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 Shirley VanHorn 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. 115 | $1.00 Wednesday, April 25, 2018 Around Town..... .............................. B1 Classifieds ............................. B6-8 Comics..... ......................... News Wire Local Sports ...................... A10-11 Lottery .............................. Sports Nascar..... ........................................ A12 Obituaries .............................. A5 Viewpoints ......................... A6-7 Weather .................. News Wire Walker set to join TitansAvon Parks Alisha Walker signed to play basketball at St. Petersburg College in the fall.LOCAL SPORTS, Page A10Editors Note: Highlands News-Sun is putting together a series of stories on hurricane season preparedness for our readers. This is the “rst story in the series. SEBRING „ Summer is just around the corner and that means hurricane season is as well: June 1. While there is no stopping Mother Nature, there are methods to mitigate the damage she can bring. The Highlands News-Sun in partnership with the Highlands County Board of County Commissioners and the Emergency Operations Center are planning to bring a free two-day Hurricane Preparedness Expo to the Lakeshore Mall. The event will kick off at 11:30 Hurricane season loomsBy KIM LEATHERMAN STAFF WRITERAVON PARK „ The City Council had a brief meeting Monday approving two administrative items, including continuing service contracts with three engineering “rms. By a unanimous vote, the City Council approved the continuing engineering services with Polston Engineering of Sebring, Cool and Cobb Engineering of Avon Park and CivilSurv with an of“ce in Sebring. All three “rms have done work for the city before. In an item added to the agenda by City Manager June Fisher, the City Council unanimously reappointed Councilman Terry Heston as the council liaison to the Tourist Development Council. Fisher provided an update on Councilman Jim Barnards suggestion for a basketball hoop for casual use by the public. She said the city is exploring a location in Donaldson Park behind the bathrooms. The city has some of the necessary equipment. Fisher said when plans are “nalized she would provide an update to the council. Also, Fisher noted that Barnard had AP selects engineering firmsBy MARC VALEROSTAFF WRITERSEBRING „ Commuters rounding the Sebring Parkway 90-degree turn Tuesday morning saw a squad of bulldozers, graders and surface scrapers. Highlands County Road and Bridge Director Kyle Green said, while waiting for a consultant to clear out gopher tortoises along the route, his crews would start again this week on Sebring Parkway Phase III. Tuesdays work, he said, would run north from the 90-degree turn to where the right of way meets the current route of Manatee Drive. North of that, he said, a consultant is digging out the tortoise burrows from under the former CSX railroad. Part of the future route of Phase III rolls over the old railroad bed, or more precisely, needs to have the railroad bed removed so road crews can put the road closer to the level of surrounding ground, Green said. Tortoises found the old railroad bed quite accommodating, he said. They burrowed into the old railroad berm,Ž Green said. Green said the Florida Fish and Wildlife Conservation Commission issued permits last week to Movement again on Parkway Phase IIIBy PHIL ATTINGERSTAFF WRITERTortoises going out, road equipment rolling inKevin Lamont Wilson also is an addict. The 31-year-old black man is hooked on crack cocaine. Since 2005, he has been arrested 18 times in St. Augustine. He was picked up three times for possession, three times for selling small amounts of crack, twice for shoplifting and once for smuggling contraband into jail. Hes been pulled over two times behind the wheel with a suspended license. Hes been booked once for swindling a shopkeeper, once for trying to peddle imitation cocaine and another time for disorderly conduct. But unlike Alison Melissa, he has not been offered as many chances to turn his life around. In 2006, a judge ordered him to drug evaluation after his third cocaine possession conviction. He failed to show up for the appointment or participate in required group therapy. When the court enrolled him in a 90-day drug treatment program at the county jail, he asked to be excused. I have been in the program for two weeks and got into almost three “ghts,Ž he wrote to Judge Wendy Berger. I receive no help or get no respect.Ž Prosecutors and judges in St. Johns County got the message. They stopped offering Wilson treatment in lieu of prison. By the time he was ready for help with his disease, prison was his only option. Throughout all my life Ive been addicted to smoking cocaine,Ž Wilson wrote after being arrested for selling crack to an undercover of“cer in 2015. I want help and my family wants to get me help „ some kind of rehab please ƒ Prison is not always the key to success. Theres other ways.Ž The judge sentenced him to “ve years in prison. The court docket says Wilson will spend some time at Phoenix House, a drug rehab facility. When black defendants, like Wilson, “nally realize they need More criminalized for blacksBy JOSH SALMAN, DAK LE and MICHAEL BRAGASARASOTA HERLAD-TRIBUNE ONE WAR. TWO RACESEditors Note: One War. Two RacesŽ is a four-part series by the Sarasota Herald-Tribune showing how laws dating back to the height of the crack epidemic continue to hurt black defendants, even as the drug epidemic shifts out of minority neighborhoods. Highlands News-Sun will run the series, in shorter segments, over the next several weeks on Wednesdays. ST. AUGUSTINE RECORD ARCHIVE/2003Circuit Court Judge Wendy Berger speaks with a participant in the St. Johns County Adult Drug Treatment Court, which provides a n alternative solution to treating habitual drug oenders and is a part of a team eort between law enforcement, treatment specialists and th e judicial system.HERALD TRIBUNE STAFF PHOTO/MIKE LANGMutaqee Akbar is a criminal defense attorney and managing partner of Akbar Law Firm in Tallahassee. WAR | 8 WILSONPARKWAY | 8 PHIL ATTINGER/STAFFRoad & Bridge Supervisor Joey Bareld, background, and other members of county road crews measure the road based being laid down at the south end of future Sebring Parkway Phase III, by the 90-degree turn. The turn will be a signalized intersection when work is complete, but the signal wont go in until right before the new road opens, ocials say. FISHERCOUNCIL | 8 Preparedness Expo in JuneEXPO | 8

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Wednesday, April 25, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 US 27 North Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry oce(s). All material contained herein is the property of the Highlands News-Sun, which is an aliate of Sun Coast Media Group. Reproduction in whole or part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to: Highlands News-Sun, 315 US 27 North Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Karen Clogston, editor, 315 US 27 North Sebring, FL 33870; email editor@ newssun.com or call 863-386-5831. OFFICE Location: 315 US 27 North Sebring, FL 33870 Hours: 8 a.m. … 5 p.m. Monday Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7a.m. on Sunday, please phone the circulation department at 863-385-6155. PUBLISHER Tim Smolarick 863-386-5624 tim.smolarick@ highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@ highlandsnewssun.com EDITORIAL Karen Clogston, Editor/Special Sections Editor 863-386-5835 karen.clogston@ highlandsnewssun.com Pallavi Agarwal, Contributing Editor 863-386-5831 pallavi.agarwal@ highlandsnewssun.com RETAIL ADVERTISING Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com CIRCULATION DIRECTOR Rob Kearley, Circulation Director 863-385-6155 rob.kearley@ highlandsnewssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun. com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Oce Manager 863-385-6155 michael.henry@ highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@ highlandsnewssun.com Email all other announcements to highlandsnewssun@ highlandsnewssun.com highlandsnewssun.com SMARTER 5 THINGS That Will Make You 1. If a hollow Sun was “lled up with spherical Earths then around 960,000 would “t inside. On the other hand if these Earths were squished inside with no wasted space then around 1,300,000 would “t inside. The Suns surface area is 11,990 times that of the Earths. 2. The Sun contains 99.86 percent of the mass in the Solar System. The mass of the Sun is approximately 330,000 times greater than that of Earth. It is almost three quarters Hydrogen, whilst most of the remaining mass is Helium. 3. The Sun is an almost perfect sphere. There is only a 10 kilometer difference in its polar diameter compared to its equatorial diameter. Considering the vast expanse of the Sun, this means it is the closest thing to a perfect sphere that has been observed in nature. 4. The temperature inside the Sun can reach 15 million degrees Celsius. The temperature on the surface of the Sun is closer to 5,600 degrees Celsius. 5. Light from the Sun takes eight minutes to reach Earth. Source: space-facts.com LAKE PLACID „ An unidenti“ed vehicle apparently tried to pull over two teenage girls on a recent Saturday night. The teenage driver, a 17-year-old student at Lake Placid High School, told her school resource of“cer on Monday, April 23 that someone posing as a police of“cer tried to pull her and another student over on April 14, but kept driving after she pulled her car into a well-lit public area. The driver told the school resource deputy how at 9:30 p.m. that night, she and another female student, age 19, were southbound on U.S. 27 near Lake Mirror Drive. An older white car with red ”ashing lights on the dashboard drove up behind them in an apparent stop attempt. According to the Highlands County Sheriffs Of“ce, the girls had read about similar incidents and were suspicious. The driver told the school deputy how she knew of“cers had ”ashing blue lights along with ”ashing red lights. They drove down to County Road 29, turned there, and pulled into the Winn-Dixie parking lot. The vehicle, which had been on their bumper, kept going east on CR 29, the sheriffs of“ce reports. This incident does not appear to be related to a similar incident in Avon Park earlier this year. If someone is trying to pull you over and you are not sure if they are a police of“cer, do just what these students did: Drive to a well-lit, populated area before pulling over,Ž said Sheriff Paul Blackman in a prepared statement. Another thing to do is call 911 and ask the dispatcher to con“rm there is a deputy or a police of“cer trying to pull you over.Ž If anyone has any information about this case, leave an anonymous tip at Heartland Crime Stoppers by calling 1-800-226-TIPS or visit heartlandcrimestoppers.org. Crime Stoppers tips may be eligible for a cash reward.Suspicious car attempted traffic stopBy PHIL ATTINGERSTAFF WRITERNEWS BRIEFS Drive Out Breast CancerSEBRING „ Florida Hospital Heartland Medical Center Foundation presents its 9th annual Drive Out Breast Cancer event from 7:30 a.m. to 5 p.m. today at the Florida Hospital Heartland Surgical Center parking lot. Bill Jarrett Ford will donate $20 for every car test driven up to 500. Drivers will be entered to win tickets to 2019 Gala Concert or Legoland. For more information, call 863-402-5525.Ladies of Loss meetingSEBRING „ The Ladies of a Loss (LOL) will meet Thursday at Spring Lake Presbyterian Church, 5887 U.S. 98. Come for the meeting, then go out for lunch. All widows are invited to attend. For more information, call 317-402-0914.Texas Holdem for Project GradSEBRING „ Cowpokes Watering Hole and APHS Project Graduation will hold a Texas Holdem Tournament at noon Saturday at Cowpokes Watering Hole, 6813 U.S. 27 South, in Sebring. Tickets of $50 each includes lunch. Top three spots win cash. For registration or more information, call Dawn Crosson at 863-443-4890. Bluegrass & Blueberries FestivalAVON PARK „ The Avon Park Rotary Club will host its 8th annual Bluegrass & Blueberries Festival from 10 a.m. to 4 p.m. Saturday at Donaldson Park on North Main Street. Free admission. Fresh blueberries, 60 vendors, free kids zone, raf”e and more. Music by Highway 41 S Bluegrass Band starting at 11 a.m. Democratic Womens Club meetsSEBRING „ The Democratic Womens Club of Highlands County will meet Saturday at DEC Headquarters, 4216 Sebring Parkway next to Ruby Tuesday. Meet and greet at 9:30 a.m.; meeting at 10 a.m. Guest speaker will be Monica Readus. For more information, call 863-385-0008 or 863-385-8601. Chow Down Food Trucks back in LP LAKE PLACID „ The Chow Down Food Trucks will be back at Stuart Park in Lake Placid from 5-9 p.m. Monday, April 30. The park is at 131 E. Interlake Blvd. There will be 8-10 different types of trucks with food such as barbecue, seafood, wings, and more. Bring a lawn chair or blanket and enjoy some great food. newstips@newssun.comDO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Email Us Your News Tips To: GOT NEWS? EARN8% INTEREST1ST MONEY MORTGAGESSecured by Real EstateShort Term & Long Term M. CHEELEY, P.A. 954-612-8585 SUCCESSFUL REAL ESTATE BROKER / TEACHER adno=3569250 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 SoUtHeRn GrOwNSuPpOrTiNg OuR RoOtS adno=50533170 Fairmount Cinema Square, Sebring, FL www.highlandsjewelers.comMember American Gem Society B RIL L L IANCE Y O U DESE R R VE By Publix in North Sebring385-4909Family owned for 46 yearsHours: Monday Friday 10 am 5:30 pm Saturday 10 am 2 pm Closed Sunday specialistsadno=3562941

PAGE 3

Wednesday, April 25, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com ALAN JAY ALAN JAY ALAN JAY Visit us online atALAN JAY ALAN JAY ALAN JAY JOIN OUR PAGE FOR DISCOUNTS, PROMOTIONS & MORE!! Financing Available WithSALES HOURS: Monday Friday 8a 7p Sat. 9a 5pSERVICE HOURS: Monday Friday 8:30a 5:30p Sat. 8a 2pALANJAYNISSAN.COM1700 Flare Road, Sebring, FL (863) 386-6313 NISSAN SENTRA SV NEW 2018 2 2 2 2 2 0 0 0 0 0 0 0 1 1 1 1 1 1 1 1 8 8 8 8 8 8 8 8 8 2 2 2 2 2 2 2 2 2 0 0 0 0 0 0 0 0 0 1 1 1 1 1 1 1 1 1 8 8 8 8 8 8 8 8 8 BACK-UP CAMERA, BLUETOOTH, SIRIUSXM & MUCH MORE! MODEL# 12118 6 OR MORE AVAILABLE AT THIS DISCOUNT If you need just one, you can save up to $ 4,072 STK#N618349 VIN 3N1AB7AP4JL618349 BLIND SPOT SENSOR, BACK-UP CAMERA, BLUETOOTH & MORE! MODEL# 22318 8 OR MORE AVAILABLE AT THIS DISCOUNT If you need just one, you can save up to $ 5,673 STK#N552575 VIN KNMAT2MT8JP552575 NISSAN ROGUE SV NEW 2018 BUY ONE NEW NISSAN, GET THE SECOND FOR JUST $ 3 999! NISSAN ALTIMA SR NEW 2018 BLUETOOTH, CD, POWER PACKAGE, 37 MPG & MUCH MORE! MODEL# 13118 10 OR MORE AVAILABLE AT THIS DISCOUNT If you need just one, you can save up to $ 5,145 OFF MSRP!* OFF MSRP!* p p p p p p p p p OFF MSRP!* STK#N119204 VIN 1N4AL3AP8JC119204*Offers valid at Alan Jay Nissan, Inc. only. Buy one get one for $3,999 special is a lease for 24 months / 12,000 miles per yea r, lease payment of $166.63/Mo on the 18 Altima SR (VIN 1N4AL3AP8JC119204), Rogue SV (VIN KNMAT2MT8JP552575) & Sentra SV (VIN 3N1AB7AP4JL618349), excludes first payment, tax, tag, title & $699 dealer fee, w/ approved credit. Factory rebates & incentives assigned to dealer. See dealer for full details. Must finance through Nissan Motor Acceptance Corp or lose up to $2,000 in fa ctory rebates. Please check with dealer to confirm eligibility. Prices exclude tax, tag, title and $699 dealer fee. Dealer not responsible for typographical errors. Photos are for illustration purposes only. Offers expire 4/30/18. Vehicle sales prior to publication exc luded. WE BUY CARS!! adno=3566994

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Wednesday, April 25, 2018 www.highlandsnewssun.com adno=3566993 YOUR LOW PAYMENT LEADER FOR KIA SEE ALL OUR INVENTORY AT ALANJAYKIA.COM Financing Available With THE BEST VALUE IS ALWAYS UNDER THE GIANT HAMSTERŽ JOIN OUR PAGES FOR DISCOUNTS, PROMOTIONS & MORE!! STK #K214232 ALL NEW 2018 OPTIMA LXLEASE FOR $289/mo.* 36MO/36KNO SECURITY DEPOSIT REQUIRED. FIRST PAYMENT AND TITLE DUE AT SIGNING. $ 19 800 *OR Buy for Only ALL NEW 2017 OPTIMA HYBRIDOFF MSRP! $ 7 000LEASE FOR $329/mo.* 36MO/36KNO SECURITY DEPOSIT REQUIRED. FIRST PAYMENT AND TITLE DUE AT SIGNING. $ 23 950 *OR Buy for OnlySTK #K109406 ALL NEW 2018 NIRO LX2017 Highest Ranked Small SUV in Initial QualityŽ 201 7 H i g h Rank e S m a SU V I n it ia Q ua lit LEASE FOR $195/mo.* 36MO/36KNO SECURITY DEPOSIT REQUIRED. FIRST PAYMENT AND TITLE DUE AT SIGNING. $ 14 990 *OR Buy for OnlySTK #K179267 ALL NEW 2018 FORT LX 2017 Highest Ranked Compact Car in Initial QualityŽ S TK # K 17 9 2 6 7 Ranked Ranked Com p act C ar i n In i t i a l Q ua li ty Ž STK #K449174 ALL NEW 2018 SPORTAGE LXLEASE FOR $299/mo.* 36MO/36KNO SECURITY DEPOSIT REQUIRED. FIRST PAYMENT AND TITLE DUE AT SIGNING. $ 20 950 *OR Buy for Only S TK # K 44 9 17 4 STK #K377497 ALL NEW 2018 SORENTO LXLEASE FOR $329/mo.* 36MO/36KNO SECURITY DEPOSIT REQUIRED. FIRST PAYMENT AND TITLE DUE AT SIGNING. $ 23 950 *OR Buy for Only2017 Highest Ranked Midsize SUV in Initial Quality, 2 out of 3 Years in a RowŽ  Mi i Q o Y STK #K578596 ALL NEW 2018 SOUL CONVENIENCE PACKAGELEASE FOR $299/mo.* 36MO/36KNO SECURITY DEPOSIT REQUIRED. FIRST PAYMENT AND TITLE DUE AT SIGNING. $ 17 950 *OR Buy for Only 2017 Kia Soul is the Highest Ranked Compact Multi-Purpose Vehicle in Initial Quality, 3 Years in a RowŽ STK# K578596 LEASEFOR Multi Purpose Ve hi cl e i nIn i t i a l Q ua li ty, 3 Years in a Ro w Ž ONLY 1 REMAINING! 46 MPG HWY EXPERIENCETHE DRIVE OF YOUR LIFE! Receive either THREE GOLDEN DOLLARS or a SLEEVE OF GOLF BALLS with test drive.(No purchase necessary. While supplies last) A A A L L L L 2 A L L L N N E E W W L L N E W 2 2 FREE $100 GIFT CARD WITH ANY VEHICLE PURCHASE!(Customer may choose additional vehicle discount in leiu of gift card.) PUTT FOR $10,000!TEST DRIVE OR PURCHASE ANY NEW KIA THROUGH APRIL 30TH AT 4 P.M. & RECEIVE AN OPPORTUNITY TO WIN!

PAGE 5

Wednesday, April 25, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com OBITUARIESWilliam H. ColvinWilliam Harold Colvin, 86, of Sebring Florida, went to be with the Lord on Tuesday, April 10, 2018. He was born in Falmouth, Kentucky on Oct. 27, 1931, son of the late Robert and Edna Colvin. He served his country in the U.S. Navy. Afterwards he worked at Rainbow Bread Company, SILCO, and retired from CG&E. He was a long-time member of Fort Thomas Baptist Church and Short Creek Baptist Church in Falmouth, Kentucky. Harold was preceded in death by his wife, Betty (Wayne) Colvin, on Aug. 6, 1964. He is survived by his brother, John Ray Colvin; three sons, Richard (Rick), David, and Rob Colvin; and six grandchildren, April, Rachael, Elizabeth (Schlosser), Joshua, Jessica and Justin Colvin; as well as many other family members and friends. He was always cheerful and kind, and he loved helping people. He taught his family to respect and be kind to others, and try to make the world a better place. Harolds “nal resting place will be at Riverside Cemetery in Falmouth, Kentucky. A gathering for his family and friends to celebrate his life will be held at his neighborhood recreation center in Sebring, Florida late this fall on a date to be determined. Peoples Funeral Home is caring for the family. Memorials are suggested to Hospice of ones choice or the American Cancer Society.Edna J. CopelandEdna Juanita Bar“eld Copeland, 96, went home to be with her Lord and Savior on Sunday, April 22, 2018, at Perry Hospital in Perry, Gerogia. Mrs. Coperland was born Jan. 19, 1922, in Worth County, Georgia, to the late Jasper and Ida Kendall Bar“eld, one of nine children. She was active during World War II building parts to be sent for the war. She met and married the love of her life, Joe Copeland, to whom she was married for 66 years, and she was always a homemaker. Mrs. Copeland loved the Lord and was an active member of Second Memorial Baptist Church in Perry, Georgia. She will be missed by many loved ones and dear friends. Left to cherish the memories they made with Mrs. Copeland are her children, Benita Gay (Norman) of Perry, Georgia, Janice Nickerson (Dana) of San Antonio, Texas, and Danny Copeland (Denise) of Sebring, Florida; her grandchildren, Daren Gay, Chad Gay, and Amber Copeland; several great-grandchildren; and a host of nieces and nephews. She was preceded in death by her parents; her husband, Joe; and her eight siblings. A graveside service will be held at Lakeview Memorial Gardens in Avon Park at 11 a.m. Thursday, April 26, 2018 where she will be laid to rest beside her loving husband, with Pastor George Hall of“ciating. In lieu of ”owers, the family respectfully requests memorial contributions to Heart of Georgia Hospice, 1120 Morningside Drive, Perry, GA 31069. Arrangements are under the direction of Dowden Funeral Home, 2605 Bayview St., Sebring, FL 33870; 863-385-1546.Carl R. GoughCarl Robert Gough, 97, of Avon Park, Florida passed away April 21, 2018 in Avon Park, Florida. He was born Feb. 27, 1921 in Evansville, Indiana to Orville S. and Colleta (Butcher) Gough. Carl moved to Avon Park, Florida after already accomplishing so many things in life. He served his country proudly in the Coast Guard and was also a World War II veteran. He attended Purdue University seeking a degree in electrical engineering. He worked for Eli Lilly & Company, a pharmaceutical company, for 42 years, and most importantly, he met Mary Rolfsen. Carl and Mary were married on Aug. 7, 1945 and were together 72 years within which they started a large beautiful family. Carl is survived by his children, Rita Schneider of Covington, Louisiana; Carol Hayden of Avon Park, Florida; Joseph Gough of Carmel, California; Mary Beth Key of Jasper, Georgia; James Gough of Greenwood, Indiana; Patricia Noe of Greenwood, Indiana and Amy McCall of Greensboro, North Carolina. Carl had 20 grandchildren, 26 great grandchildren and one great-great-grandchild. He was predeceased by his sister, Gerry Anderson, and brother, Donald Gough. A memorial service will be held at 10 a.m. Wednesday, May 19, 2018 at Our Lady of Grace in Avon Park, Florida. Services entrusted to Stephenson-Nelson Funeral Home, 111 E. Circle St., Avon Park, FL 33825. Online condolences may be left at stephensonnelsonfh.com.Sherri L. HuntSherri L. Hunt, 65, died April 19, 2018 at her home in Sebring, Florida with her daughter and family by her side. Born in Flint, Michigan on March 14, 1953 to William J. Cobb and Violet J. (Freeman) Cobb, she grew up in Naples, Florida, moving to Sebring in the late 1970s. Sherri was a devoted mother and champion to her daughter, Amy Matthews. She brought a bold strength and sharp wit (and I dont mean maybe) to those she touched in her life. She was always able to love her family unconditionally and had the ability to uplift others in all of lifes circumstances. She will be remembered for the kindness, compassion, and empathy she shared during her career as a nurse in the Highlands County area for over 30 years. Sherri is preceded in death by her husband, Lawrence Hunt; her parents, William and Violet Cobb; her brother, Bill G. Cobb; and her sister, Laura A Youngman. Sherri is survived by her daughter, Amy Rachel Matthews; her three sisters, Linda J. Markle (Edward) of Chugiak, Alaska, Barbara J. Ruble (David) of Jasper, Georgia, and Tracey K. Sanborn of Sebring, Florida; 12 nieces and nephews, and many great-nieces and nephews. A Celebration of Life will be held for both Sherri and Larry at Lakeview Memorial Gardens in Avon Park, Florida at 11 a.m. Saturday, April 28, 2018. A reception will follow at their home at 321 Sassafras Ave., Sebring, Florida.Paul D. PlottPaul Dillard Plott, 69, passed away on Saturday, April 21, 2018 in Sebring, Florida. He was born on Oct. 16, 1948 in Miami, Florida. Paul had been a resident since 2001 coming from Fort Lauderdale and was a proud veteran of the U.S. Army, serving during Vietnam. He was a lifetime member of the VFW Post 4300 and a member of American Legion Post 74. Paul is survived by his wife, Patricia Carroll of Sebring, Florida, and step-son, Drew Carroll. He was preceded in death by his mother, Kathleen Nolan, and brother, Ray Plott. Arrangements entrusted to StephensonNelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com.Janice E. SaltonJanice Evelyn Salton, 87, passed away on Saturday, April 21, 2018 in Sebring, Florida. She was born on March 6, 1931 in Orange, New Jersey to the late John W. and Edith A. (Smith) Porter. She had been a resident since 1988, was a member of the St. John United Methodist Church and a member of the Red Hat Society. She is survived by her daughter, Susan Slaton of Nahunta, Georgia; son, Barry O. Salton (Kerri Ann) of Virginia Beach, Virginia; brother, John W. Porter of Plattsburg, New York; four grandchildren and one great-grandchild. Along with her parents, she was preceded in death by her husband, Barry O. Salton; daughter, Cynthia Anderson; and a sister, Barbara Vincent. A graveside service will take place at 3 p.m. Wednesday, April 25 at Lakeview Memorial Gardens. Service entrusted to StephensonNelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com. Shell Yeah new Winn-Dixie rewards programSEBRING „ Theres a lot to be said for loyalty; ask any business out there “ghting for a limited amount of customers with a (mostly) limited amount of spending cash. Grocery stores are no different when it comes to luring in new customers and keeping them coming back time and time again. In this vane, Winn-Dixie stores will be discontinuing its Plenti program and replacing it with a different customer loyalty program, SE Grocers rewards. Southeastern Grocers is the parent company of BI-LO, Fresco y Mas, Harveys and WinnDixie grocery stores. Customers of these stores can continue to accrue points with their Plenti card up until July 10, this summer. On July 18, customers can begin using their new SEG rewards card. For that short window, customers will not be able to leverage their points with Plenti or the new program,Ž Kaley Shaffer, senior manager of consumer communications, said. However, once the transition of the (July) 18 is conducted, customers will be able to use their cars if they are fully enrolled. Their points will show up in the SE Grocer rewards program.Ž There is some risk of losing points if a customer is not fully enrolledŽ by July 10. We are encouraging everyone to enroll and get in front of the deadline,Ž Shaffer said. We dont want people to leave any points on the table.Ž President and CEO Anthony Hucker of SEG cited feedback as the main reason for the switch in a recent press release. We are committed to providing a loyalty program for our customers and associates that will best meet their everyday needs, Hucker said. We have listened loudly to our customers about all of the things they value with our current rewards program and how we can make our next loyalty program even better. We are excited to announce that our customers will soon be able to redeem rewards for savings on fuel at participating Shell or other select fuel stations and on groceries through the SE Grocers rewards program.Ž Worried about losing Plenti points during the switch? Shaffer said not to worry. Everything would remain the same as long as customers are registered. The Plenti card offered discounts at various businesses, including Exxon, Macys, Mobil and Rite Aid. The new program would allow customers to use their points on groceries or gas. According to Shaffer, that is what the customers ask for. This new rewards program will not have any external vendors except for Excentus and Shell,Ž Shaffer said. Excentus runs the gas program for Shell gas station. Shaffer said that SEG will be releasing information on how the reward program works in detail next week. They will also be training their associates on the speci“cs of the points system. We will take every step to ensure this transition is clear, smooth and creates quality, value and savings for our customers and associates where it matters most; food for their families and fuel for their vehicles,Ž Hucker said. The company urges customers to sign up at winndixie.com in order for a smooth transition. The number for general questions is 866-946-6349.By KIM LEATHERMANSTAFF WRITER KIM LEATHERMAN/STAFF Winn-Dixie will kick o a new gas and grocery rewards program on July 18. Register online at winndixie.com by July 10 for the n ew progam to avoid point loss. COURTSEY PHOTOThis is the logo for the new Winn Dixie rewards card that will take the place of Plenti Rewards on July 10. KIM LEATHERMAN/STAFF The rewards program known as Plenti will soon disappear and be replaced by SE Grocers rewards. COURTESY PHOTOShell will be the gas station of choice after the SE Grocers rewards progam starts this summer on July 18. 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

