI MI 8.48 +.2 -.6 +2.5/A MuniRlRetA m MI 9.15 +.3 -.3 +2.1/B QualityValueA m LV 20.24 +3.4 -.7 +5.4/E SchrEMEqA m EM 16.63 -1.0 -.3 +7.2/B SchrEMEqI EM 16.60 -1.0 -.2 +7.4/A SchrInStkI FB 13.26 +3.3 +.2 +5.5/A SchrUSSCOpI SG 27.21 +3.1 ... +8.6/C SchrUSSMCOpI MB 14.53 +2.5 -1.9 +8.5/A ShrtDurA m CS 9.74 +.2 -.2 +1.3/A ShrtDurC m CS 9.73 ... -.5 +.6/D ShrtDurI CS 9.75 +.1 -.2 +1.6/A SmCoA m SG 22.21 +2.1 +5.3 +4.5/E SmCoHLSIA SG 21.56 +2.4 +5.6 +5.1/E SmCoHLSIB b SG 20.02 +2.4 +5.5 +4.8/E SmCpGrA m SG 57.87 +2.9 +3.6 +7.8/D SmCpGrHLSIA SG 33.34 +2.9 +3.8 +8.4/C SmCpGrHLSIB b SG 32.44 +2.9 +3.7 +8.1/D SmCpGrI SG 59.82 +2.9 +3.8 +8.1/D SmCpGrY SG 62.98 +2.9 +3.8 +8.3/C SmMidCpEqHLSIA SB 8.80 +3.2 -.1 +6.0/D StkHLSIA LB 80.00 +4.2 +.5 +9.2/B StkHLSIB b LB 79.91 +4.2 +.5 +8.9/C StratIncA m MU 8.67 +.2 -.4 +3.9/A StratIncC m MU 8.70 +.1 -.7 +3.1/B StratIncI MU 8.70 +.2 -.3 +4.1/A TtlRetBdA m CI 10.09 -.2 -2.2 +1.2/B TtlRetBdC m CI 10.15 -.2 -2.4 +.4/D TtlRetBdHLSIA CI 11.09 -.2 -2.0 +1.7/A TtlRetBdHLSIB b CI 11.02 -.2 -2.0 +1.5/A TtlRetBdY CI 10.22 -.1 -2.0 +1.6/A USGovtSecHLSIA CI 10.08 -.5 -1.3 +.4/D USGovtSecHLSIB b CI 10.06 -.4 -1.4 +.2/E UltrShrtBdHLSIA UB 10.08 +.1 +.2 +.7/D UltrShrtBdHLSIB b UB 10.07 +.1 +.2 +.5/E ValHLSIA LV 15.86 +3.5 -1.2 +6.8/D ValHLSIB b LV 15.83 +3.5 -1.2 +6.5/D WldBdA m IB 10.52 ... +.5 +1.1/E WldBdC m IB 10.34 -.1 +.3 +.4/E WldBdI IB 10.58 -.1 +.6 +1.3/D WldBdY IB 10.61 ... +.6 +1.5/DHeartlandSelValInv m MV 28.22 +4.6 +.5 +7.9/B ValInv m SV 41.86 +3.4 +1.7 +4.0/E ValPlusInv m SV 33.49 +5.1 +.7 +5.3/DHennessyCrnrstnGrInv b MB 23.69 +4.0 -1.9 +5.8/C CrnrstnLgGrInv b LV 12.08 +1.3 -1.5 +5.9/D CrnrstnMC30Ins MB 19.46 +4.6 -3.9 +4.8/D CrnrstnMC30Inv b MB 18.92 +4.5 -4.1 +4.5/D CrnrstnValInv b LV 19.51 +4.4 -.9 +8.2/B EqandIncInstl MA 14.75 -2.0 -2.0 +4.6 EqandIncInv b MA 15.63 -2.1 -2.1 +4.2 FocInstl MG 88.08 +1.0 -2.9 +6.6/D FocInv b MG 85.72 +1.0 -3.0 +6.2/D GasUtilityInv b SU 27.77 +4.8 -5.1 +.7/E JapanInstl JS 35.90 +3.8 +.3 +13.8/A JapanInv b JS 34.90 +3.8 +.2 +13.4/B SmCpFinclInv b SF 24.71 +4.0 +2.4 +13.8/B TtlRetInv b MA 13.28 +3.6 -1.3 +7.1/AHighlandFIA m CI 12.68 ... -.9 +1.9/A GlbAllcA m IH 8.43 +2.2 +1.7 -2.5/E PremGrEqA m LG 27.09 +1.3 +.3 +9.0/DHodgesRetail m MG 48.32 +.3 -2.5 +8.7/B SmCpRetail m SB 20.12 +4.2 +3.8 +4.0/EHomesteadShrtTrmBd CS 5.17 +.2 +.2 +1.1/B ShrtTrmGovtSec GS 5.12 -.3 -.2 +.3/A SmCoStk SB 43.65 +3.0 -1.0 +6.4/D StkIdx LB 20.08 +3.2 +.3 +9.8/B Val LV 54.75 +3.7 -.9 +8.8/AHood RiverSmCpGrInstl d SG 38.89 +.6 +3.0 +8.8/CHotchkis & WileyDiversValInstl LV 18.84 +5.9 ... +8.3/B HYA m HY 11.95 +.6 -.1 +4.5/B HYI d HY 12.02 +.6 -.1 +4.8/A LgCpValA m LV 33.58 +6.1 +.4 +8.6/B LgCpValI LV 33.77 +6.1 +.5 +8.8/A MidCpValA m MV 38.14 +6.5 +3.0 +4.1/E MidCpValI MV 38.76 +6.5 +3.1 +4.4/E SmCpValA m SV 61.04 +7.0 +1.6 +4.6/E SmCpValI SV 61.40 +7.0 +1.7 +4.9/E ValOppsA m LV 30.10 +5.8 +2.1 +8.0/B ValOppsIns LV 30.06 +5.8 +2.2 +8.3/BHussmanStratGr d NE 6.49 -1.7 +3.5 -9.2/E StratTtlRet d TV 11.88 -.3 -1.0 +1.5/DICMSmCo SB 33.10 +3.5 +.1 +11.8/AICONEmMktsS EM 17.21 +.5 +5.3 +5.1/D EngyS EE 12.58 +11.4 -1.9 -4.9/C HCS SH 16.53 +4.0 +1.2 +1.6/C InfrmatnTechS ST 15.82 -1.6 ... +15.0/D NatrlResS SN 16.46 +4.8 +2.9 +5.2/BINVESCOAmericanValA m MV 38.91 +5.7 +4.9 +4.9/E AmericanValC m MV 32.02 +5.6 +4.6 +4.1/E AsiaPacGrA m PJ 34.42 -.8 -2.7 +5.2/E AsiaPacGrC m PJ 31.67 -.8 -3.0 +4.4/E BalRkAllcA m IH 10.71 +1.3 -1.2 +3.2/C BalRkAllcC m IH 10.21 +1.2 -1.4 +2.4/D BalRkAllcR5 IH 10.87 +1.3 -1.2 +3.4/C BalRkAllcY IH 10.87 +1.4 -1.1 +3.4/C ChtrA m LB 18.08 +3.6 +.2 +4.6/E ChtrC m LB 16.99 +3.5 -.1 +3.8/E ComStkA m LV 26.89 +5.7 +.4 +8.3/B ComStkC m LV 26.88 +5.6 +.2 +7.5/C CorpBdA m TW 7.12 -.1 -2.6 +2.6/B CorpBdC m TW 7.17 -.2 -3.0 +1.8/C DivIncA m LV 22.96 +2.9 -5.6 +6.4/D DivIncInv b LV 23.18 +2.9 -5.5 +6.4/D DiversDivA m LV 19.71 +3.4 -2.8 +5.9/D DiversDivC m LV 19.46 +3.3 -3.0 +5.1/E DiversDivInv b LV 19.70 +3.5 -2.7 +6.0/D DvlpngMktsA m EM 36.30 -3.4 -3.5 +5.5/C DvlpngMktsC m EM 35.37 -3.5 -3.8 +4.7/D EndeavorA m MB 19.70 +2.3 -2.0 +6.3/C EngyA m EE 25.96 +11.5 +3.2 -7.9/D EngyC m EE 22.21 +11.4 +2.9 -8.6/D EngyInv b EE 25.85 +11.5 +3.2 -7.9/D EqWtSP500A m LB 59.86 +3.2 -.2 +8.1/D EqWtSP500C m LB 57.35 +3.1 -.4 +7.4/D EqWtSP500Y LB 60.43 +3.2 -.1 +8.4/C EqandIncA m MA 10.87 +3.0 -.5 +6.6/A EqandIncC m MA 10.67 +3.0 -.7 +5.8/B EuropeanGrA m ES 40.15 +.5 -2.7 +5.4/B EuropeanGrC m ES 37.34 +.4 -2.9 +4.6/C EuropeanGrInv b ES 40.04 +.4 -2.7 +5.4/B EuropeanSmCoA m ES 16.75 +.8 +1.0 +13.4/A Exch LV 585.24 +5.6 +2.6 +6.5/D FltngRtA m BL 7.60 +.5 +1.7 +3.6/B FltngRtC m BL 7.57 +.6 +1.6 +3.1/D GlbCorEqA m WS 16.26 +3.6 +.4 +6.6/C GlbCorEqC m WS 15.46 +3.5 +.1 +5.7/D GlbGrA m WS 31.81 +1.4 -.5 +3.7/E GlbHCA m SH 34.99 +2.9 -1.6 -3.0/E GlbHCInv b SH 35.00 +2.9 -1.6 -3.0/E GlbLwVlEqYldA m WS 13.77 +4.7 -.4 +2.3/E GlbRlEsttA m GR 12.95 +1.8 -3.8 +.9/D GlbSmMidCpGrA m SW 19.48 +1.3 -1.6 +4.6/E GldPrcMtlsA m SP 3.87 +1.6 -7.0 +3.5/D GldPrcMtlsInv b SP 3.89 +1.3 -6.9 +3.5/D GrAllcA m AL 16.03 +2.4 -.1 +4.9/D GrAllcC m AL 15.85 +2.3 -.4 +4.2/D GrandIncA m LV 26.85 +4.6 -.1 +9.0/A GrandIncC m LV 26.52 +4.5 -.4 +8.2/B HYA m HY 4.11 +1.1 -.4 +3.2/D HYC m HY 4.09 +.8 -.8 +2.4/E HYInv b HY 4.11 +1.1 -.3 +3.2/D HYMuniA m HM 9.93 +.3 -.6 +4.5/A HYMuniC m HM 9.90 +.2 -.9 +3.8/C HYR5 HY 4.09 +.9 -.5 +3.5/D IntermTrmMnIncA m MI 10.96 ... -.9 +2.0/B IntlAllcA m FB 12.16 +2.1 -.4 +3.8/D IntlGrA m FG 35.68 +1.4 -1.7 +2.5/E IntlGrC m FG 32.77 +1.3 -1.9 +1.7/E IntlGrR5 FG 36.25 +1.4 -1.5 +2.8/E IntlSmCoA m FQ 19.25 -.2 -.4 +8.7/D LtdTrmMnIncA m MS 11.17 -.1 -.6 +.7/C LtdTrmMnIncA2 f MS 11.17 -.2 -.6 +.9/B MidCpCorEqA m MB 21.03 +.9 -2.3 +4.9/D MidCpCorEqC m MB 12.44 +.8 -2.6 +4.2/D MidCpCorEqR b MB 20.14 +.9 -2.4 +4.7/D MidCpGrA m MG 39.65 +2.7 +5.0 +6.0/E MidCpGrC m MG 29.63 +2.7 +4.8 +5.2/E ModAllcA m MA 13.50 +1.7 -.5 +3.9/D ModAllcC m MA 13.39 +1.6 -.7 +3.1/E MuniIncA m ML 13.15 ... -1.0 +2.6/B NYTxFrIncA m MY 15.27 ... -1.1 +2.0/C PETxFrIncA m MP 16.06 ... -.9 +2.4/B QualIncA m CI 11.56 -.5 -2.2 +.8/C RlEsttA m SR 19.55 +1.2 -7.9 +1.9/B RlEsttC m SR 19.44 +1.1 -8.1 +1.2/C SP500IdxA m LB 28.96 +3.2 +.3 +9.8/B SP500IdxC m LB 27.94 +3.2 ... +9.0/C SP500IdxY LB 29.31 +3.3 +.3 +10.0/A SelCoA m SB 19.04 +2.5 +1.3 +7.1/C SelCoC m SB 16.01 +2.4 +1.1 +6.3/D ShTBdA m CS 8.49 +.1 -.3 +1.2/B ShTBdC b CS 8.49 ... -.4 +.9/C SmCpDiscvA m SG 10.16 +2.7 +5.2 +6.4/E SmCpEqA m SB 15.63 +3.8 +1.8 +4.6/E SmCpGrA m SG 39.22 +3.7 +5.1 +9.7/B SmCpGrInv b SG 41.22 +3.7 +5.1 +9.7/B SmCpGrR b SG 36.32 +3.7 +5.0 +9.4/C SmCpGrR5 SG 44.22 +3.8 +5.2 +10.1/B SmCpValA m SV 18.76 +4.1 -1.1 +5.9/D SmCpValC m SV 13.46 +4.0 -1.3 +5.1/D SummitP b LG 20.90 +2.9 +5.0 +11.7/B TechA m ST 47.26 +1.7 +6.9 +12.7/E TechInv b ST 47.00 +1.8 +6.9 +12.8/E TechSectA m ST 23.63 +1.9 +7.0 +12.5/E USGovtA m GI 8.62 -.4 -1.6 +.1/BIVAIntlA m FQ 17.85 +1.9 +.1 +4.6/E IntlI d FQ 17.88 +1.9 +.2 +4.9/E WldwideA m IH 18.94 +1.7 +.4 +4.6/B WldwideC m IH 18.52 +1.6 +.2 +3.8/C WldwideI d IH 19.01 +1.7 +.5 +4.8/BIntrepidCptlInv m MA 11.75 +1.8 -2.0 +3.4/E EnduranceInv m SV 13.89 -.3 -1.8 +.6/E361MgdFutsStratI FF 11.40 +.5 -2.6 -.8/A MgdFutsStratInv b FF 11.22 +.4 -2.8 -1.1/AInvestEdBal m MA 11.67 +1.8 +.2 +4.8/C Cnsrv m CA 10.64 +1.1 -.4 +2.6/D Gr m AL 12.68 +2.3 +.6 +5.9/CIronBridgeSMIDCp MG 11.86 +4.5 +4.4 +7.9/C SmCp SG 17.97 +4.8 +5.0 +7.1/DIronclad FundsMgdRk d XR 10.65 +4.9 +4.5 +2.9/CIvyAdvantusBondA m CI 10.47 -.4 -1.9 +1.6/A AdvtsRlEstSecsA m SR 22.02 +2.2 -8.9 +.6/C AdvtsRlEstSecsY b SR 22.05 +2.2 -8.8 +.7/C AsstStratA m IH 24.34 +2.8 +2.0 +.2/E AsstStratB m IH 22.83 +2.7 +1.8 -.6/E AsstStratC m IH 23.00 +2.7 +1.8 -.6/E AsstStratI IH 24.65 +2.8 +2.1 +.4/E AsstStratR b IH 24.04 +2.7 +1.9 -.2/E AsstStratY b IH 24.40 +2.8 +2.0 +.2/E BalA m MA 24.86 +2.1 ... +3.0/E BalB m MA 24.58 +2.1 -.2 +2.2/E BalC m MA 24.67 +2.1 -.2 +2.2/E CorEqA m LG 15.03 +3.3 +2.8 +6.9/E CorEqC m LG 12.90 +3.3 +2.5 +6.1/E CundillGlbValA m WS 18.62 +4.7 -1.5 +3.6/E EmMktsEqA m EM 20.78 -2.5 -1.4 +5.9/C EmMktsEqC m EM 17.83 -2.5 -1.5 +5.1/D EmMktsEqI EM 21.47 -2.4 -1.2 +6.3/B EmMktsEqY b EM 21.19 -2.5 -1.3 +5.9/C EngyA m EE 12.79 +11.5 +3.3 -5.1/C EuropeanOppsA m ES 33.74 +5.4 +3.3 +4.7/C EuropeanOppsI ES 34.05 +5.4 +3.4 +5.2/B GlbBdA m MU 9.64 +.1 -.7 +2.2/D GlbBdI MU 9.64 +.1 -.7 +2.4/C GlbGrA m WS 47.49 +3.1 +4.4 +6.1/C GlbGrI WS 48.46 +3.1 +4.4 +6.4/C GlbIncAllcA m IH 15.40 +2.8 -1.1 +3.1/C GlbIncAllcI IH 15.54 +2.8 -1.0 +3.5/C HiIncA m HY 7.51 +.8 +1.3 +4.7/A HiIncB m HY 7.51 +.7 +1.0 +3.9/C HiIncC m HY 7.51 +.7 +1.1 +4.0/C HiIncI HY 7.51 +.8 +1.4 +5.0/A HiIncY b HY 7.51 +.8 +1.3 +4.7/A IntlCorEqA m FB 20.49 +5.2 +1.3 +4.5/C IntlCorEqC m FB 18.22 +5.1 +1.1 +3.8/D IntlCorEqI FB 20.62 +5.2 +1.4 +4.8/B IntlCorEqY b FB 20.63 +5.2 +1.3 +4.5/C LgCpGrA m LG 23.10 +3.3 +6.2 +11.0/C LgCpGrC m LG 19.23 +3.2 +5.9 +10.2/C LgCpGrI LG 24.27 +3.3 +6.3 +11.3/B LtdTrmBdA m CS 10.61 -.1 -1.0 +.6/C LtdTrmBdC m CS 10.61 -.2 -1.3 -.2/E LtdTrmBdI CS 10.61 -.1 -1.0 +.8/C MgdIntlOppsA m FB 12.02 +3.3 +1.1 +4.0/D MicroCpGrA m SG 27.07 +4.3 +7.1 +3.8/E MidCpGrA m MG 24.20 +2.5 +5.6 +7.9/C MidCpGrC m MG 20.61 +2.4 +5.4 +7.1/D MidCpGrI MG 26.06 +2.5 +5.7 +8.2/C MidCpGrY b MG 25.27 +2.4 +5.6 +7.9/C MuniBdA m MI 11.67 -.1 -.7 +1.6/C MuniHiIncA m HM 5.04 +.1 +.2 +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 +7.9 -.3 -3.2/E NaturalResI SN 16.37 +8.0 ... -2.6/E SciAndTechA m ST 65.41 -.1 +2.9 +7.5/E SciAndTechC m ST 56.24 -.1 +2.6 +6.8/E SciAndTechY b ST 68.99 ... +2.9 +7.6/E SciandTechI ST 71.95 ... +3.0 +7.8/E SciandTechR b ST 63.75 -.1 +2.8 +7.2/E SmCpGrA m SG 19.06 +3.3 +7.0 +10.7/B SmCpGrC m SG 15.30 +3.2 +6.7 +9.9/B SmCpGrInstl SG 24.92 +3.4 +7.0 +11.0/A SmCpGrY b SG 23.53 +3.3 +7.0 +10.8/B SmCpValA m SB 19.06 +5.7 +.4 +10.4/A TxMgdEqA m LG 26.14 +3.4 +5.9 +10.4/C ValA m LV 23.70 +3.8 -.3 +5.7/EJPMorganCATaxFrBdA m MF 10.63 ... -1.0 +1.1/D CATaxFrBdC m MF 10.54 ... -1.2 +.7/E CATaxFrBdI MF 10.40 ... -1.0 +1.3/D CPBondA m CI 8.05 -.4 -2.2 +1.2/B CPBondC m CI 8.09 -.5 -2.4 +.5/D CPBondI CI 8.05 -.4 -2.0 +1.4/A CPBondR6 CI 8.05 -.4 -2.1 +1.5/A CoreBondA m CI 11.27 -.5 -2.2 +.8/C CoreBondC m CI 11.34 -.6 -2.3 +.1/E CoreBondI CI 11.26 -.5 -2.1 +1.0/C CoreBondR5 CI 11.24 -.6 -2.1 +1.0/B CoreBondR6 CI 11.27 -.6 -2.1 +1.1/B DiversiedA m MA 17.47 +1.7 -1.0 +5.1/C DiversiedI MA 17.57 +1.7 -.8 +5.4/B DiversiedL MA 17.55 +1.8 -.7 +5.6/B DynamicSmCpGrA m SG 24.85 +2.4 +7.4 +14.0/A DynamicSmCpGrI SG 28.45 +2.4 +7.5 +14.3/A EmMktsDebtA m EB 8.07 -.1 -2.4 +3.8/D EmMktsDebtI EB 8.08 ... -2.4 +4.1/D EmMktsEqA m EM 28.35 -1.6 -2.6 +7.4/A EmMktsEqC m EM 27.52 -1.6 -2.8 +6.8/B EmMktsEqI EM 29.03 -1.6 -2.6 +7.6/A EmMktsEqL EM 29.24 -1.6 -2.5 +7.8/A EqIncA m LV 16.75 +3.0 -1.8 +8.5/B EqIncI LV 17.04 +3.1 -1.7 +8.8/A EquityIndexA m LB 40.93 +3.2 +.3 +9.9/B EquityIndexC m LB 40.55 +3.2 +.1 +9.2/C EquityIndexI LB 40.98 +3.3 +.4 +10.2/A GovernmentBondI GI 10.21 -.7 -2.0 +.3/B GrowthAdvtgA m LG 20.79 +2.6 +5.7 +12.9/A GrowthAdvtgI LG 21.38 +2.6 +5.7 +13.2/A GrowthAndIncA m LV 49.78 +3.6 -.7 +8.7/B HighYieldA m HY 7.26 +1.0 -.2 +3.6/C HighYieldC m HY 7.27 +1.0 -.5 +3.0/D HighYieldI HY 7.30 +1.0 -.2 +3.8/C HighYieldR5 HY 7.31 +1.0 -.2 +3.8/C HighYieldR6 HY 7.30 +.9 -.1 +3.9/C IntermTxFrBdA m MI 10.79 +.1 -1.1 +.9/E IntermTxFrBdI MI 10.60 +.1 -1.1 +1.2/D IntlEqA m FB 18.00 +4.1 -.2 +4.7/C IntlEqI FB 18.27 +4.0 -.2 +4.9/B IntlRsrchEnhEqA m FB 18.91 +4.5 +.9 +4.8/C IntlRsrchEnhEqI FB 19.13 +4.5 +.9 +5.1/B IntlValueA m FV 14.50 +5.5 +1.3 +3.7/C IntlValueI FV 14.85 +5.5 +1.4 +4.0/C IntlValueL FV 14.77 +5.5 +1.4 +4.1/B IntrepidAmrA m LB 40.75 +3.7 +2.1 +9.2/B IntrepidAmrI LB 41.91 +3.7 +2.2 +9.5/B IntrepidErpnA m ES 26.87 +3.9 +1.1 +3.7/D IntrepidErpnI ES 27.39 +4.0 +1.1 +4.1/D IntrepidErpnL ES 27.62 +4.0 +1.1 +4.2/C IntrepidGrR5 LG 57.60 +2.8 +3.0 +12.3/B IntrepidGrowthA m LG 57.42 +2.8 +2.8 +11.8/B IntrepidGrowthI LG 58.31 +2.8 +2.9 +12.1/B IntrepidIntlA m FB 22.36 +4.1 +1.4 +4.7/C IntrepidIntlI FB 23.25 +4.2 +1.5 +5.0/B IntrepidMidCapA m MB 22.65 +3.2 +.4 +5.6/D IntrepidMidCapC m MB 19.15 +3.2 +.3 +5.0/D IntrepidMidCapI MB 23.88 +3.2 +.5 +5.8/C IntrepidValueA m LV 34.75 +4.1 +1.3 +6.7/D IntrepidValueI LV 34.93 +4.1 +1.3 +6.9/D IntrepidValueR5 LV 35.03 +4.1 +1.4 +7.1/C InvCnsrvGrA m CA 12.64 +.8 -.7 +3.3/C InvCnsrvGrC m CA 12.57 +.6 -.9 +2.7/D InvCnsrvGrI CA 12.71 +.7 -.7 +3.6/C InvGrIncA m AL 17.42 +2.1 +.3 +6.2/B InvGrIncC m AL 16.91 +2.0 +.1 +5.6/C InvGrIncI AL 17.14 +2.1 +.3 +6.5/B InvestorBalA m MA 15.31 +1.4 -.3 +4.9/C InvestorBalC m MA 15.07 +1.4 -.4 +4.3/D InvestorBalI MA 15.34 +1.5 -.1 +5.2/C InvestorGrowthA m XM 20.82 +2.8 +.7 +7.8/A InvestorGrowthC m XM 19.46 +2.7 +.5 +7.2/B InvestorGrowthI XM 21.26 +2.8 +.7 +8.1/A LCapGrA m LG 40.21 +2.7 +6.9 +12.9/A LCapGrI LG 40.59 +2.8 +7.0 +13.1/A LargeCapValueA m LV 15.40 +3.7 -2.2 +10.8/A LargeCapValueI LV 15.15 +3.8 -2.1 +11.0/A LtdDurBdA m CS 9.98 ... +.1 +.9/C LtdDurBdI CS 9.97 ... +.1 +1.1/B LtdDurBdR6 CS 9.99 ... +.1 +1.3/A MCapValA m MB 38.82 +3.1 -1.5 +6.1/C MCapValC m MB 37.31 +3.1 -1.6 +5.5/D MCapValI MB 39.26 +3.2 -1.4 +6.3/C MCapValL MB 39.74 +3.1 -1.3 +6.6/C MidCapEquityI MG 51.60 +2.5 +1.5 +7.5/C MidCapGrowthA m MG 30.40 +1.8 +4.4 +8.1/C MidCapGrowthC m MG 24.05 +1.8 +4.2 +7.5/C MidCapGrowthI MG 34.92 +1.9 +4.5 +8.4/B MktExpnEnhIdxA m SB 11.42 +3.9 +.8 +9.2/B MktExpnEnhIdxI SB 11.57 +3.9 +.9 +9.4/A MortgBackedScA m CI 11.20 -.6 -1.3 +1.2/B MortgBackedScI CI 10.92 -.6 -1.3 +1.5/A MortgBackedScR6 CI 10.92 -.5 -1.3 +1.6/A MunicipalIncA m MI 9.50 ... -1.3 +1.3/D MunicipalIncI MI 9.43 ... -1.2 +1.5/C NYTxFrBdA m MN 6.68 -.1 -1.2 +.9/D NYTxFrBdC m MN 6.68 ... -1.3 +.3/E NYTxFrBdI MN 6.71 ... -1.1 +1.1/D RealtyIncomeL SR 12.24 +3.4 -7.6 +.4/D RsrchMktNetrlL NE 15.20 -.1 +.6 +.8/C ScapEqA m SB 50.63 +3.8 +2.0 +9.8/A ScapEqC m SB 37.81 +3.7 +1.8 +9.3/B ScapEqI SB 58.41 +3.8 +2.1 +10.1/A ScapEqR5 SB 58.55 +3.8 +2.1 +10.3/A ShDurBdA m CS 10.66 -.2 -.5 +.1/E ShDurBdI CS 10.68 -.1 -.5 +.4/D ShDurBdR6 CS 10.68 ... -.4 +.6/C SmallCapCoreR5 SB 54.78 +3.8 +2.8 +8.7/B SmallCapGrowthA m SG 17.27 +2.4 +7.4 +13.9/A SmallCapGrowthI SG 19.03 +2.4 +7.5 +14.2/A SmallCapGrowthL SG 19.59 +2.5 +7.5 +14.4/A SmallCapValueA m SV 29.04 +4.8 +.5 +6.3/D SmallCapValueI SV 30.79 +4.8 +.6 +6.6/C SmallCapValueR5 SV 30.81 +4.8 +.6 +6.7/C SmallCapValueR6 SV 30.84 +4.8 +.6 +6.8/C SmtRetr2020A m TE 19.48 +1.2 -.9 +4.2/C SmtRetr2020I TE 19.54 +1.2 -.9 +4.3/C SmtRetr2020R5 TE 19.57 +1.3 -.8 +4.4/C SmtRetr2030A m TH 21.18 +1.9 -.7 +5.5/C SmtRetr2030I TH 21.24 +1.9 -.6 +5.6/C SmtRetr2030R5 TH 21.29 +1.9 -.5 +5.7/C SmtRetr2040A m TJ 22.38 +2.4 -.5 +6.3/C SmtRetr2040I TJ 22.44 +2.4 -.5 +6.4/C SmtRetr2040R5 TJ 22.50 +2.4 -.4 +6.5/C SmtRetrIncI RI 18.34 +.9 -1.0 +3.4/A SmtRetrIncR5 RI 18.38 +1.0 -1.0 +3.6/A TaxAwareEqI LB 33.45 +2.9 +.1 +10.1/A TaxAwrRlRetI MS 9.40 +.4 ... +1.7/A TaxFreeBondA m ML 11.80 ... -1.4 +1.9/D TaxFreeBondI ML 11.75 ... -1.4 +2.1/C USEquityA m LB 16.22 +3.1 ... +9.1/C USEquityC m LB 15.74 +3.1 -.2 +8.6/C USEquityI LB 16.26 +3.1 ... +9.3/B USEquityL LB 16.28 +3.1 +.1 +9.5/B USEquityR5 LB 16.29 +3.2 +.1 +9.5/B USLCpCrPlsA m LB 29.55 +3.4 -.2 +8.5/C USLCpCrPlsC m LB 28.15 +3.3 -.3 +8.0/D USLCpCrPlsI LB 29.93 +3.3 -.1 +8.8/C USLCpCrPlsR5 LB 30.07 +3.4 -.1 +9.0/C USRsrchEnhEqI LB 28.08 +3.1 -.5 +7.7/D USRsrchEnhEqL LB 28.04 +3.1 -.5 +7.7/D USRsrchEnhEqR6 LB 28.05 +3.1 -.5 +7.9/D USSmallCompI SB 18.94 +3.7 +1.3 +6.7/D USSmallCompL SB 18.93 +3.7 +1.3 +6.9/D ValueAdvtgA m LV 35.12 +3.6 -2.0 +6.6/D ValueAdvtgC m LV 34.97 +3.5 -2.2 +6.0/D ValueAdvtgI LV 35.32 +3.6 -1.9 +6.8/D ValueAdvtgL LV 35.33 +3.6 -1.9 +7.1/CJames AdvantageBalGldRnR b CA 23.45 +1.3 -2.4 +1.0/EJanus HendersonBalancedC m MA 32.82 +2.2 +.9 +6.1/A BalancedS b MA 33.10 +2.2 +1.1 +6.6/A BalancedT MA 33.16 +2.3 +1.2 +6.9/A ContrarianT MB 19.78 +3.5 +4.7 +1.1/E EnterpriseS b MG 120.82 +2.1 +5.4 +12.2/A EnterpriseT MG 123.45 +2.1 +5.5 +12.4/A EuropeanFocusA m ES 34.49 +4.4 -.5 +.3 EuropeanFocusC m ES 32.35 +4.4 -.7 -.5 FlexibleBondT CI 10.03 -.3 -2.3 +.6/D FortyA m LG 33.40 +2.6 +5.8 +12.4/B FortyS b LG 32.17 +2.6 +5.8 +12.3/B GlobalEqIncA m FV 7.82 +2.7 -.7 +5.1 GlobalEqIncC m FV 7.76 +2.6 -.9 +4.4 GlobalLifeSciT SH 57.12 +2.5 +4.6 +.4/C GlobalResearchS b WS 81.77 +3.6 +2.3 +5.9/D GlobalResearchT WS 80.60 +3.6 +2.4 +6.1/C GlobalSelectT WS 17.25 +3.2 +2.3 +7.2/C GlobalTechT ST 33.07 +1.2 +7.8 +20.2/B GrowthAndIncT LB 54.44 +3.5 -.8 +11.3/A High-YieldT HY 8.29 +.7 -.3 +4.2/B MidCapValueS b MV 16.77 +2.9 -1.6 +7.8/B MidCapValueT MV 16.65 +3.0 -1.5 +8.0/B OverseasS b FB 33.60 +3.7 +2.9 +1.6/E OverseasT FB 33.62 +3.8 +3.0 +1.9/E ResearchT LG 47.42 +2.5 +2.2 +8.8/E Short-TermBondT CS 2.98 +.2 -.4 +.6/C SmallCapValueL SV 23.22 +3.4 -1.7 +9.8/A SmallCapValueT SV 22.54 +3.4 -1.8 +9.5/A VITBalInstl MA 35.68 +2.2 +1.2 +7.0/A VITEntrprsInstl MG 74.77 +2.2 +5.8 +13.3/A VITFlexBdInstl CI 11.42 -.3 -2.3 +.6/D VITFortyInstl LG 42.25 +2.7 +6.3 +13.0/A VITGlRsrchInstl WS 52.43 +3.6 +2.4 +6.3/C VITOvrsInstl FB 32.97 +3.9 +3.1 +1.9/E VITRsrchInstl LG 37.31 +2.5 +2.2 +8.4/E VentureT SG 80.29 +2.7 +5.1 +9.2/CJensenQualGrI LG 47.37 +4.3 +1.8 +12.1/B QualGrJ b LG 47.35 +4.3 +1.7 +11.8/BJohn HancockAbsRetCcyI CR 9.21 -2.2 -4.0 +2.7/A AbsRetCcyR6 CR 9.30 -2.2 -3.9 +2.8/A BalA m MA 20.15 +2.1 -1.1 +5.0/C BalC m MA 20.12 +2.1 -1.4 +4.3/D BalI MA 20.13 +2.2 -1.1 +5.3/B BdA m CI 15.41 -.2 -2.1 +1.5/A BdC m CI 15.41 -.2 -2.3 +.8/C BdI CI 15.41 -.2 -2.0 +1.8/A BdR6 CI 15.44 -.2 -2.0 +2.0/A CATxFrIncA m MC 10.65 ... -1.5 +2.3/C ClassicValA m LV 34.04 +5.2 +.9 +9.7/A ClassicValC m LV 33.49 +5.1 +.6 +8.9/A ClassicValI LV 34.10 +5.2 +.9 +10.0/A CorBd1 b CI 12.58 -.5 -2.5 +.5/D CptlAprc1 b LG 16.91 +2.3 +5.8 +13.1/A CptlAprcNAV LG 16.95 +2.3 +5.8 +13.2/A DiscpValA m LV 22.68 +4.7 +.7 +8.4/B DiscpValC m LV 21.34 +4.6 +.4 +7.5/C DiscpValI LV 22.00 +4.7 +.7 +8.6/B DiscpValI2 LV 22.00 +4.7 +.7 +8.6/B DiscpValMCA m MB 22.59 +3.3 +.6 +8.7/A DiscpValMCC m MB 22.65 +3.2 +.4 +7.9/B DiscpValMCI MB 23.47 +3.3 +.7 +9.0/A DiscpValMCR2 b MB 23.38 +3.3 +.6 +8.6/A DiscpValMCR6 MB 23.46 +3.3 +.7 +9.1/A DiscpValR4 b LV 22.00 +4.6 +.7 +8.5/B DiscpValR5 LV 22.04 +4.7 +.8 +8.7/B DiscpValR6 LV 22.03 +4.7 +.7 +8.7/A EmMktsA m EM 12.15 +.9 +.4 +5.3/C EmMktsI EM 12.13 +1.0 +.5 +5.6/C EmMktsNAV EM 12.14 +1.0 +.6 +5.8/C EqInc1 b LV 20.16 +3.9 -1.0 +8.0/B FdmtlLgCpCorA m LB 48.48 +2.9 -.7 +10.2/A FdmtlLgCpCorC m LB 43.20 +2.8 -.9 +9.4/B FdmtlLgCpCorI LB 50.63 +2.9 -.6 +10.5/A FinclIndsA m SF 20.19 +3.9 +1.1 +9.6/C FltngRtIncA m BL 8.48 +.6 +1.4 +2.5/E FltngRtIncC m BL 8.52 +.5 +1.2 +1.8/E FltngRtIncI BL 8.48 +.6 +1.5 +2.9/D GlbAbsRetStrA m AM 10.20 +.4 -2.3 -1.3/D GlbAbsRetStrC m AM 10.05 +.4 -2.5 -2.0/E GlbAbsRetStrI AM 10.29 +.5 -2.2 -1.0/D GlbAbsRetStrR6 AM 10.31 +.5 -2.2 -.9/D GlbBd1 b IB 12.90 -1.4 +.5 +3.2/A GlbholderYldA m WS 11.28 +3.8 -3.5 +3.3/E GlbholderYldC m WS 11.29 +3.8 -3.8 +2.6/E GlbholderYldI WS 11.32 +3.8 -3.5 +3.6/E GovtIncA m GI 9.02 -.7 -2.4 -.3/D HY1 b HY 8.10 +1.1 -.1 +3.7/C HYA m HY 3.44 +.7 -.4 +4.2/B HYC m HY 3.44 +.7 -.3 +3.4/D HYI HY 3.44 +.7 ... +4.4/B HYMuniBdA m HM 7.90 +.2 -.6 +3.1/D IncA m MU 6.35 +.2 -.6 +1.7/E IncC m MU 6.35 +.2 -.9 +1.0/E IncI MU 6.34 +.3 -.6 +2.0/D IntlGrA m FG 28.50 +1.9 +3.1 +8.5/A IntlGrI FG 28.57 +1.9 +3.2 +8.8/A IntlSmCp1 b FA 23.04 +2.6 +2.2 +6.3/D IntlVal1 b FV 17.14 +4.3 -.3 +3.2/D IntlValNAV FV 17.10 +4.3 -.2 +3.3/D InvmGradeBdA m CI 10.13 -.5 -2.2 +.9/C MidCpStk1 b MG 22.75 +2.2 +6.5 +9.1/B MlMg2010Lftm1 b TA 9.12 +1.0 -.5 +4.1/A MlMg2015Lftm1 b TD 9.58 +1.3 -.4 +4.6/B MlMg2015LftmA m TD 9.59 +1.3 -.4 +4.2/C MlMg2020Lftm1 b TE 10.44 +1.7 ... +5.2/A MlMg2020LftmA m TE 10.45 +1.6 -.2 +4.8/B MlMg2025Lftm1 b TG 11.16 +1.9 +.3 +6.0/A MlMg2025LftmA m TG 11.20 +1.9 +.1 +5.5/B MlMg2030Lftm1 b TH 11.54 +2.3 +.5 +6.6/A MlMg2030LftmA m TH 11.57 +2.3 +.4 +6.2/B MlMg2035Lftm1 b TI 12.10 +2.6 +.7 +7.1/A MlMg2035LftmA m TI 12.02 +2.6 +.6 +6.7/B MlMg2040Lftm1 b TJ 12.24 +2.9 +.9 +7.5/A MlMg2040LftmA m TJ 12.18 +2.8 +.7 +7.1/B MlMg2045Lftm1 b TK 12.08 +2.8 +.9 +7.6/A MlMg2045LftmA