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Wednesday, April 25, 2018 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 mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. Child abuse prevention. Maltreatment statistics. Preventative factors. Risk factors. Great childhoods. Resiliency. Throughout this month of April, perhaps you have heard some of these words as we highlight the happy, healthy, safe childhoods we desire for all children throughout our community. Dont get distracted by the jargon, or discouraged by the numbers, or delayed thinking you will “nd a way to help tomorrow. Do not let the real message get lost in the translation. The simple fact is our youth need you. They need you now. And they need you to act. There are innumerable ways you can choose to encourage, assist and mentor. Tangible ways you can positively impact the life of a child here in Highlands County. What can you do? Educate yourself on the real, current needs of our youth as well as programs and agencies working with and serving them. Then actively join an ongoing ministry, volunteer your time within a program, and support an organization directly working toward a mission that has grabbed your heart. Advocate and thank our local government and schools for prioritizing the futures of our youngest citizens. Submit bene“cial and educational articles to our local media. Help host or lead a support group; offer to provide childcare; get to know your neighbors. Encouraging and promoting great childhoods is an ongoing process, an investment that will impact our childrens children for generations to come. Ultimately, our community as a whole will be strengthened and positively changed. And if youre still caught up in the verbiage, I challenge you to simply do your best to live out that which most humans can agree on: do good. For He has showed you what is good. And what does the Lord require of you? To act justly and to love mercy and to walk humbly with your God.Ž Micah 6:8. If our youth see justice, experience mercy, and comprehend humility, how much more likely are they to demonstrate the same? This is a tall order as none of us will ever be all good; however, even through our mistakes, our youth are watching and quite frequently learning the greatest lessons. So take advantage of the next opportunity you have to work with someone younger than yourself. Get to know the story of the young family who lives beside you. Sign up to mentor and encourage a child through a local school, church or mentorship organization. Move beyond rhetoric, dont get lost in the translation. Act and do good now. Thank you, Highlands County, for your positive investment in our children, our future. Carissa Marine is the CEO of the Champion for Children Foundation of Highlands County, Inc., a 501(c)3 nonpro“t organization. Help promote healthy childhoods and strengthen families within our community with your tax-deductible donation today, and please mention this article. Write 419 E. Center Ave., Sebring, FL 33870 or visit www. ChampionforChildren.orgDont get lost in the translation Carissa MarineOUR CHILDREN, OUR FUTURE YOUR VIEW Needs are more than term limitsIt is time to think critically. Now is the moment to think clearly. We need to think about our needs and how best to address them. As the political season ramps up we need to see through the smoke screens of false issues. Our governor, now running for the US Senate, in his early political advertisement wants us to believe the problem to be addressed is term limits of those serving as senators. Really? With the need to deal with the issues of rebuilding our roads, bridges, public buildings as well as giving attention to the needs of our national parks we should be focused on term limits? Our future is threatened due to the failure of our elected representatives to address the need to improve social security and Medicare. Medicaid is in shambles. I do not see term limits solving these problems. Our need to improve our public schools and the quality of education our children are receiving cannot be achieved by reducing funds available for quality education for all children. To think that term limits for our senators is the answer is folly. I “rmly believe the common man has the ability to think critically and clearly and will not be led astray by the smoke screen of a governor who now wants to be a senator. Alan J. Kromholz Sebring Our posterity responsibilities Mankind is destroying what God created for us. Among other things, mankind has been allowing our oceans to “ll up with plastic and other garbage, which is killing the plant life and “sh in our oceans. We have a responsibility leaving this earth equipped so future generations can both have life and enjoy living on it. What is most needed in this world are caring, highly intelligent peacemakers who can persuade people and nations it is better to live in harmony without wars while taking good care of our planet, which was provided for our bene“t and posterity. Blessed are the PeacemakersŽ is my favorite Bible verse.LeRoy Esler SebringNot a job for inmates In regard to a letter of April 23. I see several problems with your idea. 1. Who will provide transportation for the inmates? 2. Who will provide workers comp? 3. Who will guarantee the work will meet the code? 4. Depending on how many inmates there are, you may need more than one guard. I totally agree that inmates can provide a service to the community such as mowing, etc. Just not home repairs. There are many who needs help, but not by inmates Cli McDonald Lake Placid No excuse for no enforcementI “nd it truly insufferable that those in charge in Sebring would rather make excuses than “nd a way to solve the problems that we, who drive it regularly, see on U.S. 27. How do these people sleep at night while people are being regularly maimed and/or killed on U.S. 27? Anyone who ever read a drivers handbook knows that it takes a lot longer for a car or semi truck traveling over the speed limit to come to a stop, which would naturally result in more collisions. It seems that they worry more about their houses burning down ... enough so that they came up with a way to solve that problem. If you truly cannot afford to pay the salaries of a few extra police of“cers to enforce the laws, then come up with another alternative. How about changing the timing of the traf“c lights all along the business district of U.S. 27 so that those who go over 45 mph will get stopped by the lights? There appear to be enough lights to slow it down by stopping the people along the way. How much extra will this cost compared to hiring additional personnel? By the way, has anyone ever taken into consideration that traf“c tickets do bring in revenue that might even pay for the few of“cers it would take to cover U.S. 27 around the clock? Were those crickets I heard responding?Dee DErrico Sebring Should it be law?The Florida House passed a measure on Feb. 21 that would require all public schools to post the state motto, In God We Trust,Ž in a conspicuous place. The bill passed 97 to 10. Is this something that should become law? Whatever happened to separation of church and state as per the United States Constitution? Im just wondering, thats all.Larry Power Sebring LETTERS | 7Years ago, many of us promised that the soldiers who protect our freedom on foreign soil would never again endure the hostility the soldiers from Vietnam faced as they returned home. We promised those soldiers, airmen, and sailors who enlisted to serve this country we call home that we would never forget them. We said we would honor them, and thank them for all they have done and will do to protect our freedom. In March 2010, men, women and children came together at Northeast Presbyterian Church, a small church in St. Petersburg, to work on a memorial to hold up those promises. It was put on display in the church lawn that following Memorial Day. Since then, several other communities have shared that display of love and honor, respect and remembrance. That memorial, the Fallen Floridians Memorial Cross Tribute, will make its “rst trip to Highlands County this weekend. The memorial will be set up at First Baptist Church of Lake Josephine, 111 Lake Josephine Drive in Sebring, from 8:45 a.m. to 2 p.m. Saturday. The tribute will include a Color Guard presentation, POW-MIA Table, roll call, a patriotic mini-concert and presentation of Taps. The memorial will remain on display through Sunday. The memorial of white wooden crosses honors those that served and died from Operation Iraqi Freedom and Operation Enduring Freedom. From 2001 to March 15, 2018, 355 Floridians have paid the ultimate price, according to thefallen. militarytimes.com. Three of those 355 Floridian soldiers were from Highlands County … Navy Mass Communications Specialist 1st Class Robert Richard McRill of Lake Placid, and Sgt. Marcus Mathes and Pfc. Joshua L. Jetton, both of Sebring. McRill, 42, died in July 2007 as a result of enemy action while conducting combat operations near Baghdad, according to the website. The blast also killed two fellow sailors. He had spent 16 years in the Navy and served aboard two aircraft carriers. Mathes died April 28, 2008 in Baghdad of wounds sustained when enemy forces attacked his forward operating base with indirect “re, according to the website. He was 26. Also killed in that attack were two fellow soldiers. Ironically, this weekend will mark the 10-year anniversary of Sgt. Mathes death in Iraq. His mother and organizer of the event, Sebring resident Sue Sawyer-ONeal, said the timing of the event was not intentional. It was a God thing,Ž she said. Jetton died in June 2011 of wounds sustained when insurgents attacked his unit with smallarms “re in Marawarah district, Kunar province, Afghanistan, according to the website. He was 21. His unborn twins would only know their father through stories shared by their mother and other family members. His young widow and children continues to reside in Sebring. The weekends ceremony is not about entertainment, Sawyer said. Its about remembering the fallen ƒ from all con”icts. Each cross memorializing those killed in Iraq or Afghanistan are about 18 inches to feet high. However, there will be 8-foot crosses for each con”ict. The memorial recognizes everyone. No one is forgotten,Ž Sawyer-ONeal said. Take a few minutes out of your weekend to visit the memorial at your leisure. Its the very least we can do in exchange for the price they paid for each one of us. The church is at 111 Lake Josephine Drive in Sebring.Remember the fallen

PAGE 7

Wednesday, April 25, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. Needs to be saidIve received two anonymous letters in the mail, postmarked Tampa FL and St. Petersburg FL in the last four days, telling us to stop writing our letters to your newspaper. I threw the “rst one away, but then we got a second, different looking one a couple of days later, which we are keeping. They call us names, they use intimidating language, they include all the debunked conspiracy theories, and they both feel like veiled threats to me. They both used my full, given name, which I dont use normally except on legal documents, so Im guessing they looked us up, perhaps using property records ... who knows? But I bring this to your attention only to highlight the fact that these cowardly, anonymous, alt-right people were de“nitely stung by our letters defending President Obama and Hillary Clinton, and to call them out on the outright lies they tell about the sitting president. How they can defend the man will always be a source of incredulity to me. We are not afraid of them and will continue to write the truth, no matter how much it seems to aggravate them. Free speech seems to be a right these hooded people dont want me to exercise. This is what we are up against ever since trump [sic] took over the Whitehouse [sic]. So I will keep right on writing what I believe needs to be said as long as I can lift a “nger to do so.Kathy and Bob Rabatie SebringApril is Fair Housing MonthOn April 11, 1968, President Lyndon Johnson signed the federal Fair Housing Act, which prohibited discrimination concerning the sale, rental, and “nancing of housing based on race, religion, national origin, sex, handicap and family status. This important law also made it unlawful for a housing provider to make, print or publish any statement or advertisement providing for a preference based on these classes. This year, we Floridians join all Americans in celebrating the 50th anniversary of the federal Fair Housing Act. We are encouraged to learn more about our rights and responsibilities under the Act as a part of National Fair Housing Month. For the past 50 years, Americans across this great land are reminded that all citizens are entitled to the same fair housing rights when seeking to rent, own, buy or insure a home and they are free to take action if they suspect discrimination. The Florida Commission on Human Relations (FCHR) is the state agency charged with investigating cases of housing discrimination. Last year, the FCHR investigated more than 200 cases where housing discrimination was alleged. The top “ve bases of discrimination were (in order of most to least) disability, race, national origin, familial status and sex. Even with the passage of the federal Act and the Florida Fair Housing Act in 1983, discrimination in housing still persists. As executive director of the Commission, I often have the opportunity to inform people that they have the power to “ght housing discrimination. If they feel they have been discriminated against, they should either contact the FCHR, a fair housing center in their local area or the U.S. Housing and Urban Development as the “rst step in the process. Remember, Fair Housing Equals Opportunity.Ž While unlawful discrimination continues to keep many individuals and families from obtaining the housing of their choice, the passage half a century ago of the Fair Housing Act took a giant step forward in addressing this issue. If you feel you are a victim of housing discrimination, please contact the FCHR at 850-488-7082 or visit our website at http://fchr. state.”.us/ and allow us the opportunity to assist you.Michelle Wilson Executive Director Florida Commission on Human RelationsLETTERSFROM PAGE 6 A chat window opened on my computer screen. A Facebook friendŽ I didnt know began communicating with me. Happy birthday, Tom!Ž wrote the woman. Who told you it was my birthday?Ž I wrote back. You did, Tom. You provided that information when you joined Facebook.Ž I did?Ž Sure, Tom. The information you willingly provide to Facebook combined with sophisticated tools that monitor your online usage patterns gives Facebook a detailed understanding of who you are.Ž Why does Facebook care about who I am?Ž To make billions from advertisers, Tom! The more Facebook knows about your private life, the more that sellers can custom-tailor advertisements. And, boy, has Facebook been busy learning about you.Ž What does Facebook know about me?Ž Based on information you submitted willingly, Facebook knows your full name, marital status, gender, age, birthday and several of your interests. Every time you like an item, click on a news story or interact with other users, you help Facebook determine personal details, such as who you are dating!Ž Thats my private business!Ž Not any more, Tom. As The New York Times reports, Facebook can take all of the data you submit and combine it with other users and outside information to construct a pro“le of you. For instance, Facebook can determine whether you own a motorcycle, or recently went on vacation or are a gadget geek. Whats worse is that Facebook is able to gather lots of additional information about you that you may not have submitted willingly.Ž What kind of information?Ž Your location, Tom. If you have the Facebook app on your phone and location tracking is turned on, Facebook will know exactly where you are, where youve been and can even determine where you may be going.Ž Thats unsettling, but why is my location information relevant?Ž Well, Tom, if you visit a particular store, dont be surprised when you see several ads on your Facebook page that promote that stores products. What many people do not know is that Facebook can track you even when youre not using Facebook.Ž How is that possible?Ž Take your credit card purchases, Tom. Facebook collaborates with data brokers who monitor your credit card usage. Facebook then compares your purchases against data it already has to further re“ne your advertising pro“le.Ž Youve got to be kidding me.Ž The Times explains how it works, Tom: If you buy a burrito with your credit card, Facebook could know about the transaction, match it with a credit card that you added to Facebook or Messenger and start showing you ads for indigestion medication.  It gives me indigestion to learn that advertisers know when I have indigestion!Ž Facebook also knows the people who you know, Tom. After all, you gave the company permission to download the email addresses and phone numbers stored in your smartphone.Ž Its scary that Facebook knows so much about who I am, where Im located and who I know.Ž Its true, Tom. You need to be cautious about information you provide to Facebook and other online services. You should learn how to adjust your Facebook settings to protect your privacy. In any event, happy birthday.Ž Thanks for the birthday wishes, but can you please remind me who you are and how we became Facebook friends?Ž Sorry, Tom. I prefer to keep that information private.Ž Tom Purcell, author of Misadventures of a 1970s Childhood,Ž a humorous memoir available at amazon.com, is a Pittsburgh Tribune-Review humor columnist. Send comments to Tom at Tom@ TomPurcell.com. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.Facebook knows what about me? Tom PurcellGUEST COLUMN

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Wednesday, April 25, 2018 www.highlandsnewssun.coma.m. to 6 p.m. Friday, June 8 and 9 a.m. to 3 p.m. on Saturday, June 9. This family-friendly event is free, fun and educational. A Kid Zone will be open and parents and all attendees will enjoy special guest speakers and vendors. We are very excited and proud to be partners in bringing such an important expo,Ž Cliff Yeazel, advertising director with Highlands NewsSun, said. We would like to see the people of Highlands County much better prepared in the event of a storm. Irmas devastation was heartbreaking.Ž Residents of Highlands County found out the hard way with Hurricane Irma on how important it is to be prepared early for hurricane season. Water ”ies off shelves and non-perishable foods are a hot commodity. The Florida Department of Health suggests having a family plan and kit. It suggests the kit contain enough water, about a gallon a day, for each person in the household. Breast feeding moms and others with health conditions may need more. Dont forget water for the fourlegged family members. Speaking of Fido, if evacuating, you cannot take him with you to a local shelter, at least not yet. County Commissioner Don Elwell said there is none in Highlands County, but the Board of County Commission have started working on opening one. The staff is working on it,Ž Elwell said. It is high on the top priority list. There are a lot of logistical issues to be worked out with a pet-friendly shelter, as you might imagine; pets that dont like each other, separating cats and dogs. There are a lot of things to put together. We hope to have it but we also hope the animals dont need it for another 20-30 years.Ž Ready.gov suggests a communication plan with where and when to meet family members if separated, phone numbers, and have all phones linked up to the text app from local EOCs. When Hurricane Irma blew through, she knocked out the power for weeks in some cases. No power means no stove „ unless you have natural gas. Non-perishables can be hard to “nd in the days leading up to a storm; buy a supply early to ensure the variety and types you like. Nothing is sadder than seeing shelves empty, save 10 cans of baked beans. The food pyramid should be kept in mind, if not followed. When it comes to food, think ahead, will you have water to do the dishes? If not, think disposables: plates, cups, etc. Dont forget the manual can opener and matches or lighters. Sterno, charcoal and propane gas may be needed to heat food so anticipate that and shop accordingly. Of course, babies have their own food needs and lets not forget diapers and wipes. In Irmas aftermath, those were rare items to come by. If evacuating, check the shelters rules about playpens, etc. With all the snack and convenience foods, antacids may need to be in the First Aid kit. Dont forget the aspirin and NSAIDS like Tylenol should be in the kit, rubbing alcohol, BandAids, and Ace bandages. A list of medications and illnesses, such as diabetes, should be kept in a waterproof bag. Prescription medicine should be re“lled so that there is a months worth ready before a hurricane hits. According to the Department of Health, once a federal state of emergency is declared, a pharmacist can “ll a 30-day supply at the usual price, even if it was recently “lled. Bring spare glasses and hearing aids, should the need to arise to evacuate. As evacuating may be necessary, learn the evacuation route and the shelters address that you are trying to get to. Download a GPS app on your phone to help in the event of heavy traf“c or detours. Old-school paper maps might be a good idea when cell batteries begin to die. A car charger should be kept in the car. Gas up the car and gas cans and try to conserve the fuel. For Expo vendor opportunities, call 863-385-6155. For a more complete list of items to include in a storm kit and also to leave out of it, visit Floridahealth.gov.EXPOFROM PAGE 1help, its often too late, said Mutaqee Akbar, a Tallahassee criminal defense attorney. He said he believes race plays a role. I dont think treatment is offered as often to black defendants,Ž Akbar said. The system is becoming more criminalized for blacks and more treatment-oriented for everyone else.Ž In his copious letters to St. Johns County judges, Wilson said he grew up without a father and that his mother was addicted to crack. He never “nished high school, and his inability to “nd a job left him homeless. Im transient. I dont have anything and I was living in the street for the last “ve years,Ž he said in a letter to Judge Berger in 2010. ŽI sold drugs for food, clothes and a place to lay my head.Ž Sheriffs deputies have arrested Wilson three times for selling crack since 2007. Each time Wilson was approached by undercover of“cers, he took the buyers money and went around the block or into a house to retrieve the drugs. In December 2007, he asked an undercover of“cer to buy crack from him and not anyone else.Ž Wilson spent 18 months in prison for that crime. He was sentenced to “ve years in 2010 and “ve more in 2016. Wilson begged the court for drug treatment after every arrest. Your honor, Im asking for some treatment,Ž Wilson wrote in February 2008. Please, I want to change.Ž Courts around the state often preclude dealers from participating in treatment programs. St. Johns County is no exception. But the National Association of Drug Court Professionals urges courts to be more ”exible and provide treatment to longtime addicts who need it most. Its important to look at everyone on a case-bycase basis,Ž said Deutsch, the spokesman for the NADCP. Some dealers meet the criteria for clinical addiction. They are trying to support their habit. These folks need the service of drug court to address the issues that are keeping them from adequate housing and employment. They need help to get them on the path to stability so they wont come back in contact with the criminal justice system.Ž This series of stories on how drug courts have a legal and ethical obligationŽ to provide equal access to treatment, regardless of race, will continue next week. Read the series online at http:// projects.heraldtribune. com/one-war-two-races/ intro/WARFROM PAGE 1 start moving the endangered species out of the way. In addition to several burrows in the railroad berm along Manatee and south of the intersection with Scenic Highway, FWC also con“rmed four or “ve burrows further north from where Manatee turns away from the Parkway route. Green expects that consultant will be able to remove those burrows this week. Work to relocate tortoise homes also canceled a county advisory board meeting. Highlands County Environmental Specialist Michael McMillan, via email, announced Tuesday the Natural Resources Advisory Commission (NRAC) meeting, which would have been today [Wednesday], was canceled. We are very busy relocating gopher tortoises on the Sebring Parkway Phase III project and the only thing on the agenda was the Sunshine Law Video,Ž McMillan wrote, referring to an annual refresher course on Floridas open meetings and records laws. The next meeting will be May 30.Ž Last week, McMillan said gopher tortoises ruled the dayŽ for him as he and Green, his department head, worked with FWC of“cials to get tortoise burrows con“rmed. Manatee Drive is the only part of Phase III that will absorb an existing roadway. Green said he will have to shut down that route, which includes the Scenic Highway intersection, at some point to put in a new four-lane divided road. When that happens, traf“c will have to detour, he said. Well work around Manatee as long as we can,Ž Green said. People who use Ben Eastman Road to reach Sebring Parkway from State Road 17 will have to detour a lot sooner, Green said: as early as Monday, April 30. His road crews have already started hauling in road base material and will head north along the designated route toward Ben Eastman. This portion of Ben Eastman Road will be closed inde“nitely until the Parkway construction is completed in the area. As for the 90-degree turn itself, which will become an intersection, County Engineer Clinton Howerton Jr. said via text on Tuesday it would be a fully-signalized threeway intersection. Green was certain that, like his plan to hold off on closing Manatee Drive, the signal at the 90-degree turn would wait until late in the work. Howerton con“rmed it would be one of the last things done before opening the new road.PARKWAYFROM PAGE 1 PHIL ATTINGER/STAFFA Highlands County Caterpillar scraper drivers over a multiple-ton mound of road base material on the south side of Ben Eastman Road. Work crews at the right-of-way intersections at Ben Eastman Road and the Sebring Parkway 90-degree turn worked Tuesday to prepare a road bed for the proposed four-lane road, at least as far north as Manatee Drive, where a consultant is still relocating gopher tortoise burrows.asked about the problem with the cable broadcast of the council meetings. She said Comcast representatives have checked the citys equipment on prior occasions, but will have them come again to try to resolve the problem. Fisher announced that the citys new garbage truck has arrived. The City Council, in September, unanimously approved the pre-ordering of a Freightliner garbage truck costing $206,900.COUNCILFROM PAGE 1 adno=717984 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 adno=720014

PAGE 9

Wednesday, April 25, 2018 | HIGHLANDS NEWS-SUN | A9 www.highlandsnewssun.com SEBRING „ It was a day in the park for the Leadership Highlands Class of 2018 to learn more about county government and to elect a class president and vice president. The class spent the day, April 19, at Highlands Hammock State Park meeting at the recreation hall in the morning, taking a tram tour of the park in the early afternoon and then returning to the recreation hall in the late afternoon. Highlands County Planner Melony Culpepper was elected president of the Leadership Highlands Class of 2018 and Highlands County Sheriffs Of“ce Public Information Of“cer Scott Dressel was elected vice president. The class discussed possible options for its class project. Leadership Highlands Chair Mike McLeod and Coordinator Kris Juve informed the class about some of the previous class projects. Peace River Center Director of Crisis Services Kirk Fasshauer provided an overview of the behavioral health services provided by the center and explained the different types of mental disorders, such as schizophrenia and bipolar disorder. He provided MP3 players and headphones for the class with a recording that simulates the experience for people who hear voices (auditory hallucination). County Administrator Randy Vosburg and Assistant County Attorney Tasha Morgan offered information on the workings of the county government. The other speakers were: Sebring Community Redevelopment Agency Executive Director Kristie Vasquez; Heartland Cultural Alliance Inc. President Fred Leavitt and County Commissioner Don Elwell, who was the Leadership Highlands Class president in 2005. Leadership Highlands was founded in 1999 to familiarize the participants with the infrastructure, agencies and economic enterprises that exist in Highlands County. About 20-28 participants from the public and the private sector attend the monthly classes that are held in different locations that are appropriate for the focus of that days class. Enrollment applications for the 2018-19 class will be available on May 1. For information about enrollment or participation, contact Juve at 863-784-7189 or email juvek@south”orida.edu.Leadership Highlands elects class presidentBy MARC VALEROSTAFF WRITER Leadership Highlands Chair Mike McLeod speaks with members of the 2018 class during its class on April 19 at the Recreation Hall at Highlands Hammock State Park. MARC VALERO/STAFFHighlands County Planner Melony Culpepper was elected president of the Leadership Highlands Class of 2018. Highlands County Sheris Oce Public Information Ocer Scott Dressel was elected vice president of the Leadership Highlands Class of 2018. The market changes. Are you p re p ared?Member SIPC Lake Placid Financial Advisor204 Dal Hall Blvd.863-465-6444 Sebring Financial Advisor32313 Broadway Street, Ste 301Heacock building 863-314-0453 adno=3568564 (From left to right: Stephen Piccione, M.D, Cheri McCue, M.D., Sunaina Khurana, M.D, Christina Hill, ARNP)MILLENNIUM PHYSICIAN GROUP NOW IN HIGHLANDS COUNTY! Millennium Physician Groups mission is to connect patients to the best doctors, service and quality for every patient, every time. €€€ We are proud to be new members of this amazing community! www. MillenniumPhysician .comCALL US T O DAY!Sebr i ng2227 U.S. 27 South Sebring, FL 33870 (863) 202-8100Avon Park1659 US 27 North Avon Park, FL 33825 (863) 657-0710 adno=3571504 Over 45 Brands! Buy or LeaseIs your H ear ing Aid up to Par?Let us give you hand with all your Hearing Needs! Save thousands of dollars on hearing aids!e only FDA Certied Repair Lab in Highlands County Same Day Repairs Available Precision H ear ing Instruments, Inc.403 E. Interlake Blvd Lake Placid (Mon-Fri 8 am to 5 pm) 863-465-7622704 Hwy 27 N., Avon Park (Sat Only) 863-471-6000Also Price on all Repairs!Valid through May 31, 2018adno=3571866 2 0 1 8 0 4 2 5 s e a 0 9 p d f 1 2 4 A p r 1 8 2 0 : 2 9 : 3 6

PAGE 10

A10 | HIGHLANDS NEWS-SUN | Wednesday, April 25, 2018 www.highlandsnewssun.com LOCAL SPORTSAcura DPi battling tough competitionTeam deals with adversity in the IMSA WeatherTech Championship Prototype classThe “rst three races of the 2018 IMSA WeatherTech SportsCar Championship have reinforced one thing about racing in the Prototype class: competition is really tough. Heading into its debut season in the WeatherTech Championship at the beginning of this year, expectations for the two-car Acura Team Penske program and the new ARX-05 Daytona Prototype international (DPi) race cars were high. And with good reason. After all, the driver lineup includes a pair of WeatherTech Championship Prototype champions racing alongside a pair of multiple-time Indianapolis 500 winners. With the Acura DPi program, with the drivers that we have and the team that we have, we expected to come out of the gate being very competitive,Ž said Art St. Cyr, president of Honda Performance Development (HPD), which administers the program as the racing arm for both Acura Motorsports and Honda Racing in North America. Special to Highlands News-SunThe Monday Mezza golf group played at Golf Hammock CC using ProAm points. The group will return to Golf Hammock on April 30 for a 7:45 am shotgun start. The Mezza Group also plays Harder Hall on Wednesday and Friday at 8 a.m. Newcomers are welcome. This is a great way to meet other golfers in your community. Come out and join us! In Group A, Jim Gulick had a score of a plus one for the “rst place. Second place at minus one was Rich Hahn. Group B had Billy Parr win a plus six score. Gary Phillips had a plus three for second place. In Group C, Gary Fivecoat “nished with plus seven for the win, Jim Bilowith came in second with a plus two score and Paul Doud “nished third with plus one. Group D saw Mike Anselm win with a score of plus seven, while second place went to John Hall with a plus three. In Group E, Gary Galle “nished with a plus three for the win, while an even score takes second by Jim Hammond. Group F saw Bob Trier in “rst place with a score of plus seven, while there was a tie for second and third at plus one by Dana Smith and John Bohnert. In Group G, Ed Duncan had a score of plus nine for “rst. Second place went to Ken Porter with a plus four score. Group H had Tony Frances take “rst place with a plus six. Second place was Julie Bohnert with a plus three score. In Group I, Jerry Patterson came in with a plus four to take “rst. Lynzee Madsen and Greg Brewer came in second place with a plus two score. Group J saw Bob Troup in “rst place with plus “ve score. Second place was Janet Regan with three plus. Group K had a tie for the “rst and second place spots between Jim Edwards and Pete Broksch. They both had a score of plus four. For more information, call Joe Hyzny at 863-3187960 or Julie Bohnert at 812-887-1267.Mezza golfers make birdies Special to Highlands News-SunAVON PARK Avon Parks Alisha Walker realized a dream when she signed to play basketball for St. Petersburg College on Friday. Walker, a 6-foot, 1 inch forward, averaged 16.3 points, 14.2 rebounds and 2.4 blocks a game to help the Red Devils win the Class 5A-District 8 title and qualify for the state playoffs. Her hard work and dedication didnt go unnoticed as the Red Devil senior was recruited by St. Petersburg College head basketball coach Denisha Davidson to play for the Hawks. Im grateful for the opportunity to be able to attend college and play basketball,Ž said Walker. This was a dream of mine and Im excited about my future. Other schools were looking at me, but the package from St. Petersburg was the best.Ž Walker, who played varsity for the Red Devils for four years, was a force in the paint and was selected as the Highlands News-Sun 2018 AllHighlands Girls Basketball Player of the Year. Her presence inside helped Avon Park to have a balanced offense which led to an impressive 23-5 record and a win in the “rst round of the Class 5A state playoffs. Im so proud and happy for Alisha,Ž said Avon Park girls basketball coach Paulette Daley. She was a four-year varsity starter, a team captain and she really improved over the summer after getting exposed to AAU and putting in a lot of work. She played volleyball for a couple of years before dedicating herself to basketball and I think she made the right choice.Ž Walker has good size, but will have to work on her overall game to prepare for the rigors of college basketball. I think St. Petersburg College is a good place for Alisha,Ž Daley said. I like coach Davidson and I think its a great “t for her. Shes going to have to Walker signs with TitansBy MARK PINSONSTAFF WRITERAvon Park standout to play basketball for St. PetersburgThe Florida freshwater “shing forecast for the last six days of April gives anglers an ideal “shing weather forecast and the beginning of the full moon week, starting Thursday„full moon occurs Sunday night. All “shing factors considered, anglers will have exceptional “shing-factor alignment over the next “ve days. A consistent west wind will produce ideal speeds until Monday when a strong east wind dominates most of next week. Water temperatures are perfect, and the full moon is forecasted to shine brightly through the weekend so nighttime and midday anglers will see the best results. Best Fishing Days: This weekend which is the “rst half of the full moon week, will be exceptionally good if the weather forecast is anywhere near accurate. Major Fishing Period: The moon underfoot period occurs today at 10:27 a.m. and solar noon at 1:23 p.m. which will create a feed intensity rating of 5-6 from 10 a.m. to 2 p.m. I believe the peak period will occur during the “rst half of this period. Over the next “ve days this period will not move later in the day. Minor Fishing Period: The moonrise occurs at 3:55 p.m. today and the sunset at 7:56 p.m. and will create a feed intensity rating of 4-5 from 4-8 p.m. Daily peak period moves later by about one hour. By the weekend the moonset period will come into play with the sunrise period creating two minor periods centered on the sunrise and sunset periods. Full moon period brings great fishing By DAVE DOUGLASSHIGHLANDS BASS ANGLER IMSA PHOTOExpectations for the two-car Acura Team Penske program and the new ARX-05 Daytona Prototype international (DPi) race cars were high heading into the season.ACURA | 11 FILE PHOTODave Douglass holds up a 6-pound bass caught on 7Ž black and blue senko caught before a cold front.FISH | 11 FILE PHOTOAvon Park senior forward Alisha Walker averaged 16.3 points, 14.2 rebounds and 2.4 blocks a game to lead the Red Devils to a district championship and the Class 5A state playos. MARK PINSON/STAFFAvon Park senior Alisha Walker signed to play basketball with St. Petersburg College on Friday. Back row, from left, Red Devils girls basketball coach Paulette Daley, Vivian Lawton, mother, Marvin Lawton, father, Rickey Lovette, brother, Asiah Dewberry and coach George Loyd. WALKER | 11

PAGE 11

Wednesday, April 25, 2018 | HIGHLANDS NEWS-SUN | A11 www.highlandsnewssun.com Prime Monthly Periods: April 27-May2 full moon, 12-18 new moon, 26-31 full moon. Highlands Bass Angler Bass Guide-Trips: A 6-7 hour charter for $250 for one or two anglers, all gear, arti“cial bait and tackle included. Cold water and weather protection provided. Custom bass “shing charter packages available. Call to plan and book your bass “shing experience today. It might be a little early for Lightning Warnings but thunderstorms are now in forecasts. Remember, always have a route to a shelter---which is NOT a tree. Vehicles and structures are best. If caught on the water, stay lower than your main motor and trolling motor. Also, test your bilge pumps. Istokpoga.info News: The lake level is at 38.97 feet above sea level, which is one inch below the max-level in the 15-inch management-threshold range for April. The maximum and minimum levels will be dropped as part of the regular seasonal lake-level high-low management schedule; high from 39.50 and 38.25 feet above sea level by June 1, and the low to 39.0 and 37.50 by May 1. HighlandsBassAngler. com offers bass “shing guide-trip options, “shing-help tools, 72 lake-contour maps and additional map sources, and “shing philosophy. Personalized custom “shing packages for beginners to professional anglers are available upon request. Dave Douglass is a bass “shing guide and teacher on twenty-“ve lakes, from the towns of Kissimmee to Clewiston. Visit HighlandsBassAngler. com for complete details. Phone: 863-381-8474. Email: DavidPDouglass@ hotmail.comFISHFROM PAGE 10 work on her conditioning and on her midrange jump shot which will make her tougher to defend.Ž St. Petersburg College, which is a two-year school, went 14-15 last season under the guidance of coach Davidson. Davidson has been the Hawks coach for a number of years and had an outstanding college career. Walker is hoping to earn a good amount of playing time her freshman year. I know Im going to have to work hard and get stronger because all the players are good in college,Ž said Walker. I like coach Davidson because she showed the most interest in me and is very passionate about the game. Its not going to be easy, but Im going to work as hard as possible and do anything I can to help the team be successful.Ž Walker, who wants to be a physical therapist, is ready for the challenges ahead of her. Im going to miss my family, friends and coaches but Im ready to leave,Ž Walker said. There is a lot to discover out there and Im excited about what the future holds for me.Ž WALKERFROM PAGE 10 Weve been in sports car racing a lot. Team Penske has been in sports car racing a lot. We did a lot of testing. We did thousands and thousands of miles of testing getting ready for the season, so we thought wed be competitive … at least in the mix … starting right off.Ž Both cars have been in the mix,Ž in the “rst three races. An Acura DPi has quali“ed inside the top three positions in every race so far, including the programs “rst pole position, which Juan Pablo Montoya earned in this months BUBBA burger Sports Car Grand Prix at Long Beach. Theyve also led laps in all three races thus far. The No. 6 entry shared by two-time Indy 500 winner Montoya and 2016 WeatherTech Championship Prototype champion Dane Cameron on a full-time basis … with 2016 IndyCar champion Simon Pagenaud joining the team for endurance races … led multiple times in the Rolex 24 At Daytona and at Long Beach. The No. 7 Acura DPi shared by 2017 Prototype champion Ricky Taylor and three-time Indy 500 winner Helio Castroneves for the full season … and by IndyCar star Graham Rahal in the enduros … also spent multiple stints out front in Daytona and in the Mobil 1 Twelve Hours of Sebring. But mechanical issues prevented either car from making it to the “nish in the season-opening pair of endurance races. And in the Long Beach sprint race, race strategy prevented the No. 6 team from challenging for the win, while late-race traction was problematic for the No. 7 car. We have shown early season speed, but obviously, theres been some bugaboos or some gremlins that weve been tracking, which happens in sports car racing,Ž St. Cyr said. Acura Team Penske will expect to win the Acura Sports Car Classic at Mid-Ohio. The race will be on FS2 at 1 p.m. on Sunday, May 6.ACURAFROM PAGE 10 If theres an air of superiority to these units, its because theyre the quietest, most ef“cient models we make. Built for total home comfort, our In“nity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative In“nity control for our highest degree of comfort management. SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 In Honor of Her Upcoming Birthday... We Are Still Strolling Down Memory Lane For LaDawn! LaDawn (right) Enjoying Another Special Easter Holiday From The With Daddy Kenny, and Younger Sister & Brother, Kari and Little Kenny.Ž LaDawn (left) Opening Gifts With Younger Sister & Brother, Kari and Little Kenny.Ž adno=3566777 adno=3559808 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=35715922.11%APY*15-Month CD SPECIALOpen Online:Great Rate!Easy to open. Member FDIC*Annual Percentage Yield (APY) effective as of the publication date. $1,000 minimum deposit to open and is required to earn stated APY. Penalty for early withdrawal. Highlands county only. Fees could reduce earnings.**#1 Bank in the U.S. in asset size category as named by ABA Banking Journal 2011, 2012 and Bank Director Magazine 2013, 2014, 2015, 2016, 2017; and #1 Regional Bank as named by S&P Global Market Intelligence 2012, 2015, 2016, 2017, 2018. 1-844-901-OZRK (6975) Superior Five Star Rating by BauerFinancial ’ eight years in a row** bankozarks.com adno=3569634

PAGE 12

A12 | HIGHLANDS NEWS-SUN | Wednesday, April 25, 2018 www.highlandsnewssun.com NASCAR THIS WEEKFeb. 11: Clash at Daytona (Brad Keselowski) Feb. 15: Can-Am Duel at Daytona (Ryan Blaney and Chase Elliott) Feb. 18: Daytona 500 (Austin Dillon) Feb. 25: Folds of Honor 500 at Atlanta (Kevin Harvick) March 4: Kobalt 400 at Las Vegas (Kevin Harvick) March 11: Camping World 500(k) at Phoenix (Kevin Harvick) March 18: Auto Club 400 at Fontana (Martin Truex) March 26: STP 500 at Martinsville (Clint Bowyer) April 8: OReilly Auto Parts 500 at Texas (Kyle Busch) April 15: Food City 500 at Bristol (Kyle Busch) April 21: Toyota Owners 400 at Richmond (Kyle Busch) April 29: Geico 500 at Talladega May 6: AAA 400 at Dover May 12: Go Bowling 400 at Kansas May 19: All-Star Race at Charlotte May 27: Coca-Cola 600 at Charlotte June 3: Pocono 400 June 10: FireKeepers Casino 400 at Michigan June 24: Toyota/Save Mart 350 at Sonoma July 1: Chicago 400 at Chicagoland July 7: Coke Zero 400 at Daytona July 14: Quaker State 400 at Kentucky July 22: New Hampshire 301 July 29: Pennsylvania 400 at Pocono Aug. 5: 355 at the Glen, at Watkins Glen Aug. 12: Pure Michigan 400 Aug. 18: Night Race at Bristol Sept. 2: Southern 500 at Darlington Sept. 9: Brickyard 400 at Indianapolis Sept. 16: Las Vegas 400 Sept. 22: Federated Auto Parts 400 at Richmond Sept. 30: Bank of America 500(k) at Charlotte road course Oct. 7: Delaware 400 at Dover Oct. 14: Alabama 500 at Talladega Oct. 21: Hollywood Casino 400 at Kansas Oct. 28: First Data 500 at Martinsville Nov. 4: Texas 500 Nov. 11: Can-Am 500(k) at Phoenix Nov. 18: Ford EcoBoost 400 at HomesteadFEUD OF THE WEEK SPEED FREAKSA few questions we had to ask ourselvesCUP STANDINGS WHATS ON TAP QUESTIONS & ATTITUDECompelling questions ... and maybe a few actual answersGODWINS PICKS FOR TALLADEGA 2018 SCHEDULE AND WINNERS 12345678910 KEN WILLIS TOP 10 NASCAR DRIVER RANKINGSKYLE BUSCH Can the streak survive Talladega? KEVIN HARVICK Jerry Quarry was also from Bakers“eld JOEY LOGANO Has two recent wins at Talladega CLINT BOWYER Turns 39 next month BRAD KESELOWSKI Always a plate-race factor KYLE LARSON Bad week to be looking for consistency MARTIN TRUEX JR. The minislump continues DENNY HAMLIN His most recent plate race was interesting KURT BUSCH Count him among this weeks favorites JIMMIE JOHNSON Welcome back to our top-10, JimboMOTOR MOUTHS PODCASTIts Talladega week, so well gripe about plate-racin, as usual. Tune in online at www.news-journalonline. com/daytonamotormouths Best guess at a surprise Talladega winner? GODSPEAK: Im looking hard at Bubba Wallace. It seems he is a natural at restrictor-plate racing. KENS CALL: Im gonna go with Ryan Newman, though Im pulling for AJ Allmendinger. OK, maybe Dave Ragan. Good Lord, who knows ƒCombined series wins in NASCAR, where does Kyle Busch end up? GODSPEAK: Lets see, 10 more years, “ve wins a season, give or take, so maybe 275-ish. KENS CALL: Hell obviously blow by 200, and the big question is whether he can reach 300. Ill go with 252. How bout that? CLINT BOWYER VS. WILLIAM BYRON: Bowyer was not happy when Byron could not get up to speed on a restart and Bowyer squished the nose of his No. 14 Ford into Byrons No. 24 Chevy. GODWIN KELLYS TAKE: Really, this isnt bad. Thought for sure there would be a long list to work from after Richmond. Said Bowyer, Boy, how did this night go to ruin so fast?Ž WINNER: Brad Keselowski REST OF TOP 5: Jamie McMurray, Joey Logano, Denny Hamlin, Ricky Stenhouse Jr. FIRST ONE OUT: Kyle Busch DARK HORSE: Aric Almirola DONT BE SURPRISED IF: Keselowski scores his sixth career Talladega victory with help from a pack of fast Fords.How can Kyle Busch become a fan favorite?It all comes down to your de“nition. For the guys who win a lot and display occasional attitude,Ž the best they can hope for is a 50-50 split in the grandstands. Dale Earnhardt was the epitome of that, with each half of that equation engaged deeply and passionately in their up-or-down view. Darrell Waltrip and Tony Stewart had that, to a lesser degree. Kyle isnt near the 50-percent approval, but he may be slowly gaining. Some guys are universally popular, it seems, but they don't win like Kyle.Will he get there?Probably not. It helps if you have the lookŽ to match the tude, and Kyle doesnt have the menacing, macho chops for the role. Also, its usually only a matter of time before things go wrong with the car and he complains in a way that many label as whining.Ž Theres a “ne line between grumblin and whinin, and Kyle often seems on the wrong side of that line.„ Ken Willis, ken.willis @news-jrnl.com1. Kyle Busch 415 2. Joey Logano 359 3. Clint Bowyer 329 4. Kevin Harvick 324 5. Brad Keselowski 303 6. Denny Hamlin 286 7. Martin Truex Jr. 284 8. Ryan Blaney 282 8. Kurt Busch 282 10. Kyle Larson 279 11. Aric Almirola 248 12. Erik Jones 233 13. Alex Bowman 209 14. Austin Dillon 208 15. Jimmie Johnson 200 CUP SERIES: GEICO 500 SITE: Talladega Superspeedway (2.66-mile tri-oval) TV SCHEDULE: Friday, practice (Fox Sports 1, 12:30 p.m. and 2:30 p.m.). Saturday, qualifying (Fox, 1 p.m.). Sunday, race (Fox, coverage begins at 1:30 p.m.; green ”ag, 2:15 p.m.) XFINITY: Sparks Energy 300 SITE: Talladega Superspeedway TV SCHEDULE: Friday, practice (Fox Sports 1, 11:30 a.m.). Saturday, qualifying (Fox Sports 1, 11 a.m.), race (Fox, 3 p.m.)THREE THINGS TO WATCHRICHMOND THREE THINGS WE LEARNED1. Chase watchHistory has a way of repeating itself, so it comes as no surprise that Chase Elliott has duplicated a stat established by his father, Bill Elliott. Father and son now have eight second-place “nishes before their “rst Cup Series victory. Bill got his “rst win in the last race of the 1983 season at Riverside International Raceway. Chase, 22, tied his dad at Richmond Saturday night and hopes that “rst win is near.2. Four-peat?Kyle Busch has scored three consecutive Cup Series victories, replicating Kevin Harvicks three-in-a-row earlier this season. Busch concedes trying to extend that winning streak to four on Sunday will be nearly impossible. We go to Talladega,Ž he said. I think its easier to win the Powerball than win at Talladega. Well give it a go anyway, see what we get.Ž His only Dega win was 10 years ago.3. Underdog droolThe majority of Cup Series race drivers are underdogs because only a few get the very best equipment, so pardon the midpack guys for getting a little excited about Talladega, where the upset is still alive and well. The last driver to score an unexpected Dega victory was David Ragan in 2013. Ragans race team has two wins in 832 starts. Yeah, these wins are few and far between,Ž Ragan said.„ Godwin Kelly, godwin. kelly@news-jrnl.comChase Elliott hopes to see his streak of second-place “nishes in his rearview mirror very soon. [AP/MATT SLOCUM] 1. Busch-whackedKyle Busch started last week by winning Bristol (Monday) and making up with Dale Earnhardt Jr. (Tuesday), and ended by winning Richmond (Saturday). The end result? More cheers than jeers Saturday for the Candyman,Ž who went into the grandstands and high-“ved a few fans.2. For the recordBusch now has 46 Cup Series wins and is tied for 15th all-time with Buck Baker. At almost 33 years old, he is the “fth-youngest driver to reach 46 wins. Busch has 187 NASCAR national series wins (Cup, X“nity, trucks) and is chasing Richard Pettys 200win mark.3. Racin at RichmondClint Bowyer explains the closing laps of Richmond racing: Its just beating and banging and everybody divebombing on the bottom. Those cars that are a lap down, youre lapping, and all of a sudden sticking it in three-wide with nothing to lose at the end.Ž„ Godwin Kelly, godwin. kelly@news-jrnl.comKyle Busch takes a splashy drink in Victory Lane after winning his third consecutive NASCAR Cup Series race. [AP/STEVE HELBERT]

PAGE 13

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Wednesday, April 25, 2018 From the grove to the plantLAKE PLACID „ People love an ice-cold glass of fresh orange juice for breakfast. In fact, its kind of an American tradition. Orange juice goes well with cereal, bacon and eggs or even just a piece of toast. We take it for granted. But, have you ever thought about the behind-the-scenes activities that go on to get that nectar of the gods to the juice plant? Many of us dont ever think about how much money, labor, and resources are needed to bring us this healthy delicacy. Here, in Highlands County, we drive past countless acres of orange groves without batting an eyelash. Or, we get irritated when we get behind one of those semi tractor-trailers loaded down with greenish-yellow fruit on Highway 27. So, lets talk about this amazing fruit. Like most of us living in Florida, oranges are not native here. They arrived with the Portuguese, who landed in Hispaniola with Christopher Columbus. Eventually, oranges found their way to the Sunshine State. But, citrus doesnt just grow everywhere in Florida. It takes a sandy soil in areas that dont get hard freezes. Central and South Florida are the best suited areas. Not too long ago an overnight freeze could wipe out an entire crop and kill the trees. Today, with the help of science, and proper irrigation systems in place, not too much damage occurs. This past year it was Hurricane Irma that reduced the yield down to about half. The oranges that blew off the trees from the storm ended up rotting on the ground, months before harvesting time. The “rst oranges to be picked in Florida are the red Navels „ between October and February. Youll see them being transported in large BY JERRY MEISENHEIMERCORRESPONDENTNational Poetry MonthAVON PARK „ The Avon Park Library will be holding a Poetry Storytime at 3:30 p.m. on Thursday, April 26, at the library, 100 N. Museum Ave. Children and families are encouraged to attend. Attendees will be able to choose a poem to take with them for Poem in Your Pocket Day. For more information, contact the library at 863-452-3803 or myhlc. org. 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. on Thursday, April 26, 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 details, call Cindy Marshall at 863-452-1295.American dinnerAVON PARK „ Voiture 899 40&8 will host an American Dinner from 4:30-6 p.m. Friday, April 27, at 75 N. Olivia Drive in Avon Park (VFW Post 9853). Cost is $8 and consists of fried chicken, sweet potato tots, coleslaw and Apple Crumb. Public is welcome and venue is smoke free. 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. on Friday, April 27 and Saturday, April 28 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 April 28. For details and locations, visit http://www.alanjay. com/w4a.htm. 8th annual Bluegrass & Blueberries FestivalAVON PARK „ The Avon Park Rotary Club will host its 8th annual Bluegrass & Blueberries Festival 10 a.m. to 4 p.m. on Saturday, April 28, at Donaldson Park on North Main Street. Free admission. Fresh blueberries, 60 vendors, free kids zone, raf”e and more. Music by Highway 41 S Bluegrass Band starting at 11 a.m. Texas Holdem for Project GradSEBRING „ Cowpokes Watering Hole and APHS Project Graduation will hold a Texas Holdem Tournament at noon on Saturday, April 28, at Cowpokes Watering Hole, 6813 US Hwy 27 S. in Sebring. Tickets $50, includes lunch. Top three spots win cash. Only 96 spots left! For registration or information, call Dawn Crosson at 863-443-4890. Over 350 energized Republicans gathered last Thursday at the Genesis Center in Lake Placid for the Republicans Rock n Roll event. Elected of“cials as well as hopefuls for Congress, Agriculture Commissioner, and County Commissioner met, shook hands and talked of their platforms while they asked their fellow conservatives to give them their vote in the upcoming election. Tables were decorated with a 50s sock hop theme. Guests came dressed in hoop skirts, letter sweaters, bobby socks and saddle shoes. Hartzells catered a scrumptious barbecue dinner with cobbler desserts. Highlands County Republican Chairwomen, Kathy Rapp gave opening remarks. The Lake Placid Junior ROTC presented colors with Staff Sgt. Denise Williams leading the pledge and Becky McIntyre singing the National Anthem. Rev. Robert Maulella offered the invocation. The evening guests were the Whos Who of Florida and local Republicans. Sheriff Paul Blackman, Tax Collector Eric Zwayer, State Senator Denise Grimsley, State Representative Cary Pigman, Commissioner Don Elwell, Commissioner Jack Richie and his opponent for District 4, Councilwoman Arlene Tuck were all there to listen and greet. Staff members for other elected of“cials unable to attend answered questions. Candidates for Congress Bill Akins, Dr. Julio Gonzalez Republicans look to roll into officeBy TOM MEISENHEIMERCORRESPONDENTLAKE PLACID „ The Lake Placid Ballroom Dancers dressed in yellow shirts, pants, dresses and cardigans hit the dance floor in groups of two to learn the American Tango, a popular style of dance that is often seen on Dancing with the Stars. According to dance instructor Gina Guirola, the American Tango, compared to the Argentine Tango, is simpler and easier to learn and has a more defined beat. One of the main characteristics is the staccato beat, which is accented and strong. Dancers held each other close as they moved smoothly across the floor in a counter-clockwise motion. Dan Patrick, the musician for the April dance meeting, sang and played Hernandos HideawayŽ on his electric guitar to give the dancers an opportunity to practice the tango. Members practiced their new dance steps from 5:306:30 before taking a break for hamburgers, chicken wings and pizza. Members ate and chatted at tables decorated with round glass globes filled with tulips and hydrangeas. Spring was in the air as bright spring colors „ especially yellow „ and love songs filled the air. With Mellow YellowŽ as they monthly theme, members dressed in their finest yellow attire and danced to the tune Mellow Yellow.Ž Patrick sang various love songs, including Youre SixteenŽ by Ringo Starr, Could I Have This DanceŽ by Anne Murray and I Love You Too MuchŽ by Elvis Ballroom Dancers go yellow BY MELISSA MAINCORRESPONDENT COMMUNITY NEWS BRIEFS BRIEFS | 11 JERRY MEISENHEIMER/CORRESPONDENTSun Ridge Harvesting Co. in Lake Placid hauls citrus from December to May. Owner, Charles J. Wilson III and his wife, Doreen, are among several companies that get the oranges to market. ORANGES | 5 TOM MEISENHEIMER/CORRESPONDENTPenny Kocarek shows o her hoop dress. She serves as treasurer of the Highlands County Republican Executive Committee. The Lee Allcorn Band entertained the guests.The evenings program. ROLL | 2 YELLOW | 3 MELISSA MAIN/CORRESPONDENT Gina Guirola (in yellow tank top) taught the Lake Placid Ballroom Dancers the American Tango. This dance is easier to learn than the Argentine Tango and has a more dened beat.

PAGE 14

B2 | HIGHLANDS NEWS-SUN | Wednesday, April 25, 2018 www.highlandsnewssun.com and Greg Steube as well as Matt Caldwell, Denise Grimsley, Baxter Troutman running for Agriculture Commissioner were all given three minutes to make their case for election. Dr. Cary Pigman asked for a vote for a fourth term to complete my work in the State House.Ž Blaise Ingoglia, chairman of the Republican Party of Florida received ovation and applause with his message. We need to get Southern Democrats to become Republican,Ž he said. He added, Hard work and grass roots involvement is how elections are won.Ž He praised President Trump for doing exactly what he promised during his campaign. I love how he executes.Ž The guests cheered in agreement. Guests wearing their 50 out“ts vied for Best Costume Awards.Ž Three of them won gift certificates for their creative out“ts. The Lee Allcorn Band entertained. Allcorn began his performance by singing a song he wrote entitled, In God We Trust.Ž Guests mingled with candidates late into the evening. The Republican Party of Highlands County is located at 2527 US Highway 27 South in Sebring. Their telephone is 863-402-5456. ROLLFROM PAGE 1 TOM MEISENHEIMER/CORRESPONDENTState Representative Cary Pigman and candidate for Agriculture Commissioner Baxter Troutman along with other candidates each had the podium for three minutes to make their case. Sharion Hudson shows o her letter sweater. Guests had a chance for a photo with the President and First Lady.Ž Sheri Paul Blackman & his wife Melisa arrive for the festivities. The gathering of Republicans for a rally was one of the largest in years. They were energized by the candidates. Lake Placid Jr. ROTC members prepare to present colors. Guests enjoyed a buet catered by Hartzells. Dr. Julio Gonzalez and his opponent for Congress, Greg Steube, pose for a friendly photo.

PAGE 15

Wednesday, April 25, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com Presley. Although membership is around 100, it is a tightly-knit group. Susie Lee, president of the Lake Placid Dance Club said, Its like a family.Ž The group works together to decorate and get ready for the night. Each month the group learns a new dance from dance instructor Gina Guirola and has a talented musician provide live music for the event. In addition, the group has an intermission and gives away lots of door prizes. Next month, the dance will be on May 19 at the Lake Placid Elks Lodge, and Buddy Canova will provide the music. The theme will be Armed Forces Day; participants are encouraged to dress according to the theme. The entrance fee is just $5 for members and $7 for non-members. Guirola will begin her free dance lesson at 5:30 p.m. The dance officially begins at 6:30 p.m and lasts until 9 p.m. Singles and couples are welcome to attend.YELLOWFROM PAGE 1 MELISSA MAIN/CORRESPONDENTSusie Lee, president of the Lake Placid Ballroom Dancers, said, We work together to decorate and get ready for the night. Its like a family.Ž Dan Patrick provided the music for the April event. He sang love songs from past decades, including Hernandos Hideaway,Ž a classic tango song. newstips@newssun.com Email Your News Tips To: DO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Fresh Sweet Treats!Breakfast Served Daily 6:30 11am Early Bird Mealsfrom $6.99 Everyday from Noon to 5pm! LUNCH SPECIALSDaily Lunch SpecialsMon. thru Sat., 11am 3pm$4.99FromSoups, Sandwiches, 1/2 Sandwiches & More!Great StartŽ6:30 11am € Monday thru Friday 2 Eggs w/ Home Fries or Grits or Oatmeal or Sliced Tomatoes, Toast or Biscuit$2.79$4.29With Choice of Meat Starting atDimitris Breakfast Special$4.692 Pancakes or 2 French Toast, 2 Eggs Any Style and 2 BaconCOUPON REQUIRED. Monday thru Friday. No Substitutions. Not valid with any other offers. Exp. 04/26/18 6:30-11am!Country Fried Steak & Eggs!with Country Gravy, 2 Eggs, Home Fries or Grits, Toast or Biscuit(863) 385-73232710 Kenilworth Blvd.,SebringCOUPON REQUIRED. No Substitutions. Not valid with any other offers. Exp. 04/26/18$6.99 Make Reservations NOW! 13 adno=3572243 NEW 2017 JEEPCOMPASS MSRP ....................... $22,685 TOTAL OFF .............. $4,000 NEW PRICE ....JE109 SERVING CENTRAL FLORIDA FOR 87 YEARS! $ 24,285 $ 22,280 .......... . . . . . . $,000 $ 0 0 0 . . . . . . $ 18,685 * Plus tax, tag, W.A.C., 10,000 miles per year. See dealer for terms and down payment details. NEW 2018 CHRYSLERPACIFICA LX LEASE SPECIAL $ 279 00*CF086 NEW 2018 DODGECHALLENGER LEASE SPECIAL $ 199 00*DF078 NEW 2018 JEEP CHEROKEELIMITED LEASE SPECIAL $ 199 00*JF130 NEW 2017 DODGECHARGER MSRP ....................... $29,785 TOTAL OFF .............. $5,500 NEW PRICE ....DF024 NEW 2017 DODGEJOURNEY MSRP ....................... $28,280 TOTAL OFF .............. $6,000 NEW PRICE ....DE105 NEW 2018 DODGE GRANDCARAVAN SE LEASE SPECIAL $ 219 00*DF060 NEW 2018 CHRYSLER300 TOTAL OFF! $ 7,500 NEW 2017 JEEPWRANGLER TOTAL OFF! $ 3,000JE142 ONLY 2 LEFT!adno=3566561 PLUMBING CONTRACTORS192 E. Interlake Blvd. Lake Placid, FL 33682 LIC # CFC1425935www.cauffieldandsons.com (863) 465-2257 € FAX 465-4640 Complete Sales & Service A Mural Book including all the murals of Lake Placid can be purchased at the merchants on this page indicated by: Cost of a Mural Book is $4.00 and it includes details about the artist, a story about each mural, the location and tips to find hidden elements. CAUFFIELD & SONS, INC. HARDWARE The Murals The Murals OF LAKE PLACIDShop Lake Placid for an experience as unique as our murals. ppq Turpentine Industry adno=3566775

PAGE 16

B4 | HIGHLANDS NEWS-SUN | Wednesday, April 25, 2018 www.highlandsnewssun.com SEBRING „ Last month the Sons of the American Revolution, Highlands Chapter, were proud to award a Certi“cate of Commendation, which was presented to Gary D. McAfee by Flag Chairman Michael London. The certi“cate is in recognition of Exemplary Patriotism in the display of the ”ag of the United States of America. McAfee had the privilege to serve in the United States Army for 26 years. Some of his service was in Iraq in the years of 2002 and 2003. He retired from the Army in December of 2003 and takes great honor in displaying the United States Flag. The Sons of the American Revolution is a proud organization of active male descendants of those patriots who, during the American Revolution, rendered unwavering loyal service to the cause of winning our freedom from England. Monthly meetings our held the third Saturday of each month at noon. For more information, please call Woody at 863-465-7345.Veteran receives commendationSpecial to Highlands News-Sun COURTESY PHOTOGary McAfee was awarded a Certicate of Commendation by the Sons of the American Revolution. WASHINGTON DC „ Leaders of the Florida Council of Chapters of MOAA visited legislators of“ces Wednesday, April 18, on behalf of Floridas service members and veterans and their family members and survivors. The visits were coordinated through the Military Of“cers Association of America (MOAA) as part of the associations largest annual grassroots advocacy event: Storming the Hill. Along with the rest of the Florida team, local chapter president Colonel Mike Borders, U.S. Army, (Retired), met personally with legislators and staff members from the of“ces of nine senators and representatives from the states delegation, to convey MOAA nationals uni“ed messages on key issues. By the end of the day, the Florida team visited all 29 representatives. Colonel Borders asked legislators and their staffers to support the proposed 2.6 percent pay increase for our active duty service members for 2019 and to further protect against the erosion of military pay and bene“ts. He also discussed ending reduced pay for Chapter 61 retirees. Chapter 61 retirees, so named because of the chapter in Title 10 U.S. Code that covers disability retirements, have been medically retired prior to reaching a 20-year service career with a disability rating of 30 percent or greater. There are over 200,000 such individuals caught in a Catch-22Ž, with over 90 percent being former enlisted personnel. The Military Of“cers Association of America (MOAA) is the nations largest military of“cers association with more than 350,000 members from every branch of the uniformed services, including active duty, retired, National Guard, Reserve and former of“cers and their families and survivors. MOAA is a nonpro“t and politically nonpartisan organization and an in”uential force in promoting a strong national defense. MOAA represents the interests of service members and their families in every stage of their lives and careers. For more information call Mike Borders at 863-402-8292.Florida MOAA leaders visit Capitol HillSpecial to Highlands News-Sun COURTESY PHOTO Marc Oliveri, left; Florida Council of Chapters President; Representative Ron DeSantis; and local chapter President Mike Borders, right, discuss the issues aecting our active duty and veterans of the U.S. military. Center of Hospitality and ConvenienceCentrally located in the Heart of Florida, the Highlands Today Center is located in beautiful Highlands County, also home of the annual 12 Hours of Sebring, Caladium Festival, Run to the Heartland and several other local events which draw thousands of people. We are here to help you with your every need for your special event!Concerts Private Events Weddings Sporting Events Trade Shows And More! NO EVENT TOO BIG OR SMALL28,000 square feetAccommodating € Up to 3,200 for events in theatre style seating € Up to 1,000 for a banquet € Over 100 booths for tradeshows!WE HAVE WHAT YOU NEED!€ Tables € Chairs € Bleacher Style Seating € Pipe & Drape for Trade Shows € In-house PA system € Wi-Fi € Catering Station €Portable Bar € & MORE!EXPERIENCED STAFF TO HELP PLAN YOUR EVENT!Our experienced staff will help promote and plan anything you need to make your event a successful one! CENTER HIGHLANDS NEWS-SUN CENTER Highlands News-Sun Center 781 Magnolia Ave. Sebring, FL 33870 863-382-2255 www.highlandsnewssuncenter.com Convention Center Manager George White 863-381-0387 adno=3565264 adno=3563909 € Installation € Maintenance € Repair € Air Quality € Duct Work € Duct Cleaning € Dryer Vent Cleaning Buy a qualifying system and choose:* ** on qualifying equipment. customer satisfaction is our mission! 863-699-5455 863-382-8488 www.MillersCentralAir.com License #: CA-C058675 adno=3568563