m TK 12.01 +2.8 +.8 +7.2/B MlMg2050Lftm1 b TN 12.89 +2.8 +.9 +7.6/A MltIdx2020Prs1 b TE 11.47 +.4 -1.6 +2.2/E MltIdx2025Prs1 b TG 12.85 +1.1 -1.1 +3.7/E MltIdx2030Prs1 b TH 13.85 +1.8 -.6 +5.1/D MltIdx2035Prs1 b TI 14.45 +2.3 -.2 +6.0/D MltIdx2040Prs1 b TJ 14.82 +2.6 +.1 +6.6/C MltIdx2045Prs1 b TK 14.98 +2.7 +.1 +6.8/D MltIdx2050Prs1 b TN 13.32 +2.7 +.2 +6.9/C MltIdxIncPrs1 b RI 10.93 +.3 -1.2 +1.5/E MltMgLsAgr1 b XM 16.66 +2.9 +1.3 +7.5/A MltMgLsAgrA m XM 16.72 +2.9 +1.2 +7.1/B MltMgLsAgrC m XM 16.73 +2.8 +1.0 +6.3/C MltMgLsBl1 m MA 15.28 +1.7 +.1 +4.9/C MltMgLsBl5 MA 15.19 +1.7 +.2 +5.3/B MltMgLsBlA b MA 15.19 +1.8 +.2 +5.3/C MltMgLsBlC m MA 15.28 +1.7 -.1 +4.2/D MltMgLsBlR6 MA 15.19 +1.8 +.2 +5.3/B MltMgLsCns1 b XY 12.84 +.5 -1.1 +2.7/B MltMgLsCnsA m XY 12.87 +.5 -1.2 +2.3/C MltMgLsCnsC m XY 12.87 +.4 -1.3 +1.6/D MltmgLsMd1 b CA 13.67 +1.1 -.5 +4.0/B MltmgLsMd5 CA 13.65 +1.1 -.5 +4.0/B MltmgLsMdA m CA 13.71 +1.1 -.6 +3.6/C MltmgLsMdC m CA 13.70 +.9 -.9 +2.9/D MltmgrLsGr1 b AL 16.20 +2.3 +.7 +6.4/B MltmgrLsGr5 AL 16.18 +2.3 +.7 +6.4/B MltmgrLsGrA m AL 16.26 +2.3 +.6 +6.0/C MltmgrLsGrC m AL 16.25 +2.3 +.4 +5.3/D NatrlRes1 b SN 13.11 +8.0 +2.7 -1.0/D NewOpps1 b SB 29.10 +4.0 +1.4 +7.6/C RegionalBankA m SF 28.81 +4.6 +4.4 +19.5/A RegionalBankC m SF 27.36 +4.5 +4.2 +18.7/A RlEsttSec1 b SR 11.50 +3.0 -7.2 +2.1/B RlRetBd1 b IP 11.07 +.1 -1.3 +.5/C SmCoVal1 b SB 28.21 +3.9 -.9 +10.8/A StratIncOppsA m MU 10.70 +.3 -.4 +2.5/C StratIncOppsC m MU 10.70 +.3 -.7 +1.8/D StratIncOppsI MU 10.70 +.3 -.4 +2.8/C TtlRetNAV CI 13.17 -.6 -2.4 +1.1/B TxFrBdA m ML 9.60 ... -1.2 +1.9/D USGlbLdrsGrA m LG 46.89 +4.2 +3.2 +10.1/C USGlbLdrsGrC m LG 39.75 +4.2 +3.0 +9.3/D USGlbLdrsGrI LG 50.26 +4.3 +3.3 +10.4/C USGrA m LG 10.90 +3.9 +7.5 +12.1/B USHYBd1 b HY 11.15 +.7 -.2 +4.5/B sBlueChipGr1 b LG 39.10 +3.2 +8.0 +15.0/AKLAllcInstl IH 15.12 +2.4 -.4 +5.1/AKeeleySmCpDivValI SV 18.73 +5.4 +.9 +8.3/B SmCpValA m SB 31.72 +4.4 +.4 +2.6/E SmCpValI SB 32.16 +4.4 +.5 +2.9/EKellnerSmMidCpValI SB 14.59 +4.7 +1.0 +6.9/DKempnerMlCpDepValIns LV 10.76 +4.1 +2.9 +6.0/DKineticsInternetNoLoad d LG 48.34 +3.3 -7.4 +11.2/C ParadigmInstl d MG 50.88 +4.5 +4.6 +11.6/A ParadigmNoLoad d MG 50.54 +4.4 +4.6 +11.4/A SmCptlOppsNLd d SB 56.35 +4.4 +10.0 +12.4/AKirr MarbachPtnrsVal m MG 24.93 +3.4 -.1 +5.1/ELKCMAqnsCthlcEq m LB 17.65 +4.1 +2.7 +8.3/C EqInstl d LG 26.79 +4.0 +3.0 +9.6/D FI d TW 10.49 -.1 -1.3 +.9/E SmCptlEqIns d SG 19.32 +4.4 +4.8 +5.8/ELSVValEq LV 28.58 +3.4 -1.3 +9.2/ALaudusIntlMktMtrsInv FG 26.89 +3.1 +1.4 +7.9/A IntlMktMtrsSel FG 26.86 +3.2 +1.5 +8.0/A MndrnEmergMkts EM 8.54 +.7 -.1 +1.9/E MndrnIntlGvIIns IB 10.23 -2.5 +2.3 +3.4/A SCMktMtrsInv SB 18.44 +3.8 +.1 +5.4/D USLgCpGr LG 20.97 +3.3 +8.4 +12.9/ALazardCptAltrOpStrIns TV 10.54 +3.7 -.6 +5.0/A DevMEqIns EM 14.26 -.5 -1.5 +9.1/A EMDbtInstl EB 8.31 -1.0 +.3 +3.7/D EMEqBlndInstl EM 12.65 -1.0 -2.2 +7.3/B EMEqInstl EM 19.83 -1.9 -.9 +5.1/D EMEqOpen b EM 20.39 -1.9 -1.0 +4.9/D EMMltAsstInstl EM 9.53 -.8 -2.0 +3.6/D GlbLtdInfrsIns XO 15.42 +5.3 -3.4 +8.0/A GlbLtdInfrsOpn b XO 15.43 +5.3 -3.5 +7.8/A IntlEqInstl FB 19.58 +2.9 -.2 +2.7/E IntlEqOpen b FB 19.78 +2.9 -.3 +2.4/E IntlStratEqIns FG 16.06 +2.8 +2.3 +4.0/E IntlStratEqOpen b FG 16.18 +2.7 +2.2 +3.7/E USCorpIncInstl HY 4.76 +.6 -1.3 +3.1/D USEqConcntrIns LB 15.38 +2.3 +.5 +8.3/C USSmMidCpEqIns SG 14.81 +4.7 +1.1 +6.8/D USStratEqInstl LB 12.61 +3.5 +1.4 +7.1/DLee Financial GroupHawaiiMuniInv b SL 10.90 ... -1.4 +1.3/DLeutholdCorInvmInstl d TV 20.61 +.2 +.4 +5.4/A CorInvmRetail d TV 20.59 +.3 +.4 +5.3/A GlbInstl d IH 9.55 ... -1.0 +4.0/B GrizzlyShrt BM 4.87 -3.8 -3.6 -9.6/ALitman GregoryMtrsEqInstl LG 19.71 +3.7 +3.2 +10.0/D MtrsIntlInstl FB 17.92 +3.9 +1.1 +1.0/ELongleaf PartnersIntl FB 17.09 +4.4 +2.8 +8.7/A LnglfPtnrs LB 26.74 +4.5 -.4 +3.4/E SmCap MB 27.72 +2.7 +.4 +4.4/DLoomis SaylesBdInstl MU 13.64 +.1 -.1 +2.7/C BdRetail b MU 13.57 +.1 -.2 +2.4/C CorPlusBdA m CI 12.66 ... -1.4 +1.6/A FI MU 13.23 +.1 -.7 +3.4/B GlbBdInstl IB 16.67 -1.2 +.3 +2.8/B GlbBdRetail b IB 16.38 -1.3 +.2 +2.5/B GrY LG 15.63 +1.8 +.6 +13.6/A InstlHiInc HY 6.68 +.9 -.4 +4.1/B InvmGradeBdA m CI 10.99 +.1 -.3 +2.0/A InvmGradeBdC m CI 10.87 -.1 -.5 +1.2/B InvmGradeBdY CI 11.00 +.1 -.1 +2.3/A InvmGradeFI CI 12.05 -.1 -1.3 +2.7/A LtdTrmGvtAgcA m GS 11.13 -.1 -.6 +.1/B SmCpGrInstl SG 27.14 +2.6 +6.9 +10.0/B SmCptlValInstl SB 34.12 +3.8 -.3 +8.3/B SmCptlValRetail b SB 33.57 +3.8 -.4 +8.0/C StratIncA m MU 14.36 -.6 -.4 +1.9/D StratIncC m MU 14.47 -.8 -.7 +1.2/E ValY LV 21.19 +3.9 -.5 +6.3/DLord AbbettAffiliatedA m LV 15.45 +3.2 -1.8 +7.9/B AffiliatedC m LV 15.46 +3.2 -1.9 +7.2/C AffiliatedF b LV 15.45 +3.3 -1.7 +8.1/B AffiliatedI LV 15.52 +3.3 -1.6 +8.2/B AlphaStratA m SG 27.35 +3.2 +2.8 +7.4/D AlphaStratC m SG 23.14 +3.1 +2.6 +6.6/D AlphaStratF b SG 27.51 +3.2 +2.8 +7.5/D BdDebA m MU 8.08 +.5 -.8 +4.6/A BdDebC m MU 8.10 +.4 -.9 +3.9/A BdDebF b MU 8.06 +.5 -.9 +4.6/A BdDebI MU 8.03 +.5 -.8 +4.8/A BdDebR3 b MU 8.06 +.4 -1.0 +4.3/A CATxFrIncA m MC 10.79 +.1 -1.2 +2.7/B CalibRtdDivGrA m LB 14.98 +2.9 -2.3 +8.7/C CalibRtdDivGrC m LB 14.79 +2.8 -2.5 +7.9/D CnvrtA m CV 13.32 +.7 +1.7 +5.0/C CnvrtI CV 13.39 +.6 +1.8 +5.2/B CorFIA m CI 10.55 -.5 -2.3 +.5/D CorFIC m CI 10.51 -.5 -2.4 -.1/E CorFIF b CI 10.55 -.5 -2.3 +.6/D DevelopingGrA m SG 25.86 +3.7 +10.9 +4.8/E DevelopingGrF b SG 26.79 +3.8 +10.9 +4.9/E DevelopingGrI SG 29.61 +3.8 +11.0 +5.0/E DevelopingGrR3 b SG 25.15 +3.8 +10.8 +4.5/E EmMktsCcyI CR 5.36 -1.2 +.7 +2.9/A FdmtlEqA m LV 12.73 +3.1 -1.7 +7.0/C FdmtlEqC m LV 11.35 +3.1 -1.8 +6.2/D FdmtlEqF b LV 12.60 +3.1 -1.6 +7.2/C FdmtlEqI LV 12.81 +3.1 -1.5 +7.3/C FdmtlEqR3 b LV 12.51 +3.0 -1.7 +6.7/D FltngRtA m BL 9.19 +.4 +1.6 +4.2/A FltngRtC m BL 9.20 +.4 +1.5 +3.5/C FltngRtF b BL 9.19 +.5 +1.7 +4.3/A FltngRtI BL 9.20 +.5 +1.8 +4.4/A GrOppsA m MG 20.84 +2.0 +2.3 +5.7/E GrOppsI MG 23.67 +2.0 +2.4 +6.0/D HYA m HY 7.52 +.6 -.6 +5.3/A HYC m HY 7.48 +.5 -.8 +4.6/A HYF b HY 7.51 +.6 -.6 +5.4/A HYI HY 7.55 +.6 -.7 +5.5/A HYMuniBdA m HM 11.79 +.8 +1.2 +4.3/B HYMuniBdC m HM 11.79 +.8 +1.1 +3.6/C HYMuniBdF b HM 11.80 +.8 +1.3 +4.4/B IncA m TW 2.78 ... -1.9 +2.7/B IncC m TW 2.79 -.1 -2.1 +1.9/C IncF b TW 2.78 ... -1.9 +2.8/A IntermTxFrA m MI 10.60 ... -1.2 +1.6/C IntermTxFrC m MI 10.59 ... -1.4 +1.0/E IntermTxFrF b MI 10.60 ... -1.1 +1.7/B IntlDivIncA m FV 7.81 +2.9 -.3 +1.1/E IntlDivIncI FV 7.86 +2.9 -.2 +1.5/E IntlEqA m FB 14.33 +3.7 +.4 +3.5/D IntlEqF b FB 14.25 +3.7 +.5 +3.8/D IntlEqI FB 14.45 +3.7 +.5 +3.9/D IntlOppsA m FQ 20.45 +1.7 -1.2 +8.9/D IntlOppsC m FQ 19.02 +1.7 -1.4 +8.0/D IntlOppsI FQ 21.00 +1.7 -1.1 +9.1/C MidCpStkA m MV 29.81 +3.7 -.3 +4.6/E MidCpStkC m MV 27.66 +3.6 -.5 +3.8/E MidCpStkF b MV 29.57 +3.7 -.3 +4.8/E MidCpStkI MV 29.60 +3.7 -.2 +4.9/E MidCpStkP b MV 28.88 +3.7 -.4 +4.4/E MltAsstBalOppA m MA 11.72 +1.7 -.3 +3.8/E MltAsstBalOppC m MA 11.65 +1.8 -.5 +3.0/E MltAsstGlbOppA m IH 11.53 +2.0 -.6 +2.7/D MltAsstGrA m AL 17.32 +2.2 -.6 +4.3/D MltAsstGrC m AL 17.15 +2.1 -.9 +3.5/E MltAsstIncA m CA 14.91 +1.2 +.3 +3.7/C MltAsstIncC m CA 15.12 +1.2 +.1 +2.9/D MltAstFocsdGrA m XM 17.31 +2.4 +.6 +5.5/D NYTxFrA m MY 11.09 +.2 -1.1 +2.1/C NewJerseyTxFrA m MJ 4.89 +.2 -.9 +2.5/B NtnlTxFrIncA m ML 11.15 +.1 -1.3 +2.7/B NtnlTxFrIncC m ML 11.16 ... -1.5 +2.0/D NtnlTxFrIncF b ML 11.14 +.1 -1.3 +2.7/B ShrtDurIncA m CS 4.19 +.1 -.3 +1.7/A ShrtDurIncC m CS 4.22 ... -.4 +1.1/B ShrtDurIncF b CS 4.19 +.1 -.2 +1.8/A ShrtDurIncI CS 4.19 +.1 -.2 +1.9/A ShrtDurTxFrA m MS 15.43 -.1 -.2 +.4/D ShrtDurTxFrC m MS 15.43 -.1 -.4 -.2/E ShrtDurTxFrF b MS 15.43 -.1 -.2 +.5/D SmCpValA m SB 20.64 +4.2 +1.1 +6.7/D SmCpValI SB 24.45 +4.2 +1.2 +7.0/D TtlRetA m CI 10.06 -.3 -2.2 +1.0/B TtlRetC m CI 10.05 -.4 -2.4 +.4/D TtlRetF b CI 10.06 -.3 -2.2 +1.1/B TtlRetI CI 10.08 -.3 -2.0 +1.3/B ValOppsA m MB 19.77 +3.5 -1.6 +5.1/D ValOppsC m MB 17.63 +3.3 -1.8 +4.3/D ValOppsF b MB 20.16 +3.4 -1.6 +5.3/D ValOppsI MB 20.54 +3.4 -1.5 +5.4/DLyricalUSValEqInstl LV 18.17 +2.3 -2.4 +6.8/DM.D. SassEqIncPlusInstl XR 10.74 +2.6 -3.3 +.7/EMFSAgrsGrAllcA m XM 23.35 +2.8 +1.1 +8.0/A AgrsGrAllcB m XM 23.00 +2.8 +.9 +7.1/B AgrsGrAllcC m XM 22.76 +2.7 +.8 +7.1/B ArkansasMuniBdA m SL 9.61 ... -.9 +1.8/B BlnRsrCorEqA m LB 27.29 +3.4 -.6 +7.9/D BlnRsrCorEqI LB 27.67 +3.5 -.5 +8.2/D CAMuniBdA m MC 5.91 -.1 -1.3 +3.0/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Tuesday, April 24, 2018

PAGE 50

CnsrvAllcA m CA 15.42 +1.0 -.3 +3.9/B CnsrvAllcB m CA 15.33 +.9 -.5 +3.1/D CnsrvAllcC m CA 15.19 +1.0 -.5 +3.1/D CnsrvAllcI CA 15.56 +1.0 -.1 +4.2/B CorEqA m LB 31.26 +2.8 +1.0 +9.8/B CorEqC m LB 27.37 +2.7 +.8 +9.0/C CorpBdA m TW 13.54 -.1 -3.4 +1.7/D CorpBdC m TW 13.49 -.3 -3.7 +.9/E CorpBdI TW 13.53 -.1 -3.3 +1.9/C EMEqA m EM 35.57 +.2 +1.3 +7.4/A GeorgiaMuniBdA m SL 10.54 ... -1.1 +1.8/B GlbEqA m WS 43.18 +3.3 -.9 +7.1/C GlbEqC m WS 38.11 +3.2 -1.1 +6.2/C GlbGrA m WS 41.43 +2.9 +1.8 +9.4/A GlbHYA m HY 6.12 +.7 -.8 +3.5/C GlbHYC m HY 6.12 +.8 -1.0 +2.8/E GlbTtlRetA m IH 17.91 +.8 -1.2 +4.6/B GlbTtlRetC m IH 17.99 +.7 -1.4 +3.8/B GovtSecA m GI 9.49 -.5 -2.2 -.3/D GrA m LG 95.83 +2.8 +6.5 +13.1/A GrAllcA m AL 20.70 +2.2 +.8 +6.8/A GrAllcB m AL 20.50 +2.1 +.5 +6.0/C GrAllcC m AL 20.28 +2.2 +.5 +6.0/C GrAllcI AL 20.89 +2.3 +.9 +7.1/A GrB m LG 77.79 +2.7 +6.3 +12.2/B GrC m LG 77.20 +2.7 +6.3 +12.2/B GrI LG 101.72 +2.8 +6.6 +13.3/A HiIncA m HY 3.36 +.7 -.9 +3.4/D HiIncC m HY 3.37 +.6 -1.1 +2.7/E HiIncI HY 3.35 +.7 -.8 +3.6/C InstlIntlEq FG 25.49 +3.9 +.1 +5.1/D IntlDvrsfctnA m FB 19.70 +2.7 +.1 +6.8/A IntlGrA m FG 33.65 +3.0 -.3 +7.4/B IntlNwDscA m FR 35.53 +2.6 +2.3 +8.9/C IntlNwDscC m FR 33.85 +2.5 +2.0 +8.1/D IntlNwDscI FR 36.57 +2.6 +2.4 +9.2/C IntlValA m FB 42.60 +2.1 -1.3 +8.0/A LtdMatA m CS 5.89 ... -.4 +.7/C LtdMatC m CS 5.89 -.1 -.6 -.2/E MAInvsGrStkA m LG 28.54 +2.9 +2.6 +10.8/C MAInvsGrStkB m LG 24.80 +2.9 +2.4 +10.0/D MAInvsGrStkC m LG 24.58 +2.8 +2.4 +9.9/D MAInvsGrStkI LG 29.33 +2.9 +2.7 +11.0/C MAInvsTrustA m LB 32.35 +3.2 +.6 +9.6/B MAInvsTrustB m LB 31.36 +3.1 +.4 +8.7/C MAInvsTrustC