PAGE 17

Wednesday, April 25, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.comboxes on ”at bed trailers, headed to packing companies. They end up being shipped around the country in gift boxes. Just after Christmas, the seedless Honey Bells can be found being sold by vendors on the side of the highway or at fruit stands. Honey Bells need some cool weather to reach their sweetest taste. Then come the Hamlins, which are a cross between an orange and a tangerine. People who dont care for a real sweet orange love Hamlins. Pineapple oranges are a mid-season treat too. They can be used for juice or eating. Unfortunately, Pineapple oranges cant take the cold and are susceptible to a variety of stress related conditions. Finally, the meat and potatoes oranges are the Valencias. They dont look that pretty; but, provide most of the fresh Not from Concentrate orange juice we “nd on grocers shelves. Valencias are also the main source of concentrated juice. Although the Valencia is named after a city in Spain, it was actually developed in the mid-19th century by a farmer in California. The Valencia orange blossoms, for next years crop, appear before this years fruit is picked from the trees. Thats the fragrance we notice in the air around March. Heres some interesting statistics about the Florida Citrus Industry: Oranges are grown on approximately 570,000 acres in Florida. There are about 74 million trees that produce nearly 75 percent of all the oranges in the United States. Almost the entire crop passes through one of the 40 packing companies or 20 juice processing plants throughout the state. Its over a $1 billion operation in Florida. A new grove can start producing enough fruit after about “ve years and stay healthy for over 20 years. Did you know that it is against the law to enter an orange grove, and even more serious to pick a few oranges off a tree? In fact, the Department of Agriculture has strict rules to protect the groves from the spread of disease too. So, how does that wonderful juice make its way to market? Actually, its pretty much done by hand, at least the “rst step of the way. Over the years, mechanical tree shaking machines have been experimented with, but with only minor success. So, that leaves hard manual labor. Each grove owner, harvesting company, fruit hauler, juice plant and grocery chain contract with each other before the season begins. Depending on the results of those contracts, the juice starts to ”ow. Sometimes you might see a semi loaded with oranges drive right past a juice plant and head 60 miles or so away to another plant. Again, its all a matter of negotiations that determines where the fruit will end up. The orange trees are typically harvested by Hispanic workers. They come to the United States under whats known as an H2A contract as guest workers. Harvesting companies employ these workers for about six months and supply them with housing and transportation. After the season is over, usually about mid-May, the workers return to their homes in Mexico. Armed with tall ladders and a heavy-duty bag that holds about 90 pounds of oranges, the workers begin the task of picking fruit. It takes a special twist of the wrist to snap an orange off the branch. Large plastic tubs are placed strategically around the grove. The tubs hold about 900 pounds of oranges, taking about 10 trips up and down the ladders to “ll one. Wages are based off of the number of “lled tubs or off the minimum wage in the industry. Next, a hybrid vehicle, commonly called a goat. scurries through the grove, collecting the “lled tubs. A crane mounted on the goat picks up each tub and gently deposits it into a holding bed on the vehicle. It takes 10 tubs to “ll the bed. Positioned around the main roads in the grove, fruit haulers have lined up their empty trailers, waiting for the goat operator to “ll them. It takes between nine to 10 goat trips before a trailer is ready to roll. The way its done is the goat driver pulls along side the trailer and uses a hydraulic lift to transfer the oranges into the trailer. Specially trained semi drivers, who have to have a commercial drivers license, gingerly attach their tractors to the “lled trailers. We say gingerly because it takes a lot of practice to avoid sinking down into the sugar sand as the tractor begins to move forward. One mis-calculation and the whole unit will be buried in the sand. Once on the highway, these semis have to follow DOT regulations as they negotiate their way to select juice processing plants. One licensed fruit hauler is Sun Ridge Harvesting Company, based out of Lake Placid. Owner, Charles J. Wilson, III, is originally from Wisconsin; but, hes been connected to the citrus industry in Florida for the past 34 years. He worked his way up, learning from other grove owners. Eventually, he acquired his own groves and a ”eet of Mack trucks and trailers. He has the help of his wife, Doreen, in the of“ce, a dedicated dispatcher, a great mechanic, and many seasonal CDL drivers. Wilson laments that his drivers are often put at risk by motorists who cut in front of them. Those other drivers dont seem to realize that these trucks, loaded with around 45,000 pounds of oranges need time and space to stop. He said its not uncommon for someone to pass one of his trucks as its approaching a red light. That leaves the tractor trailer that much less room to safely stop. A loaded semi needs almost a whole football “eld to decelerate from 55 miler-per-hour to 0. The last thing a semi driver needs is for someone to cut in front of him or her. An accident could be catastrophic. Wilson stays busy from just after Thanksgiving until mid-May, hauling fruit. Then in the off-season, like his fellow grove owners and haulers, he tends to fertilizing and caring for his groves and equipment. Its also the time to thoroughly service each of his trucks and trailers so theyre ready to go again next season. Recently, the Town of Lake Placid selected Wilson to be a member of the town council as well. So, the next time you take a sip of fresh Florida orange juice, think of all that goes into providing you with this delicious natural beverage. ORANGESFROM PAGE 1 JERRY MEISENHEIMER/CORRESPONDENTTrailers like this one are used to haul up to 47,000 pounds of oranges to juice processing plants. A tub like this one holds about 900 pounds of oranges. These Valencia oranges are ready to be harvested for fresh Florida orange juice. A goat deposits freshly picked oranges into a waiting trailer. Hybird vehicles known as goats gather the tubs or oranges from the grove. Here a worker lls his sack with oranges high up on a tree. Picking oranges isnt easy.

PAGE 18

B6 | HIGHLANDS NEWS-SUN | Wednesday, April 25, 2018 www.highlandsnewssun.com LEGAL NOTICES FICTITIOUS NAME12 N O TI C E UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of J ODYS BREAD located at 11915 US Hwy 27 South, in the County of Highlands, in the City of Sebring, Florida 33876, intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. DATED at Sebring, Florida, this 23r d day of April, 2018. Dolores Peduto April 25, 2018 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 17000168GCAXMX BANK OF AMERICA, N.A., Plaintiff, vs. V ERA F. BEASLEY, DECEASED, et. al. Defendant(s). NOTICE OF ACTION CONSTRUCTIVE SERVICE TO:SHARON BEASLEY BERNHARDT. whose residence is unknown and all parties having or claiming to have any right, title or interest in the propert y described in the mortgage being foreclosed herein. TO:THE UNKNOWN HEIRS, BENEFICIARIES, DEVISEES, GRANTEES, A SSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF VERA F. BEASLEY, DECEASED. whose residence is unknown if he/she/they be living; and if he/she/they be dead, the unknown defendants who may be spouses, heirs, devisees, grantees, lienors, creditors, trustees, and all partie s claiming an interest by, through, under or against the Defendants, who are not known to be dead or alive, and all parties having or claiming ot have any right, title or interest in the property described in the mortgage being foreclosed herein. Y OU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following property: LOTS 3, 4, 5 AND 6, BLOCK 430, SEBRING SUMMIT SUBDIVI SION, ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 2, PAGE 62, PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. has been filed against you and you are required to serve a copy of your writ ten defenses, if any, to it on counsel for Plaintiff, whose address is 6409 Congress Avenue, Suite 100, Boca Raton, Florida 33487 on or before May 23, 2018 (30 days from Date of First Publication of this Notic e) and fil e the original with the clerk of this court either before service on Plaintiff's attorney or immediately thereafter; otherwise a default will be entered against you for the relief demanded in the complaint or petition filed herein. WITNESS my hand and the seal of this Court at Highlands County, Florida, this 9th day of April, 2018. CLERK OF THE CIRCUIT COURT BY: /s/ Brenda Jimenez DEPUTY CLERK 17-0 10257-AdB April 18, 25, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 17000038GCAXMX REVERSE MORTGAGE FUNDING, LLC., Plaintiff, vs. THE UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES, OR OTHER CLAIMANTS CLAIMING BY T HROUGH, UNDER OR AGAINST BETTY MCMICHAEL A/K/A BETTY J MCMICHAEL, DECEASED, et al Defendant(s). NOTICE OF ACTION TO: ROBERT THOMAS, AS AN HEIR OF THE ESTATE OF MARGARET THOMAS AND SUCCESSOR RESIDUARY LEGATEE OF THE ESTATE OF BETTY MCMICHAEL A/K/A BETTY J MCMICHAEL, DECEASED Last Known Address: 208 SOUTH THIRD STREET, WEST BRANCH, MI 48661 Current Address: 208 SOUTH THIRD STREET, WEST BRANCH, MI 48661 YOU ARE NOTIFIED that an action to foreclose a mortgage on the following property in Highlands County, Florida: UNIT HŽ, OF LAKE HAVEN VILLAS, ACCORDING TO THE DECLARATION OF COVENANTS AND RESTRICTIONS FOR LAKE HAVEN VILLAS AS RECORDED IN OFFICIAL RECORDS BOOK 724, PAGE 244, AND FIRST AMENDMENT OF DECLARATION OF COVENANTS AND RESTRICTIONS FOR LAKE HAVEN VILLAS AS RECORDED IN OFFICIAL RECORDS BOOK 769, PAGE 851, AND SECOND AMENDMENT OF DECLARATION OF COVENANTS AND RESTRICTIONS FOR LAKE HAVEN VILLAS AS RECORDED IN OFFICIAL RECORDS BOOK 785, PAGE 412, ALL OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. MORE PARTICULARLY DESCRIBED AS BEING A PORTION OF LOT 11, A REPLAT OF BLOCK 9, OF LAKE HAVEN ESTATES, IN SECTION 11, TOWNSHIP 35 SOUTH, RANGE 28 EAST, AS RECORDED IN PLAT BOOK 8, PAGE 100, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA, BEING MORE PARTICULARLY DESCRIBED AS NOTICE OFACTION16 F O LL O W S : COMMENCE AT THE SOUTHWEST CORNER OF SAID LOT 11; THENCE RUN NORTH 00 DEGREES 11 MINUTES 37 SECONDS EAST FOR A DISTANCE OF 35.07 FEET; THENCE NORTH 88 DEGREES 59 MINUTES 49 SECONDS EAST FOR A DISTANCE O F 54.50 FEET FOR THE POINT OF BEGINNING; THENCE CONTINUE NORTH 88 DEGREES 59 MINUTES 49 SECONDS EAST FOR A DISTANCE OF 44.30 FEET; THENCE NORTH 01 DEGREES 00 MINUTES 11 SECONDS WEST FOR A DISTANCE OF 31.40 FEET; THENCE SOUTH 88 DEGREES 59 MINUTES 49 SECONDS WEST FOR A DISTANCE OF 68.30 FEET; THENCE SOUTH 01 DE GREES 00 MINUTES 11 SECONDS EAST FOR A DISTANCE OF 17.00 FEET; THENCE NORTH 88 DEGREES 59 MINUTES 49 SECONDS EAST FO R A DISTANCE OF 24.00 FEET; THENCE SOUTH 01 DEGREES 00 MINUTES 11 SECONDS EAST FOR A DISTANCE OF 14.40 FEET TO THE POINT OF BEGINNING 4524 LAFAYETTE AVE., SEBRING, FL 33875 Parcel #: C013528-023000000H0 has been filed against you and you are required to serve a copy of your written defenses within 30 days after the first publication, if any, on THE GEHEREN FIRM, P.C., Plaintiffs attorney, whos e address is 400 N. Tampa Street, Suite 1050, Tampa, FL, 33602, and file the original with this Court either before service on Plaintiffs attorney, or Immediately thereafter; otherwise, a default will be entered against you for the relief demanded in the Complaint or petition. Default DAte: May 17, 2018. This notice shall be published once a week for two consecutive weeks in the Highlands News-Sun. W ITNESS my hand and the seal of this court on this 2nd day of April, 2018 CLERK OF THE CIRCUIT COURT ROBERT W. GERMAINE, CLERK By: /s/ Robyn P. Durrance DEPUTY CLERK If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please cont act the Office of the Court A dministrator, 255 N. Broadway Avenue, Bartow, Florida 33830, (863) 534-4686, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. April 18, 25, 2018 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA Case No.: 28-2017-CA-000384 FRANKLIN AMERICAN MORTGAGE COMPANY; Plaintiff, VS. UNKNOWN HEIRS, BENEFICIARIES, DEV ISEES, ASSIGNEES, LIENORS, CREDI TORS, TRUSTEES AND ALL OTHERS W HO MAY CLAIM AN INTEREST IN THE ESTATE OF ROBERT GOIST; ANY AND A LL UNKNWON PARTIES CLAIMING BY, THROUGH, UNDER AND AGAINST THE HEREIN NAMED INDIVIDUAL DEFENDANT(S) WHO ARE NOT KNOWN TO BE DEAD OR ALIVE, WHETHER SAID UNKNOWN PARTIES MAY CLAIM AN INTERST AS SPOUSES, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS; TIMOTHY E. BOEHME; QUEENIE WALKER MULLINS; UNKNOWN TENANT #1 IN POSSESSION OF THE PROPERTY; UNKNOWN TENA NT #2 IN POSSESSION OF THE PROPERTY; Defendant(s). NOTICE OF ACTION To the follwing Defendant(s): UNKNOWN HEIRS, BENEFICIARIES, DEV ISEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES AND ALL OTHERS WHO MAY CLAIM AN INTEREST IN THE ESTATE OF ROBERT GOIST, DECEASED Last Known Address UNKNOWN YOU ARE NOTIFIED that an action for Foreclosure of Mortgage on the following described property: Lot 531, SEBRING HILLS, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 6, PAGE 2, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. a/k/a 306 SPARROW AVE, SEBRING, FL 33870 has been filed against you and you are required to serve a copy of your written defenses, if any, to it, on Marinosci Law Group, P.C., Attorney for Plaintiff, whose address is 100 W. Cypress Creek Road, Suite 1045, Fort Lauderdale, Florida 33309 on or before May 18, 2018, a date which is within thirty (30) days after the first publication of t his Notice in THE HIGHLANDS NEWSSUN, file the original with the Clerk of this Court either before service on Plaintiffs attorney or immediately therafter; otherwise a default will be entered against you for the relief demand in the complaint. This notice is provided pursuant to Administrative Order No. 2.065. IN ACCORDANCE WITH THE AMERICANS WITH DISABILITIES ACT, If you are a person with a disability who needs any accommodation to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact t he Office of the Court Administrator at (863)534-4686 at least 7 days before y our scheduled court appearance, or immediately upon receiving this notifiNOTICE OFACTION16 cation i f the time be f ore the scheduled arance is less than 7 days; if you are hearing or voice impaired, call 711. WITNESS my hand and the seal of this Court this 3rd day of April, 2018. ROBERT GERMAINE As Clerk of the Court by: By: /s/ Robyn P. Durrance As Deputy Clerk April 18, 25, 2018 F i n d i t i n t h e C l a s s i f i e d s NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-169 Division Probate IN RE: ESTATE OF BRUCE V. KISTLER Deceased. NOTICE TO CREDITORS The administration of the estate of BRUCE V. KISTLER, deceased, whose date of death was January 2, 2018 ,is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 430 S. Commerce Avenue, Sebring, Florida 33870. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is April 18, 2018. Personal Representative: Brett A. Kistler 2011 N. Lincolnway Columbia City, Indiana 46725 A ttorney for Personal Representative: JOHN K. MCCLURE, Esq. A ttorney Florida Bar Number: 286958 211 S. Ridgewood Drive Sebring, Florida 33870 Teleph one: (863) 402-1888 Fax: (863) 402-2436 E-Mail: jknpleadings@mllaw.net Secondary E-Mail: j ohnmc@mllaw.net and cgunter@mllaw.net April 18, 25, 2018 NOTICE OF FORECLOSURE22 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA Case No: 17000323GCAXMX CARRINGTON MORTGAGE SERVICES, LLC, Plaintiff, vs. CELINE SHERIDAN; et al., Defendants. NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN that pursuant the Final Judgment of Foreclosure dated February 26, 2018, and entered in Case No. 17000323GCAXMX of the Circuit Court of the Tenth Judicial Circuit in and for Highlands County, Florida wherein CARRINGTON MORTGAGE SERVICES, LLC, is the Plaintiff and CELINE SHERIDAN; UNKNOWN SPOUSE OF CELINE SHERIDAN, are Defendants, Robert W. Germaine, Clerk of Cour t will sell to the highest and best bidder for cash at Jury Assembly Room in Highlands County Courthouse, 430 South Commerce Avenue, Sebring, Florida 33870 at 11:00 A.M. on the 2nd day of May, 2018, the following described property set forth in said Final Judgment, to wit: LOT 30, CLEARVIEW MOBILE ESTATES, ACCORDING TO THE MAP OR PLAT THEREOF AS RECORDED IN PLAT BOOK 13, PAGE 50, PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA, TOGETHER WITH 2005 HOMES OF MERIT DOUBLE WIDE MOBILE HOME, ID#FLHMBA174251366A, TITLE #93430523, PR# 12275938, AND ID# FLHMBA174251366B, TITLE #93430565, RP# 12275939. Property Address: 2534 Fernway St., Sebring, FL 33872 Any person or entity claiming an interest in the surplus, if any, resulting from the Foreclosure Sale, other than the property owner as of the date of the Lis Pendens, must file a claim on same with the Clerk of Court within sixty (60) days after the Foreclosure Sale. DATED in Sebring, Highlands County, Florida this 28th day of February, 2018. Robert W. Germaine As Clerk of Circuit Court Highlands County, Florida /s/ Cyndi S. Dassinger Deputy Clerk If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please conNOTICE OF FORECLOSURE22 tact the Off ice o f the C ourt A dministrator, 255 N. Broadway Avenue, Bartow, Florida 33830, (863)534-4686, at least 7 days before your scheduled court appearance, o r immediately upon receiving this notifi cation if the time before the scheduled apperance is less than 7 days; if you are hearing or voice impaired, call 711. April 18, 25, 2018 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 2017-CA-000306 DIVISION: 10 Nationstar Mortgage LLC Plaintiff, vs. Odeva Muse; Janet L. Muse; Unknown Paries in Possession #1, if living, and all Unknown Parties claiming by, through, under and against the above named Defendant(s) who are not known to be dead or alive, whether said Unknown Parties ma y claim a n interst as Spouse, Heirs, Devisees, Grantees, or Other Claimants; Unknown Parties in Possession #2, if living, and all Unknown Parties claiming by, through, under and against the above named Defendant(s) who are not known to be dead or alive, whether said Unknown Parties may claim an interest as Spouse, Heirs, Devisees, Grantees, or Othe r Claimants Defendant(s). NOTICE OF SALE NOTICE IS HEREBY GIVEN pursuan t to order rescheduling foreclosure sale o r Final Judgment, entered in Civil Case No. 2017-CA-000306 of the Circuit Court of the Tenth Judicial Circuit in and for Highlands County, Florida, wherein Nationstar Mortgage LLC, Plaintiff and Odeva Muse are defendant(s), I, Clerk of Court, Robert W Germaine, will sell to the highest and best bidder for cash AT THE JURY A SSEMBLY ROOM IN THE BASEMENT OF THE HIGHLANDS COUNTY COURT HOUSE LOCATED AT 430 SOUTH COMMERCE AVENUE, SEBRING, FLORIDA AT 11:00 A.M. on May 3, 2018, the following described property as set forth in said Final Judgment, to-wit: LOT 32, BLOCK 471, LEISURE LAKES SECTION EIGHTEEN, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE 55, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Any person claiming an interest i n the su rplus from the sale, if any, othe r than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Court Administration at 430 S. Commerce Avenue, Sebring, Florida 33 870, telephone (863) 534 4690, within two (2) working days of receipt of this Notice; if you are hearing or voice impaired, call 1-800-9558771. Dated: March 20, 2018. ROBERT W. GERMAINE CLERK OF THE CIRCUIT COURT Highlands County, Florida By: /s/ Robyn P. Durrance DEPUTY CLERK OF COURT 17-308372 FC01 CXE April 18, 25, 2018 GETRESULTS USECLASSIFIED! TAX DEEDS32 NOTICE OF APPLICATION FOR TAX DEED 160000146 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that US BANK CUST FOR PFS FINANCIAL I LLC the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 496 Year of Issuance: 06 01 2014 Tax ID: C-01-33-28-100-1110-0010 LOTS 1 AND 2, BLCOK 111, AVON PARK LAKES, RED HILL FARMS ADDITION, UNIT J, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 5, PAGES 65 AND 6 6, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: CHERYLL M KNIGHT; CHERYLL KNIGHT; CLIF FORD GODFREY; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 23rd day of May, 2018. Dated this 16th day of April, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida /s/ Robin Dodd ROBIN DODD, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 16000146 NOTICE OF APPLICATION FOR TAX DEED 18000015 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that LUCAS DELON GILLER the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 6588 Year of Issuance: 06 01 2014 Tax ID: C-35-34-28-010-0050-0100 LOT 10, BLOCK 5, SEBRING HILLS SOUTH, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 8, PAGE 93, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MARIA TERESA RIOS; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t TAX DEEDS32 10 : 00 A M ., or t h erea f ter on 30 t h d ay o f M ay, 2018. Dated this 15th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000015 NOTICE OF APPLICATION FOR TAX DEED 18000016 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EGUOSA SOLO 401K TRUST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 816 Y ear of Issuance: 06 01 2011 Tax ID: C-19-33-28-070-0470-0070 NORTH 165 FT OF LOT 7, BLOCK 47, AVON PARK ESTATES, UNIT 2, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 22, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: ALBERTO LEOMBRUNO; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 15th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000016 NOTICE OF APPLICATION FOR TAX DEED 18000017 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EGUOSA SOLO 401K TRUST the holder of the following certificate has filed said certificates for a tax d eed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 817 Y ear of Issuance: 06 01 2011 Tax ID: C-19-33-28-070-0470-0071 LOT 7, LESS AND EXCEPT THE NORTH 165 FT THEREOF, BLOCK 47, AVON PARK ES TATES, UNIT 2, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 22, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: ALBERTO LEOMBRUNO; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac c ordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 15th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000017 NOTICE OF APPLICATION FOR TAX DEED 18000018 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that EGUOSA SOLO 401K TRUST the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was a ssessed are as follows: Certificate No.: 786 Y ear of Issuance: 06 01 2011 Tax ID: C-19-33-28-070-0250-0091 SOUTH 1/2 OF LOT 9, BLOCK 25, AVON P ARK ESTATES, UNIT 2, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 22, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: MAJESTIC HOMES + REALTY SW LLC; All of said property being in the County o f Highlands, State of Florida. Unless said certificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 15th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000018 NOTICE OF APPLICATION FOR TAX DEED 18000019 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that IPLAN GROUP FBO RONALD LEFEBVRE IRA the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the de scription of the property, and the names in which it was assessed are as follows: Certificate No.: 7394 Year of Issuance: 06 01 2011 Tax ID: C-24-35-28-070-0030-0380 LOT 38, BLOCK 3, ORANGE BLOOSOM ESTATES, UNIT 7, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 6, PAGE 26, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Name in which assessed: A NTHONY B MAIR; SANDRA A MAIR; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 15th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000019 NOTICE OF APPLICATION FOR TAX DEED 18000020 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JOSEPH OSUCH the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 696 Year of Issuance: 06 01 2011 Tax ID: C-19-33-28-060-0160-0021 EAST 1/2 OF LOT 2, BLOCK 16, AVON PARK TAX DEEDS32 E S TATE S A CCO RDIN G T O THE PLA T THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 15, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: MAJESTIC HOMES + REALTY SW LLC; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 15th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000020 NOTICE OF APPLICATION FOR TAX DEED 18000021 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JOSEPH OSUCH the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 698 Year of Issuance: 06 01 2011 Tax ID: C-19-33-28-060-0180-0021 WEST 1/2 OF LOT 2, BLOCK 18, AVON PAR K ESTATES, ACCORDING TO THE PLA T THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 15, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: ALLAN J SHERMAN All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 15th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, F lorida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000021 GreatDealsin theClassifieds! NOTICE OF APPLICATION FOR TAX DEED 18000022 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JOSEPH O SUCH the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the prop e rty, and the names in which it was assessed are as follows: Certificate No.: 706 Year of Issuance: 06 01 2011 Tax ID: C-19-33-28-060-0230-0111 SOUTH 1/2 OF LOT 11, BLOCK 23, AVON PARK ESTATES, ACCORDING TO THE PLA T THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 15, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: SOUTH ATLANTIC HOLDINGS INC; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 15th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 201 8 P.O. NO.: 18000022 NOTICE OF APPLICATION FOR TAX DEED 18000023 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that JOSEPH OSUCH the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the prop erty, and the names in which it was assessed are as follows: Certificate No.: 709 Year of Issuance: 06 01 2011 Tax ID: C-19-33-28-060-0240-0061 SOUTH 1/2 OF LOT 6, BLOCK 24, AVON PARK ESTATES, ACCORDING TO THE PLA T THEREOF, AS RECORDED IN PLAT BOOK 10, PAGE 15, OF THE PUBLIC RECORDS OF HIGH LANDS COUNTY, FLORIDA. Name in which assessed: SOUTH ATLANTIC HOLDINGS INC; All of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 15th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000023 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000024 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that PATRICK O WILLIAMS the holder of the following certifi cate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was as sessed are as follows: Certificate No.: 7379 Year of Issuance: 06 01 2015 Tax ID: C-34-33-29-010-2030-0000 TRACT 203, SEBRING HIGHLANDS INC, UN RECORDED SUBDIVISION; THE NORTH 1/2 OF THE SE 1/4 OF THE NW 1/4 OF THE N W 1/4 OF THE NE 1/4 OF SECTION 34, TOWN SHIP 33 SOUTH, RANGE 29 EAST, HIGH LANDS COUNTY, FLORIDA; LESS THE WEST 30 FT FOR ROAD, UTILITY AND DRAINAGE PURPOSES. Name in which assessed: BILL F ABERNATHY; INEZ ABERNATHY; A ll of said property being in the County o f Highlands, State of Florida. Unless said cer tificate shall be redeemed according to la w the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t

PAGE 19

Wednesday, April 25, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com TAX DEEDS32 1 0 : 00 A.M., or therea f ter on 30 th day o f May, 2018. Dated this 19th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000024 NOTICE OF APPLICATION FOR TAX DEED 18000025 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that PATRICK O WILLIAMS the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 7383 Y ear of Issuance: 06 01 2015 Tax ID: C-34-33-29-010-2730-0000 TRACT 273, SEBRING HIGHLANDS INC, UNRECORDED SUBDIVISION; THE NORTH 1/2 OF THE NE 1/4 OF THE NE 1/4 OF THE NW 1/4 OF THE SE 1/4 OF SECTION 34, TOWNSHIP 33 SOUTH, RANGE 29 EAST, HIGHLANDS COUNTY, FLORIDA; LESS THE NORTH AND WEST 30 FT FOR ROAD, UTILITY AND DRAINAGE PURPOSES. Name in which assessed: HAL H GUTHRIE; All of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 19th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000025 N O TI C E O F APPLI C ATI O N FOR TAX DEED 18000026 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that PATRICK O WILLIAMS the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 7386 Y ear of Issuance: 06 01 2015 Tax ID: C-34-33-29-010-3730-0000 TRACT 373, SEBRING HIGHLANDS INC, UNRECORDED SUBDIVISION; THE SOUTH 1/2 O F THE NW 1/4 OF THE NW 1/4 OF THE SW 1/4 OF THE SE 1/4 OF SECTION 34, TOWNSHIP 33 SOUTH, RANGE 29 EAST, HIGHLANDS COUNTY, FLORIDA; LESS THE EAST 30 FT FOR ROAD, UTILITY AND DRAINAGE PURPOSES. Name in which assessed: EDWARD JOHN MARTIN EST; A ll of said property being in the County of Highlands, State of Florida. Unless said certificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac c ordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 19th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000026 NOTICE OF APPLICATION FOR TAX DEED 180000267 CHAPTER 197.512 F.S. NOTICE IS HEREBY GIVEN, that PATRICK O WILLIAMS the holder of the following certificate has filed said certificates for a tax deed to be issued thereon. The certificate number and year of issuance, the description of the property, and the names in which it was assessed are as follows: Certificate No.: 7387 Y ear of Issuance: 06 01 2015 Tax ID: C-34-33-29-010-3910-0000 TRACT 391, SEBRING HIGHLANDS INC, UNRECORDED SUBDIVISION; THE SOUTH 1/2 OF THE SW 1/4 OF THE NE 1/4 OF THE SW 1/4 OF THE SE 1/4 OF SECTION 34, TOWNSHIP 33 SOUTH, RANGE 29 EAST, HIGHLANDS COUNTY, FLORIDA; LESS THE EAST 30 FT FOR ROAD, UTILITY AND DRAINAGE PURPOSES. Name in which assessed: NELSON M DANIELS; JOY L DANIELS; A ll of said property being in the County of Highlands, State of Florida. Unless said cer tificate shall be redeemed according to law the property described in such certificate shall be sold to the highest bidder at High lands County Government Center in the Board of County Commissioners Boardroom in ac cordance with Chapter 45, Florida Statutes a t 10:00 A.M., or thereafter on 30th day of May, 2018. Dated this 19th day of March, 2018 Robert W. Germaine Clerk of the Circuit Court of Highlands County, Florida / s/ Karla Carrillo KARLA CARRILLO, Deputy Clerk April 25; May 2, 9, 16, 2018 P.O. NO.: 18000027 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 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 ebring~ new completely remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 FURNISHED APARTMENTS1322 Free rent or reduced rent in exchange for handyman & gardening. Giant furnished studio apartment overlooking lake in Lake Placid. Call Charley 754-264-4246 UNFURNISHED APARTMENTS1324 Lake Placid 2BR, 2BA, all tile, fans, washer/dyer, in town no smoke/pets, nice, $650 mo. + sec., 863-840-4501. Lookingfor Adventure? Findit inthe Classifieds MOBILE HOMES FOR RENT1340 Lorida 2/2~ W/D, fenced yard, brand new kitchen, nonsmoker preferred. $650/mo +$650 sec. 305-522-5024 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 Driver Wanted-Local Work!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 Lawn & /or Tree AssistantsNeeded 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. F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s POOL TECH NEEDED!We Will Train! Dependable, clean driving record. 863-655-6993 HELPWANTED2001 WORKERS NEEDED King Fresh Tomatoes, Inc., is looking for 99 people to plant, harvest, pick, gather, count, package, load and unload tomatoes, variety of peppers, variety of squash. Other duties may include, weeding, pruning, removal of stakes and plastic also field maintenance this will all be done in Decatur County, GA. Job starts 05/05/2018… 07/01/2018 (temporary position) rate pay is $10.95/hr or by p iece rate depending on the crop you harvest. Two months verifiable experience is required as well as being able to lift up to 52lbs. Housing & transportation provided including for U.S workers who cannot reasonably return to their permanent residence at the end of each working day. If interested, please call me Mon-Fri 9a-3pm at (863)3079652. I will provide tools, supplies and equipment needed for t h e job at no cost to workers Transportation and subsistence expenses to the worksite will be provided by the employer or paid by the employer upon completion of 50% of the work contract, or earlier, if appropriate; guarantee of the job order. A pply in your local Dept. of Labor office at the following address: Career Center, 310 South Scott St., Bainbridge, GA 39819-4136, ref: 2111859626 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 Looking for employment? Please visithttp://sfsc.interviewexchange.com for position postings. EA/EO. Vets Pref. (eligible career positions) HELPWANTED2001 The Town of Lake Placid is accepting applications for a person who has diverse experience in Utility Billing, Account Payables, and or Payroll. Account Payables will be performed daily for multiple departments and is time sensitive. Utility Billing pertains to water, wastewater and sanitation services and is performed twice a month. The work environment is high volume and fast pace. Problem solving is frequently required. Staring pay is $12.00 per hour. As an incentive, the Town offers great benefits: paid vacations, Paid sick time off, family death leave, employer paid life insurance, employer paid health insurance, twelve days paid holidays and State benefits 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 GETRESULTS USECLASSIFIED! 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 Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. Nurses & Paramedics~ FT or PT; travel by motorcoach transferring stable patients 863381-4367 or 863-381-3565 MEDICAL2030 Oaks at Avon HIRING LPNs Full-Time & Part-Time Positions Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Highly Competitve Salaries Readers Choice Award Facility Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 Billing Specialist/ Payment PosterExperience required. For busy specialty practice. Benefits available. Email resume to: gechevarria@florida jointspine.com CNA/NURSESAll Shifts Sign-On Bonus!Shift differential pay/Weekend differential pay Cook, Laundry Aide, & HCC Housekeeper Apply online atwww.palmsofsebring.com 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 Classified=Sales PT Receptionist/ Office AssistantNeeded at Sebring Acupuncture & Natural Health. Medical office experience preferred. Non-Smoking office. Fax resumes to:863-978-1824 Seeking Full-TimeRNElectronic Health Records and clinical experience in Cardiac Care preferred. Benefits Provided! Call 863-386-9595 SKILLED TRADES2050 Mechanic NeededCall to set up interview:Cools Automotive863-658-1652 GENERAL2100 PT Cleaning PersonFor large Mobile Home Community in Lake Placid: Cleaning Clubhouse, Facilities & New Model/Remodel Homes. Must pass background/drug test. Call for Interview:863-465-4112 or Email Resume: tropicalharbor@hotmail.com FT Groundskeeper/Landscaper/Pool MaintenancePosition available for large Mobile Home Community in Lake Placid. Must pass background/drug test. Call for Interview:863-465-4112 or Email Resume: tropicalharbor@hotmail.com

PAGE 20

B8 | HIGHLANDS NEWS-SUN | Wednesday, April 25, 2018 www.highlandsnewssun.com SEEKING EMPLOYMENT2120 Caregiver Seeking EmploymentWill clean, cook & take care of you. 863-402-2084 3000 NOTICES HAPPYADS3015 Do You Have theB e s t M o m in the World?Tell Her with a Happy Ad! 4 lines of text for 3 days for Only $25!! Call Now to Reserve your Space! Mothers Day is May 13863-658-0307 PERSONALS3020 Nice woman, 63yrs, moving to area, looking to meet new friends 50yrs or over. 718-909-5338 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 A von Park Moving S ale!!, Fri & Sat., 8a 4p, 1702 W. Batavia Rd., tools, records, household items, furniture & much more!! Get BIGGER RESULTS with a HighlandsNewsSun Garage Sale AdONLY $22 for 4 lines......! Call 863-385-6155 in Highlands County Moving Sale, Sat Only! 8a 4p, end of Cooper St., So. on 27, look for Coker fuel, turn right, lots of tools, household items, nice clothing & more!!! 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 Sebring, Wed Only 7a ?, 4811 Sturgeon Dr., clothes, collectibles, books, tools, furniture, houshold items & more! Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 B am b oo R attan 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 Full bed complete w/linens, all like new, $125.00, 863-3854612 Head Board, queen, wood, 40ŽH x 55ŽW, $40.00 863658-1574 Head Boards (2) twin, new, signature by Ashley, $50.00 863-658-1574 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 Q ueen mattress & b oxspr i ng Serta, hardly used. $300, 863414-8794. Table, wrought iron, marble 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 S ox & Martin Book of Drag Racing $75; Mopar watch new, $20; Coca-Cola watch new $20; Frito Lay watch new, $20; Mopar wall clock new, $50. 941-423-6030 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 Jet 3 Ultra Motorized Scooter~ w/new battery. $450.863-273-8595 M o bili ty Ch a i r lif t~ H armar F or auto, excellent condition. $500. 863-465-2483 Nova Portable Transit C hair~ excellent condition. $100. 863465-2483 P orta bl e Wh ee l c h a i r~ G o ld en Lightbrighter, excellent condi tion. $500. 863-465-2483 SPORTINGGOODS6130 Pickle Ball & Fishing Equip~ paddles for $10 ea. (3); rods & reels, $10 ea. 863-447-6373 BICYCLES/ TRICYCLES6135 Bicycles, assorted adult and kids bikes, guaranteed, $30 and up. 863-414-8088 Electric Bicycle~ Hilltopper, 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 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. 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 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 Dishwasher, Kenmore, bisque $200.00 863-414-1020 F r id geM aytag, bi sque, 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~ 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 W ashing Machine~ 20 1 6 Whirlpool, top load, white. Stainless Steel tub. $200. 863-6551020 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 C ame l S a ddl e, f rom Af r i ca, $50.00 863-658-1574 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 7000TRANSPORTATION 2016 ACME EZE T ow D o ll y~ Hydraulic db, LED, B-bearings, 10 ply w/spare, 5000lb, garage kept. $1,550. 301-305-1511; 863-385-0695 AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! BUICK7020 1994 Roadmaster, 170,000 miles, VG cond., $4,250 firm, 248-600-9470 JEEP7080 2005 Jeep Wrangler~ good tires, 81k mi, good condition, 6 speed manual transmission $8,000 863-273-2103 PONTIAC7130 1 999 Pontiac G rand Am G T~ Garage kept, 78k mi., very fast car, great cond! $3,000. 791659-9534;863-658-1938 VANS7290 1 998 Toyota S ienna Van~ 149k mi., runs good; AC, tires & upholstry good; towing pkg, $3,500. 863-382-0310 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! Eli Mosley is a native Floridian who gets inspiration from traditional country artists such as George Strait, Brad Paisley and Brooks & Dunn. He not only writes and sings his own original work, but plays covers from such country artists ranging from Merle Haggard and Johnny Cash to George Strait and Luke Bryan. Three others back him up in his band. The year 2016 was busy one for Eli with a total of 75 shows in his native central Florida area. He made many trips to record in Nashville and released his second album in April 2017. Mosley has been performing since 2007, is a U.S. Marine Corps veteran and recently graduated in 2015 from Southeastern University with a degree in Music Business. Mosley will be playing Sebrings Circle Theatre on Friday, May 4. Tickets are available at www. sunevents.com. When the Circle Theatre “rst opened its doors to the public in 1923, it was considered the coolest place in town.Ž arly settlers of Sebring ”ocked to the theatre to get away from the oppressive heat and mosquitoes, especially during the summer months. Silent movies were shown in the 1920s and FDR had “reside chats to the audience in the 1940s during WWII. Since that time, the theatre fell upon hard times and was abandoned. Walls that once rung with laughter and music echoed with silence. The Champion for Children Foundation, determined to serve children and families in the local community, saw great potential within those walls. In 2011, the Foundation began working tirelessly on the project to restore it for future generations. After three years of renovations, the Circle Theatre opened to offer various art-related activities and programs for children as well as serving as an elegant venue rental for the community. In 2017, the Circle Theatre is restructuring to focus on bringing bene“cial prevention programs and enhanced services to local families. Mission-focused programs will provide community trainings, support groups, educational events, and family resources. Also be on the lookout for local artist series, community concerts, and childrens theatrical performances.Mosley at Circle TheatreSPECIAL TO HIGHLANDS NEWS-SUN MOSLEY FOLLOW US ON FACEBOOK!2350 US HWY 27 N. SEBRING(Across from Home Depot)Specially YoursVendor Mall IN THE HEART OF THE BUSINESS DISTRICTTHE PLACE FOR: ARTISTS COLLECTORS RE-PURPOSERS AND TO SELL!YOUR OWN STORE WITH EMPLOYEES ELECTRIC & AC INCLUDEDSTARTNG AT$9900Per Month HOURS OPEN MONDAY THRU SATURDAY adno=3566751

PAGE 21

Wednesday, April 25, 2018 | HIGHLANDS NEWS-SUN | B9 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 GreatDealsin theClassifieds! 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 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! ADULTCARE5050 H ome H ea l t h Aid eseeking w ork:will cook, clean, companion in Lake Placid area. Bilingual, exp.d, ref. avail. 863-441-1716 COMPUTERSERVICE5053 Computer RepairsWe Come to You! Prices starting at just $49.95! 208-406-9743 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 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 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 Floor Covering Installation Repairs & Service 50 yrs exp. 863-840-0213or 863-465-2375 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 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 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Angels Lawn CareFull Lawn MaintenanceSenior & Military Discounts863-253-0739 Commercial & ResidentialLawns, Landscaping & TreesLicensed & Insured bigyard1969@gmail.com Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 LAWN/GARDEN & TREE5110 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Fi ndthe per f e c t c ompan i on i nthe Cla ssifi ed s! 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 TILE/GROUT5195 Highlands Tile Kitchen Bath Flooring Will set your flooring $1.50sf*Free Est. 863-202-6100 SEBRING „ In February, the Women of the Evangelical Lutheran Church in America (WELCA) at Atonement Lutheran in Sebring sponsored its third annual Fashion Show for Charity. The recipient of this years proceeds was Hannahs House, part of the Alpha/Omega Freedom Ministries. Attendees enjoyed a hot chicken salad lunch, raf”e drawings and the fashion show. Volunteers from the church showed off fashions from Bonworth at the Lakeshore Mall. This year, $600 was raised to help the shelter provide for the needs of the domestic violence victims it serves. Many area businesses contributed gift cards for the raf”e which made it possible to raise this amount. Sincere thanks go out to: Blue Lagoon Saloon, Bob Evans Restaurant, Country Club of Sebring, Dees Place Restaurant, Dimitris Restaurant, Dock 633 in Lake Placid, Faded Bistro, Harder Hall, Homers Smorgasbord, Island View Restaurant, Jimmys Greek American Grill, Oscars Family Restaurant, Salt Spa, Sebring Diner, Sebring Golf Course, Sun N Lake, The Cheese Hut, Tire Kingdom, Villa Bella Beauty, Village Inn Restaurant and Ann Heberer. Successful fashion show at Atonement LutheranSpecial to Highlands News-Sun COURTESY PHOTOThe Women of the ELCA and Atonement Lutheran Church in Sebring sponsored its third annual Fashion Show for Charity this past February. WELCA Chairperson at Atonement Lutheran is seen here presenting the check to Lorraine Gillespie of Alpha/Omega. The Women of the Evangelical Lutheran Church in America (WELCA) at Atonement Lutheran Church in Sebring. 2 0 1 8 0 4 2 5 s e b 0 9 p d f 1 2 4 A p r 1 8 1 8 : 5 7 : 5 6

PAGE 22

B10 | HIGHLANDS NEWS-SUN | Wednesday, April 25, 2018 www.highlandsnewssun.com Excitement for the Royal Wedding is building all over the world. Prince Harry and Meghan Markle will be married on Saturday, May 19 at St. Georges Chapel, Windsor Castle. Youll have to get up early to watch it as the ceremony starts at 7 a.m. Eastern time. The wedding will be televised on several networks with coverage beginning several hours ahead. There are numerous books about the British royal family, including new biographies of the bride and groom: Harry: Life, Loss and LoveŽ by Katie Nicholl, and Meghan: A Hollywood PrincessŽ by Andrew Morton. There are also recent books about Prince Charles; Camilla, Duchess of Cornwall; and the former Kate Middleton, now known as Catherine, Duchess of Cambridge. You can borrow these, and many other royal biographies, from your Highlands County Libraries. Our collection includes books on ancient, medieval, Renaissance, and modern royals from all over the world. Meghan is known for her previous career as an actress, most famously in the legal drama Suits. The “rst six seasons of this show are available on DVD, with the seventh coming out in June. There are also some movies and TV shows about the royal family, such as The Queen, the award-winning “lm starring Helen Mirren; and The Crown, an acclaimed TV show that follows Queen Elizabeth II and Prince Philip from their younger years throughout her reign. I also have a special fondness for her appearance in the animated “lm Minions.Ž Among her many “ctional depictions is William M. Kuhns delightful novel Mrs. Queen Takes the Train,Ž in which she decides to take a trip to Scotland entirely on her own. Have all of these books and movies gotten you in the royal wedding spirit? Then come celebrate at the Avon Park Library on Saturday, May 19. We will be hosting a Wedding Breakfast at 10 a.m. with tea, coffee, and other light refreshments. It looks like we might also be able to show some of the wedding coverage „ stay tuned for more information on this as we research the options. By all means, wear a hat if you like, or come as you are. Young princesses and princes are cordially invited to our Royal Storytime at 1 p.m. Saturday, May 19. We will read several fun princessand prince-themed books, and attendees can design their own crown. Costumes are encouraged! At 2 p.m., well be showing a popular “lm about a girl who receives the shocking news that she is a princess. Hopefully Meghan will have an easier time learning to be a princess than our heroine. Call the library at 863 452-3803 for more information about these events. We look forward to celebrating with you.Celebrate the Royal Wedding at your library Mary Beth IsaacsonLIBRARY LINES Tues.…Fri. 9AM … 5PM € Sat. 8:30AM … 4:30PM € Closed Sun. & Mon. www.budgetbirite.com 1500 US Highway 27 South € Avon Park € 863-453-3903 BUDGET BI-RITE INSURANCE HOME € COMMERCIAL € AUTO Protecting Your Home and a Whole Lot More! NEW LOCATION COMING SOON FACTORY OUTLET UP TO 70%OFF I saved over $ 1200 on my€ Low Price Promise € No Credit Needed € 120 Night Guarantee € Same Day Delivery € Local Family OwnedQUEEN SETSfrom $ 299KING SETSfrom $ 399 Mon-Fri 9am-5pm € Sat 9am-3pm € Sun closed 863-453-55801009 U.S. Hwy 27 S. Avon Park, FL 33825 www.facebook.com/mattressdirectusafactoryoutlet CARPET € UPHOLSTERY TILE & GROUT CLEANING VCT / WAX SERVICE HANDYMAN SERVICESSteam Truck Mount Locally Owned & OperatedApartment & Rental Clean Outs!Call Toda y 863-253-7878 3 Rooms & Hall$85Max. Room Size 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 05/31/1815% OFFUPHOLSTERY CLEANINGCOUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 05/31/18Tile & GroutSPECIAL$99Any Area Cleaned Up to 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 05/31/18Residential & Commercial CARPET€UPHOLSTERY LLC CARPET € UPHOLSTERY TILE & GROUT CLEANING VCT / WAX SERVICE HANDYMAN SERVICESSteam Truck Mount Locally Owned & OperatedApartment & Rental Clean Outs!Call Today! 863-253-7878 3 Rooms & Hall$85Max. Room Size 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 05/31/1815% OFFUPHOLSTERY CLEANINGCOUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 05/31/18Tile & GroutSPECIAL$99Any Area Cleaned Up to 250 sq. ft.COUPON REQUIREDMust present coupon when scheduling. Not valid with other offers. Expires 05/31/18Residential & Commercial LLC TO ADVERTISE ON THIS PAGEPlease Call Vickie Watson at Highlands News-Sun863-386-5631 TO ADVERTISE ON THIS PAGEPlease Call Vickie Watson at Highlands News-Sun863-386-5631 adno=3560022

PAGE 23

Wednesday, April 25, 2018 | HIGHLANDS NEWS-SUN | B11 www.highlandsnewssun.com Chow Down Food Trucks back in LP LAKE PLACID „ The Chow Down Food Trucks will be back to Stuart Park in Lake Placid from 5-9 p.m. on Monday, April 30, 131 E. Interlake Blvd. There will be 8-10 different types of trucks with food such as BBQ, seafood, wings, and more. Bring a lawn chair or blanket and enjoy some great food. Art of the HeartLAKE PLACID „ The Caladium Co-op in Lake Placid will hold a free workshop to create art for Hospice patients from 10:30 a.m. to noon on Thursday, May 3, 132 E. Interlake Blvd. Sign up at the Co-op or call 863-699-5940. Florida Hospital Clay ShootOKEECHOBEE „ Q uail Creek Plantation and Florida Hospital present Clay Shoot on Friday, May 4, at Quail Creek Plantation, 12399 NE 224 Street in Okeechobee. Single and 4-man teams available. Registration and continental breakfast begin at 8 a.m. To register, call The Foundation, 863-402-5525 or visit fhheartland.org.Highlands Hunters Metal DetectingLAKE PLACID „ Anyone interested in metal detecting is invited to attend a meeting at Lake Placid Library, 205 W. Interlake Blvd. on the second Tuesday of each month in the large meeting room between 1:00 and 2:30 p.m. Next meeting is May 8. Free mini-hunt for coins, door prizes. Bring detector and pin pointer, if you have one, (not required). Monthly hunts. Contact Chris at 410-900-8217Still life painting classesFROSTPROOF „ Florida Wild”ower Studios will host Memories and Moments in Time, a still life masterpiece class, 10 a.m. to noon, the “rst Saturday of the month from May to August, 12 East Wall Street, Frostproof. All four classes $30 for members and $35 for non-members, or $10/$15 for one. Includes ice cream social. For information, call 863-855-8525 or visit ”oridawild”owerstudios. com. Heartland American-Israeli Initiative meetingSEBRING „ The Heartland AmericanIsraeli Initiative (HAII) meets the second Wednesday of the month from September to May, at 11:45 a.m. at Chicanes Restaurant, corner of US Hwy 27 and Golfview Drive in Sebring. Public welcome, reservations not required. May 9 speaker will be Jeffrey Sanow, retired CIA Senior Intelligence Of“cer. Indoor flea marketLAKE PLACID „ American Legion Post 25 in Lake Placid will host an enormous Indoor Flea Market 8 a.m. 10 p.m. on Saturday, May 12, auxiliary bake sale plus burgers.Tickets on sale for $10. Vendors set up at 7 a.m. For information, call Legion at, 863-465-0975.BRIEFSFROM PAGE 1adno=3560020 231 S. Ridgewood (Downtown Sebring) € Furniture € Antiques € Art € Sportswear € Jewelry € Music/stereo Equip € Collectibles € Home/Avon Products € Tools € Sports/golf equip & MORE OPEN 9-5 Thu-Sat 863-453-4741 Drug Free Workplace2153 State Road 64 W.Avon Park, FL 33825Licensed & Insured License #CAC 058656 With Techs Like ese, America First Is At Its Best!You Will Receive Excellent Customer Service from Debbie & Valerie! We Stand By Our Work! Over 40 Years Experience!Keeping Customers For Life! O O v e r r 4 4 0 Y ears E xper i e n c e e ! Air Conditioning & Heating America FirstResidential € Commercial Sales € Service € Installation S S a a l l e e s s S S e e r ( 863 ) 465-6683( 863 ) 381-2025ALL STAR TILE,LLC € Complete Bathroom Remodeling € Floor Tile Installations & Repairs € Change Bathtub to Shower Reliable Service Since 1978 Call Robert for your FREE ESTIMATE Lic/Insured #HC02499 CURB N SCAPE 863.385.0404 Custom Concrete Curbing Irrigation Installation & Repairs Landscape Design & Installation Mulch and Stone Installation Patios and Pathways Sod Renovation & Installation TO ADVERTISE ON THIS PAGE Please Call Vickie Watson at Highlands News-Sun 863-386-5631 Dont Let Summer Sneak Up On You! Be Prepared With A Complete A/C Checkup! Over 40 Years Experience!Keeping Customers For Life! Air Conditioning & Heating America FirstResidential € Commercial Sales € Service € Installation O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O O 863-453-4741 Drug Free Workplace2153 State Road 64 W.Avon Park, FL 33825Licensed & Insured License #CAC 058656 adno=3560024 HOURS:Mon. 9am-4pmTues-Fri. 8am-6pmSat. 9am-4pm3721 Kenilworth Blvd. (Across from Sebring High School)863.314.6117 Treat yourself!!! To the Ultimate meal with this 6336 SPECIAL MEAT WEEK DEAL USDA PRIME RIBEYES HAND-CUT THICK Like Us on Now Available For Limted Time

PAGE 24

B12 | HIGHLANDS NEWS-SUN | Wednesday, April 25, 2018 www.highlandsnewssun.com AutoRanchUSA.comMon. Fri. 9AM-7PMAM-5PM5330 U.S. Hwy. 27 South, Sebring, FL 33870*All payments for 72 months, 4.99% APR, $1,000 cash or trade equity, with approved credit. Payments include tax, tag, title and $699 dealer service fee. Vehicles subject to prior sale. Dealer not responsible for typographical errors. Oers expire 4/30/18 AUTO RANCH USA AUTO RANCH USA MANY MORE TO CHOOSE FROM! HURRY IN FOR BEST SELECTION ON YOUR NEXT VEHICLE! 2016 NISSAN ALTIMA S RK21294 2016 NISSAN SENTRA S 2013 KIA SORENTO EX RK21268 2016 NISSAN VERSA NOTE S RK21284 2015 TOYOTA COROLLA LE RK21296 2016 CHEVY SONIC LTZ RK21283 2012 HYUNDAI ELANTRA GLS N018541A 2013 FORD TRANSIT CONNECT XLT RAS274 2016 HYUNDAI ACCENT SE RK21285 HIGHLANDS COUNTYS LOW PAYMENT HEADQUARTERS! RK21295

PAGE 25

The News Wire Wednesday, April 25, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER His nomination in peril, White House doctor Ronny Jackson fights for VA postSee page 2 Remember those halcyon days of six months ago, when Amazon introduced a feature for its Prime customers called Amazon Key, which lets a delivery courier use the cloud to unlock your front door and put your packages inside your house? Well, on Tuesday, Amazon said it will take that concept another step further, by unlocking and making deliveries to your car. The new feature, which is available for its Prime members in 37 U.S. cities, uses the connected technologies that are being built into more cars these days. Amazon said Tuesday it has lined up General Motors and Volvo as the initial automotive partners to incorporate the delivery technology with their vehicles. The way it works: Say youre running out of diapers at home, but you dont feel like stopping at Target on the way home. You can use the Amazon Key app to arrange for Amazon to come to you car, unlock it electronically, put that box of Pampers in your trunk, lock the car up, and get a noti“cation that the delivery was completed. Amazon has been testing the service for the last six months in San Francisco and Washington state. Among Bay Area cities, the in-car delivery service is available in San Jose, Oakland and San Francisco. The company has a tool where people can plug in their ZIP codes and vehicle model to see whether the service is available in their area. There are a few caveats to the service. For now, its available only on select GM and Volvo automobiles made since 2015. A delivery has to be made within a certain radius for an address used Amazon for deliveries, and, as the service is now just in 37 cities across the country, it isnt everywhere, yet. In order to locate your car, the Amazon couriers will use the vehicles GPS location, license plate number and an image of the car in order to ensure they are making their delivery to the right auto. SAN DIEGO (AP) „ A sailor was arrested in Illinois on Tuesday on charges he stole 20 hand grenades from a San Diego-based Navy destroyer, authorities said. Gunners Mate 2nd Class Aaron Booker, 31, of Waukegan, Illinois, was taken into custody in Great Lakes by U.S. Navy criminal investigators and was expected to be returned to California. It was unclear whether he had an attorney. Booker stole the concussion grenades „ each of which contained about a half-pound (226 grams) of TNT „ while he was assigned to the Weapons Department aboard the USS Pinckney, prosecutors said. Bookers job was to check the temperature of the secured locker where the grenades were kept. The grenades were discovered missing from their storage crates in February 2017. He left the ship about a week later to drive to his new duty station in Great Lakes. About two months later, a black military backpack containing 18 grenades was found leaning on a guardrail on the side of Interstate 15 in northwest Arizona, of“cials said. The words GM2 BOOKERŽ were written on a tag inside the backpack, prosecutors said. Booker told investigators that he had driven that road but said the backpack had been stolen from him and denied taking the grenades, according to a criminal complaint. Authorities continue to search for the two missing grenades, which Booker indicated WASHINGTON „ Medicare will require hospitals to post their standard prices online and make electronic medical records more readily available to patients, of“cials said Tuesday. The program is also starting a comprehensive review of how it will pay for costly new forms of immunotherapy to battle cancer. Seema Verma, head of the Centers for Medicare and Medicaid Services, said the new requirement for online prices re”ects the Trump administrations ongoing efforts to encourage patients to become better-educated decision makers in their own care. We are just beginning on price transparency,Ž said Verma. We know that hospitals have this information and were asking them to post what they have online.Ž Hospitals are required to disclose prices publicly, but the latest change would put that information online in machine-readable format that can be easily processed by computers. It may still prove to be confusing to consumers, since standard rates are like list prices and dont re”ect what insurers and government programs pay. Patients concerned about their potential out-of-pocket costs from a hospitalization would still be advised to consult with their insurer. Most insurance plans nowadays have an annual limit on how much patients must pay in copays and deductibles Amazon wants to unlock your car for Prime deliveriesUS sailor accused of stealing grenades from Navy ship Medicare will require hospitals to post prices onlineBy REX CRUMTHE MERCURY NEWSBy RICARDO ALONSO-ZALDIVARASSOCIATED PRESS GRENADES | 8 MEDICARE | 8 AP PHOTOSouthwest Airlines Flight 4013 sits at the M. Graham Clark Downtown Airport in Hollister, Mo., Jan. 13, 2014.DALLAS „ Southwest Airlines runs its planes hard. They make many short hops and more trips per day than other U.S. airliners, which adds to wear and tear on parts, including the engines. As the investigation into last weeks deadly engine failure continues, Southwest CEO Gary Kelly could face questions about whether the companys low-cost business model „ which puts its planes through frequent takeoffs and landings „ is putting passengers at risk. Some aviation safety experts said they see no reason for alarm. And, in fact, Southwests safety record is enviable: Until last week, no passenger had died in an accident during its 47-year history. Still, the Dallas-based airline has paid millions over the past decade to settle safety violations, including “nes for ”ying planes that didnt have required repairs. Twice in the past nine years, holes have torn open in the roofs of Southwest planes in ”ight. In another episode in 2016, an engine on a Southwest jet blew apart over Florida because of metal fatigue, or wear and tear, hurling debris that struck the fuselage and tail. No one was hurt. Then, last week, one of the engines on Southwest Flight 1380 blew apart at 32,000 feet over Pennsylvania, spraying the Boeing 737 with shrapnel and killing 43-year-old Jennifer Riordan, a mother of two who was blown partway out a broken window. The National Transportation Safety Board said a fan blade that had snapped off the engine was showing signs of metal fatigue. The union representing Southwest mechanics recently accused the company of pressuring maintenance workers to cut corners to keep planes ”ying. And the Federal Aviation Administration investigated union whistleblower complaints and found mistrust of management so serious that it could hurt safety. In one case, investigators said a worker who should have been praised for “nding corrosion on a plane in Dallas was chastised for working beyond the scope of the task he had been assigned. The leader of the Aircraft Mechanics Fraternal Association, Bret Oestreich, said Southwest had created a culture of hostility and retaliation. Nevertheless, aviation safety experts and longtime industry watchers said they do not consider Southwest unsafe. They have had a lotŽ of incidents, said John Goglia, a former NTSB member, but you have to remember that they have a very large ”eetŽ „ more than 700 Boeing 737s, the largest 737 ”eet in the world. Before last week, if Goglia thought about airlines that might have safety questions, Southwest wasnt even on the radar, he said. Southwests short, frequent ”ights put more stress on the plane and engines, like a car used heavily in stop-and-go city traf“c, said Alan Diehl, an aviation-safety consultant and former NTSB and Air Force accident investigator. Diehl said, however, that Southwests crews are accustomed to the quicker pace and that their work is made easier because Southwest ”ies only Boeing 737s instead of an assortment of planes. Southwest jets make on average 5.3 ”ights per day compared with between 2.8 and 3.4 per day at American Airlines, Delta and United, according to an analysis by industry newsletter Airline Weekly using information from airline data provider Diio. Southwest ”ies frequently on short routes such as Los Angeles to San Francisco and Dallas to Houston. Its average ”ight is 764 miles, the shortest among U.S. airlines and barely half as long as the average at American and Delta, according to the Airline Weekly analysis. Each takeoff and landing contributes to wear and tear on the aircraft. Its amazing how safe Southwest has been over the years, considering the operational dif“culty of what they do,Ž said Seth Kaplan, managing partner of Airline Weekly. Like others interviewed for this story, Kaplan said he is not afraid to ”y Southwest „ he and his family are booked on a ”ight next week. Although last weeks accident was Southwests “rst passenger fatality, it was not the “rst time someone was killed by one of its planes. In 2005, a Southwest jet skidded off a runway and through a fence at Chicagos Midway Airport, striking a car and killing a 6-year-old boy. Southwest, the nations fourth-biggest airline by passenger traf“c but the largest in terms of U.S.-only ”ights, has paid millions in “nes after enforcement actions by the FAA. The biggest FAA “ne against Southwest was $7.5 million in 2009. The FAA said Southwest kept 46 planes ”ying even though they had skipped critical inspections of the fuselage for metal fatigue. Five years later, the FAA proposed a $12 million “ne over 44 planes that had undergone improper fuselage repairs while at a contractor hired by Southwest. The airline settled a lawsuit by agreeing to pay $2.8 million.Southwest has been faced with fines, safety complaintsWear and tearBy DAVID KOENIGAP AIRLINES WRITERYou hear it whenever someone gets sick or dies soon after losing a spouse: Was it because of a broken heart? Stress might not be to blame for former President George H.W. Bushs hospitalization a day after his wifes funeral, but it does the body no favors, and one partners health clearly affects the others. A sudden shock can trigger a heart attack or something like it called broken heart syndrome Some studies also have found that people are more likely to die soon after losing a longtime spouse. But often the timing is mere coincidence, and broken heartŽ speculation just fuels a neat narrative when the problem is unsurprising in an older person with underlying health issues. In any case, the death of a loved one is a dangerous time for the surviving spouse, said Dr. Nieca Goldberg, a cardiologist at NYU Langone Medical Center and an American Heart Association spokeswoman. Its really important to have a lot of other support around you,Ž she said. When people are depressed after something like this happens, they may not be eating, they may ignore symptoms and want to After a death, how much can broken heart hurt survivors?By MARILYNN MARCHIONEAP CHIEF MEDICAL WRITER BROKEN | 8 AP FILE PHOTOThis March 8, 2017 le photo shows former U.S. President George H.W. Bush and former rst lady Barbara Bush at an awards ceremony hosted by Congregation Beth Israel in Houston. AP FILE PHOTOIn this May 9, 2017, photo, a package from Amazon Prime is loaded for delivery in New York. Last year, the online retailer introduced a system for letting people delivering packages into customers homes. Now, its their cars. GM says more than 7 million owners of Chevrolet, Buick, GMC and Cadillac vehicles are eligible for Amazons new Amazon Key In-car delivery service.