m LB 30.76 +3.1 +.4 +8.7/C MAInvsTrustI LB 31.48 +3.2 +.7 +9.8/B MAMuniBdA m MT 10.86 +.1 -1.1 +2.1/A MISMuniBdA m SL 9.49 -.1 -1.1 +1.7/B MidCpGrA m MG 16.99 +2.5 +6.3 +10.5/A MidCpGrC m MG 13.71 +2.5 +6.0 +9.6/B MidCpGrI MG 17.97 +2.6 +6.4 +10.8/A MidCpValA m MV 23.13 +4.0 -.5 +6.5/C MidCpValC m MV 21.74 +4.0 -.7 +5.7/D MidCpValI MV 23.70 +4.0 -.4 +6.8/C ModAllcA m MA 17.76 +1.6 +.2 +5.3/C ModAllcB m MA 17.55 +1.5 ... +4.5/D ModAllcC m MA 17.43 +1.5 ... +4.5/D ModAllcI MA 18.00 +1.6 +.3 +5.6/B MrylndMuniBdA m SL 10.61 ... -.8 +2.0/B MuniHiIncA f HM 8.12 +.2 -.2 +4.1/B MuniHiIncC m HM 8.13 +.2 -.5 +3.1/D MuniIncA m ML 8.60 ... -1.1 +2.7/B MuniIncC m ML 8.63 ... -1.4 +1.9/D MuniLtdMatA m MS 8.00 -.1 -.7 +1.2/A MuniLtdMatC m MS 8.01 ... -.9 +.4/D NAMuniBdA m SL 11.43 ... -1.1 +1.8/B NAMuniBdC m SL 11.42 -.1 -1.3 +1.1/D NYMuniBdA m MY 10.82 ... -1.3 +2.3/B NewDiscvA m SG 28.97 +3.0 +6.3 +9.5/B NewDiscvC m SG 23.48 +3.0 +6.1 +8.7/C NewDiscvI SG 32.01 +3.1 +6.4 +9.8/B PEMuniBdA m MP 10.11 +.1 -.7 +2.6/A RsrchA m LB 42.62 +2.8 +1.2 +9.6/B RsrchC m LB 38.48 +2.7 +1.0 +8.8/C RsrchI LB 43.76 +2.8 +1.3 +9.9/B RsrchIntlA m FB 19.37 +3.6 +.3 +4.2/C RsrchIntlI FB 20.03 +3.6 +.4 +4.5/C SCMuniBdA m SL 11.78 ... -1.0 +1.7/B StratIncA m MU 6.42 -.1 -2.3 +2.2/D TENMuniBdA m SL 10.20 +.1 -.9 +1.8/B TechA m ST 40.22 +2.7 +9.6 +20.2/A TechC m ST 34.86 +2.6 +9.3 +19.3/B TtlRetA m MA 18.65 +1.7 -2.0 +5.2/C TtlRetB m MA 18.66 +1.6 -2.3 +4.4/D TtlRetBdA m CI 10.39 -.3 -2.4 +.9/C TtlRetBdC m CI 10.40 -.3 -2.7 .../E TtlRetBdI CI 10.39 -.3 -2.4 +1.1/B TtlRetC m MA 18.75 +1.6 -2.3 +4.4/D TtlRetI MA 18.64 +1.7 -2.0 +5.4/B UtlsA m SU 20.00 +4.3 -.3 +1.7/E UtlsB m SU 19.89 +4.2 -.6 +.9/E UtlsC m SU 19.89 +4.3 -.5 +.9/E ValA m LV 39.34 +2.7 -2.7 +8.0/B ValB m LV 39.14 +2.7 -3.0 +7.2/C ValC m LV 38.87 +2.7 -3.0 +7.2/C ValI LV 39.55 +2.7 -2.7 +8.2/B VirginiaMuniBdA m SL 10.94 ... -.8 +1.9/B WestVRMuniBdA m SL 10.84 ... -.8 +1.8/BMacquarie InvestmentPldCorePlusBond CI 9.99 -.2 -1.6 +1.3/B PldEmergingMkts d EM 8.80 +.8 +.1 +3.1/E PldLbrSelIntlEq FV 15.24 +5.6 +1.8 +3.8/CMadisonDivIncY LV 26.03 +3.2 -2.0 +9.6/A DiversIncA m MA 15.69 +1.9 -2.3 +5.8/B InvsY LG 22.66 +3.1 -.8 +10.3/C LgCpValA m LV 15.01 +6.6 +2.5 +8.6/B MidCpA m MG 9.41 +2.2 -.5 +7.1/DMainStayBalA m MA 31.92 +2.6 -1.8 +4.1/D BalI MA 31.99 +2.6 -1.7 +4.3/D EpchGlbEqYldI WS 19.15 +3.8 -3.6 +3.8/E EpchUSAllCpI LB 28.10 +2.7 -1.3 +7.7/D EpchUSSmCpI SB 31.25 +3.0 -2.1 +6.9/D EpochIntlChoI FB 35.96 +3.7 -.3 +2.3/E FltngRtA m BL 9.35 +.4 +1.5 +3.4/C FltngRtC m BL 9.35 +.4 +1.2 +2.6/E IdxdBdI CI 10.29 -.4 -2.4 +.5/D IncBldrA m IH 18.92 +2.6 -3.2 +3.2/C LgCpGrA m LG 9.83 +3.7 +8.6 +11.9/B MAPA m LB 40.82 +3.3 -.1 +7.3/D MAPC m LB 36.37 +3.2 -.4 +6.3/E MAPI LB 42.05 +3.3 ... +7.6/D MKCnvrtA m CV 17.38 +1.5 +3.7 +6.2/A MKCommonStkA m LB 25.80 +3.8 +.9 +9.3/B MKEMDbtA m EB 10.43 -.2 -2.8 +5.8/A MKGovtA m GI 8.08 -.4 -2.1 -.1/C MKIntlEqA m FG 17.16 +4.3 +1.2 +7.1/B MKSP500IdxA m LB 48.18 +3.3 +.3 +9.8/B MKSP500IdxI LB 48.79 +3.3 +.3 +10.0/A MKTtlRetBdI CI 10.30 -.3 -2.5 +1.2/B MKTxAdvtSTBdI CS 9.51 +.1 +.3 +1.0/B MKTxFrBdA m ML 9.90 +.5 -.6 +2.8/A MKUnconsBdA m NT 8.79 +.2 -.5 +2.0/D MacKHYCorpBdA m HY 5.66 +.3 -.2 +5.2/A MacKHYCorpBdB m HY 5.63 +.2 -.4 +4.3/B MacKHYCorpBdC m HY 5.64 +.4 -.2 +4.4/BMairs & PowerBalInv MA 90.80 +2.5 -2.9 +5.1/C GrInv LB 117.99 +4.1 -2.6 +7.7/D SmCp d SB 25.01 +4.7 -1.2 +7.2/CManaged Account SeriAdvtgGlobalSmCp SW 13.60 ... +2.0 +7.3 MidCapDiv MV 12.35 +1.0 +1.8 +7.9Manning & NapierCorBdS CI 10.34 -.3 -2.4 +.5/D DiversTxEx MS 10.83 -.2 -1.1 +.5/C IntlSs FB 9.61 +4.0 +2.3 +6.4/A NYTxEx SS 10.27 -.2 -1.2 +.5/C PrBlndCnsrvTrmS CA 13.44 +.4 -1.7 +2.0/E PrBlndExtndTrmS MA 17.13 +.6 -1.0 +3.0/E PrBlndMaxTrmS XM 20.96 +1.7 +.8 +6.2/C PrBlndModTrmS CA 13.32 +.4 -1.3 +2.1/E UnconsBdS NT 10.30 ... -.8 +1.2/E WldOppsS FB 8.32 +2.1 ... +3.4/DMarathon FundsVal LB 27.08 +2.3 -.6 +8.1/DMarketeldA m LO 17.56 +1.8 +1.9 +2.0/D I LO 17.78 +1.8 +1.9 +2.2/DMarsico21stCentury b MG 29.43 +1.8 +6.7 +8.8/B FlexCptl b XM 14.31 +2.3 -.4 +4.0/E Foc b LG 18.40 +1.8 +7.8 +9.1/D Glb b WS 15.61 +2.1 +8.0 +10.5/A Gr b LG 19.04 +2.6 +8.1 +9.2/D IntlOpps b FG 21.06 +2.2 +4.1 +8.6/AMassMutualPrmCorBdA m CI 10.37 -.3 -2.2 +.3/E PrmCorBdAdmin CI 10.45 -.4 -2.2 +.5/D PrmCorBdI CI 10.55 -.3 -2.0 +.8/C PrmCorBdR5 CI 10.59 -.3 -2.0 +.7/C PrmCorBdSvc CI 10.53 -.3 -2.0 +.6/D PrmDiscpGrR5 LG 12.80 +2.4 +2.3 +11.4/B PrmDiscpGrSvc LG 12.83 +2.4 +2.2 +11.2/B PrmDiscpValR5 LV 16.35 +3.5 -.8 +7.9/B PrmDiversBdR5 CI 9.69 -.2 -2.0 +1.2/B PrmGlbAdmin WS 15.71 +2.5 +.5 +8.6/B PrmGlbR5 WS 15.72 +2.5 +.6 +8.8/A PrmHYI HY 9.01 +.7 -.2 +5.6/A PrmHYR5 HY 9.06 +.8 -.2 +5.5/A PrmInfPrtIncI IP 10.19 +.3 -1.1 +1.2/A PrmInfPrtIncR5 IP 10.19 +.2 -1.2 +1.1/A PrmIntlEqR5 FG 13.85 +1.8 +.7 +5.8/C PrmMainStrtR5 LB 11.04 +3.3 -2.0 +8.3/C PrmShrtDurBdA m CS 10.02 +.1 -.2 +1.1/B PrmShrtDurBdI CS 10.16 +.2 +.1 +1.6/A PrmShrtDurBdR5 CS 10.19 +.1 ... +1.5/A PrmShrtDurBdSvc CS 10.12 +.1 ... +1.4/A PrmSmCpOppsA m SB 14.42 +3.7 +.9 +6.9/D PrmSmCpOppsR5 SB 14.86 +3.6 +1.0 +7.4/C PrmStrEMkI EM 13.53 +.2 +1.3 +6.2/B Rsl2000SCIdxI SB 13.48 +3.5 +2.0 +8.6/B RtrSmt2020A m TE 12.94 -.4 -.1 +4.2 RtrSmt2020Admin TE 13.00 -.5 ... +4.4 RtrSmt2020Svc TE 13.04 -.4 +.1 +4.6 RtrSmt2030A m TH 13.38 -.6 +.4 +5.6 RtrSmt2030Admin TH 13.46 -.6 +.4 +5.8 RtrSmt2030Svc TH 13.47 -.6 +.4 +5.9 RtrSmt2040Admin TJ 13.30 -.7 +.5 +6.3 RtrSmt2040Svc TJ 13.33 -.7 +.5 +6.4 RtrSmtModA m MA 10.35 -.5 -.1 +4.3 RtrSmtModAdmin MA 10.32 -.5 ... +4.5 RtrSmtModGrA m AL 10.87 -.7 +.5 +5.9 RtrSmtModGrAdm AL 10.84 -.6 +.6 +6.2 SP500IdxAdmin LB 18.38 +3.2 +.3 +9.9/B SP500IdxI LB 18.62 +3.3 +.4 +10.3/A SP500IdxR4 b LB 18.18 +3.2 +.3 +9.7/B SP500IdxR5 LB 18.67 +3.3 +.4 +10.2/A SP500IdxSvc LB 18.70 +3.3 +.3 +10.0/A SelBlChpGrA m LG 19.87 +2.6 +4.9 +13.8/A SelBlChpGrAdm LG 20.73 +2.7 +5.0 +14.1/A SelBlChpGrR5 LG 21.20 +2.7 +5.1 +14.3/A SelBlChpGrSvc LG 21.01 +2.7 +5.0 +14.2/A SelDvrsValR5 LV 12.70 +3.9 -.7 +8.5/B SelEqOpportsA m LB 15.57 +3.5 -.3 +8.5/C SelEqOpportsAdm LB 16.33 +3.4 -.2 +8.8/C SelEqOpportsI LB 16.84 +3.5 -.1 +9.1/C SelEqOpportsR5 LB 16.90 +3.4 -.2 +9.0/C SelEqOpportsSvc LB 16.57 +3.4 -.2 +8.9/C SelFdmtlValA m LV 11.35 +3.7 -1.8 +6.0/D SelFdmtlValAdm LV 11.50 +3.7 -1.7 +6.3/D SelFdmtlValI LV 11.42 +3.7 -1.6 +6.6/D SelFdmtlValR5 LV 11.48 +3.7 -1.6 +6.5/D SelGrOppsA m LG 10.05 +2.7 +7.6 +9.2/D SelGrOppsAdmin LG 10.84 +2.7 +7.8 +9.5/D SelGrOppsI LG 11.71 +2.7 +7.8 +9.8/D SelGrOppsR5 LG 11.58 +2.7 +7.8 +9.7/D SelGrOppsSvc LG 11.25 +2.6 +7.8 +9.6/D SelMCValI MV 13.58 +3.8 -.9 +7.7/B SelOverseasI FB 9.76 +4.1 +.2 +5.2/B SelOverseasR5 FB 9.79 +4.0 +.2 +5.1/B SelSmCoValI SV 11.32 +3.7 -1.0 +7.9/B SelSmCoValR5 SV 11.39 +3.7 -1.0 +7.8/B SelSmCpGrEqI SG 16.66 +3.2 +5.5 +8.2/C SelSmCpGrEqR5 SG 16.47 +3.1 +5.4 +8.1/D SelStratBdAdm CI 10.12 -.5 -2.7 +1.7/A SelStratBdR5 CI 10.15 -.5 -2.7 +1.9/A SelStratBdSvc CI 10.15 -.5 -2.7 +1.8/A SelTtlRetBdI CI 9.54 -.3 -2.2 +1.0/C SelTtlRetBdR5 CI 9.52 -.4 -2.2 +.9/C SelTtlRetBdSvc CI 9.56 -.3 -2.1 +.8/C SelectMdCpGrA m MG 19.21 +1.7 +3.8 +9.6/B SelectMdCpGrAdm MG 20.71 +1.7 +3.9 +9.9/B SelectMdCpGrI MG 22.33 +1.7 +4.0 +10.2/B SelectMdCpGrR5 MG 22.13 +1.7 +3.9 +10.1/B SelectMdCpGrSvc MG 21.63 +1.7 +3.9 +10.0/BMatrix AdvisorsAdvsVal LV 70.50 +3.8 -1.6 +5.4/EMatthewsAsiaDivInv DP 19.56 +2.9 -.8 +7.6/D AsiaGrInv DP 28.10 +1.3 +3.1 +10.0/B AsiaInnovtrInv PJ 14.36 -.8 +1.2 +10.4/A AsianGrIncInv PJ 16.94 +.5 -3.0 +1.7/E ChinaInv CH 22.90 -.3 +3.2 +8.8/A IndiaInv EI 34.31 +5.4 ... +7.7/D JapanInv JS 24.53 +1.4 +1.7 +10.9/B KoreaInv MQ 6.76 +3.8 -2.2 +8.0/A PacTigerInv PJ 30.93 +.3 -2.3 +5.9/DMcKeeIntlEqInstl d FB 13.92 +4.0 +.4 +5.3/BMeederBalRetail b TV 11.51 -.9 -.8 +3.8 DynAllcRetail b XM 10.95 -1.0 +.9 +6.7 MuireldRetail b TV 7.54 -1.2 ... +5.5MergerInv b NE 16.21 -.9 +1.7 +1.5/CMeridianContrarianLgcy d MG 43.86 +3.2 +4.5 +10.8/A GrLegacy d SG 43.15 +3.6 +3.7 +11.2/AMerkHardCcyInv b IB 9.96 -1.9 +.8 +1.6/DMetropolitan WestFltngRtIncIs BL 10.07 +.4 +1.3 +3.4/C HYBdInstl HY 9.57 +.4 -.3 +3.2/D HYBdM b HY 9.57 +.3 -.5 +3.0/D IntermBdInstl CI 10.13 -.4 -1.5 +.5/D IntermBdM b CI 10.13 -.4 -1.6 +.3/E LowDurBdI CS 8.61 -.2 -.3 +.8/C LowDurBdM b CS 8.61 -.1 -.4 +.6/C StratIncInstl NT 7.95 -.1 -.2 +2.2/C TtlRetBdI CI 10.35 -.4 -2.2 +.8/C TtlRetBdM b CI 10.35 -.5 -2.2 +.5/D TtlRetBdPlan CI 9.74 -.4 -2.1 +.9/C UltraShrtBdIns UB 4.26 +.1 +.3 +.8/C UnconsBdI NT 11.79 ... -.2 +2.3/C UnconsBdM b NT 11.80 ... -.3 +2.0/DMillerOppC m MB 22.09 +2.7 -2.0 +3.2/E OppI MB 25.47 +2.9 -1.7 +4.3/DMondrianIntlEq FV 15.96 +2.8 +1.5 +4.1MonettaMonetta LG 18.86 +3.2 -.2 +7.8/E YoungInv b LG 24.20 +3.0 +.8 +10.2/CMorgan StanleyEuropeanEqIncB m ES 17.55 +2.2 -1.6 +.6/E GlbFIOppsA m IB 5.67 +.2 +.7 +3.1/B GlbFIOppsI IB 5.74 +.4 +1.0 +3.5/A InsInAcIntlAlI d FB 14.45 +2.6 -.1 +3.3/D InsInEMI d EM 27.81 -.7 -.5 +5.5/C InsInGlbFrnchI WS 24.19 +1.9 -2.1 +9.5/A InsInGrA m LG 44.22 +1.5 +11.2 +16.5/A InsInGrI LG 46.35 +1.5 +11.3 +16.9/A InsInIntEqA m FB 17.59 +4.0 -.9 +3.0/E InsInIntEqI d FB 17.84 +4.0 -.7 +3.4/D InsIncSmCGrI d SG 11.43 +.4 +4.9 +2.0/E InsIncUSRlEstI SR 13.62 +1.5 -10.2 -.3/D InsMidCpGrA m MG 15.63 -.2 +9.5 +4.9/E InsMidCpGrI MG 18.45 -.2 +9.6 +5.2/E InsShDrIncI CS 8.11 +.3 +.3 +3.3/A InstlCrPlsFIIns CI 10.83 -.3 -1.8 +4.5/A InstlGlbStrA m IH 16.92 +1.4 +.4 +4.0/B InstlGlbStrIns IH 17.05 +1.4 +.5 +4.3/B MltCpGrTrustA m LG 35.18 +1.0 +10.0 +16.0/A MltCpGrTrustI LG 38.72 +1.0 +10.2 +16.4/A USGovtSecB m CI 8.42 -.5 -2.0 +.8/C USGovtSecI CI 8.42 -.5 -1.9 +1.1/BMotley FoolGlbOppInv WS 24.31 +.8 +7.0 +10.0/A SMCapGrInv MG 25.10 +1.4 +3.1 +9.7/BMuhlenkampMuhlenkamp LB 52.44 +1.1 -5.0 -.9/ENationwideA m LB 25.09 +2.7 +.5 +9.1/C BdIdxA m CI 10.67 -.5 -2.6 +.1/E BdIdxInstl CI 10.65 -.4 -2.5 +.6/D GrInstl LG 12.69 +3.3 +3.4 +10.0/D InDeAgrsA m XM 10.23 +3.0 +.4 +7.0/B InDeAgrsSvc b XM 10.25 +2.9 +.3 +6.9/B InDeCnsrvSvc b XY 10.22 +.7 -.8 +2.4/C InDeMdA m MA 10.12 +2.1 -.1 +5.1/C InDeMdC m MA 9.91 +2.1 -.3 +4.3/D InDeMdlyAgrC m AL 10.21 +2.6 ... +5.5/D InDeMdlyAgrsA m AL 10.53 +2.6 +.2 +6.3/B InDeMdlyAgrsSvc b AL 10.50 +2.5 +.1 +6.2/B InDeMdlyCnsSvc b CA 10.21 +1.5 -.5 +3.8/B InDeModSvc b MA 10.07 +2.1 -.1 +5.0/C InstlSvc LB 24.67 +2.8 +.6 +9.3/B IntlIdxA m FB 8.53 +4.2 +.7 +4.4/C IntlIdxR6 FB 8.58 +4.1 +.8 +4.8/C MidCpMktIdxA m MB 17.78 +3.4 +.2 +8.3/B MidCpMktIdxIns MB 18.08 +3.4 +.4 +8.7/A S&P500IdxA m LB 16.03 +3.2 +.3 +9.8/B S&P500IdxInsSv LB 16.13 +3.3 +.3 +9.9/B S&P500IdxInstl LB 16.17 +3.3 +.4 +10.2/A S&P500IdxSvc b LB 16.05 +3.3 +.3 +9.8/B SmCpIdxA m SB 14.02 +3.5 +2.0 +8.1/C SmCpIdxInstl SB 14.30 +3.5 +2.0 +8.5/BNatixisIIOakmarkA m LB 24.52 +4.2 +.9 +10.7/A IIOakmarkC m LB 21.30 +4.0 +.7 +9.8/B IUSEqOppsA m LG 36.71 +2.6 +1.6 +13.1/A IUSEqOppsC m LG 25.30 +2.5 +1.4 +12.2/B IUSEqOppsY LG 42.55 +2.6 +1.7 +13.4/A IVghnNlsnSCVlA m SB 18.17 +4.5 +.1 +6.1/DNeedhamGrRetail b MG 42.40 +.3 -1.2 +2.2/ENeuberger BermanCorBdInstl CI 10.04 -.2 -2.0 +1.1/B EmMktsDbtInstl EB 9.15 +.6 +1.6 +5.0 EmMktsEqInstl EM 21.15 -1.5 -1.6 +7.6/A EmMktsEqR6 EM 21.17 -1.5 -1.6 +7.7/A EqIncA m LV 13.00 +3.3 -.2 +6.5/D EqIncC m LV 12.92 +3.3 -.4 +5.7/E EqIncInstl LV 13.05 +3.3 ... +6.9/C FltngRtIncInstl BL 9.93 +.5 +1.4 +3.2/C FocInv LB 26.78 +3.4 +.9 +7.6/D FocTrust b LB 26.76 +3.3 +.8 +7.4/D GenesisAdv b SG 58.73 +3.7 +1.8 +9.3/C GenesisInstl SG 58.63 +3.8 +2.0 +9.8/B GenesisInv SG 58.70 +3.7 +1.9 +9.6/B GenesisR6 SG 58.60 +3.8 +2.0 +9.9/B GenesisTrust SG 58.74 +3.7 +1.9 +9.6/B GrtChinaEqIns CH 16.41 -1.0 +2.7 +10.4/A GuardianInstl LG 17.68 -1.1 +1.0 +9.4 GuardianInv LG 17.67 -1.1 +1.0 +9.2 GuardianTrust b LG 17.66 -1.1 +.9 +9.0 HiIncBdInstl HY 8.52 +.8 -.3 +3.3/D HiIncBdInv HY 8.50 +.7 -.4 +3.2/D HiIncBdR6 HY 8.52 +.8 -.4 +3.4/D IntlEqInstl FG 13.32 +2.2 -.6 +5.6/C IntlEqInv FG 13.32 +2.3 -.6 +5.5/C IntlSelInstl FG 13.08 +2.2 ... +5.3/D IntrnsValInstl SB 16.78 +3.3 +2.7 +6.6/D LgCpValAdv b LV 30.37 +3.1 -3.0 +6.8/D LgCpValInstl LV 30.31 +3.2 -2.9 +7.3/C LgCpValInv LV 30.33 +3.2 -2.9 +7.1/C LgCpValTrust b LV 30.36 +3.2 -2.9 +7.0/C LgShA m LO 14.30 +1.5 -.6 +2.7/C LgShC m LO 13.66 +1.4 -.9 +1.9/D LgShInstl LO 14.57 +1.5 -.5 +3.0/C MdCpGrInstl MG 15.33 +1.5 +4.1 +8.0/C MdCpGrInv MG 15.32 +1.5 +4.1 +7.8/C MdCpGrTrust MG 15.31 +1.4 +4.0 +7.7/C MltCpOppsA m LB 18.66 +3.2 +1.1 +10.8/A MltCpOppsInstl LB 18.79 +3.2 +1.2 +11.1/A MuniIntermBdIns MI 11.52 +.1 -1.3 +1.5/C NYMuniIncInstl MN 16.86 +.1 -1.4 +1.2/C RlEsttA m SR 12.08 +.8 -7.8 +2.6/A RlEsttInstl SR 12.11 +.8 -7.8 +2.9/A RlEsttTrust b SR 12.07 +.8 -7.8 +2.7/A SclyRspnsvA m LB 38.76 +3.4 +1.5 +8.4/C SclyRspnsvC m LB 38.80 +3.3 +1.3 +7.6/D SclyRspnsvInstl LB 38.68 +3.5 +1.6 +8.8/C SclyRspnsvInv LB 38.72 +3.4 +1.5 +8.6/C SclyRspnsvR6 LB 38.66 +3.4 +1.6 +8.9/C SclyRspnsvTrust b LB 38.76 +3.4 +1.5 +8.4/C ShrtDurBdInstl CS 7.67 ... -.4 +.4/D ShrtDurHiIncIns HY 9.55 +.7 +.2 +2.6/E SmCpGrInv SG 38.45 +2.0 +9.6 +9.7/B StratIncA m MU 10.94 +.4 -1.0 +2.4 StratIncC m MU 10.93 +.3 -1.2 +1.6 StratIncInstl MU 10.93 +.4 -.9 +2.8 StratIncR6 MU 10.92 +.4 -.9 +2.8New AlternativesA f SW 53.83 +2.2 -3.1 +2.6/ENew CovenantBalGr MA 101.34 +2.1 -.1 +4.7/C BalInc CA 21.00 +1.1 -.8 +3.0/D Gr LG 42.21 +3.7 +.8 +7.3/E Inc CS 22.59 -.4 -1.9 +.7/CNicholasEqIncI MV 20.55 +2.6 -.5 +4.7/E HiIncInstl HY 8.90 +.8 -1.1 +1.5/E III MG 28.39 +3.1 +2.6 +8.0/C LtdEditionInstl SG 26.68 +2.7 +1.4 +8.5/C Nicholas LG 62.48 +2.6 +1.1 +2.8/E1919FinclSvcsA m SF 27.89 +4.1 +2.7 +16.5/A FinclSvcsC m SF 25.73 +4.0 +2.4 +15.7/B MrylndTxFrIncA m SI 15.39 ... -.6 +1.1/C SclyRspnsvBalA m MA 18.21 +2.8 +1.6 +6.0/B North CountryEqGr LG 18.50 +3.5 +3.4 +10.5/C IntermBd TW 9.85 -.5 -2.8 .../ENortheast InvestorsNorthstInvTrust HY 4.58 +.9 -1.9 +.1/ENorthernActvMEmergMktEq d EM 22.18 -.3 +2.1 +6.2/B ActvMIntlEq d FB 11.85 +3.2 +.9 +3.9/D ArizonaTxEx SI 10.39 +.1 -1.5 +1.9/A BdIdx CI 10.19 -.5 -2.5 +.7/D CAIntermTxEx MF 10.43 ... -1.2 +1.6/C CATxEx MC 11.36 ... -1.2 +2.3/C CorBd CI 9.91 -.4 -2.4 +.6/D EmMktsEqIdx d EM 12.87 -.4 +.1 +5.0/D FI CI 9.86 -.1 -2.3 +.9/C GlbRlEsttIdx d GR 10.23 +1.8 -4.3 +2.3/B GlbTactAsstAllc IH 13.05 +1.7 -.9 +5.1/A HYFI d HY 6.75 +.9 ... +4.0/C HYMuni HM 8.65 ... -1.1 +2.8/D IncEq LV 14.12 +3.5 -1.5 +8.7/A IntermTxEx MI 10.34 ... -1.3 +1.6/C IntlEq d FB 10.39 +4.3 +1.3 +3.2/E IntlEqIdx d FB 13.01 +4.1 +.8 +4.8/C LgCpCor LV 19.05 +3.1 +.5 +8.8/A LgCpVal LV 16.13 +4.5 -1.1 +6.0/D MidCpIdx MB 19.40 +3.5 +.4 +8.8/A MltMgrGlbRlEstt d GR 10.26 +1.6 -4.6 +1.3/D ShrtBd CS 18.58 +.1 -.3 +.7/C ShrtIntermTxEx MS 10.17 -.2 -.5 +.4/D ShrtIntermUSGvt GS 9.56 -.2 -1.0 -.1/D SmCpCor SB 26.00 +3.7 +1.7 +7.8/C SmCpIdx SB 13.89 +3.5 +2.0 +8.5/B SmCpVal SV 23.18 +4.3 -.9 +7.8/B StkIdx LB 31.73 +3.3 +.4 +10.3/A TxEx ML 10.44 ... -1.5 +2.2/C USTrsIdx GI 20.78 -.6 -2.3 -.1/CNuveenAlAmrMuniBdA m ML 11.39 ... -1.4 +3.1/A AlAmrMuniBdC2 m ML 11.40 +.1 -1.5 +2.5/B ArizonaMuniBdA m SL 10.61 -.1 -1.5 +2.3/A CAMuniBdA m MC 11.01 +.1 -1.4 +3.0/B CAMuniBdI MC 11.02 +.1 -1.3 +3.2/B ClrdMuniBdA m SL 10.57 ... -1.2 +2.6/A CnctMuniBdA m SL 10.34 -.1 -1.3 +1.7/B CorBdI CI 9.42 -.3 -2.4 +.3/E CorPlusBdA m CI 10.66 -.3 -2.5 +1.1/B CorPlusBdI CI 10.64 -.3 -2.4 +1.3/B DivValA m LV 14.72 +4.4 -.1 +8.9/A DivValI LV 14.91 +4.4 -.1 +9.2/A GeorgiaMuniBdA m SL 10.46 -.1 -1.7 +1.3/C HYMuniBdA m HM 17.09 +.6 -.5 +5.2/A HYMuniBdC2 m HM 17.08 +.5 -.7 +4.6/A HYMuniBdI HM 17.10 +.7 -.4 +5.4/A HiIncBdA m HY 7.61 +.7 ... +3.8/C HiIncBdI HY 7.64 +.8 ... +4.1/B IntermDrMnBdA m MI 9.06 +.2 -1.0 +2.1/A IntermDrMnBdI MI 9.09 +.2 -.8 +2.3/A KansasMnBdA m SL 10.49 +.2 -.7 +1.9/B KentuckyMnBdA m SL 10.59 -.1 -1.4 +1.7/B LgCpValA m LV 26.36 +5.6 +1.5 +7.7/C LgCpValI LV 26.47 +5.6 +1.6 +7.9/B LouisianaMnBdA m SL 10.95 +.2 -1.1 +1.9/B LtdTrmMnBdA m MS 10.83 +.1 -.3 +.9/A LtdTrmMnBdC2 m MS 10.80 +.1 -.5 +.6/C LtdTrmMnBdI MS 10.78 +.2 -.4 +1.1/A MAMnBdA m MT 9.93 -.1 -1.7 +2.2/A MAMnBdI MT 9.92 -.1 -1.7 +2.4/A MNIntermMnBdA m SM 10.21 -.1 -1.1 +1.8/C MNIntermMnBdI SM 10.16 ... -1.1 +2.0/B MNMnBdA m SM 11.49 ... -1.4 +2.5/A MNMnBdI SM 11.47 ... -1.5 +2.6/A MichiganMnBdA m SL 11.26 -.1 -1.7 +2.1/A MichiganMnBdI SL 11.25 ... -1.5 +2.3/A MidCpGrOppsA m MG 38.57 +3.3 +4.9 +6.5/D MidCpGrOppsI MG 46.57 +3.4 +4.9 +6.7/D MidCpValI MV 41.19 +5.1 +.5 +9.1/A MissouriMnBdA m SL 11.12 ... -1.0 +2.6/A MrylndMnBdA m SL 10.52 +.1 -1.2 +2.4/A MrylndMnBdI SL 10.53 +.2 -1.0 +2.6/A NAMnBdA m SL 10.62 -.1 -2.0 +1.6/C NAMnBdI SL 10.67 ... -1.9 +1.9/B NWQIntlValI FV 26.65 +5.3 +1.5 +4.8/B NWQSmCpValA m SB 53.29 +4.0 +1.6 +8.3/B NWQSmCpValI SB 54.73 +4.0 +1.6 +8.6/B NYMnBdA m MY 10.76 ... -1.4 +2.5/B NYMnBdI MY 10.77 ... -1.5 +2.7/A NewJerseyMnBdA m MJ 11.19 +.1 -1.3 +2.8/A NewJerseyMnBdI MJ 11.23 +.1 -1.2 +3.0/A OhioMnBdA m MO 11.22 +.1 -1.3 +2.1/B OhioMnBdI MO 11.18 +.1 -1.1 +2.3/A OrgIntermMnBdI SI 10.05 ... -1.3 +1.5/B PEMnBdA m MP 10.71 +.2 -1.5 +2.2/C PEMnBdI MP 10.69 +.2 -1.5 +2.3/B RlEsttSecA m SR 18.35 +2.1 -8.7 +1.3/C RlEsttSecI SR 18.65 +2.1 -8.6 +1.5/B ShrtTrmBdA m CS 9.73 -.1 -.3 +.8/C ShrtTrmBdI CS 9.74 -.1 -.2 +1.0/B ShrtTrmMnBdI MS 9.97 -.1 ... +.6/C SmCpSelA m SB 9.55 +4.7 +3.8 +8.1/C SmCpValA m SV 25.50 +4.8 -.8 +10.0/A SmCpValI SV 26.39 +4.8 -.7 +10.3/A StrBalAllcA m MA 10.63 +.2 ... +3.9 StrBalAllcI MA 10.59 +.2 +.1 +4.2 StrGrAllcA m MA 13.02 +.1 +.9 +5.8 StrIncI MU 10.28 ... -2.0 +2.0/D TNMnBdA m SL 11.52 -.1 -1.3 +1.9/B TNMnBdC2 m SL 11.50 -.2 -1.6 +1.4/C VirginiaMnBdA m SL 10.93 +.1 -1.3 +2.4/A VirginiaMnBdI SL 10.90 ... -1.3 +2.6/A WscnMnBdA m SL 10.39 +.4 -1.1 +1.8/BOak AssociatesLiveOakHlthSci SH 18.83 +3.6 -3.0 +2.6/B PinOakEq LB 67.36 +2.9 +2.3 +12.6/A RedOakTechSel ST 26.15 +2.2 +6.5 +19.9/B WhiteOakSelGr LG 88.87 +2.5 +3.6 +13.6/AOak RidgeSmCpGrA m SG 16.24 +1.6 +4.4 +3.2/EOakmarkEqAndIncInv MA 31.94 -1.0 -.8 +5.6 GlbInv WS 32.98 -.5 -.5 +6.8 GlbSelInv WS 19.04 -1.1 -1.3 +8.3 IntlInv FB 28.58 +.7 ... +7.6 IntlSmCpInv d FQ 17.67 +2.0 -.4 +6.0 Inv LB 85.48 -.9 +1.4 +11.1 SelInv LB 47.09 -.9 -1.4 +7.6OberweisChinaOpps m CH 15.74 -3.7 -1.3 +3.2/E IntlOpps m FR 25.75 -.7 +1.0 +12.0/B IntlOppsInstl d FR 12.90 -.7 +1.0 +12.1/A MicroCp m SG 25.65 +3.9 +2.1 +18.0/AOld WestburyAllCpCor LB 17.06 +2.8 +2.3 +5.9/E FI CI 10.81 -.4 -1.7 -.1/E GlbSmMdCpStrat SW 17.02 -.1 +1.8 +7.9 LgCpStrats WS 14.49 +2.3 +.2 +5.4/D MnBd MI 11.68 -.2 -1.4 +.6/E StratOpps IH 7.89 +3.0 +.9 +4.1/BOlsteinAllCpValAdv LB 24.76 +3.0 +.2 +4.6/E AllCpValC m LB 19.93 +2.9 -.2 +3.6/EOppenheimerActvAllcA m AL 14.64 +2.3 +.3 +5.6/C ActvAllcC m AL 14.30 +2.3 +.1 +4.9/D ActvAllcR b AL 14.55 +2.2 +.3 +5.4/D CnsrvInvA m CA 9.45 +.9 -.6 +2.9/D CnsrvInvC m CA 9.32 +.8 -1.0 +2.2/E CptlAprcA m LG 58.60 +2.7 +.4 +6.6/E CptlAprcC m LG 44.19 +2.6 +.1 +5.8/E CptlAprcR b LG 55.25 +2.7 +.3 +6.3/E CptlAprcY LG 63.36 +2.7 +.4 +6.8/E CptlIncA m CA 10.10 +1.3 -.9 +3.3/C CptlIncC m CA 9.77 +1.2 -1.1 +2.5/E CptlIncR b CA 9.96 +1.3 -.9 +3.0/D DevMktsA m EM 44.12 +.2 +1.3 +6.2/B DevMktsC m EM 41.17 +.1 +1.0 +5.4/C DevMktsR b EM 42.37 +.2 +1.2 +6.0/C DevMktsY EM 43.52 +.2 +1.4 +6.5/B DiscvA m SG 82.21 +2.9 +6.0 +9.9/B DiscvC m SG 59.09 +2.8 +5.8 +9.1/C DiscvMCGrA m MG 20.71 +2.7 +3.9 +9.3/B DiscvMCGrC m MG 17.06 +2.6 +3.6 +8.4/B DiscvMCGrR b MG 19.37 +2.7 +3.7 +9.0/B DiscvY SG 92.64 +2.9 +6.1 +10.2/B DivOppA m LV 23.95 +5.0 ... +7.3/C EqIncA m LV 31.67 +4.0 -1.8 +3.4/E EqIncC m LV 25.12 +3.9 -2.0 +2.6/E EqIncR b LV 30.26 +3.9 -1.9 +3.1/E EqInvA m WS 18.54 +2.6 +.6 +6.8/C EqInvC m WS 18.04 +2.6 +.3 +6.0/C EqInvR b WS 18.52 +2.7 +.5 +6.6/C FdmtlAltsA m AM 26.96 +.9 +.5 +.9/B FdmtlAltsC m AM 23.87 +.9 +.3 +.1/C GlbA m WS 96.57 +2.6 +.6 +8.9/A GlbAllcA m IH 19.58 +1.3 -.9 +4.1/B GlbAllcC m IH 18.70 +1.2 -1.2 +3.3/C GlbAllcY IH 19.55 +1.3 -.9 +4.3/B GlbC m WS 88.84 +2.5 +.4 +8.1/B GlbOppsA m SW 72.56 -2.5 +5.9 +25.2/A GlbOppsC m SW 64.03 -2.6 +5.6 +24.3/A GlbOppsR b SW 69.78 -2.5 +5.8 +24.9/A GlbOppsY SW 73.46 -2.5 +5.9 +25.5/A GlbR b WS 96.07 +2.6 +.5 +8.7/B GlbStrIncA m MU 3.86 +.2 -.6 +2.2 GlbStrIncC m MU 3.86 +.4 -.9 +1.5 GlbStrIncR b MU 3.87 +.4 -.7 +2.0 GlbStrIncY MU 3.86 +.2 -.6 +2.4 GlbY WS 96.71 +2.6 +.7 +9.2/A GoldSpecMnralA m SP 15.53 +4.8 -4.3 +8.5 GoldSpecMnralC m SP 14.20 +4.6 -4.6 +7.7 GoldSpecMnralR b SP 14.80 +4.7 -4.4 +8.2 IntlBdA m IB 5.95 -1.3 +1.1 +4.3/A IntlBdC m IB 5.93 -1.4 +1.1 +3.6/A IntlBdR b IB 5.94 -1.3 +1.2 +4.1/A IntlBdY IB 5.95 -1.3 +1.2 +4.7/A IntlDiversA m FG 18.51 +2.0 +1.3 +7.8/A IntlDiversC m FG 17.97 +2.0 +1.1 +7.0/B IntlDiversR b FG 18.28 +2.0 +1.2 +7.6/A IntlEqA m FB 22.21 +2.7 -.6 +6.1/A IntlGrA m FG 44.04 +1.5 +.3 +5.7/C IntlGrC m FG 41.73 +1.4 +.1 +4.9/D IntlGrR b FG 43.20 +1.5 +.2 +5.4/D IntlGrY FG 43.79 +1.5 +.4 +5.9/C IntlSmMidCoA m FR 51.62 +3.8 +4.2 +14.6/A IntlSmMidCoC m FR 47.47 +3.7 +3.9 +13.7/A IntlSmMidCoR b FR 49.31 +3.8 +4.1 +14.3/A IntlSmMidCoY FR 51.21 +3.8 +4.3 +14.9/A LtdTrmBdA m CS 4.47 +.2 -.3 +1.0/B LtdTrmBdC m CS 4.46 +.1 -.6 +.2/D LtdTrmBdY CS 4.49 +.2 -.2 +1.3/A LtdTrmGvtA m GS 4.33 -.1 -.4 +.2/B LtdTrmGvtC m GS 4.32 -.2 -.8 -.6/E LtdTrmGvtY GS 4.33 -.1 -.5 +.5/A MainStrtAllCpA m LB 17.97 +3.0 +.1 +6.8/E MainStrtAllCpC m LB 16.40 +2.9 -.2 +6.0/E MainStrtAllCpR b LB 17.44 +3.0 ... +6.5/E MidCpValA m MV 56.68 +4.2 -1.2 +6.4/C MidCpValC m MV 46.57 +4.1 -1.5 +5.6/D MidCpValR b MV 54.22 +4.1 -1.3 +6.1/C MidCpValY MV 58.20 +4.2 -1.2 +6.6/C MnStrA m LB 49.97 +3.2 -2.0 +8.2/D MnStrC m LB 47.29 +3.2 -2.3 +7.4/D MnStrMidCpA m MB 26.93 +3.3 +1.4 +5.3/D MnStrMidCpC m MB 22.18 +3.3 +1.1 +4.5/D MnStrMidCpR b MB 25.53 +3.4 +1.3 +5.0/D MnStrMidCpY MB 29.12 +3.4 +1.5 +5.5/D MnStrR b LB 49.05 +3.2 -2.1 +7.9/D MnStrY LB 49.56 +3.3 -2.0 +8.5/C ModInvA m MA 12.24 +1.7 ... +4.7/D ModInvC m MA 11.98 +1.7 -.2 +3.9/D ModInvR b MA 12.16 +1.8 -.1 +4.4/D RisingDivsA m LB 19.25 +3.5 -.3 +5.8/E RisingDivsC m LB 16.27 +3.5 -.5 +5.1/E RisingDivsR b LB 19.12 +3.5 -.3 +5.6/E RisingDivsY LB 19.96 +3.5 -.2 +6.1/E RlEsttA m SR 22.68 +2.1 -8.2 +.4/D RlEsttC m SR 22.03 +2.1 -8.4 -.4/E RlEsttR b SR 22.56 +2.1 -8.3 +.1/D RlEsttY SR 22.94 +2.1 -8.1 +.6/C SrFltngRtA m BL 8.17 +.5 +1.8 +4.5/A SrFltngRtC m BL 8.17 +.4 +1.4 +3.7/B TotalReturnBdA m CI 6.63 -.2 -2.4 +.9/C TotalReturnBdC m CI 6.64 -.3 -2.7 +.1/E TotalReturnBdR b CI 6.63 -.2 -2.5 +.6/D TotalReturnBdY CI 6.59 -.2 -2.4 +1.2/B ValA m LV 37.40 +4.3 +.5 +7.1/C ValC m LV 35.66 +4.2 +.3 +6.3/D ValY LV 38.24 +4.3 +.6 +7.4/COppenheimer RochesteAMTFreeMnsA m HM 6.97 +1.9 +3.7 +5.2/A AMTFreeMnsC m HM 6.91 +1.9 +3.4 +4.4/B AMTFreeNYMnsA m MY 10.98 +.9 +2.7 +3.4/A AMTFreeNYMnsC m MY 10.98 +.8 +2.4 +2.6/A CAMnA m MC 8.33 +1.5 +2.9 +4.4/A CAMnC m MC 8.29 +1.5 +2.6 +3.5/A HYMnA m HM 7.20 +2.4 +4.8 +6.6/A HYMnC m HM 7.17 +2.4 +4.6 +5.8/A LtdTrmCAMnA m SS 3.10 +1.2 +2.5 +1.2/A LtdTrmCAMnC m SS 3.09 +1.1 +2.6 +.5/C LtdTrmNYMnA m SS 2.84 +1.3 +3.9 -.1/E LtdTrmNYMnC m SS 2.83 +1.2 +4.0 -.9/E MnsA m MY 15.04 +1.8 +4.3 +4.8/A MnsC m MY 15.00 +1.8 +4.1 +4.0/A MnsY MY 15.04 +1.9 +4.3 +5.0/A NewJerseyMnA m MJ 8.85 +2.1 +7.1 +1.0/E NewJerseyMnC m MJ 8.86 +2.0 +6.9 +.3/E PennsylvaniaMnA m MP 10.09 +2.3 +4.9 +3.2/A PennsylvaniaMnC m MP 10.06 +2.2 +4.6 +2.4/B ShrtDurHYMuniA m HM 4.23 +2.5 +6.0 +.3/E ShrtDurHYMuniC m HM 4.20 +2.2 +5.5 -.6/EOppenheimer SteelPatMLPAlphaA m LP 7.41 +9.2 -5.6 -8.5/B MLPAlphaC m LP 7.00 +9.1 -5.8 -9.2/C MLPAlphaPlusA m LP 6.04 +13.0 -7.8 -13.6/E MLPAlphaPlusY LP 6.17 +12.9 -7.8 -13.4/E MLPAlphaY LP 7.62 +9.2 -5.5 -8.3/B MLPIncA m LP 6.00 +9.2 -3.0 -8.3/B MLPIncCs m LP 5.61 +9.1 -3.4 -9.0/B MLPIncY LP 6.17 +9.1 -2.9 -8.0/A MLPSel40A m LP 7.92 +7.3 -3.5 -6.2/A MLPSel40C m LP 7.50 +7.1 -3.8 -6.9/A MLPSel40I LP 8.19 +7.3 -3.5 -5.9/A MLPSel40Y LP 8.16 +7.3 -3.5 -5.9/AOptimumFxdIncC m CI 9.26 -.5 -2.1 -.1/E FxdIncInstl CI 9.27 -.4 -1.8 +1.0/C IntlInstl FB 14.78 +3.5 +1.7 +7.6/A LgCpGrC m LG 14.92 +3.3 +4.5 +10.8/C LgCpGrInstl LG 18.85 +3.5 +4.8 +11.9/B LgCpValC m LV 15.83 +3.3 -2.0 +4.7/E LgCpValInstl LV 16.08 +3.3 -1.7 +5.8/E SmMidCpGrIns SG 16.86 +1.9 +5.9 +7.4/D SmMidCpValIns SV 14.60 +3.7 -1.5 +3.2/EOsterweisOsterweis LB 19.49 +3.2 -1.3 +1.5/E StrInc HY 11.29 +.4 +.5 +4.4/BPIA Mutual FundsShrtTrmSecAdv UB 9.96 ... -.1 +.7/DPIMCOAlAstA m TV 12.13 +.4 +.1 +4.4 AlAstAdmin b TV 12.14 +.4 +.1 +4.6 AlAstAllAthA m TV 8.89 +.7 -.2 +2.8 AlAstAllAthC m TV 8.89 +.8 -.3 +2.0 AlAstAllAthIns TV 8.89 +.8 ... +3.2 AlAstAllAthP TV 8.89 +.8 -.1 +3.1 AlAstC m TV 12.07 +.3 -.2 +3.6 AlAstInstl TV 12.12 +.5 +.3 +4.9 AlAstP TV 12.14 +.4 +.2 +4.8 AlAstR b TV 12.05 +.3 ... +4.1 CAIntermMnBdIns MF 9.60 -.1 -1.2 +1.7/C CAShrtDrMnIncIn SS 9.80 -.1 -.1 +.6 CmdPlsStrA m BB 6.61 +5.8 +7.3 ... CmdPlsStrIs BB 6.70 +5.7 +7.3 +.5 CmdPlsStrP BB 6.68 +5.9 +7.5 +.4 CmdtyRlRtStrA m BB 6.76 +4.0 +2.1 -3.5 CmdtyRlRtStrAdm b BB 6.80 +4.1 +2.3 -3.4 CmdtyRlRtStrC m BB 6.42 +4.1 +1.9 -4.2 CmdtyRlRtStrIns BB 6.93 +4.1 +2.4 -3.1 CmdtyRlRtStrP BB 6.91 +4.1 +2.4 -3.2 CrdtAbsRtInstl XS 10.10 +.5 +.3 +3.6 CrdtAbsRtP XS 10.06 +.5 +.2 +3.5 DivandIncA m IH 11.91 +.8 +.3 +2.8 DivandIncC m IH 11.86 +.8 +.1 +2.0 DiversIncA m MU 10.73 +.6 -.9 +4.5 DiversIncC m MU 10.73 +.5 -1.1 +3.7 DiversIncInstl MU 10.73 +.6 -.8 +4.9 DiversIncP MU 10.73 +.6 -.8 +4.8 EMBdA m EB 10.29 +.1 -2.0 +4.4/C EMBdInstl EB 10.29 +.1 -1.9 +4.7/B EMBdP EB 10.29 +.1 -1.9 +4.6/C EMCcyInstl CR 9.49 -.2 +1.8 +3.8 EMCorpBdInstl EB 10.52 +.1 -.7 +4.0 EMFullSpcBdIns EB 7.73 +.2 +1.6 +4.1 EmergLclBdA m XP 7.71 +.3 +4.0 +3.9 EmergLclBdInstl XP 7.71 +.4 +4.1 +4.3 EmergLclBdP XP 7.71 +.3 +4.1 +4.2 EqSLSA m LO 11.59 -.4 +.2 +2.6 EqSLSC m LO 11.12 -.5 ... +1.9 EqSLSInstl LO 11.83 -.4 +.3 +3.0 EqSLSP LO 11.75 -.5 +.3 +2.9 ExtendedDrInstl GL 7.30 -.1 -8.2 -1.3 FBdUSDHdgA m IB 10.75 +.2 +1.1 +2.7 FBdUSDHdgC m IB 10.75 +.1 +.8 +2.0 FBdUSDHdgI IB 10.75 +.2 +1.2 +3.1 FBdUSDHdgP IB 10.75 +.2 +1.2 +3.0 FrgnBdUnHdgA m IB 10.17 -.4 +2.4 +3.2 FrgnBdUnHdgAdm b IB 10.17 -.4 +2.4 +3.3 FrgnBdUnHdgIns IB 10.17 -.3 +2.5 +3.6 FrgnBdUnHdgP IB 10.17 -.3 +2.4 +3.5 GNMAA m GI 10.71 -.5 -2.2 +.3/B GNMAInstl GI 10.71 -.4 -2.0 +.7/A GNMAP GI 10.71 -.4 -2.1 +.6/A GlbAdvtStrBdIns IB 10.78 +.1 +.3 +3.2 GlbBdUSDHdgA m IB 10.18 -.1 -.3 +2.3/C GlbBdUSDHdgIns IB 10.18 ... -.2 +2.7/B GlbBdUSDHdgP IB 10.18 -.1 -.3 +2.6/B GlbBdUnHdgdAdm b IB 9.53 -1.3 -.1 +3.2/A GlbBdUnHdgdIns IB 9.53 -1.3 ... +3.5/A GlbMltAsstA m IH 12.55 ... -.2 +3.3 GlbMltAsstC m IH 12.21 ... -.5 +2.6 GlbMltAsstInstl IH 12.66 +.1 -.1 +3.9 HYA m HY 8.75 +.9 -.8 +3.9/C HYAdmin b HY 8.75 +.9 -.8 +4.0/B HYC m HY 8.75 +.8 -1.1 +3.1/D HYInstl HY 8.75 +.9 -.7 +4.3/B HYMnBdA m HM 8.99 +.9 +.2 +5.1 HYMnBdC m HM 8.99 +.9 ... +4.3 HYMnBdInstl HM 8.99 +.9 +.3 +5.4 HYMnBdP HM 8.99 +.9 +.3 +5.3 HYP HY 8.75 +.9 -.8 +4.2/B HYSpectrumA m HY 9.83 +.9 +.1 +5.1 HYSpectrumInstl HY 9.83 +.9 +.2 +5.4 HYSpectrumP HY 9.83 +.9 +.2 +5.3 IncA m MU 12.09 +.2 -.9 +4.9 IncAdmin b MU 12.09 +.2 -.8 +5.1 IncC m MU 12.09 +.1 -1.1 +4.2 IncInstl MU 12.09 +.3 -.8 +5.4 IncP MU 12.09 +.2 -.8 +5.3 IncR b MU 12.09 +.2 -1.0 +4.7 InRspMlAstIns XY 8.77 +1.5 +.2 +2.8 InvGdCpBdA m TW 10.18 -.3 -2.4 +2.6/B InvGdCpBdAdm b TW 10.18 -.3 -2.4 +2.8/A InvGdCpBdC m TW 10.18 -.4 -2.6 +1.9/C InvGdCpBdIns TW 10.18 -.3 -2.3 +3.0/A InvGdCpBdP TW 10.18 -.3 -2.3 +2.9/A LngDrTtlRetIns CL 10.32 ... -5.0 +2.2 LngTrmCrdtInstl CL 11.59 ... -4.6 +3.6 LngTrmCrdtP CL 11.59 ... -4.6 +3.5 LngTrmUSGvtA m GL 5.84 -1.3 -6.0 -.5/E LngTrmUSGvtIns GL 5.84 -1.3 -5.9 -.1/B LowDrA m CS 9.77 -.2 -.5 +.6/C LowDrAdmin b CS 9.76 -.3 -.6 +.7/C LowDrC m CS 9.76 -.3 -.7 +.3/D LowDrIIInstl CS 9.65 -.1 -.5 +1.0/B LowDrInstl CS 9.76 -.3 -.5 +.9/B LowDrP CS 9.76 -.3 -.5 +.8/C LowDrR b CS 9.76 -.3 -.7 +.3/D LowDurESGIns CS 9.43 -.1 -.6 +.7/C LowDurIncA m CS 8.54 +.6 +.6 +4.4 LowDurIncC m CS 8.54 +.6 +.5 +4.1 LowDurIncInstl CS 8.54 +.6 +.7 +4.9 LowDurIncP CS 8.54 +.6 +.7 +4.8 MnBdA m ML 9.71 +.2 -.8 +3.1/A MnBdC m ML 9.71 +.1 -.9 +2.6/B MnBdInstl ML 9.71 +.2 -.7 +3.4/A MnBdP ML 9.71 +.2 -.7 +3.3/A ModDrInstl CI 10.02 -.1 -1.2 +.9 MortgOppsInstl NT 10.98 +.2 +.1 +3.8 MrtgBckdScA m CI 10.28 -.1 -1.5 +1.6 MrtgBckdScIns CI 10.28 ... -1.4 +2.0 NYMnBdA m MN 11.07 +.1 -.9 +2.3/A NYMnBdInstl MN 11.07 +.2 -.8 +2.6/A RAEFdmAdPLUSIns NE 10.15 +.9 +.1 +.2 RAEFdmPLA m LV 7.27 -.8 ... +9.1 RAEFdmPLC m LV 6.71 -1.0 -.3 +8.2 RAEFdmPLEMGIns EM 11.42 -1.0 +2.9 +8.7 RAEFdmPLInstl LV 7.62 -.9 ... +9.5 RAEFdmPLIntlIns FV 9.99 +2.5 +1.7 +7.2 RAEFdmPLP LV 7.57 -.9 -.1 +9.3 RAEFdmPLSmInstl SV 11.89 +1.3 +.9 +9.8 RlEstRlRtStrA m SR 6.87 -1.0 -9.6 +.6 RlEstRlRtStrIns SR 7.58 -1.0 -9.5 +1.0 RlRetA m IP 10.84 +.1 -1.3 +.4/D RlRetAdmin b IP 10.84 +.2 -1.3 +.6/C RlRetAsstInstl IP 8.26 +1.7 -3.2 +.6 RlRetC m IP 10.84 +.1 -1.5 -.1/E RlRetInstl IP 10.84 +.2 -1.2 +.8/B RlRetP IP 10.84 +.2 -1.3 +.7/B RlRetR b IP 10.84 +.1 -1.4 +.2/D ShrtAsstInvmIns UB 10.05 +.3 +.7 +1.6 ShrtDrMnIncA m MS 8.34 ... -.2 +.5/D ShrtDrMnIncIns MS 8.34 ... ... +.9/B ShrtTrmA m UB 9.88 +.2 +.5 +1.8 ShrtTrmAdm b UB 9.88 +.2 +.5 +1.8 ShrtTrmC m UB 9.88 +.1 +.4 +1.5 ShrtTrmIns UB 9.88 +.2 +.6 +2.1 ShrtTrmP UB 9.88 +.2 +.6 +2.0 ShrtTrmR b UB 9.88 +.1 +.4 +1.6 SrFltngRtA m BL 9.91 +.5 +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/Tuesday, April 24, 2018

PAGE 51