PAGE 26

Page 2 www.yoursun.com The Sun / Wednesday, April 25, 2018 TODAY / TONIGHTMostly sunny and pleasant ClearHIGH 83 LOW 590% chance of rain 5% chance of rainMostly sunny and nice82 / 6310% chance of rain THURSDAY GULF WATER TEMPERATURESunny to partly cloudy and pleasant86 / 6310% chance of rain FRIDAYDelightful with sunshine and patchy clouds86 / 6125% chance of rain SATURDAYSunny and nice88 / 6310% chance of rain MONDAYNice with intervals of clouds and sunshine89 / 6420% chance of rain SUNDAY 2 4 10 10 4 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 610-50 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 VENICE687785868478Air Quality Index readings as of TuesdayMain pollutant: OzonePunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. Trace Month to date 1.15Ž Normal month to date 1.67Ž Year to date 4.32Ž Normal year to date 9.18Ž Record 0.59Ž (2005) 24 hours through 2 p.m. Tue. 0.09Ž 24 hours through 2 p.m. Tue. 0.02Ž Month to date 0.39Ž Normal month to date 2.12Ž Year to date 2.51Ž Normal year to date 10.61Ž Record 0.59Ž (2011) High/Low 84/74 Normal High/Low 86/62 Record High 92 (2002) Record Low 49 (1986) High/Low 83/70 High/Low 79/73 Normal High/Low 82/63 Record High 91 (2002) Record Low 48 (1993)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 4.32 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 76 61 s 78 60 pc Bradenton 79 64 s 79 68 pc Clearwater 77 65 s 79 68 pc Coral Springs 84 64 pc 86 66 s Daytona Beach 81 61 pc 82 64 pc Fort Lauderdale 83 67 pc 84 69 s Fort Myers 84 63 s 84 68 s Gainesville 82 60 s 84 62 pc Jacksonville 82 60 s 83 60 pc Key Largo 82 69 s 81 70 s Key West 82 73 pc 82 74 s Lakeland 81 58 pc 82 61 pc Melbourne 83 62 pc 84 67 s Miami 84 65 pc 85 67 s Naples 82 65 s 83 68 s Ocala 81 59 pc 82 61 pc Okeechobee 83 57 pc 82 59 s Orlando 83 61 pc 86 64 s Panama City 76 61 s 76 60 pc Pensacola 80 63 s 78 57 t Pompano Beach 82 66 pc 84 67 s St. Augustine 80 61 s 80 62 pc St. Petersburg 80 65 s 81 68 pc Sarasota 79 63 s 79 67 pc Tallahassee 81 59 s 81 57 pc Tampa 80 65 pc 82 68 pc Vero Beach 83 61 pc 83 65 s West Palm Beach 82 63 pc 83 65 s Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 1:58p 7:18a --7:32p Thu. 1:01a 8:02a 2:18p 8:29p Today 12:35p 5:34a 11:38p 5:48p Thu. 12:55p 6:18a --6:45p Today 11:07a 4:05a 10:32p 4:12p Thu. 11:31a 4:47a 11:35p 5:10p Today 12:08a 7:47a 2:30p 8:01p Thu. 1:33a 8:31a 2:50p 8:58p Today 10:50a 4:13a 9:53p 4:27p Thu. 11:10a 4:57a 11:01p 5:24p NW 6-12 1-2 Light WNW 7-14 1-3 LightFt. Myers 84/63 sun none Punta Gorda 84/59 sun none Sarasota 79/63 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full Apr 29 Last May 7 New May 15 First May 21 Today 3:59 p.m. 4:15 a.m. Thursday 4:58 p.m. 4:55 a.m. Today 6:55 a.m. 7:58 p.m. Thursday 6:54 a.m. 7:58 p.m. Today 2:46a 8:59a 3:12p 9:25p Thu. 3:31a 9:44a 3:56p 10:08p Fri. 4:15a 10:27a 4:39p 10:50p Monterrey 86/64 Chihuahua 86/55 Los Angeles 73/54 Washington 66/50 New York 58/50 Miami 84/65 Atlanta 71/54 Detroit 54/37 Houston 84/57 Kansas City 59/40 Chicago 55/36 Minneapolis 61/43 El Paso 79/54 Denver 62/35 Billings 67/37 San Francisco 66/51 Seattle 77/51 Toronto 51/36 Montreal 55/46 Winnipeg 68/35 Ottawa 53/41 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: 04/25/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 73 49 s 80 46 pc Anchorage 45 38 pc 45 37 pc Atlanta 71 54 pc 68 51 r Baltimore 66 47 sh 68 47 pc Billings 67 37 pc 64 40 s Birmingham 72 54 pc 66 48 r Boise 76 47 s 81 51 s Boston 55 50 r 62 47 pc Buffalo 52 38 r 50 38 r Burlington, VT 55 47 r 55 42 r Charleston, WV 62 42 c 65 44 pc Charlotte 75 53 pc 70 53 r Chicago 55 36 pc 64 41 pc Cincinnati 62 41 pc 63 44 pc Cleveland 51 36 c 55 40 c Columbia, SC 78 59 pc 76 58 sh Columbus, OH 60 40 c 62 45 pc Concord, NH 54 46 r 61 42 c Dallas 71 48 r 74 52 s Denver 62 35 s 55 30 c Des Moines 66 43 pc 68 41 c Detroit 54 37 pc 62 41 s Duluth 58 41 s 55 31 c Fairbanks 49 30 pc 50 27 pc Fargo 64 43 s 56 40 s Hartford 58 48 r 62 41 pc Helena 65 34 pc 68 37 s Honolulu 82 73 sh 83 71 pc Houston 84 57 pc 77 55 s Indianapolis 62 38 pc 63 44 s Jackson, MS 77 55 pc 69 49 r Kansas City 59 40 sh 66 44 pc Knoxville 65 51 c 63 47 c Las Vegas 92 71 s 95 72 s Los Angeles 73 54 pc 71 53 pc Louisville 68 45 c 67 46 c Memphis 73 53 sh 64 48 sh Milwaukee 49 35 s 59 38 c Minneapolis 61 43 s 61 36 c Montgomery 77 55 pc 71 49 r Nashville 68 52 sh 64 45 c New Orleans 80 62 s 77 57 c New York City 58 50 r 66 52 pc Norfolk, VA 72 56 sh 68 55 pc Oklahoma City 57 41 r 66 44 pc Omaha 65 42 sh 64 38 pc Philadelphia 66 50 r 68 51 pc Phoenix 99 70 s 100 74 s Pittsburgh 59 39 c 60 43 pc Portland, ME 52 46 r 60 43 sh Portland, OR 86 57 s 82 53 s Providence 57 49 r 64 45 pc Raleigh 72 52 c 72 53 pc Salt Lake City 74 50 pc 77 52 s St. Louis 64 43 c 65 46 pc San Antonio 80 57 pc 78 57 s San Diego 67 56 pc 67 56 pc San Francisco 66 51 pc 64 53 pc Seattle 77 51 s 82 50 s Washington, DC 66 50 sh 69 54 pc Amsterdam 56 46 sh 55 45 sh Baghdad 87 67 pc 89 66 c Beijing 79 54 s 80 55 s Berlin 64 44 t 58 40 t Buenos Aires 78 62 t 80 71 t Cairo 74 64 pc 85 65 s Calgary 53 32 pc 66 38 s Cancun 86 73 t 86 74 t Dublin 53 41 sh 54 41 sh Edmonton 58 37 pc 66 40 s Halifax 53 45 c 51 42 r Kiev 69 55 t 72 50 pc London 57 43 t 57 44 pc Madrid 81 54 pc 76 56 s Mexico City 77 55 pc 77 55 pc Montreal 55 46 r 55 41 r Ottawa 53 41 r 56 35 r Paris 62 44 pc 60 44 c Regina 62 32 pc 64 37 s Rio de Janeiro 85 73 s 88 73 s Rome 74 54 pc 74 55 pc St. Johns 60 36 pc 55 37 c San Juan 85 75 pc 85 75 pc Sydney 77 64 pc 76 62 pc Tokyo 73 61 r 74 60 s Toronto 51 36 r 59 36 r Vancouver 67 48 s 68 50 s Winnipeg 68 35 s 55 40 sHigh .................. 90 at Hollywood, FLLow ......... 16 at Yellowstone lake, WY(For the 48 contiguous states yesterday)77On April 25, 1915, the high temperatures in Columbus, Ohio, and Harrisburg, Pa., reached 90 and 93, respectively. Q: Is it a good idea to outrun a tornado in a car?A: No. It is hard to gauge the storms direction of movement 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 83/59 83/57 84/60 83/60 82/59 83/58 83/57 82/56 83/57 80/65 79/64 80/66 79/62 84/63 82/60 84/59 83/60 83/58 83/59 81/59 81/60 81/59 80/60 80/65 81/59 77/65 80/63 79/62 83/58 79/62 79/63 81/58 79/63 77/65 79/65 82/63 82/62 82/60 EPA chief signs proposal limiting science used in decisionsWASHINGTON (AP) „ Environmental Protection Agency Administrator Scott Pruitt signed a proposed rule Tuesday that seeks to restrict the types of scienti“c studies that regulators can use to determine the impact of pesticide and pollution exposure on human health. Pruitt said the change, long sought by chemical manufacturers and fossil fuel companies, would increase transparency in the agencys decision-making by requiring all underlying data used in scienti“c studies to be made publicly available. The era of secret science at EPA is coming to an end,Ž Pruitt said. The ability to test, authenticate and reproduce scienti“c “ndings is vital for the integrity of the rule-making process. Americans deserve to assess the legitimacy of the science underpinning EPA decisions that may impact their lives.Ž Facing a swarm of ethical questions about his use of taxpayer money for personal perks, Pruitt signed the proposed order at EPA headquarters in an event livestreamed on the agencys website but not open to the press. Critics that include former EPA administrators and scientists said the policy shift is designed to restrict the agency from citing peer-reviewed public-health studies that use patient medical records that must be kept con“dential under patient privacy laws.His nomination in peril, Jackson fights for VA postWASHINGTON (AP) „ His nomination in peril, Veterans Affairs nominee Ronny Jackson fought Tuesday to convince lawmakers of his leadership abilities as more details emerged over his alleged misconduct, ranging from repeated drunkenness to a toxic work environment, as he served as a top White House doctor. President Donald Trump sent mixed signals about his choice to lead the sprawling veterans agency, suggesting during a White House news conference that Jackson may want to withdraw because of unfair scrutiny. A watchdog report requested in 2012 and reviewed by The Associated Press found that Jackson and a rival physician exhibited unprofessional behaviorsŽ as they engaged in a power struggle over the White House medical unit. The six-page report by the Navys Medical Inspector General found a lack of trust in the leadership and low morale among staff members, who described the working environment as being caught between parents going through a bitter divorce.ŽIn big shift, Trump assesses Kim Jong Un as very honorableWASHINGTON (AP) „ President Donald Trump on Tuesday said Kim Jong Un wants a historic, highstakes meeting as soon as possible and suggested the North Korean dictator has been very openŽ and very honorable,Ž a sharply different assessment of a leader he once denounced as Little Rocket Man.Ž The United States and North Korea have been negotiating a summit between Trump and Kim to be held in May or June to broker a deal on Pyongyangs nuclear program. Trump, who has struck a decidedly optimistic tone on the situation in recent days, said Tuesday that the United States and North Korea were having good discussions.Ž We have been told directly that they would like to have the meeting as soon as possible. We think thats a great thing for the world,Ž Trump said at the White House alongside French President Emmanuel Macron. Kim Jong Un, he really has been very open and I think very honorable from everything were seeing.Ž Trump cautioned that North Korea had not followed through on previous promises, but credited tough steps from his administration „ including sanctions and organizing pressure from international allies „ for having forced Pyongyang to hold talks. And he again suggested that he would leave the tableŽ if the negotiations were not productive or if North Korea was not operating in good faith. Well see where that all goes,Ž the president said. Maybe it will be wonderful or maybe it wont.ŽSell-off in industrial, tech stocks sends Dow down 400NEW YORK (AP) „ After a strong start, U.S. stocks abruptly sold off Tuesday after machinery maker Caterpillar said it doesnt expect to top its “rstquarter pro“t for the rest of the year. The Dow Jones industrial average plunged as much as 619 points as investors feared that rising oil prices and other costs will slow down growth in company pro“ts. Stocks climbed in early trading as companies like Caterpillar, appliance maker Whirlpool, and Fifth Third Bancorp posted strong quarterly results. Then Caterpillar executives told analysts on a conference call in the late morning that they dont expect the company to report a larger per-share pro“t for the rest of 2018. Other industrial, technology and basic materials companies also took sharp losses.WEATHER / NATION adno=50532908 *See website for detai ls