SrFltngRtIns d BL 9.91 +.5 +1.3 +3.3 StkPlsShrtIns BM 8.38 +1.7 -.1 -8.1 StkPlsShrtP BM 8.37 +1.7 -.2 -8.2 StksPLUSA m LB 10.56 +3.1 ... +9.5/B StksPLUSAbRtA m LB 10.58 +3.3 +.6 +10.2/A StksPLUSAbRtC m LB 9.65 +3.3 +.4 +9.4/B StksPLUSAbRtIns LB 10.76 +3.4 +.6 +10.7/A StksPLUSAbRtP LB 10.64 +3.4 +.7 +10.6/A StksPLUSC m LB 10.03 +3.1 -.2 +9.0/C StksPLUSIUHdIns FB 6.96 +1.8 +1.1 +5.8 StksPLUSIUSDHA m FB 8.02 +2.4 -.6 +4.5 StksPLUSIUSDHC m FB 7.39 +2.4 -.8 +3.7 StksPLUSIUSDHIn FB 8.43 +2.4 -.5 +4.9 StksPLUSIUSDHP FB 8.36 +2.5 -.5 +4.8 StksPLUSIns LB 11.37 +3.2 +.1 +10.0/A StksPLUSLngDrIn XM 6.79 -2.0 -5.1 +11.5 StksPLUSSmA m SB 10.53 -.2 +2.4 +9.5 StksPLUSSmC m SB 9.72 -.3 +2.1 +8.7 StksPLUSSmIns SB 10.76 -.2 +2.5 +10.0 StksPLUSSmP SB 10.68 -.2 +2.5 +9.9 TotRetESGIns CI 8.85 -.7 -2.5 +1.0/C TotRetESGP CI 8.85 -.7 -2.5 +.9/C TtlRetA m CI 9.97 -.7 -2.3 +.9/C TtlRetAdm b CI 9.97 -.7 -2.3 +1.1/B TtlRetC m CI 9.97 -.8 -2.5 +.2/E TtlRetIIIns CI 9.38 -.5 -2.3 +1.4/B TtlRetIVIns CI 10.14 -.2 -2.4 +.9 TtlRetIns CI 9.97 -.7 -2.2 +1.3/B TtlRetP CI 9.97 -.7 -2.2 +1.2/B TtlRetR b CI 9.97 -.7 -2.4 +.7/D UncnsBdA m NT 10.77 -.1 +.3 +2.8/B UncnsBdC m NT 10.77 -.2 +.1 +2.0/D UncnsBdIns NT 10.77 -.1 +.5 +3.2/B UncnsBdP NT 10.77 -.1 +.4 +3.1/BPNCCorFI b CI 16.38 -.3 -2.3 +.5/D DiversEq b LB 27.48 +3.0 +.5 +5.9/E IntermBdI CI 10.60 -.4 -1.8 +.3/E IntermTxExBdI MI 9.26 ... -1.6 +1.4/D IntlEqA m FG 24.61 +2.0 +1.6 +7.0/B IntlEqIns FG 24.84 +2.1 +1.6 +7.3/B LtdMatBdIns CS 9.96 -.1 -.5 +.3/D MltFctrLgCpGrI LG 38.65 +2.2 +1.7 +10.0/D MltFctrLgCpValI LV 25.21 +3.1 -1.9 +6.1/D SmCpI SG 24.37 +3.3 +1.7 +6.0/E TtlRetAdvtgIns CI 10.43 -.4 -2.4 +.7/D TxExLtdMatBdIns MS 10.15 -.3 -.7 +.5/C UltraShrtBdI UB 9.87 +.1 +.2 +.6/DPRIMECAP OdysseyAgrsGr MG 48.26 -2.2 +8.9 +15.8/A Gr LG 39.63 -.3 +6.4 +15.3/A Stk LB 32.07 +2.5 +.5 +11.7/APacic CapitalTxFrSecY MI 9.99 +.1 -1.1 +1.6/C TxFrShrtIntrScY MS 9.96 -.2 -.5 +.5/CPacic FundsOptmzAgrsGrA m XM 17.28 -.6 +.8 +7.2 OptmzAgrsGrC m XM 16.82 -.7 +.5 +6.3 OptmzCnsrA m XY 11.23 ... -.9 +2.7 OptmzCnsrC m XY 10.98 -.1 -1.1 +2.0 OptmzGrA m AL 15.63 -.5 +.1 +6.2 OptmzGrB m AL 15.39 -.6 -.1 +5.4 OptmzGrC m AL 15.34 -.6 -.1 +5.4 OptmzModA m MA 14.35 -.3 -.2 +5.2 OptmzModB m MA 14.15 -.4 -.4 +4.4 OptmzModC m MA 14.13 -.4 -.4 +4.4 OptmzModCnsrA m CA 12.60 -.2 -.6 +3.9 OptmzModCnsrC m CA 12.36 -.2 -.8 +3.1ParadigmVal d SB 50.95 +2.8 +4.1 +10.7/AParametricEmMktsInstl EM 15.99 +.4 +1.3 +4.5/D EmMktsInv b EM 15.92 +.4 +1.2 +4.3/D TxMgEMktIs EM 52.96 +.3 +1.3 +4.6/DParnassusCorEqInv LB 42.76 +3.3 +.6 +8.6/C FI CI 16.05 -.5 -2.5 +.7/D Parnassus LB 46.78 +2.1 -3.1 +6.8/EPaxBalIndvInv b MA 22.60 +2.0 -.3 +5.2/C ESGBtQlIndvInv b LB 19.60 +2.8 -.5 +8.2/D HYBdIndvInv b HY 6.65 +.7 -.4 +3.6/CPaydenCAMnInc MF 10.09 +.3 -1.3 +1.9/B CorBdInv CI 10.42 -.4 -2.0 +1.9/A EmMktsBdInv EB 13.78 -.1 -2.0 +5.4/B EqInc LV 16.34 +3.7 -.8 +9.0/A GNMAInv GI 9.12 -.5 -2.3 +.2/B GlbFI IB 9.01 -.4 -.7 +2.0/C GlbLowDr IB 9.96 +.1 -.2 +.9/E HiIncInv HY 6.42 +.9 -.4 +3.8/C LowDr CS 9.97 +.1 -.2 +.9/B LtdMat UB 9.46 +.2 +.5 +1.1/B USGvtInv GS 10.19 -.2 -1.1 .../CPear TreePlrsFgnVlInstl FV 22.26 +3.4 +.7 +6.3/A PlrsFgnVlOrd b FV 22.29 +3.3 +.5 +6.0/A PlrsSmCpOrd b SB 25.79 +2.7 -1.2 +6.1/D PnAgrEMOrdinary b EM 23.07 -.9 -.6 +.8/E QualOrd b LB 19.01 +3.4 -1.3 +10.9/APerformanceMnBdInstl d MI 23.72 ... -1.9 +2.8/A StrBd d MU 22.32 ... -.4 +4.3/APermanentI CA 41.02 +1.2 -.4 +4.0/BPerrittMicroCpOppsInv d SB 31.15 +4.7 +3.8 +8.9/B UltraMicroCp d SB 16.47 +.2 -4.6 +9.1/BPioneerA m LB 28.94 +3.4 +.7 +9.3/B AMTFreeMnA m ML 14.27 +.2 -1.7 +2.5/B AMTFreeMnY ML 14.23 +.2 -1.6 +2.8/B BalA m MA 9.43 +2.1 -.5 +5.2/C BdA m CI 9.48 -.1 -1.8 +1.6/A BdC m CI 9.37 -.3 -2.0 +.8/C BdY CI 9.39 -.1 -1.7 +1.9/A C m LB 25.26 +3.3 +.4 +8.4/C CorEqA m LB 20.96 +3.1 +1.8 +9.7/B CorEqY LB 21.20 +3.2 +1.9 +10.0/A DiscpGrA m LG 18.48 +1.9 +1.5 +9.6/D DiscpValA m LV 15.80 +3.0 -.8 +8.6/B DiscpValC m LV 15.50 +2.9 -1.0 +7.8/C DiscpValY LV 15.88 +3.0 -.7 +8.9/A EqIncA m LV 35.37 +3.8 -.7 +10.3/A EqIncC m LV 34.73 +3.8 -1.0 +9.5/A EqIncR b LV 35.98 +3.8 -.9 +9.9/A GlbHYA m HY 8.94 +.3 -.1 +4.1/B GlbHYC m HY 8.92 +.2 -.3 +3.4/D GlbHYY HY 8.78 +.3 -.1 +4.4/B HYA m HY 9.61 +.8 -.1 +3.6/C HYC m HY 9.82 +.8 -.3 +2.9/E HYY HY 9.62 +.8 ... +3.9/C HiIncMnA m HM 7.27 +.7 +1.0 +4.7/A HiIncMnC m HM 7.27 +.6 +.8 +3.9/B IntlEqA m FB 24.85 +4.3 +.9 +5.2/B MidCpValA m MV 24.52 +3.1 -2.9 +5.4/D RlEsttA m SR 22.46 +2.4 -8.2 +.7/C SelMidCpGrA m MG 43.29 +1.5 +3.1 +9.0/B SelMidCpGrY MG 46.79 +1.6 +3.2 +9.3/B ShrtTrmIncY CS 9.38 +.1 +.1 +1.3/A SolusBalA m IH 12.18 +.2 -.4 +2.9 SolusBalC m IH 11.19 +.2 -.6 +2.2 StrIncA m MU 10.56 ... -1.5 +2.6/C StrIncC m MU 10.33 -.2 -1.6 +1.9/D StrIncR b MU 10.73 -.2 -1.6 +2.3/C StrIncY MU 10.56 ... -1.4 +2.9/B Y LB 29.30 +3.4 +.7 +9.5/BPolarisGlbVal d SW 27.59 +3.5 -.4 +8.0/CPortfolio 21GlbEqR b WS 43.11 +2.4 +.3 +8.2/BPraxisGenesisBalA m MA 13.62 +1.8 -.5 +4.5/D GenesisGrA m AL 15.11 +2.5 +.1 +5.6/C GrIdxA m LG 23.61 +2.7 +2.4 +11.4/B ImpactBdA m CI 10.10 -.5 -2.2 +.6/DPrincipalCAMnA m MF 10.30 ... -1.8 +2.7/A CorPlusBdA m CI 10.61 -.1 -2.5 +.9/C CorPlusBdIns CI 10.60 -.2 -2.4 +1.3/B CorPlusBdJ m CI 10.68 -.2 -2.5 +1.0/C CptlAprcA m LB 61.89 +3.1 +.5 +9.0/C CptlAprcC m LB 48.10 +3.0 +.2 +8.1/D DiversIntlA m FB 14.04 +3.4 +.4 +5.2/B DiversIntlIns FB 13.97 +3.4 +.5 +5.8/A DiversIntlJ m FB 13.88 +3.4 +.4 +5.4/B EqIncA m LV 30.92 +3.3 -1.2 +8.5/B EqIncC m LV 30.13 +3.3 -1.4 +7.7/C GvtHiQualBdA m GI 10.06 -.4 -2.1 .../C HYA m HY 7.33 +.7 -.8 +4.6/A HYC m HY 7.41 +.6 -.9 +3.8/C HYIIns HY 9.77 +.8 +.5 +3.8/C IncA m CI 9.30 -.2 -1.7 +1.3/B InProtIns IP 8.45 +.2 -.9 +.4/C IntlEMA m EM 30.05 -.4 +.3 +6.0/C IntlEMJ m EM 28.94 -.3 +.3 +6.1/C IntlIIns FG 17.12 +1.5 ... +6.0/C LCpSP500IdxA m LB 17.58 +3.2 +.3 +9.8/B LCpSP500IdxIs LB 17.57 +3.2 +.3 +10.2/A LCpSP500IdxJ m LB 17.41 +3.3 +.3 +9.9/A LfTm2010Ins TA 13.46 +1.4 -.5 +3.6/C LfTm2010J m TA 13.42 +1.4 -.5 +3.5/C LfTm2020A m TE 14.30 +2.0 -.2 +4.5/B LfTm2020Ins TE 14.20 +2.0 -.1 +4.8/A LfTm2020J m TE 14.13 +2.0 -.1 +4.6/B LfTm2030A m TH 14.83 +2.6 +.2 +5.5/C LfTm2030Ins TH 14.78 +2.5 +.3 +5.9/B LfTm2030J m TH 14.74 +2.5 +.3 +5.7/C LfTm2040A m TJ 15.53 +2.8 +.6 +6.1/D LfTm2040Ins TJ 15.82 +2.9 +.8 +6.6/C LfTm2040J m TJ 15.69 +2.8 +.8 +6.3/C LfTm2050Ins TN 15.82 +3.1 +1.0 +7.0/B LfTm2050J m TN 15.39 +3.0 +.9 +6.7/C LfTmStrIncIns RI 12.25 +1.0 -.8 +2.9/C LfTmStrIncJ m RI 12.19 +.9 -.9 +2.6/C LgCpGrA m LG 9.60 +3.0 +6.4 +9.8/D LgCpGrIIns LG 15.50 +3.3 +7.4 +13.7/A LgCpGrIJ m LG 12.88 +3.2 +7.3 +13.4/A LgCpGrIns LG 10.22 +3.0 +6.7 +10.3/C LgCpGrJ m LG 8.85 +3.0 +6.5 +10.0/D LgCpValA m LV 10.93 +5.1 +.2 +6.8/D LgCpValIIIIns LV 16.80 +4.2 -.8 +7.9/B LgCpValIIIJ m LV 16.57 +4.2 -.9 +7.6/C LgCpValJ m LV 10.66 +5.1 +.2 +7.0/C MdCpA m MG 26.58 +1.5 -.6 +8.6/B MdCpGrIIIIns MG 11.61 +2.0 +4.4 +7.6/C MdCpGrJ m MG 7.17 +2.0 +2.9 +7.9/C MdCpJ m MG 25.62 +1.5 -.5 +8.8/B MdCpSP400IdxJ m MB 20.91 +3.4 +.3 +8.4/A MdCpValIIIJ m MV 19.36 +3.4 -3.6 +4.9/E MdCpValIIns MV 15.08 +4.3 +.1 +5.8/D PrefSecIns RR 10.14 ... -1.2 +4.7/C RlEsttSecA m SR 21.97 +1.9 -7.2 +2.4/A RlEsttSecIns SR 21.99 +1.9 -7.0 +2.9/A RlEsttSecJ m SR 21.34 +1.9 -7.1 +2.6/A SAMgBA m MA 15.85 +1.8 -.5 +5.0/C SAMgBC m MA 15.61 +1.8 -.7 +4.2/D SAMgCnsBA m CA 12.10 +1.2 -.8 +3.8/B SAMgCnsBC m CA 11.97 +1.1 -1.0 +3.0/D SAMgCnsGA m AL 18.21 +2.4 -.1 +6.3/B SAMgCnsGC m AL 16.93 +2.4 -.3 +5.5/D SAMgmtFlxIncA m XY 12.28 +.7 -1.3 +2.8/B SAMgmtFlxIncC m XY 12.15 +.6 -1.5 +2.0/D SAMgmtStrGrA m XM 20.58 +2.5 ... +6.6/C SAMgmtStrGrC m XM 18.76 +2.5 -.2 +5.8/D ShrtTrmIncA m CS 12.04 +.1 -.4 +1.1/B SmCpA m SB 23.68 +4.5 +3.8 +7.6/C SmCpGrIIns SG 14.59 +2.9 +4.8 +10.1/B SmCpGrIJ m SG 10.90 +2.8 +4.7 +9.7/B SmCpIns SB 25.38 +4.5 +3.9 +8.1/C SmCpJ m SB 22.68 +4.5 +3.8 +7.8/C SmCpSP600IdxIns SB 27.90 +4.3 +3.0 +11.0/A SmCpSP600IdxJ m SB 26.47 +4.3 +3.0 +10.8/A SmCpValIIIns SV 13.23 +4.6 +.4 +7.1/C TxExBdA m MI 7.12 +.2 -.9 +2.4/AProFundsBtchUltrSctInv LE 58.53 -1.7 -6.3 -5.5/E BullInv LE 122.25 +3.1 -.1 +8.3/C IntUltraSectInv LE 83.17 +5.2 +20.5 +32.7/A NASDAQ100Inv LG 65.76 +2.0 +3.6 +13.2/A UltBullInv LE 56.73 +6.0 -1.6 +16.3/B UltMidCpInv LE 43.31 +6.4 -1.6 +13.0/B UltNASDAQ100Inv LE 64.14 +3.3 +5.2 +25.7/A UltSmCpInv LE 60.67 +6.4 +1.7 +11.5/CProspectorOpp m MV 21.23 +3.9 +1.8 +10.0/AProvident TrustTrustStr LG 15.14 +3.4 +2.8 +13.9/APrudentialBalA m MA 15.70 +2.2 -.6 +6.0/B BalZ MA 15.82 +2.3 -.5 +6.4/A CAMnIncA m MF 10.42 ... -1.1 +2.0/B CorBdZ CI 9.64 -.4 -2.5 +1.1/B FinclSvcsA m SF 14.80 +3.9 +3.1 +3.8/E GlbRlEsttA m GR 22.78 +2.2 -5.3 +.3/E GlbRlEsttC m GR 22.29 +2.1 -5.4 -.4/E GlbRlEsttZ GR 22.89 +2.2 -5.1 +.6/D GlbTtlRetA m IB 6.80 -1.5 +.2 +4.3/A GvtIncA m GI 9.23 -.6 -2.4 -.1/C GvtIncZ GI 9.21 -.6 -2.3 +.1/B HYA m HY 5.42 +.7 ... +5.1/A HYB m HY 5.42 +.8 ... +4.6/A HYC m HY 5.42 +.8 -.1 +4.3/B HYZ HY 5.44 +.9 +.3 +5.4/A JenniFocGrA m LG 15.17 +1.5 +9.1 +14.0/A JenniFocGrC m LG 12.42 +1.4 +8.9 +13.1/A Jsn2020FocA m LG 15.04 +3.0 +3.0 +9.9/D Jsn2020FocC m LG 10.60 +3.0 +2.8 +9.1/D Jsn2020FocZ LG 16.69 +3.1 +3.2 +10.2/C JsnBlndA m LG 21.57 +3.4 +3.5 +8.2/E JsnDiverGrA m LG 13.18 +2.6 +6.6 +11.2/C JsnEqIncC m LB 15.23 +3.1 -.2 +2.9/E JsnEqOppA m LB 19.78 +3.8 +1.7 +7.7/D JsnGrA m LG 38.29 +2.3 +5.7 +12.8/A JsnGrC m LG 30.82 +2.3 +5.5 +12.1/B JsnGrZ LG 41.22 +2.4 +5.9 +13.2/A JsnHlthSciA m SH 45.19 +.5 +.8 .../D JsnHlthSciC m SH 34.52 +.4 +.6 -.7/D JsnHlthSciZ SH 49.73 +.5 +1.0 +.3/C JsnMidCpGrA m MG 35.84 +2.3 +1.6 +5.0/E JsnMidCpGrC m MG 27.86 +2.3 +1.4 +4.3/E JsnMidCpGrZ MG 38.70 +2.4 +1.7 +5.3/E JsnNatrlResA m SN 39.91 +7.9 +2.5 -1.3/D JsnSmCoA m SG 25.59 +3.9 +2.6 +7.6/D JsnSmCoC m SG 14.12 +3.9 +2.4 +6.8/D JsnSmCoZ SG 27.56 +4.0 +2.7 +7.9/D JsnUtilityA m SU 13.55 +3.0 -3.3 +2.9/D JsnUtilityC m SU 13.49 +2.8 -3.5 +2.2/D JsnUtilityZ SU 13.57 +3.0 -3.2 +3.2/D JsnValA m LV 20.17 +4.0 -.6 +4.8/E MuniHighIncomeA m HM 10.14 +.3 -.5 +3.5/C MuniHighIncomeC m HM 10.14 +.2 -.7 +2.7/D NtnlMnA m MI 14.54 ... -1.3 +1.9/B QMADefesvEqA m LB 14.45 +2.3 -2.4 +6.6/E QMAIntlEqA m FV 8.01 +2.8 +.5 +4.1/B QMALgCpCorEqA m LB 16.69 +3.9 +.4 +9.9/B QMAMdCpValC m MV 18.60 +3.0 -3.4 +5.1/D QMASmCpValZ SV 19.72 +3.5 -2.4 +7.7/C QMAStkIdxI LB 52.29 +3.3 +.4 +10.2/A QMAStkIdxZ LB 52.28 +3.3 +.4 +10.2/A ShrtTrmCorpBdA m CS 10.75 -.2 -1.1 +.9/B TtlRetBdA m CI 14.14 -.4 -2.5 +1.8/A TtlRetBdC m CI 14.13 -.5 -2.7 +1.1/B TtlRetBdZ CI 14.09 -.4 -2.4 +2.1/APutnamAMTFreeMnA m ML 14.90 +.3 -1.3 +1.9 AbsRet100A m NT 10.04 +.3 +.9 +1.8 AbsRet100Y NT 10.06 +.3 +.9 +2.1 AbsRet300A m NT 9.82 +.5 +1.7 +2.5 AbsRet300C m NT 9.77 +.4 +1.5 +1.8 AbsRet300Y NT 9.83 +.5 +1.8 +2.8 AbsRet500A m AM 11.02 +1.8 -1.5 +1.3/B AbsRet500C m AM 10.79 +1.8 -1.7 +.5/B AbsRet500Y AM 11.08 +1.8 -1.4 +1.6/A AbsRet700A m AM 11.94 +2.8 -2.1 +1.8/A AbsRet700C m AM 11.59 +2.7 -2.4 +1.0/B AbsRet700Y AM 11.98 +2.8 -2.1 +2.1/A AmrcnGvtIncA m GI 8.28 +.1 -1.2 -.3 CATxExIncA m MC 8.00 +.1 -1.3 +2.3/C CnvrtSecA m CV 25.97 -2.2 +2.4 +4.9 CnvrtSecY CV 25.95 -2.1 +2.4 +5.1 CptlOppsA m SB 13.81 -.5 +2.4 +4.7 CptlSpectrumA m AL 33.59 +3.2 -2.0 -1.7/E CptlSpectrumB m AL 31.96 +3.1 -2.2 -2.5/E