PAGE 27

The Sun /Wednesday, April 25, 2018 www.yoursun.com Page 3 ABDiversMunicipal 14.07 -.01 -0.1 SmCpGrA m 54.78 -.80 +27.8AMGYackFocN d 20.61 -.25 +8.8 YacktmanI d 22.40 -.22 +8.4AQRMgdFtsStratI 8.96 -.01 -1.4AberdeenIntlSmCpA m 32.14 -.17 +20.2AkreFocRetail m 33.33 -.39 +24.4AlgerSmCpGrB m 6.75 -.10 +24.0AlpinedynDivInstl d 4.13 -.03 +13.5AmanaMutGrInv b 34.75 -.38 +16.3 MutIncInv b 47.95 -.72 +6.5American CenturyCptlValInv 8.55 -.05 +5.3 EqIncInv 8.62 -.04 +5.3 GrInv 33.37 -.77 +18.5 HYMuniInv 9.58 -.01 +5.3 HeritageInv 22.88 -.38 +13.9 IntTrmTxFrBdInv 11.11 -.01 +1.2 UltraInv 44.62 -.90 +21.6American FundsAMCpA m 32.70 -.45 +18.7 AmrcnBalA m 26.70 -.20 +8.5 AmrcnHiIncA m 10.20 -.01 +3.6 AmrcnMutA m 39.87 -.31 +10.1 BdfAmrcA m 12.49 -.01 -1.2 CptWldGrIncA m 51.37 -.41 +15.6 CptlIncBldrA m 60.52 -.29 +5.0 CptlWldBdA m 19.98 ... + 4.0 EuroPacGrA m 56.59 -.31 +17.6 FdmtlInvsA m 61.56 -.84 +13.8 GlbBalA m 32.45 -.13 +8.5 GrfAmrcA m 51.20 -.87 +19.5 IncAmrcA m 22.77 -.15 +6.8 IntrmBdfAmrA m 13.09 ... -1.2 InvCAmrcA m 39.77 -.49 +11.5 NewWldA m 66.91 -.36 +17.3 NwPrspctvA m 43.98 -.56 +17.8 SmCpWldA m 56.57 -.48 +16.5 TheNewEcoA m 46.77 -.63 +25.6 TxExBdA m 12.76 -.01 +2.1 WAMtInvsA m 45.18 -.53 +13.7Angel OakMltStratIncIns 11.21 ... +4.7ArtisanIntlInstl 34.12 -.16 +19.1 IntlValueInstl 37.92 -.32 +10.9BairdAggrgateBdInstl 10.55 ... -0.2 CorPlusBdInstl 10.89 -.01 +0.2 ShrtTrmBdInstl 9.57 +.01 +0.3BaronAsstRetail b 71.39 -.88 +17.9 GrRetail b 69.82 -.16 +16.2 PtnrsRetail b 51.26 +.03 +19.1BerkshireFoc d 23.71 -.71 +37.7BlackRockAlCpEngyRsInvA m 11.57-.08 +13.9EqDivInstl 22.63 ... +14.2 GlbAllcIncInstl 19.66 -.09 +7.0 GlbAllcIncInvA m 19.54 -.08 +6.7 GlbAllcIncInvC m 17.60 -.07 +5.9 HYBdInstl 7.67 -.02 +4.6 HYBdSvc b 7.67 -.03 +4.3 StrIncOpIns 9.88 ... +3.5 TactOppsInvA m 14.78+.03 +11.3BruceBruce 506.48 -1.24 +4.1 Fidelity500IdxIns 92.11 -1.25 +13.1 500IdxInsPrm 92.11 -1.25 +13.2 500IndexPrm 92.11 -1.25 +13.1 AllSectorEq 12.22 -.16 +13.1 AsstMgr50% 18.10 -.11 +7.6 BCGrowth 14.19 -.27 +22.6 BCGrowth 89.87 -1.79 +22.5 Balanced 23.62 -.22 +9.2 BalancedK 23.62 -.22 +9.3 Canada 51.75 -.21 +6.5 Cap&Inc 10.13 -.05 +6.0 Contrafund 124.27 -2.64 +21.8 ContrafundK 124.23 -2.64 +21.9 DivGro 32.09 -.23 +11.4 DiversIntl 39.52 -.19 +12.3 DiversIntlK 39.45 -.19 +12.4 EmMkts 21.19 -.10 +20.1 EmMkts 32.11 -.21 +23.7 EmergingAsia 43.55 -.07 +21.8 ExMktIdxPr 62.62 -.51 +13.1 Fidelity 45.77 -.80 +17.3 FltngRtHiInc 9.65 ... +4.2 FocusedStock 23.66 -.57 +26.3 FourinOneIdx 44.03 -.36 +11.3 Frdm 2020 16.46 -.09 +8.6 Frdm 2025 14.32 -.08 +9.5 Frdm 2030 17.97 -.13 +11.4 Frdm 2035 15.20 -.12 +13.1 Frdm 2040 10.67 -.09 +13.2 GN MA 11.07 -.01 -1.1 GlobalexUSIdx 13.23 -.04 +15.5 GroCo 17.33 -.36 +28.8 GroCo 185.47 -3.88 +27.7 GroCoK 185.49 -3.88 +27.8 Growth&Inc 36.88 -.29 +9.9 Independence 38.07 -.66 +19.7 IntlDiscv 45.39 -.16 +16.7 IntlGr 15.98 -.11 +14.5 IntlIdxInstlPrm 43.39 -.10 +14.7 IntlIdxPremium 43.39 -.10 +14.7 IntlRlEstt 11.77 ... +18.7 IntlVal 10.74 -.03 +11.8 InvmGradeBd 10.90 -.02 0.0 InvmGradeBd 7.68 -.01 0.4 JapanSmlrCo 18.97 ... +24.8 LatinAmerica 26.02 -.09 +18.5 LowPrStk 54.78 -.24 +14.3 LowPrStkK 54.74 -.24 +14.4 LvrgdCoStk 33.24 -.59 +12.0 Magellan 106.32 -1.86 +20.2 MegaCapStock 17.07 -.16 +10.7 MidCapStock 38.37 -.23 +13.0 MidCapValue 24.31 -.19 +6.7 MuniInc 12.66 -.02 +2.0 NYMuniInc 12.84 -.02 +0.9 NasdCmpIdx 92.13 -1.60 +17.9 NewMillennium 40.22 -.30 +15.3 NewMktsInc 15.64 ... +1.4 Nordic 5 0.70 -.50 +9.2 OTCPortfolio 112.71 -2.31 +23.5 Overseas 50.56 -.28 +14.6 Puritan 23.29 -.28 +11.5 PuritanK 23.27 -.28 +11.6 SCGrth 26.46 -.34 +25.4 SmCpOpps 14.42 -.11 +12.2 StkSelorAllCp 44.39 -.62 +15.9 StratInc 10.88 -.02 +4.0 TaxFreeBond 11.23 -.01 +2.0 TotalBond 10.34 -.02 0.0 TtlMktIdxF 75.67 -.95 +13.2 TtlMktIdxInsPrm 75.64 -.96 +13.1 TtlMktIdxPrm 75.66 -.95 +13.1 USBdIdxInsPrm 11.20 -.02 -0. 8 USBdIdxPrm 11.20 -.02 -0.8 ValDiscv 28.29 -.22 +6.9 Value 117.21 -.76 +5.7Fidelity AdvisorLargeCapA m 32.67 -.29 +11.1 LimitedTermBdA m 11.24 ... -0.5 NewInsA m 31.52 -.54 +19.8 NewInsI 32.22 -.55 +20.1Fidelity SelectBiotechnology 210.76 -3.53 +12.2 STTrsAdmrl 10.43 ... -0.7 SeledValInv 29.87 -.20 +7.5 SmCpIdxAdmrl 71.06 -.53 +11.9 SmCpIdxIns 71.06 -.53 +11.9 SmCpIdxInsPlus 205.12-1.51 +11.9 StarInv 26.66 -.18 +10.8 StrEqInv 34.16 -.39 +9.9 TMCapApAdm 136.03 -1.79 +13.8 TMSmCpAdm 63.16 -.29 +14.2 TrgtRtr2015Inv 15.20 -.07 +6.1 TrgtRtr2020Inv 31.14 -.16 +7.8 TrgtRtr2025Inv 18.36 -.11 +9.0 TrgtRtr2030Inv 33.41 -.22 +10.0 TrgtRtr2035Inv 20.57 -.15 +11.1 TrgtRtr2040Inv 35.60 -.28 +12.2 TrgtRtr2045Inv 22.40 -.18 +12.7 TrgtRtr2050Inv 36.04 -.30 +12.6 TrgtRtr2055Inv 39.05 -.33 +12.6 TrgtRtrIncInv 13.39 -.04 +4.2 TtBMIdxAdmrl 10.39 -.02 -0.7 TtBMIdxIns 10.39 -.02 -0.7 TtBMIdxInsPlus 10.39 -.02 -0.6 TtInBIdxAdmrl 21.75 ... +2.3 TtInBIdxIns 32.64 ... +2.3 TtInBIdxInv 10.88 ... +2.3 TtInSIdxAdmrl 30.45 -.12 +15.7 TtInSIdxIns 121.76 -.47 +15.7 TtInSI dxInsPlus 121.78 -.47 +15.7 TtInSIdxInv 18.20 -.07 +15.6 TtlSMIdxAdmrl 66.08 -.83 +13.2 TtlSMIdxIns 66.09 -.83 +13.2 TtlSMIdxInv 66.05 -.83 +13.0 ValIdxAdmrl 40.56 -.35 +11.6 ValIdxIns 40.56 -.35 +11.6 WlngtnAdmrl 70.87 -.33 +8.4 WlngtnInv 41.04 -.19 +8.3 WlslyIncAdmrl 62.88 -.21 +3.9 WlslyIncInv 25.96 -.08 +3.9 WndsrAdmrl 79.00 -.64 +12.5 WndsrIIAdmrl 65.91 -.50 +9.5 WndsrIIInv 37.14 -.28 +9.4VictorySpecValA m 26.82 -.31 +16.4 SycEsVlI 40.49 -.41 +10.3VirtusVontobelEMOppI 11.87 -.06 +13.7WCMFocIntGrIns d 15.84 -.08 +15.9WasatchGlbValInv d 8.83 -.02 +7.8Wells FargoTarget2010Adm 10.82 -.03 +1.9Western AssetCorBdI 12.24 -.01 +0.4 CorPlusBdI 11.42 -.01 +1.3 CorPlusBdIS 11.41 -.01 +1.3 WAMngdMuniA 15.95 -.02 +1.9Wintergreen FundInv m 12.57 -.01 -4.1iSharesS&P500IdxK 314.13 -4.25 +13.1 TrgtRet2040 14.10 -.09 +10.3 TrgtRet2050 14.31 -.09 +10.9 WldGr 31.67 -.33 +10.6Value LinePremGr b 33.43 -.49 +12.6Vanguard500IdxAdmrl 243.47 -3.29 +13.1 500IdxInv 243.45 -3.30 +13.0 BalIdxAdmrl 34.11 -.27 +7.6 BalIdxIns 34.11 -.28 +7.5 CAITTxExAdm 11.54 -.01 +1.2 CnvrtSecInv 13.45 -.05 +6.4 CptlOppAdmrl 154.17 -2.17 +18.3 CptlOppInv 66.73 -.94 +18.2 DevMIdxAdmrl 14.38 -.05 +15.3 DevMIdxIns 14. 40 -.05 +15.3 DivGrInv 26.13 -.28 +11.2 EMStkIdxInAdm 37.95 -.17 +17.0 EMStkIdxIns 28.86 -.12 +17.0 EngyAdmrl 105.49 -.75 +14.8 EqIncAdmrl 75.50 -.59 +10.1 EqIncInv 36.02 -.28 +10.0 ExplorerAdmrl 92.79 -1.01 +20.3 ExtMktIdxAdmrl 85.37 -.69 +13.0 ExtMktIdxIns 85.36 -.70 +13.0 ExtMktIdxInsPls 210.67-1.71 +13.0 FAWexUSIAdmr 33.86 -.11 +15.4 FAWexUSIIns 107.33 -.37 +15.4 FAWexUSIdxInv 21.49 -.07 +15.2 GNMAAd mrl 10.17 -.01 -0.7 GNMAInv 10.17 -.01 -0.8 GlbEqInv 31.27 -.33 +16.8 GrIdxAdmrl 72.13 -1.39 +15.2 GrIdxIns 72.13 -1.40 +15.2 GrandIncAdmrl 76.55 -1.10 +13.4 GrandIncInv 46.89 -.67 +13.3 HCAdmrl 82.57 -.61 +5.9 HCInv 195.80 -1.45 +5.8 HYCorpAdmrl 5.77 -.01 +3.1 HYTEAdmrl 11.16 -.01 +3.7 HiDivYldIdxInv 32.69 -.32 +9.5 InTrBdIdxAdmrl 10.91 -.01 -1.7 InTrInGdAdm 9.39 -.01 -0.8 InTrTEAdmrl 13.82 -.01 + 1.0 InflPrtScAdmrl 25.13 -.07 -0.3 InflPrtScIns 10.24 -.02 -0.2 InsIdxIns 240.29 -3.26 +13.1 InsIdxInsPlus 240.31 -3.26 +13.2 InsTrgRt2020Ins 22.35 -.12 +7.8 InsTtlSMIInPls 58.74 -.74 +13.2 IntlGrAdmrl 97.75 -.47 +26.2 IntlGrInv 30.71 -.15 +26.0 IntlValInv 39.84 -.12 +15.9 LTInGrdAdm 9.78 -.05 +1.6 LTTEAdmrl 11.34 -.02 +2.3 LfStrCnsrGrInv 19.69 -.07 +5.7 LfStrGrInv 33.49 -.24 +11.2 LfStrModGrInv 26 .93 -.16 +8.4 LgCpIdxInv 48.87 -.66 +13.1 LtdTrmTEAdmrl 10.79 -.01 +0.2 MCpGrIdxAdm 55.10 -.85 +12.4 MCpGrIdxInv 50.33 -.77 +12.3 MCpVlIdxAdm 56.95 -.45 +9.4 MdCpIdxAdmrl 190.34 -2.17 +10.8 MdCpIdxIns 42.05 -.48 +10.8 MdCpIdxInsPlus 207.38-2.36 +10.8 MorganGrAdmrl 93.03 -1.80 +20.4 MorganGrInv 30.00 -.58 +20.3 PrmCpAdmrl 134.72 -1.81 +19.6 PrmCpCorInv 26.71 -.30 +15.6 PrmCpInv 129.94 -1.75 +19.5 RlEstI dxAdmrl 105.25 +.36 -7.7 RlEstIdxInstl 16.29 +.06 -7.7 SCpGrIdxAdm 57.94 -.66 +16.8 SCpValIdxAdm 56.29 -.24 +8.0 SCpValIdxI 31.46 -.14 +8.0 STBdIdxAdmrl 10.23 ... -0.6 STInfPrScIdAdmr 24.48 -.02 +0.2 STInfPrScIdIns 24.50 -.01 +0.2 STInfPrScIdxInv 24.45 -.01 +0.1 STInvmGrdAdmrl 10.46 ... +0.1 STInvmGrdIns 10.46 ... +0.2 STInvmGrdInv 10.46 ... 0.0 STTEAdmrl 15.68 ... +0.6 LiveOakHlthSci 18.70 -.13 +1.5 PinOakEq 66.65 -.71 +12.4 RedOakTechSel 25.81 -.34 +24.1OakmarkEqAndIncInv 31.74 -.17 +8.4 GlbInv 32.65 -.26 +14.8 IntlInv 28.46 -.10 +14.9 Inv 84.35 -1.00 +16.4 SelInv 46.53 -.53 +10.0Old WestburyGlbSmMdCpStrat 16.88 -.14 +10.6 LgCpStrats 14.37 -.12 +10.2 StratOpps 7.85 -.04 +8.4OppenheimerDevMktsA m 43.86 -.26 +20.2 DevMktsY 43.26 -.26 +20.5 GlbA m 95.52 -1.05 + 19.7 GlbStrIncA m 3.86 ... +2.4 IntlGrY 43.68 -.11 +14.1 MnStrA m 49.37 -.60 +5.8OsterweisStrInc 11.28 -.01 +4.2PIMCOAlAstAllAthIns 8.86 ... +6.4 AlAstInstl 12.08 ... +8.4 FBdUSDHdgI 10.73 ... +3.6 HYInstl 8.73 -.02 +2.8 IncA m 12.09 ... +3.7 IncC m 12.09 ... +3.0 IncInstl 12.09 ... +4.2 IncP 12.09 ... +4.1 InvGdCpBdIns 10.16 -.02 +1.7 LowDrInstl 9.77 +.01 +0.7 RlRetInstl 10.81 -.03 +0.3 Shrt TrmIns 9.88 ... +2.4 TtlRetA m 9.97 ... 0.0 TtlRetIns 9.97 ... +0.4PRIMECAP OdysseyAgrsGr 47.47 -.79 +30.1 Gr 39.02 -.61 +25.3 Stk 31.73 -.34 +16.6ParnassusCorEqInv 42.39 -.37 +11.3PaxBalIndvInv b 22.44 -.16 +7.4PioneerA m 28.55 -.39 +13.4PrincipalDiversIntlIns 13.94 -.03 +16.6 SAMgCnsGA m 18.09 -.12 +11.2PrudentialJsnBlndA m 21.30 -.27 +15.9 JsnUtilityA m 13.57 +.02 +2.4 QMAIntlEqC m 7.66 -.02 +15.8 QMASmCpValZ 19.73 +.01 +3.4 TtlRetBdZ 14.08 -.01 +1.1PutnamEqIncA m 24.24 -.20 +12.6 GlbUtlsB m 13.20 ... +9.5 IntlGrB m 20.94 ... +25.5 SmCpValA m 13.20 ... +3.9ReynoldsBlueChipGr b 58.49 -1.33 +19.3RoyceSmCpValSvc m 10.18 -.03 +7.3RydexElectronicsInv 129.51 -1.05 +17.5 HCH b 25.30 -.28 +12.9 NASDAQ100Inv 34.54 -.75 +17.8SchwabHC 24.03 -.15 +9.7 SP500Idx 40.82 -.55 +13.1 S chwab1000Idx 62.15 -.81 +13.2 TtlStkMktIdx 46.98 -.59 +13.0State FarmGr 76.25 -.95 +6.3Sterling CapitalStrtonSmCpVlIns 84.29 -.57 +9.1T. Rowe PriceBCGr 101.69 -2.29 +27.8 Bal 24.22 -.17 +10.7 EqIncI 16.89 -.15 +10.3 InvCnsrvGrA m 12.59 -.05 +4.3 MCapValL 39.50 -.24 +6.3 USLCpCrPlsI 29.45 -.48 +11.0 USRsrchEnhEqR6 27.66-.39 +11.2Janus HendersonBalancedC m 32.50 -.32 +11.1 ContrarianT 19.57 -.21 +6.4 EnterpriseT 121.83 -1.62 +21.1 FlexibleBondS b 10.02 -.01 -0.9 GlobalLifeSciT 56.59 -.53 +13.3 GlobalValueT 14.90 -.05 +9.3 High-YieldT 8.25 -.04 +2.5 MidCapValueL 16.92 -.12 +6.8 MidCapVal ueT 16.54 -.11 +6.7 OverseasT 33.46 -.16 +18.3 ResearchT 46.48 -.94 +14.2 Short-TermBondT 2.98 ... 0.0 SmallCapValueL 23.16 -.06 +8.2 VentureT 79.57 -.72 +20.0John HancockBdR6 15.42 -.02 +0.7 DiscpValI 21.81 -.19 +14.4 DiscpValMCI 23.23 -.24 +10.3 IntlGrI 28.45 -.12 +23.1 MltMgLsBlA b 15.10 -.09 +8.7 MltmgrLsGr1 b 16.08 -.12 +11.7LazardEMEqInstl 19.72 -.11 +12.4 IntlStratEqIns 15.99 -.07 +19.3Litman GregoryMtrsIntlInstl 17.81 -.11 +12.4Loomis SaylesBdInstl 13.64 ... +3.3 GrY 15.35 -.28 +19.4Lord AbbettAffiliatedA m 15.33 -.12 +8.4 ShrtDurIncA m 4.19 ... +0.8 ShrtDurIncC m 4.22 ... +0.4 ShrtDurIncF b 4.19 ... +1.2 ShrtDurIncI 4.19 ... +1.3MFSInstlIntlEq 25.42 -.07 +14.7 MAInvsTrustB m 30.98 -.38 +12.6 ValA m 38.93 -.41 +7.7 ValI 39.15 -.40 +7.9MainStayMacKHYCorpBdA m 5.65 -.01 +3.4Mairs & PowerGrInv 116.41 -1.58 +6.0Manning & NapierPrBlndCnsrvTrmS 13.38-.06 +2.3 PrBlndMaxTrmS 20.70 -.26 +11.9Marsico21stCentury b 29.05 -.38 +21.5 FlexCptl b 14.05 -.26 +7.6MatthewsAsianGrIncInv 16.88 -.06 +7.0MeridianGrLegacy d 42.73 -.42 +19.3Metropolitan WestTtlRetBdI 10.34 -.01 -0.5 TtlRetBdM b 10.34 -.01 -0.7 TtlRetBdPlan 9.73 -.01 -0.4Midas FundsMidas m 1.17 ... -6.4 MidasMagic m 18.27 -.24 +10.6NeedhamGrRetail b 42.12 -.28 +4.0Neuberger BermanSmCpGrInv 37.87 -.58 +24.2NicholasNicholas 61.67 -.81 +9.0NorthernIntlEqIdx d 12.99 -.02 +14.4 StkIdx 31.30 -.43 +13.1NuveenHYMuniBdI 17.07 -.03 +6.9 NYMnBdI 10.77 ... +1.6Oak AssociatesEmergTech 5.19 -.06 +13.4 Energy 46.30 -.57 +12.4 Gold 19.70 +.20 -5.8 HealthCare 229.98 -2.06 +16.6 HealthCareSvcs 88.43 -.32 +19.2 Leisure 158.07 -1.53 +17.8 Materials 81.60 -2.21 +10.3 MedTech&Devcs 45.38 -.57 +18.0 NaturalGas 23.90 -.22 -4.2 NaturalRes 30.16 -.38 +9.5 Pharmaceuticals 18.69 -.09 +5.5 Semicon 105.58 -.72 +24.5 Technology 168.26 -3.72 +30.3 Wireless 9.87 -.07 +9.6First EagleGlbA m 58.72 -.31 +6.3First InvestorsGlbA m 8.41 -.08 +14.0 TtlRetA m 19.56 -.12 +4.6FirsthandTechOpps 10.91 -.19 +42.4Franklin TempletonCATxFrIncA m 7.26 -.01 +1.4 EqIncA m 24.62 -.23 +9.6 FdrTFIncA m 11.69 -.01 +0.8 FloridaTFIncA m 10.41 -.01 -0.5 GlbBdA m 11.96 +.01 +0.2 GlbBdAdv 11.92 +.02 +0.5 GlbBdC m 12.00 +.02 -0.2 Gr,IncA m 27.16 -.06 +10.3 GrA m 96.07 -1.93 +17.7 GrOppsA m 38.04 -.79 +20.2 IncA m 2.30 -. 01 +3.4 IncAdv 2.28 -.01 +3.6 IncC m 2.33 -.01 +2.9 MutGlbDiscvA m 31.95 -.08 +5.3 MutGlbDiscvZ 32.59 -.09 +5.5 MutZ 28.44 -.14 +3.7 RisingDivsA m 59.49 -.72 +11.2 TtlRetA m 9.44 -.02 -1.2 UtlsC m 17.82 +.10 -1.3GERSPUSEq 52.25 -.83 +10.8GabelliAsstAAA m 58.32 -.64 +11.1 EqIncAAA m 22.68 -.14 +7.2 Val25A m 15.25 -.12 +3.1GlenmedeSmCpEqAdv 29.95 -.20 +11.1Goldman SachsShrtDurGovtA m 9.76 ... -0.4HarborCptlApprecInstl 71.91 -1.58 +25.9 IntlInstl 67.90 -.25 +11.0Harding LoevnerIntlEqInstl d 23.16 ... +20.0HeartlandValPlusInv m 33.40 -.09 +12.3HennessyCrnrstnGrInv b 23.47 -.22 +13.9 GasUtilityInv b 27.72 -.05 -4.5HodgesRetail m 47.51 -.81 +11.2INVESCOComStkA m 26.74 -.15 +16.2 DivIncInv b 23.11 -.07 -0.4 DiversDivA m 19.66 -.05 +1.9 EngyA m 25.68 -.28 +6.0 EngyInv b 25.5 7 -.28 +6.0 EqandIncA m 10.82 -.05 +7.3 EuropeanGrA m 39.95 -.20 +9.8 GrAllcA m 15.93 -.10 +8.7 QualIncA m 11.55 -.01 -1.4 SmCpEqA m 15.47 -.16 +9.5 TechInv b 46.07 -.93 +23.2IVAWldwideI d 18.90 -.11 +7.4IvyAsstStratB m 22.65 -.18 +11.7JPMorganCPBondR6 8.04 -.01 +0.2 CoreBondI 11.25 -.01 -0.3 CoreBondR6 11.26 -.01 -0.2 CorpInc 9.20 -.02 -0.1 CptlAprc 28.36 -.23 +8.6 DivGr 43.10 -.45 +12.2 EMStk d 44.39 -.34 +22.7 EqIdx500 d 70.75 -.95 +12.9 EqInc 32.70 -.20 +10.7 FinclSvcs 28.85 +.03 +18.2 GNMA 8.94 -.01 -1.1 GlbTech 17.19 -.30 +24.2 GrStk 64.93 -1.29 +22.0 HY d 6.61 -.01 +3.6 HlthSci 71.02 -.90 +16.0 InsLgCpGr 38.82 -.80 +28.1 InsMdCpEqGr 56.29 -.71 +18.4 IntlDiscv d 73.11 -.35 +25.7 IntlEqIdx d 14.52 -.0 5 +15.3 IntlStk d 18.61 -.11 +13.5 IntlValEq d 15.17 -.08 +10.9 MdCpGr 89.92 -1.06 +17.7 MdCpVal 30.77 -.13 +9.6 MediaTeleCms 98.63 -2.10 +19.0 NJTFBd 11.80 -.02 +1.9 NewAmericaGr 50.24 -.86 +23.4 NewAsia d 19.17 -.12 +19.2 NewHorizons 55.67 -.77 +24.1 NewInc 9.19 -.01 -0.2 OverseasStk d 11.43 -.04 +16.3 RlEstt d 26.13 +.08 -4.4 Rtr2015 14.90 -.08 +7.1 Rtr2020 22.47 -.14 +8.7 Rtr2025 17.57 -.12 +10.0 Rtr2030 25.94 -.19 +11.3 Rtr2035 19.01 -.15 +12.2 Rtr2040 27.34 -.23 +13.0 Rtr2045 18.56 -.16 +13.4 Rtr2050 15.59 -.14 +13.4 RtrBal 15.26 -.07 +5.4 SciandTech 47.22 -.85 +25.3 SmCpStk 48.95 -.31 +12.9 SmCpVal d 49.00 -.12 +10.3 SpectrumGr 24.64 -.25 +16.3 SpectrumInc 12.49 -.01 +2.8 SummitMnIncInv 11.68 -.02 +2.4 SummitMnIntrInv 11.63 -.01 +0.7 TFShrtInterm 5.50 ... -0.4 TxEfficientEq d 29.83 -.51 +20.6 Val 36.61 -.27 +10.7TCWTtlRetBdI 9.64 -.01 -0.4TIAA-CREFBdIdxIns 10.46 -.01 -0.9 EqIdxIns 19.53 -.24 +13.1 IntlEqIdxIns 20.32 -.04 +14.7 LgCpValIns 18.73 -.16 +7.2Third AvenueValIns d 50.41 -.18 +8.8ThompsonBd 11.44 ... +3.5 LgCp 65.29 -.73 +9.5ThornburgInvmIncBldrA m 21.56 -.04 +9.5ThriventIncA m 8.90 ... +0.6TocquevilleGold m 36.03 +.32 -3.2TouchstoneLargeCpFocA m 42.28 -.57 +14.4TransamericaAsAlGrC m 14.70 -.11 +11.1 AsAlModC m 11.95 -.05 +5.7Tweedy, BrowneGlbVal d 28.77 +.05 +8.5U.S. Global InvestorGlbRes b 5.98 ... +14.6 GoldPrcMtls b 7.49 +.07 +2.5USAACrnrstnMod 14.74 -.05 +6.3 GrInc 24.88 -.30 +12.1 GvtSec 9.50 ... -1.2 HiInc d 8.05 -.02 +3.6 PrcMtlsMnral 12.98 +.10 -2.5 SciTech 26.96 -.52 +20.8 TELngTrm 13.14 -.02 +2.6 CGMFoc 52.72 -.23 +15.7CausewayIntlValInstl d 17.00 -.07 +13.3ClearBridgeLgCpGrI 46.12 -.76 +19.2ClipperClipper 120.07 -1.64 +13.5ColumbiaLgCpValA m 14.07 -.14 +8.8DFAEMktCorEqI 23.13 -.23 +18.5 EMktSCInstl 23.87 -.24 +17.1 EmMktsInstl 30.36 -.25 +18.9 EmMktsValInstl 31.82 -.13 +18.8 FvYrGlbFIIns 10.80 ... 0.0 GlbEqInstl 23.14 -.20 +14.1 GlbRlEsttSec 10.31 +.02 -1.1 IntlCorEqIns 14.65 -.06 +17.7 IntlRlEsttScIns 5.17 ... +7.4 IntlSmCoInstl 21.44 -.10 +18.6 IntlSmCpValIns 23.01 -.08 +17.2 IntlValInstl 20.85 -.04 +20.1 OneYearFIInstl 10.25 ... +0.6 RlEsttSecInstl 32.01 +.10 -6.0 ShTrmExQtyI 10.69 ... +0.1 TAUSCorEq2Instl 18.02 -.18 +12.9 USCorEq1Instl 22.66 -.26 +13.9 USCorEqIIInstl 21.41 -.22 +13.0 USLgCo 20.47 -.27 +13.1 USLgCpValInstl 38.43 -.31 +13.0 USMicroCpInstl 22.36 -.11 +12.4 USSmC pInstl 36.03 -.16 +10.0 USSmCpValInstl 38.07 -.08 +8.5 USTrgtedValIns 24.83 -.11 +9.1DavisNYVentureA m 33.98 -.41 +15.5Delaware InvStrategicIncA m 8.11 -.02 +1.9 ValInstl 21.78 -.13 +12.5DeutscheCorEqA m 27.24 -.39 +14.6 CorEqS 27.53 -.38 +15.0 GNMAS 13.32 -.01 -0.8Dodge & CoxBal 104.48 -.66 +7.6 GlbStk 13.65 -.13 +10.2 Inc 13.43 -.01 +1.0 IntlStk 46.06 -.29 +11.1 Stk 199.96 -2.03 +12.5DoubleLineCorFII 10.73 ... +0.8 TtlRetBdI 10.41 -.01 +0.7 TtlRetBdN b 10.40 -.01 +0.4DreyfusMidCpIdxInvs 37.02 -.28 +9.8 MnBd 11.50 -.01 +1.6 NYTxExBd 14.48 -.01 +1.0 OppcSmCpInv 37.47 -.12 +18.5 ShrtTrmIncD 10.18 ... 0.0Eaton VanceAtlntCptSMIDCI 34.12 -.36 +19.3 DivBldrA m 14.11 -.16 +11.2 FltngRtInstl 9.06 ... +4.6EdgewoodGrInstl 31.48 -.69 +24.9FMICommonStk 26.39 -.23 +8.6 LgCp 21.43 -.16 +12.6FPACptl 34.43 -.22 -1.9 Crescent d 34.53 -.25 +5.7FederatedHiIncBdA f 7.40 -.01 +2.6 InsHYBdIns d 9.75 -.02 +3.0 IntlSmMidCoA m 40.02 -.20 +20.9 KaufmannA m 6.10 -.10 +27.9 StratValDivIns 5.71 ... +2.0 TtlRetBdInstl 10.56 -.02 +0.1 12-mo Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 8 20.50 18.75 ... ... t s s +12.6 +13.0 5 ... Allegiant Travel Co ALGT 111.54 5 181.45 143.60 +.25 +0.2 t t t -7.2 -9.9 12 2.80 ArcBest Corp ARCB 16.95 7 39.70 32.85 -1.25 -3.7 t s s -8.1 +34.2 15 0.32 Bank of America BAC 22.07 8 33.05 30.19 -.13 -0.4 t s s +2.3 +35.4 17 0.48 Capital One Fncl COF 76.05 8 106.50 97.42 -.08 -0.1 t s s -2.2 +19.9 28 1.60 Carnival Corp CCL 59.68 5 72.70 65.54 -.73 -1.1 t t t -1.3 +15.3 16 2.00f Chicos FAS CHS 6.96 5 14.38 10.04 +.36 +3.7 s s s +13.8 -29.5 14 0.33 Cracker Barrel CBRL 141.75 6 179.12 162.69 -1.25 -0.8 t s s +2.4 +8.4 19 4.80 Disney DIS 96.20 2 115.61 99.46 -.69 -0.7 t s t -7.5 -11.1 14 1.68f Eaton Corp plc ETN 69.82 4 89.85 75.93 -2.60 -3.3 t t t -3.9 +9.7 17 2.64f Fortune Brds Hm&Sec FBHS 56.57 1 73.62 55.13 -2.13 -3.7 t t t -19.4 -7.7 19 0.80f Harris Corp HRS 106.18 0 169.53 164.82 -4.18 -2.5 t s s +16.4 +55.3 29 2.28 iShs U.S. Pfd PFF 36.52 3 39.28 37.17 -.08 -0.2 t t t -2.4 +1.0 q 2.13a KC Southern KSU 88.66 8 114.91 108.37 -3.02 -2.7 t s t +3.0 +28.2 20 1.44f Lennar Corp A LEN 49.34 2 72.17 53.47 -.95 -1.7 t t t -15.4 +7.1 14 0.16 McClatchy Co MNI 5.75 7 11.72 9.34 +.05 +0.5 s s s +4.6 -6.7 dd ... NextEra Ener gy NEE 132.78 0 165.15 162.17+1.04 +0.6 s t t +3.8 +24.2 24 4.44f Office Depot ODP 2.00 1 6.26 2.20 ... ... s s s -37.9 -52.8 5 0.10 PGT Inc PGTI 10.65 8 19.60 17.55 -.60 -3.3 t t t +4.2 +72.9 23 ... Pembina Pipeline PBA 29.28 3 36.99 31.46 -.72 -2.2 t s s -13.0 +3.2 23 1.50 Raymond James Fncl RJF 71.35 6 99.26 86.91 -.71 -0.8 t t t -2.4 +21.0 18 0.88f Reliance Steel Alu RS 68.46 7 95.97 87.70 -.64 -0.7 t s s +2.2 +17.2 19 2.00f Ryder R 62.52 3 90.26 68.39 -6.44 -8.6 t t t -18.7 -1.2 16 2.08f St Joe Co JOE 16.45 3 20.00 17.35 -.65 -3.6 t t t -3.9 +3.2 53 ... Sally Beauty Hld SBH 14.05 4 21.36 16.75 +.34 +2.1 s s s -10.7 -16.7 11 ... Simon Property Gp SPG 145.96 1 173.02 147.80 +.90 +0.6 s t t -13.9 -10.3 20 7.80f Stein Mart SMRT 0.48 8 2.55 1.93 +.08 +4.3 s s s +66.4 -26.3 dd 0.30 Suntrust Bks STI 51.96 8 73.37 67.53 +.29 +0.4 s s t +4.6 +25.3 14 1.60 Superior Uniform SGC 17.41 8 28.85 25.96 -.29 -1.1 t t t -2.8 +42.2 23 0.38 Tech Data TECD 76.89 1 111.10 79.57 -1.14 -1.4 t t t -18.8 -13.2 21 ... Wendys Co WEN 13.57 8 17.75 16.85 -.37 -2.1 t t t +2.6 +22.2 18 0.34f World Fuel Svcs INT 20.64 4 40.16 27.06 -.45 -1.6 t s s -3.8 -24.1 12 0.24STOCKSConvenience. Choice. Flexibility. The Springs at South Biscayne offers many options for assisted living, memory support and short-term respite care services in one enriching place. Nestled on nine wooded acres in North Port, The Springs blends beauty and small-town charm with the conveniences of on-site amenities structure, no large up-front entry fee, holistic Masterful Moments ’ wellness dining opportunities are just a few of the things that make our community unique. Location is everything „ and everything you need is RIGHT HERE.Assisted Living | Memory Support | Short-Term Stays6235 Hoffman Street | North Port, FL 34287 | TheSpringsAtSouthBiscayne.com Assisted Living License 12712 Call 800-576-4929 or visit TheSpringsAtSouthBiscayne.com to schedule a tour! HEREYou are adno=712484