CptlSpectrumC m AL 31.89 +3.1 -2.2 -2.5/E CptlSpectrumY AL 34.00 +3.2 -1.9 -1.5/E DiversIncA m NT 7.10 +1.0 +2.5 +3.8/A DiversIncC m NT 6.96 +.8 +2.1 +3.0/B DiversIncM m NT 6.96 +1.0 +2.4 +3.5/B DynAstAlcBalA m MA 15.11 +2.8 -.9 +5.3/B DynAstAlcBalB m MA 15.04 +2.7 -1.1 +4.6/D DynAstAlcBalC m MA 14.69 +2.8 -1.1 +4.6/D DynAstAlcBalY MA 15.15 +2.9 -.7 +5.6/B DynAstAlcCnsrA m TV 10.68 +1.6 -1.8 +3.0/C DynAstAlcCnsrY TV 10.72 +1.7 -1.7 +3.3/C DynAstAlcGrA m AL 17.02 +3.4 -.1 +6.8/A DynAstAlcGrB m AL 16.61 +3.3 -.4 +6.0/C DynAstAlcGrC m AL 15.96 +3.4 -.3 +6.1/C DynAstAlcGrY AL 17.21 +3.4 ... +7.1/A EqIncA m LV 24.44 +4.2 ... +8.2/B EqIncB m LV 24.14 +4.2 -.3 +7.4/C EqIncC m LV 24.14 +4.2 -.3 +7.4/C EqIncM m LV 24.11 +4.2 -.2 +7.6/C EqIncY LV 24.45 +4.3 +.1 +8.5/B EqSpectrumA m MB 36.81 +3.9 -3.0 -2.7/E EqSpectrumC m MB 34.52 +3.9 -3.2 -3.4/E EqSpectrumY MB 37.49 +4.0 -2.9 -2.4/E EuropeEqA m ES 27.79 +1.5 +1.3 +2.9 FltngRtIncA m BL 8.62 +.2 +1.6 +3.1/D FltngRtIncC m BL 8.61 +.2 +1.2 +2.4/E GlbEqA m WS 16.01 +3.9 +1.7 +6.0/C GlbHCA m SH 49.72 +2.5 +.8 -.8/D GlbHCY SH 53.34 +2.5 +.9 -.6/D GlbIncA m IB 12.11 +.2 +.7 +2.4 GlbNatrlResA m SN 16.63 +5.3 -.5 -6.4 GlbUtlsA m SU 13.26 +2.8 -2.0 +3.8 GrOppsA m LG 32.78 +3.0 +4.7 +12.0/B GrOppsB m LG 27.89 +3.0 +4.5 +11.2/C GrOppsC m LG 28.39 +3.0 +4.5 +11.2/C HighYieldA m HY 5.82 +.9 -.2 +3.9/C HighYieldM m HY 5.79 +.7 -.5 +3.6/C IncA m CI 6.81 ... -.7 +1.2/B IncC m CI 6.75 -.1 -1.0 +.4/D IncM m CI 6.62 ... -.9 +.9/C IncY CI 6.92 ... -.7 +1.5/A IntlCptlOppsA m FA 42.05 +.7 -.5 +6.6 IntlEqA m FB 26.51 +3.7 +1.3 +4.0/D IntlEqY FB 26.82 +3.7 +1.4 +4.2/C IntlGrA m FG 23.52 +.7 +2.9 +6.6 IntlValA m FV 12.37 +1.9 +1.3 +4.8 InvsA m LB 28.56 +3.4 +.6 +9.3/B InvsC m LB 26.85 +3.4 +.3 +8.5/C InvsY LB 28.99 +3.5 +.7 +9.6/B MATEIncA m MT 9.41 +.3 -1.5 +1.5 MinnesotaTEIncA m SM 9.10 +.1 -1.1 +1.6 MortgageSecsA m GI 12.50 +.1 -.8 .../C NYTEIncA m MY 8.35 -.1 -1.4 +2.0/C NewJerseyTEIncA m MJ 9.07 +.2 -1.1 +1.9 OhioTEIncA m MO 8.82 +.1 -1.2 +1.6 PETEIncA m MP 8.94 +.4 -1.1 +1.8 RsrchA m LB 33.36 -1.7 +.8 +9.1 RtrReady2020A m TE 19.49 +.4 -.8 +2.6 RtrReady2025A m TG 22.64 +.4 -.8 +3.5 RtrReady2030A m TH 22.84 +.2 -.7 +4.5 RtrReady2035A m TI 23.62 +.1 -.5 +5.4 SmCpGrA m SG 40.16 -1.4 +6.4 +7.5 SmCpValA m SV 13.25 +.1 -2.1 +7.5 SmCpValY SV 13.94 +.1 -2.0 +7.7 SustFutureA m MV 19.89 -1.3 -.1 +4.3 SustFutureY MV 19.97 -1.2 -.1 +4.6 SustLeadersA m LG 93.40 +2.7 +4.4 +11.0/C SustLeadersB m LG 73.43 +2.7 +4.2 +10.2/C SustLeadersC m LG 79.70 +2.7 +4.2 +10.2/C SustLeadersM m LG 81.16 +2.7 +4.3 +10.5/C SustLeadersY LG 99.82 +2.8 +4.5 +11.3/B TEIncA m ML 8.46 ... -1.4 +2.1/C TxFrHYA m HM 12.42 +.2 -.5 +3.6/CQCIBalIns CA 11.91 +.8 -1.7 +4.0/BQSCnsrvGrA m MA 14.49 -.4 -.1 +4.9 DefesvGrA m CA 13.16 -.1 -.6 +3.8 GlbEqA m WS 17.40 +3.4 -.2 +8.3/B GrA m XM 16.61 -.8 +.2 +5.9 ModGrA m AL 16.33 -.5 +.2 +5.7 SP500IdxA b LB 25.25 +3.2 +.3 +9.8/BRBCEntprI d SG 23.03 +4.2 +.2 +6.4/E SMIDCpGrI d MG 14.31 +3.2 +4.0 +9.1/BReynoldsBlueChipGr b LG 59.82 +2.1 +6.1 +6.8/ERice Hall JamesSmCpIns SG 11.25 +2.1 +2.9 +3.7/ERiverNorthCorOppR m MA 10.72 +1.7 -.6 +5.9/B dblelnStrIncI d MU 10.24 +.5 -.4 +3.2 dblelnStrIncR m MU 10.25 +.4 -.6 +2.9RiverbridgeGrIns d MG 19.21 +3.2 +6.3 +12.2/ARockefellerCorTxableBdIns CI 9.78 -.5 -2.3 +1.0/C IntermTENtBdIns MI 9.92 ... -1.1 +.5/ERoyceLowPricedStkSvc m SB 8.70 +2.8 +2.8 +4.0/E MicroCpInvm d SB 11.85 +2.8 +1.8 +3.1/E OppInvm d SV 13.51 +2.7 -.5 +9.9/A PEMutCnslt m SB 8.66 +3.3 +2.4 +8.2/B PEMutInvm d SB 10.81 +3.4 +2.8 +9.3/A PremInvm d SG 16.94 +2.4 +2.0 +10.7/B Sm/MdCpPremSvc m MB 15.14 +1.5 -3.0 +8.1/B SmCpValSvc m SV 10.21 +2.8 +.9 +2.5/E SmlrCoGrSvc m SG 10.85 +.7 +1.5 +5.9/E SpecEqInvm d SV 20.52 +1.8 -5.8 +4.9/E TtlRetInvm d SB 13.44 +3.2 -.8 +8.5/BRussellInvEmergMktsS EM 21.51 -3.3 +1.7 +6.6 InvGbRlEstSecS GR 32.26 ... -3.8 +1.9 InvGlobalEqS WS 10.87 -.4 +.6 +7.8 InvIntlDvdMktS FB 41.58 +1.7 +.9 +6.0 InvInvmGrdBdS CI 20.70 -.1 -2.4 +.7 InvLPBalStrA m MA 11.36 +.4 +.5 +4.4 InvLPBalStrC b MA 11.08 +.4 +.3 +3.6 InvLPBalStrS MA 11.51 +.4 +.6 +4.6 InvLPCnsrvStrA m XY 9.71 +.4 -.3 +2.2 InvLPCnsrvStrC b XY 9.59 +.3 -.6 +1.4 InvLPEqGrStrA m AL 13.49 +.3 +.8 +6.0 InvLPEqGrStrC b AL 12.04 +.2 +.6 +5.2 InvLPEqGrStrS AL 13.56 +.3 +.9 +6.2 InvLPGrStrA m AL 12.68 +.1 +.6 +5.2 InvLPGrStrC b AL 12.21 ... +.4 +4.4 InvLPGrStrS AL 12.86 +.1 +.7 +5.4 InvLPModStrA m CA 10.42 +.5 +.1 +3.7 InvLPModStrC b CA 10.25 +.4 -.2 +2.9 InvLPModStrS CA 10.48 +.5 +.1 +3.8 InvShrtDurBdS CS 18.97 +.2 -.1 +1.0 InvStratBdS CI 10.56 -.1 -2.2 +1.0 InvTEBdS MI 22.69 +.3 -.8 +1.9 InvTxMgdUSLgCpS LG 41.04 -1.1 +.3 +9.4 InvTxMgdUSMSCpS SG 27.04 -.7 +1.5 +6.8 InvUSCoreEqS LB 32.33 -1.1 +.3 +9.7 InvUSDefesvEqS LB 51.63 -.9 +.4 +9.6 InvUSSmCpEqS SB 32.20 -.5 +1.0 +7.9RydexBasBiotechInv SH 85.58 -1.8 -1.9 -2.7/D DynSP500H b LE 106.83 +6.0 -1.5 +16.2/B ElectronicsInv ST 130.56 -4.8 -.7 +15.4/D HCInv SH 29.21 +2.8 +1.9 +1.4/C IvGvLnBdStrInv IT 35.76 +1.3 +7.5 -.6/A IvSP500StrInv BM 60.96 -3.3 -1.1 -10.7/A NASDAQ1002xStrH b LE 130.18 +3.4 +5.4 +25.8/A NASDAQ100Inv LG 35.29 +2.1 +3.8 +14.0/A NovaInv LE 70.77 +4.7 -.7 +12.8/B SP500PureGrH b LG 66.83 +1.7 +5.0 +8.4/E SP500PureValH b LV 85.98 +5.2 +.2 +7.0/C TechInv ST 94.59 +.4 +6.0 +14.7/DSEICAMuniBdF MF 10.50 -.1 -1.7 +.9/E CoreFxdIncF CI 10.93 -.4 -2.5 +1.1/B EmergMktsDbtF EB 10.21 -.8 +.4 +4.0/D EmergingMktsEqF EM 12.86 -.5 -.5 +6.9/B GNMAF GI 10.10 -.3 -1.9 +.3/A HighYieldBdF HY 7.09 +.9 +.4 +5.0 InMgSP500IdxE LB 63.49 -1.6 +.3 +10.4 IntermTermMuniF MI 11.44 ... -1.3 +1.7/B IntlEqF FB 11.70 +3.7 +.5 +5.4/B IntlFxdIncF IB 10.26 ... +.5 +1.8/C LargeCapGrowthF LG 35.66 -2.1 +4.5 +9.9 LargeCapValueF LV 25.17 -.8 -.8 +6.7 MaschtsMuniBdF MT 10.27 -.2 -1.9 +.8/E MidCapF MB 27.54 -1.0 -.1 +9.2 NewJrsyMuniBdF MJ 10.19 ... -1.4 +1.2/E NewYorkMuniBdF MN 10.48 -.1 -1.5 +.9/D PnnylvnMuniBdF MP 10.48 -.1 -1.7 +1.0/E S&P500IndexF LB 63.07 -1.6 +.3 +10.2 ShortDurGovtF GS 10.22 -.1 -.4 +.3/A SmallCapGrowthF SG 36.97 -.3 +4.8 +7.0 SmallCapValueF SV 24.60 -.2 -.7 +5.8 TaxMgdSm/MdCpF SB 23.37 -.7 +2.1 +7.2 TxMgdLCpF LB 25.66 -1.6 +1.0 +8.2 USMgdVolF LV 17.36 -1.0 -1.8 +7.1 UltraShtDurBdF UB 9.31 +.2 +.3 +1.1/BSSGAIntlStkSelionN b FV 11.68 +4.0 -1.0 +3.5/C SP500IdxN b LB 37.46 +3.3 +.3 +10.2/ASalientIntlSmCpIns FR 22.24 +2.6 +2.5 +10.9/B SelIncA m RR 20.36 +.3 -7.0 +1.0/E SelIncC m RR 19.77 +.3 -7.1 +.5/ESchroderNorthAmrcnEqInv LB 16.85 -1.9 -.5 +9.8 TtlRetFIInv CI 9.58 ... -2.2 +.6SchwabBal MA 15.56 +1.9 +.6 +5.9/B CATFBd MF 11.62 -.1 -1.2 +1.6/C CorEq LB 22.78 +3.5 +.3 +8.8/C DivEq LV 16.07 +3.7 -1.3 +6.1/D FdmtlIntlLgCIdx FV 9.66 +5.2 +1.4 +5.7/A FdmtlUSLgCIdx LV 17.16 +4.3 -.6 +8.8/A FdmtlUSSmCIdx SB 14.99 +4.1 +.4 +8.0/C GNMA GI 9.56 -.3 -2.0 +.1/B GlbRlEstt GR 7.35 +2.0 -4.2 +3.5/A HC SH 24.18 +2.8 -.2 +3.1/B HdgdEq LO 17.19 +2.9 +.4 +6.3/A IntermTrmBd CI 9.75 -.4 -1.9 +.3/E IntlIdx FB 21.08 +4.2 +1.0 +4.9/B LgCpGr LG 18.08 +2.7 +.9 +9.7/D MktTrackAllEq XM 18.90 +3.6 +.7 +8.1/A MktTrackBal MA 18.49 +2.0 -.4 +5.2/C MktTrackCnsrv CA 15.87 +1.2 -1.1 +3.5/C MktTrackGr AL 23.10 +2.8 +.3 +6.8/A SP500Idx LB 41.37 +3.3 +.4 +10.3/A Schwab1000Idx LB 62.96 +3.2 +.6 +9.9/B SmCpEq SB 21.51 +3.4 +2.3 +7.9/C SmCpIdx SB 31.30 +3.6 +2.2 +8.7/B TFBd MI 11.49 ... -1.1 +1.6/C Trgt2010 TA 13.24 +1.1 -.7 +3.6/C Trgt2020 TE 14.16 +1.4 -.2 +4.5/C Trgt2030 TH 15.79 -.5 +.4 +6.3 Trgt2040 TJ 17.07 +2.6 +.7 +7.0/B TrsInPrtScIdx IP 10.90 +.1 -1.2 +.7/C TtlStkMktIdx LB 47.57 +3.2 +.7 +9.9/BSchwartzMariaBd XY 11.28 +.3 -.9 +2.3/C MariaGr MG 31.42 +2.6 +2.0 +10.7/A MariaRisingDiv LB 18.34 +3.2 -.2 +7.2/DSegall Bryant & HamiSmCpVal d SB 12.72 +4.3 +1.8 +8.0/CSelectedAmrcnD LB 40.67 +4.1 +.2 +11.1/A AmrcnS b LB 40.57 +4.1 +.1 +10.7/ASequoiaSequoia LG 173.62 +2.3 +2.4 -1.2/ESheltonCMCATFInc MF 11.25 -.1 -1.1 +1.1/D CMCorValDrct LV 23.90 +3.6 -.7 +6.3/D CMSP500IdxDrct LB 51.43 +3.3 +.4 +10.2/A CMSPMdCpIdxDrct MB 26.68 +3.4 +.2 +8.9/A CMSPSmCpIdxDrct SB 23.17 +4.2 +3.0 +10.8/ASitDivGrI d LB 16.67 +3.2 -.4 +8.9/C LgCpGr d LG 41.64 +2.8 +2.7 +10.8/C MidCpGr d MG 18.73 +2.0 +2.0 +4.5/E MinnesotaTFInc SM 10.37 +.1 -.5 +2.6/A SmCpGr d MG 55.33 +2.0 +1.3 +2.7/E TFInc MI 9.64 +.2 -.1 +3.7/A USGvtSec UB 10.77 -.1 -.4 +.7/DSmead FundsValI1 LB 45.55 +3.7 -2.0 +7.9/D ValInv b LB 45.64 +3.7 -2.1 +7.6/DSnow CapitalOppA m MV 26.81 +3.4 -1.8 +.8/E OppIns d MV 27.11 +3.4 -1.7 +1.1/ESound ShoreShoreInv LV 45.44 +3.8 -1.0 +6.9/CSpirit of AmericaIncA m CL 11.68 +.4 -2.1 +2.7/A LgCpValA m LB 21.29 +3.2 -1.4 +6.8/E MnTFBdA m ML 9.29 ... -1.1 +2.1/C RlEsttIncGrA m SR 10.74 +3.4 -7.8 -.2/DState FarmBal MA 66.60 +1.9 -3.0 +4.6/D BdIns CI 10.81 -.5 -2.5 +.7/D BdPrem m CI 10.82 -.5 -2.5 +.6/D EqBdPrem m MA 12.36 +1.2 +.5 +6.2/A EqIns LB 11.00 +2.4 +2.6 +9.9/B EqPrem m LB 11.49 +2.4 +2.6 +9.8/B Gr LB 77.20 +3.2 -3.7 +7.1/D Interim GS 9.72 -.4 -1.0 .../C IntlEqPrem m FG 13.45 +3.0 +2.4 +5.7/C IntlIdxPrem m FB 13.21 +4.1 +.5 +4.2/C LfPth2020Prem m TE 14.69 +1.2 -1.3 +3.3/D LfPth2030Prem m TH 16.24 +1.9 -1.2 +4.6/D LfPth2040Prem m TJ 17.57 +2.6 -1.2 +5.7/D LfPthRetPrem m RI 13.25 +1.0 -1.2 +2.9/B MnBd MI 8.49 ... -1.0 +1.7/B SP500IdxIns LB 20.01 +3.3 +.3 +9.9/B SP500IdxPrems m LB 19.95 +3.3 +.4 +9.8/B SmCpIdxIns SB 18.55 +3.5 +2.0 +8.1/C SmCpIdxPrems m SB 18.21 +3.5 +2.0 +7.9/C SmMidCpEqPrems m SB 11.66 +4.9 +.9 +4.9/E TxAdvtgdBdPrem m MI 11.60 -.1 -1.0 +1.8/BState StreetDiscpEMEqN b EM 8.28 +.1 -2.6 -.7/ESterling CapitalBhvLgCpValEqIns LV 21.70 +3.7 -.2 +8.3/B BhvSmCpValEqIns SV 18.07 +3.4 -1.6 +7.4/C MidValIns MB 19.15 +3.5 -.2 +7.0/B NCIntermTFIns SI 10.49 -.1 -1.3 +1.1/C ShrtDrBdI CS 8.53 +.1 -.3 +1.1/B StrtonMdCpVlIns MB 66.95 +3.4 -2.1 +7.2/B StrtonRlEsttIns SR 33.97 +1.5 -8.0 +2.3/B StrtonSmCpVlIns SB 84.86 +3.2 -1.7 +8.9/B TtlRetBdIns CI 10.26 -.3 -2.2 +1.5/A VIIntermTFIns SI 11.44 -.1 -1.4 +1.0/D WstVIIntrmTFIns SI 9.78 ... -1.3 +1.4/BStone HarborHYBdIns HY 8.02 +1.1 -.4 +2.9/EStralem FundEq d LB 9.93 +3.4 -1.3 +7.1/ET. Rowe PriceAfrcMdlEst d MQ 10.25 +1.0 +6.5 +2.1/C BCGr LG 103.98 +3.3 +8.0 +15.1/A BCGrAdv