PAGE 28

Page 4 www.yoursun.com The Sun / Wednesday, April 25, 2018 dd DenburyR 3.24 +.05 dd Dermira 8.85 -.05 ... DeutschBk 14.78 +.53 DevonE 34.48 -.95 ... Diageo 137.24 -.01 DiamOffsh 19.19 -.03 dd DianaShip 3.55 -.13 Diebold 15.60 -.15 DigiIntl 11.90 ... DigitalRlt 101.41 -.38 Dillards 73.97 +.59 q DxSOXBr rs 14.12 +.33 q DxGBull rs 26.53 +.82 q DrGMBll rs 14.77 +.45 q DirSPBear s 29.38 +1.13 q DxSPOGBr rs 8.88 +.29 q DirDGlBr rs 23.15 -.89 q DxSCBear rs 11.18 +.20 q DxFnBr rs 11.28 +.22 q DxFnBull s 63.44 -1.22 q DrxSCBull s 70.19 -1.18 q DrxSPBull s 40.64 -1.65 q DirxEnBull 34.36 -1.12 Discover 72.90 -.41 DiscIncA 23.94 +.17 DiscIncC 22.35 +.21 Disney 99.46 -.69 DollarGen 96.82 -.19 DollarTree 96.52 -.99 DomEngy 64.78 -.11 Dominos 231.82 -7.66 Domtar g 45.70 -.06 Donaldson 44.92 -.59 Dover 92.49 -2.63 DowDuPnt 63.18 -2.42 q DryStrt 7.60 -.01 q DufPUC 8.43 -.04 DukeEngy 78.22 +.23 DukeRlty 26.08 +.13 E-Trade 59.50 -.83 eBay s 41.18 -.42 dd EOG Rescs 114.59 -.25 dd EQT Corp 46.65 -1.29 Eaton 75.93 -2.60 q EV EEq2 16.22 -.19 q EVTxMGlo 9.06 -.01 Ecolab 146.25 -2.90 EdisonInt 64.77 +.77 EdwLfSci s 134.67 -2.52 EldorGld g .94 -.01 ElectArts 118.59 -1.01 dd ElevenBio 2.22 +.13 EliLilly 80.09 -.11 EllieMae 89.52 -.21 ElmiraSB 20.70 +.05 dd EmergeES 6.96 .06 EmersonEl 68.30 -1.60 EmpStRTr 17.05 +.40 EnbrdgEPt 10.26 -.30 ... Enbridge 29.39 -1.62 EnCana g 12.62 -.21 dd Endo Intl 5.64 +.12 EgyTrEq s 15.51 -.45 EngyTrfPt 18.00 -.64 Enerpls g 12.01 +.12 EnLinkLLC 14.75 -.25 Ennis Inc 20.45 -.05 dd Enphase 4.46 -.50 dd ENSCO 6.18 +.17 Entergy 80.10 +.85 EntProdPt 26.50 -.67 dd EnvisnHl n 37.03 -.28 ... Ericsson 7.69 +.04 EversrceE 59.44 +.23 ... EvineLive 1.06 +.25 dd ExactSci h 46.93 -1.77 Exelixis 20.40 -.34 Exelon 39.18 +.52 Expedia 110.78 +.39 ExpScripts 75.49 +.30 ExxonMbl 78.35 -1.22 FNBCp PA 13.14 -.15 Facebook 159.69 -6.15 Fastenal 49.11 -.89 FedExCp 245.56 -3.26 FedRlty 111.62 +.09 FedNatHld 17.15 -.07 ... Ferrari n 122.75 +.87 dd Ferrellgs 3.77 +.11 ... FiatChrys 23.73 -.22 FidlNatFn 37.59 -.19 q FidusInvst 12.84 -.03 FifthT hird 33.25 +1.32 Finisar 15.98 +.39 dd FireEye 18.37 -.23 FstData n 14.99 -.15 FstHorizon 18.71 -.08 FstSolar 74.07 -.30 FirstEngy 34.29 -.21 q FlrtyTotR 19.31 ... Flex Ltd 16.76 -.27 dd Flotek 4.00 -.15 FlowrsFds 22.36 +.01 Fluor 59.73 -1.75 FootLockr 41.71 +.50 FordM 10.96 -.08 FBHmSec 55.13 -2.13 FrankRes 33.31 -.33 13 FrptMcM 16.08 -2.73 G-H-I GGP Inc 19.40 -.09 dd GW Pharm 135.91 -1.10 q GabDvInc 22.14 -.07 q GabMultT 9.39 +.01 q GabUtil 5.90 +.07 dd GameStop 13.41 +.21 Gam&Lsr n 34.30 -.03 Gap 29.19 +.41 Garmin 57.66 -.43 q GAInv 33.53 -.32 GenDynam 222.02 -3.94 dd GenElec 14.68 +.16 GenMills 44.37 -.19 dd GenMotors 37.93 +.24 GenesisEn 21.17 -.60 dd GenoceaB .87 +.06 Gentex 22.34 +.15 GenuPrt 88.40 -.39 Genworth 2.81 +.11 ... Gerdau 4.80 -.01 dd GeronCp 4.08 +.07 GileadSci 72.72 -1.29 ... GlaxoSKln 40.64 +.31 dd Globalstar .73 -.05 GlobusMed 51.66 -.64 GoDaddy n 62.55 -1.13 ... GoldFLtd 3.95 +.02 Goldcrp g 14.36 +.28 GoldmanS 242.49 -4.18 Goodyear 26.87 -.14 dd GoPro 4.93 +.12 GovPrpIT 12.51 +.12 vjGrace 66.07 -1.32 dd GranTrra g 3.23 +.08 15 GraphPkg 15.00 -.97 GtPlainEn 31.76 +.39 Greif A 59.01 +.21 Griffin 37.47 +.14 ... Groupon 4.69 -.01 ... GuangRy 27.44 +.20 GulfportE 9.01 +.09 H&E Eqp 37.39 -1.31 HCA Hldg 96.81 -.09 HCP Inc 22.31 +.39 HP Inc 21.20 -.18 ... HSBC 49.98 +.03 ... HainCels lf 29.25 -.08 ... HalconRs n 5.20 -.32 dd Hallibrtn 51.37 -.68 Hanesbds s 18.14 -.08 HanoverIns 119.37 -.38 HarleyD 42.01 +1.00 dd Harmonic 3.70 +.13 Harsco 21.40 -.35 HartfdFn 51.23 -.73 Hasbro 86.26 +.14 HawaiiE l 34.51 -.01 ... HlthCSvc 39.59 +.10 dd HeclaM 3.88 +.10 ... HeliMAn h 2.42 -.04 dd HelixEn 7.05 +.80 HSchein s 73.83 +.04 Hershey 92.77 -.41 ... HertzGl 21.15 +.06 dd Hess 57.65 -.89 HP Ent n 17.36 -.06 HilltopH 24.63 +.12 Hilton 82.04 -.05 HimaxTch 7.04 -.21 HollyFront 60.39 +1.31 Hologic 38.62 +.19 HomeDp 176.26 -1.40 ... Honda 34.16 ... HonwllIntl 147.22 -1.40 Hormel s 36.20 +.43 Hosp PT 25.02 +.01 HostHotls 19.30 -.16 ... HuanPwr 25.36 +.78 20 Hubbell 109.35 -9.51 Humana 293.95 -.55 HuntBncsh 14.85 -.16 HuntgtnIng 255.78 -9.19 Huntsmn 29.75 -1.40 IAMGld g 5.45 +.05 ... ICICI Bk 8.48 +.10 IdexxLab s 193.85 -3.78 ... ING 17.60 -.02 ... IQIYI n 18.53 +.29 q iShGold 12.79 +.07 q iShBrazil 42.39 -.21 q iShEMU 44.46 -.22 q iShGerm 32.56 -.28 q iSh HK 25.39 +.06 q iSh SKor 73.26 -.86 q iShMexi co 50.96 -.15 q iShSilver 15.76 +.09 q iShSelDiv 95.90 -.30 q iShChinaLC 46.97 +.58 q iSCorSP500264.89 -3.55 q iShUSAgBd 105.81 -.14 q iShEMkts 46.66 -.22 q iShiBoxIG 115.08 -.34 q iSSP500Gr 153.63 -3.01 q iSSP500Val110.08 -.77 q iSh20 yrT 117.95 -.54 q iSh7-10yTB 101.35 -.12 q iS Eafe 70.67 -.29 q iShiBxHYB 85.49 -.17 q iShNsdBio s103.27 -1.52 q iShIndia bt 34.35 -.06 q iSR1KVal 120.65 -.77 q iShR2K 154.43 -.89 q iShCorHiDv 84.55 -.43 q iShChina 66.47 +.02 q iShUSPfd 37.17 -.08 q iShREst 74.16 +.18 q iShHmCnst 38.28 -.32 q iShCrSPS s 78.66 -.37 q iShCorEafe 66.65 -.28 Idacorp 91.99 +1.48 ITW 149.65 -6.95 dd ImunoGn 9.99 -.13 dd Incyte 62.35 -5.79 IndBkMI 25.30 +.65 Infosys 17.09 -.33 IngerRd 80.39 -2.87 Ingredion 124.59 -1.64 Intel 51.45 +.35 ... Intelsat 10.02 +.72 dd InterceptP 65.78 -1.92 IBM 145.56 -.30 ... IntlGmeT n 27.11 -.98 IntPap 52.76 -.95 Interpublic 24.14 +.03 dd Intersectns 1.80 +.04 IntSurg s 436.47-11.37 Invesco 30.65 -.35 ... InvitHm n 22.88 +.27 cc IonisPhm 45.33 -5.37 q iShJapan rs 60.39 -.22 q iSTaiwn rs 35.81 -.67 q iShCorEM 56.52 -.31 ... ItauUnibH 14.63 -.10 J-K-L JD.com 35.87 -1.13 JPMorgCh 110.41 -.52 q JPMAlerian 25.66 -.56 Jabil 27.14 -.12 JacobsEng 59.09 -1.37 dd JkksPac 2.20 -.10 JetBlue 19.53 -.38 JohnJn 126.19 -.64 JohnContl n 33.27 -.88 JnprNtwk 24.29 -.04 KB Home 25.69 -.51 KKR 21.15 -.16 KLA Tnc 99.56 -1.44 KC Southn 108.37 -3.02 Kellogg 60.46 -.06 dd KeryxBio 4.57 +.04 Keycorp 20.07 +.20 Keysight 53.61 -.62 KimbClk 100.40 +1.88 Ki mco 13.31 -.05 KindMorg 16.27 -.17 Kinross g 3.91 +.04 KnSwftT rs 42.00 -1.38 Kohls 59.23 -.40 KraftHnz n 56.53 -1.15 dd KratosDef 11.11 -.16 Kroger s 25.38 +.59 Kulicke 23.76 -.53 L Brands 34.90 +.10 L-3 Tch 206.85 -8.12 LTC Prp 35.16 +.27 LamResrch 185.82 -6.04 LambWst n 65.44 -.22 Landstar 105.70 -2.30 LaredoPet 10.46 -.10 LaSalleH 30.51 -.65 LeggPlat 42.35 -.58 cc LendingClb 3.26 -.01 LennarA 53.47 -.95 LeucNatl 24.24 -.18 q LbtyASE 6.36 -.02 ... LibtyGlobC 32.05 +.25 LibtProp 39.80 +.59 LincElec 85.54 -1.30 ... LloydBkg 3.70 -.02 49 LockhdM 336.49-22.11 LaPac 30.03 +.09 Lowes 82.91 -1.03 Lumentm n 55.45 +1.00 M-N-0 M&T Bk 182.32 +.34 dd MBIA 9.12 +.27 MDC 28.49 -.11 MDU Res 27.82 +.04 MGIC Inv 10.47 +.15 MGM Rsts 35.52 -.65 q MVC Cap 9.97 +.07 Macquarie 38.35 -.33 Macys 30.50 +.04 Magna g s 59.07 -.43 ... Manulife g 19.05 +.18 dd MarathnO 17.71 -.27 ... MaraPat rs 1.93 +.40 MarathPt s 79.78 -.07 MAR 136.90 -.73 MartinMid 15.35 -.15 MarvellTch 20.65 +.29 22 Masco 36.16 -3.29 MasterCrd 173.24 -2.1 9 Mattel 13.93 +.15 MaximIntg 53.78 -.02 McCorm 103.66 -.11 McDrmInt 7.12 +.12 McDnlds 157.32 -1.67 McKesson 148.89 +.56 MedProp 12.46 +.11 MedleyCap 4.28 +.03 Medtrnic 79.37 -.65 cc MelcoResE 31.63 -.32 Merck 60.09 -.16 MercGn 49.22 -.16 Meredith 51.15 -.10 Meritor 20.63 -.75 MetLife 47.61 +.21 Microchp 82.44 -1.96 MicronT 47.11 -1.91 MicroSemi 64.30 +.53 Microsoft 93.12 -2.23 dd Microvisn 1.29 -.09 Middleby 125.80 -1.61 MdsxWatr 40.69 -.08 q MHowHiInc 11.74 -.05 dd MitelNet g 11.12 +.96 ... MitsuUFJ 6.81 +.08 MolsCoorB 71.69 -.23 ... Momo 35.06 -1.52 Mondelez 39.77 -.58 Monsanto 124.74 -.31 MonstrBv s 55.73 -1.14 Moog A 83.28 -1.71 MorgStan 53.07 -.57 Mosaic 26.09 +.20 MotrlaSolu 109.64 -.18 ... Mulesft n 44.19 -.33 dd MurphO 30.13 -.46 Mylan NV 40.25 -.53 NCR Corp 31.28 +.12 NRG Egy 30.99 -.22 NRG Yld C 17.80 +.05 NXP Semi 101.71 -1.46 dd Nabors 7.60 -.12 NatFuGas 51.84 +.11 ... NatGrid 56.30 +.23 NtHlthInv 66.48 +.97 NatPresto 97.05 +.50 Navient 13.50 +.08 dd NektarTh 84.51 -.94 Neogen s 68.60 -1.25 dd Neovasc g .05 ... NetApp 67.85 -.50 cc Netflix s 307.02-11.67 dd NwGold g 2.52 +.10 NJ Rscs s 41.15 +.55 NewMedia 16.78 -.21 NewOriEd 90.27 +3.45 NY CmtyB 12.96 +.10 NYM tgTr 6.03 +.03 NewellRub 26.77 +.30 NewfldExp 28.42 +.05 NewmtM 41.05 -.01 NextEraEn 162.17 +1.04 NiSource s 23.93 +.06 Nielsen plc 33.50 -.05 NikeB s 66.97 +.09 dd NobleCorp 4.88 +.04 NobleEngy 33.27 -.55 ... NokiaCp 5.93 +.04 dd NordicAm 2.09 -.03 NorflkSo 134.97 -2.79 NorthropG 341.52-14.60 NwstBcsh 16.96 +.13 dd NwstNG 60.85 +.40 Novartis 76.99 -.61 dd Novavax 1.58 -.08 ... NovoNord 47 .08 -.06 NuSkin 71.44 +.35 Nucor 62.26 -.62 ... Nutanix n 52.51 -1.35 q NuvDivA 13.04 ... q Nv AMT-Fr 15.72 ... q NvPfdInco 9.87 -.02 q NuvEqtP 13.70 -.07 Nvidia 221.20 -2.68 dd NxStageMd 25.72 -.01 OGE Engy 32.80 +.29 dd OaktrSpL 4.32 ... OaktStInco 8.04 +.01 dd OasisPet 10.24 -.09 cc OcciPet 77.34 +.10 cc Oceaneerg 20.60 +.09 OceanFst 26.93 +.33 Och-Ziff 2.03 -.19 OfficeDpt 2.20 ... OldNBcp 18. 05 +.35 OldRepub 21.29 -.18 Olin 29.86 -.47 OmegaHlt 25.55 +.16 OnSmcnd 23.31 -.17 ONEOK 59.39 -.57 dd OpkoHlth 3.00 -.01 Oracle 45.53 -.27 Orbotch 56.94 -1.05 dd Organovo 1.13 ... cc Orthofix 59.82 +.22 17 OshkoshCp 74.56 -6.27 OtterTail 44.30 +.50 OwensMin 15.02 +.02 20 OwensIll 20.56 -1.11 P-Q-R PG&E Cp 46.30 +.73 PNC 145.01 -.20 PNM Res 39.50 +.55 ... POSCO 83.01 +2.48 PPG s 105.77 -3.11 PPL Corp 28.50 +.42 14 Paccar 64.92 -4.49 ... Pagsegur n 33.81 -1.91 dd PaloAltNet 191.27 -1.00 dd Pandora 5.25 -.02 dd Paretem rs 2.75 +.19 dd ParkDrl .61 +.03 20 ParkerHan 163.35 -8.61 ParsleyEn 29.73 -.93 dd PattUTI 19.64 -.41 Paychex 59.95 +.10 PayPal n 75.28 -2.93 Pembina g 31.46 -.72 dd Peng thE g .78 +.03 PnnNtGm 26.72 -.79 PennantPk 6.84 +.08 Penney 3.01 +.10 Penske 44.56 -.40 Pentair 67.11 -2.19 PeopUtdF 18.59 +.11 PepsiCo 101.44 -1.14 PerkElm 73.02 -2.05 dd Perrigo 80.49 -1.42 ... PetrbrsA 12.99 -.06 ... Petrobras 13.96 -.13 Pfizer 37.06 +.26 PhilipMor 82.49 -1.18 ... PhilipsNV 42.22 -.12 Phillips66 109.23 -2.22 Pier 1 2.41 +.03 q PimIncStr2 10.37 ... PinWst 79.55 +1.09 cc PioNtrl 1 96.06 -1.29 PitnyBw 10.66 -.07 ... PivotSft n 18.14 +.88 PlainsAAP 24.76 -.44 PlatfmSpc 10.17 -.06 dd PlugPowr h 1.86 -.04 31 Polaris 109.56-11.26 PolyOne 43.72 -.70 q PS KBWBk 55.68 +.04 q PS SrLoan 23.09 ... q PwShs QQQ158.46 -3.43 Praxair 146.78 -3.58 PrinFncl 61.05 -.41 ProAssur 47.55 +.45 q ProShtDow 15.18 +.25 q PrUltQQQ s 74.17 -3.29 q ProUltSP s 104.65 -2.86 q PrUltPQ s 137.02 -9.33 q PUltSP500 s128 .64 -5.37 q PUVixST rs 16.47 +1.15 q PrUCrude rs 29.92 -1.05 q ProShtVx s 11.99 -.31 ProctGam 72.50 -.50 ProgsvCp 60.71 -.51 q ProShtQQQ 34.46 +.70 q ProShSP rs 30.33 +.39 q PrUShSP rs 40.97 +1.08 q PrUShDow 8.84 +.29 q PUShtQQQ 12.33 +.48 q PShtQQQ rs 18.53 +1.09 q PrUShD3 rs 19.65 +.98 q ProUShL20 38.61 +.32 q PUShtSPX 11.13 +.43 ProspctCap 6.42 -.01 dd Prothena 11.09 -.42 Prudentl 107.14 -.24 PSEG 49.93 +.55 PubStrg 193.76 +.87 PulteGrp 29.65 +.83 q PMMI 7.00 ... QEP Res 12.21 -.34 dd Qualcom 49.94 -.59 QstDiag 99.74 +.29 21 QuratQVC A 23.64 -1.58 RLauren 108.36 -1.07 RangeRs 13.43 -.26 RavenInds 37.65 -.30 Rayonier 36.62 -.18 Raytheon 218.80 -9.33 Realogy 24.98 -.34 RltyInco 49.48 +.35 RedwdTr 15.39 +.04 Regenrn 312.00 -4.01 RegionsFn 18.87 +.01 RelStlAl 87.70 -.64 Replgn 37.53 -.37 dd ResCap rs 9.50 -.03 20 RestBrnds 56.30 +2.80 RetailOpp 16.52 +.11 dd RigelPh 3.73 +.13 RiteAid 1.62 +.07 RockwlAut 162.01 -7.20 RockColl 133.03 ... Rogers 116.94 -1.85 cc Roku n 32.40 +.13 Roper 265.85-11.24 ... RoyalBk g 75.27 -.30 RylCarb 117.27 -2.44 cc RoyDShllB 73.40 +.09 cc RoyDShllA 71.08 -.02 S-T-U S&T Bcp 43.51 +.78 ... SAP SE 108.50 +2.52 SCANA 35.76 -.71 SLGreen 96.17 -.05 SLM Cp 11.94 +.26 dd SM Energy 22.83 +.47 q SpdrDJIA 240.09 -4.26 q SpdrGold 126.23 +.61 q SpdrEuro50 41.55 -.22 q S&P500ETF262.98 -3.59 q SpdrBiot s 86.45 -1.61 q SpdrHome 39.10 -.50 q SpdrLCapV s29.55 -.25 q SpdrShTHiY 27.32 -.08 q SpdrLehHY 35.82 -.06 q SpdrS&P RB 62.13 +.41 q SpdrRetl s 44.36 -.09 q SpdrOGEx 38.64 -.48 q SpdrMetM 35.79 -.33 SRC Eng 10.95 -.29 STMicro 21.31 +.35 SabnR 45.15 -.05 Saia Inc 71.80 -2.50 StJoe 17.35 -.65 cc Salesforce 117.88 -4.01 SallyBty 16.75 +.34 SJuanB 6.84 -.02 dd SanchezEn 3.05 -.11 18 Sanmina 31.75 +4.05 ... Sanofi 39.75 -.20 6 SantCUSA 18.21 +2.50 Schlmbrg 68.28 -.63 q SchwUSDiv 48.21 -.47 Schwab 54.49 -.88 ... ScorpioTk 2.37 -.01 SeadrillLtd .28 +.01 SeagateT 58.27 +.05 dd SearsHldgs 3.32 +.08 Seaspan 7.63 -.15 dd SmLEDS rs 4.26 +.91 SempraEn 109.89 +.59 SenHous 15.18 +.19 dd ServcNow 160.66 -6.85 Sherwin 369.08-18.63 ShipFin 14.25 +.15 dd Biocryst 4.86 -.04 Biogen 262.15 +2.85 dd BioPhrmX .22 ... BlkHillsCp 55.45 +1.09 BlackBerry 10.40 -.24 q BlkHlthSci 34.70 -.26 q BlkMuniast 13.22 +.06 Blackstone 32.18 -.17 BlockHR 26.68 -.45 BlueBPet n 40.00 +.03 Boeing 329.06 -9.78 BookingHl 2067.29-66.40 BorgWarn 52.34 -.71 BostBeer 218.20 -2.60 BostonSci 28.50 -.32 dd Box Inc n 22.42 -.49 BoydGm 34.24 -.78 Brandyw 15.65 +.28 BrigStrat 20.01 -.35 Brinker 40.56 +.13 BrMySq 51.58 +.68 ... BritATob s 52.10 -.44 BrixmorP 14.00 -.02 cc BroadcInc 228.39 -5.06 dd Brookdale 6.61 +.06 BrkfInfra s 41.01 -.05 BrwnBrn s 26.39 -.17 Brunswick 57.51 -1.48 Buckeye 40.04 -.59 CA Inc 34.70 -. 05 CBL Asc 3.99 +.14 CBS B 49.95 +.24 CMS Eng 45.75 +.38 cc CNH Indl 11.90 -.39 dd CNX Resc 14.76 -.89 CSX 59.19 -1.15 CVR Rfng 16.60 +.50 CVS Health 66.60 +.92 CYS Invest 6.62 +.03 CabotO&G 23.26 -.06 50 Cadence 40.09 +3.35 dd CaesarsEnt 11.50 -.10 Cal-Maine 49.75 -.10 q CalaCvHi 11.99 -.05 CalAmp 22.98 -.32 CalifWtr 39.85 -.10 CallonPet 13.82 -.44 dd CalumetSp 7.10 -.10 CamdenPT 84.50 +.18 C ampSp 41.08 +.24 CIBC g 85.98 -.20 ... CdnNR gs 74.93 -.51 ... CdnNRs gs 35.69 -.09 CapOne 97.42 -.08 dd CapSenL 11.61 -.07 CapsteadM 8.82 +.09 dd CpstnTur rs 1.50 -.03 CardnlHlth 62.36 +.14 CarMax 61.32 -.04 Carnival 65.54 -.73 CarpTech 50.01 -.97 Carrizo 18.94 -.15 25 Caterpillar 144.44 -9.55 CedarF 63.70 -.30 Celgene 89.14 -.35 dd CelldexTh .71 +.02 ... Cemex 6.61 -.16 ... Cemig pf 2.3 8 -.04 CenovusE 9.50 -.10 ... CntRsDvA 18.47 -.73 CenterPnt 25.36 -.58 CntryLink 17.93 +.20 ChkPoint 102.91 +.11 ... CheckC nrs 14.87 +7.61 ChemFinl 57.51 +.96 Chemours n 51.01 -1.31 ChesEng 2.94 -.04 Chevron 122.54 -1.04 dd ChicB&I 13.81 +.43 Chicos 10.04 +.36 ... ChinaSoAir 49.32 +1.95 cc Chipotle 333.10 +2.39 ... ChurchDwt s 45.46 +.05 dd CienaCorp 26.85 +.56 Cigna 171.29 -1.06 CinnFi n 74.95 -.77 Cirrus 35.47 -.58 Cisco 43.74 -.51 ... CgpVelLCrd 34.04 -1.84 ... CgpVelICrd 8.68 +.43 Citigroup 69.12 -.36 CitizFincl 42.27 -.24 CitrixSy s 96.60 -.43 cc CleanEngy 1.58 +.01 ClevCliffs 7.28 +.02 Clorox 114.96 +1.12 ... Cloudera n 14.47 -.43 CocaCola 43.07 -.91 CognizTch 80.80 -.77 q CohStQIR 11.31 +.05 q CohStSelPf 25.45 +.05 ColgPalm 66.63 +.26 ... ColNrthS n 5.94 +.21 Comcast s 33.35 -.52 Comerica 96.27 +.26 ... CmpTask 8.25 -.24 Comtech 30.96 -.06 ConAgra 36.82 +.32 ConnWtrSv 67.88 +2.08 ConocoPhil 65.31 -.17 ... ConsolCom 11.02 +.09 ConEd 78.31 +.61 ConstellA 226.23 -2.03 cc ContlRescs 64.34 -.61 CooperTire 28.05 +.20 dd CorOnDem 43.03 -1.17 Corning 26.73 -.77 CorpOffP 26.83 +.15 Costco 192.51 -.84 ... Coty 16.52 -.15 CousPrp 8.53 +.04 q CSVixSh rs 8.02 +.71 ... Cre dSuiss 16.29 -.25 CrescPtE g 8.83 +.11 dd CrestEq rs 27.15 -.60 dd Crocs 15.72 +.02 cc CrwnCstle 105.35 +.40 CrownHold 49.12 -.57 Ctrip.com s 41.70 -1.24 Cummins 161.33 -7.69 86 CybrOpt 15.50 -.95 CypSemi 15.86 -.31 D-E-F DCT IndlTr 57.36 +.58 DDR Corp 6.69 +.02 q DNP Selct 10.76 +.06 DR Horton 43.74 +.27 DTE 104.20 +.87 Danaher 100.10 -1.10 Darden 90.40 -.65 DeanFoods 8.56 +.05 32 Deere 138.11 -7.93 DeltaAir 53.81 -.80 A-B-C ... ABB Ltd 23.76 -.40 AES Corp 12.00 +.14 AFLAC s 45.17 -.13 AGNC Inv 18.86 +.07 AK Steel 4.70 +.02 AT&T Inc 35.00 +.11 AbbottLab 58.31 -.53 AbbVie 91.36 -1.81 dd AberFitc 27.02 +.26 dd AccelrDiag 24.45 -.20 dd Accuray 5.05 ... ActivsBliz 65.34 -.89 ... Adient n 63.12 +.32 AdobeSy 217.89 -7.41 AdvEnId 59.89 -1.83 ... AMD 10.09 +.05 Aecom 35.70 -.38 ... Aegon 7.39 -.02 AeroViron 54. 71 -1.50 Aetna 177.20 +.10 dd AeviGeno 1.52 -.01 Agilent 66.64 -1.43 Aircastle 19.69 -.04 dd AkersBios .51 -.03 Akorn Inc 13.24 +.19 8 AlaskaAir 65.26 -3.85 dd AlaskCom 1.48 +.01 Albemarle 95.78 -1.56 Alcoa Cp 50.82 -1.08 Alexion lf 106.51 -1.32 Alibaba 173.09 -2.48 dd AllegTch 27.62 +1.72 Allergan 156.90 -2.99 Allete 74.90 +1.23 AllnceRes 16.00 -.20 AlliBern 26.35 +.10 AlliantEg s 42.10 +.41 17 AllisonTrn 38.93 -2.26 Allstate 97.39 -1.22 AllyFincl 28.13 +.53 dd AlnylamP 94.73 -1.13 Alphabet C1019.98-47.47 Alphabet A1022.64-51.17 q AlpTotDiv 8.95 +.01 q AlpAlerMLP 10.05 -.20 cc Altaba 69.26 -.63 Altria 55.30 -1.27 ... Amarin 2.79 -.03 cc Amazon 1460.09-57.77 Ambarella 46.51 -.98 Ambev 6.69 -.06 Ameren 57.20 +.57 AFMulti 6.28 -.03 AMovilL 18.65 -.13 AmAirlines 45.69 -.99 AmAxle 15.77 +.18 AEagleOut 20.93 +.25 AEP 68.88 +.44 AmExp 100.44 -.17 dd AmIntlGrp 55.09 -.09 AmStsWtr 55.55 -.57 AmWtrWks 84.77 +.49 Amerigas 42.35 -.29 Ameriprise 142.66 -2.83 AmeriBrgn 90.14 -.60 Ametek 71.82 -3.01 Amgen 171.94 -2.72 Amphenol 82.77 -1.63 Anadarko 66.09 -.69 AnalogDev 87.65 -.35 Andeavor 118.92 -.62 ABInBev 102.48 -.59 Annaly 10.30 ... AnteroRes 19.35 -.46 Anthem 225.00 -2.20 ... Anthem un 54.31 -.26 Anworth 4.73 +.03 Apache 40.64 -.89 ... ApolloInv 5.34 -.05 Apple Inc 162.94 -2.30 ApldMatl 48.72 -1.46 ApldOptoel 32.90 +.44 AquaAm 34.60 +.18 ArcBest 32.85 -1.25 ArcelorM rs 34.65 +.16 ArchDan 45.16 -.33 dd Arconic 21.98 -.07 AresCap 15.94 -.01 AresMgmt 21.85 -.40 ... ArgosThr rs .27 -.01 AristaNetw 252.06 -2.12 dd ArrayBio 13.81 -.36 ArrowEl 75.59 -2.04 Ashland 68.46 -1.26 AssuredG 36.83 +.90 AstraZen s 35.12 -.40 AtHomGr n 35.24 +.56 dd Atlassian n 57.21 -1.77 ATMOS 85.29 +.88 dd Autodesk 123.68 -5.50 AutoData 116.32 -.78 AveryD 105.40 -1.61 AvisBudg 47.60 +.05 Avista 51.97 -.16 Avon 2.55 -.01 dd Axalta 29.70 -.67 ... AytuBioSc n .58 +.01 B&G Foods 23.30 +.60 B2gold g 2.85 +.06 BB&T Cp 54.02 +.49 ... BCE g 41.89 +.13 dd BGC Ptrs 13.43 -.24 ... BH P BillLt 47.57 +.32 ... BHPBil plc 42.84 +.49 BP PLC 44.24 +.33 BP Pru 22.70 -.10 ... BRF SA 7.46 +.11 Baidu 231.41 -.01 ... BakHuGE n 34.63 -.32 Balchem 88.98 -.15 BallCorp s 40.16 -.33 dd BallardPw 3.42 -.09 ... BcoBrad s 9.84 +.01 ... BcoSantSA 6.54 -.25 BkofAm 30.19 -.13 ... BkMont g 75.41 +.51 BkNYMel 55.39 -.34 BkNova g 60.44 +.12 q B iPVxST rs 44.11 +2.17 dd BarnesNob 5.60 -.05 BarrickG 13.38 +.46 dd BasicEnS .45 ... Baxter s 66.15 -1.03 BaytexE g 4.01 -.01 BeazerHm 14.77 +.03 BectDck 230.88 -2.14 BedBath 17.51 +.15 Bemis 43.97 -.43 BerkH B 196.80 -2.62 BestBuy 73.17 -.33 BigLots 42.27 +.33P/E Name 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: 2,634.56 Change: -35.73 (-1.3%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,960 7,140 7,320 Nasdaq compositeClose: 7,007.35 Change: -121.25 (-1.7%) 10 DAYSAdvanced 1007 Declined 1849 New Highs 72 New Lows 107 Vol. (in mil.) 3,687 Pvs. Volume 3,004 2,124 1,723 1023 1798 70 110 NYSE NASDDOW 24579.94 23828.73 24024.13 -424.56 -1.74% t s t -2.81% DOW Trans. 10684.03 10309.34 10400.10 -221.05 -2.08% t s t -2.00% DOW Util. 700.50 689.97 695.41 +4.07 +0.59% t s s -3.87% NYSE Comp. 12675.93 12442.93 12514.00 -96.78 -0.77% t s t -2.30% NASDAQ 7171.67 6961.52 7007.35 -121.25 -1.70% t t t +1.51% S&P 500 2683.55 2617.32 2634.56 -35.73 -1.34% t s t -1.46% S&P 400 1915.59 1873.08 1886.82 -14.14 -0.74% t s t -0.72% Russell 2000 1574.48 1542.30 1553.28 -8.84 -0.57% t s t +1.16% Toronto TSX 15589.20 15430.55 15477.00 -75.06 -0.48% s s t -4.52%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 3 percent on Tuesday. 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 1.85 1.82 +0.03 .80 6-month T-bill 2.04 2.03 +0.01 .97 52-wk T-bill 2.25 2.21 +0.04 1.00 2-year T-note 2.48 2.48 ... 1.23 5-year T-note 2.81 2.83 -0.02 1.80 7-year T-note 2.94 2.93 +0.01 2.08 10-year T-note 3.00 2.98 +0.02 2.27 30-year T-bond 3.18 3.14 +0.04 2.93 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.96 1.94 +0.02 1.56 Barclays USAggregate 3.31 3.29 +0.02 2.49 Barclays US Corp 3.93 3.91 +0.02 3.21 Barclays US High Yield 6.16 6.11 +0.05 5.81 Moodys AAA Corp Idx 3.94 3.90 +0.04 3.83 10-Yr. TIPS .83 0.77 +0.06 .39Commodities U.S. crude oil prices fell 1.4 percent while natural gas prices rose 1.5 percent. Gold and silver prices rose less than 1 percent.Crude Oil (bbl) 67.70 68.64 -1.37 +12.1 Ethanol (gal) 1.47 1.49 -1.48 +10.5 Heating Oil (gal) 2.13 2.14 -0.62 +2.5 Natural Gas (mm btu) 2.78 2.74 +1.50 -5.8 Unleaded Gas (gal) 2.09 2.12 -1.36 +16.4 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1331.40 1322.50 +0.67 +1.9 Silver (oz) 16.69 16.57 +0.70 -2.2 Platinum (oz) 928.90 916.30 +1.38 -0.6 Copper (lb) 3.14 3.11 +0.98 -4.3 Palladium (oz) 972.65 980.55 -0.81 -9.4 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.21 1.22 -0.51 -1.5 Coffee (lb) 1.20 1.19 +1.26 -4.6 Corn (bu) 3.81 3.79 +0.73 +8.7 Cotton (lb) 0.82 0.83 -1.12 +4.6 Lumber (1,000 bd ft) 556.60 546.70 +1.81 +24.2 Orange Juice (lb) 1.48 1.46 +1.17 +8.5 Soybeans (bu) 10.22 10.21 +0.15 +7.4 Wheat (bu) 4.72 4.62 +2.38 +10.7 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3972 +.0036 +.26% 1.2789 Canadian Dollar 1.2833 -.0019 -.15% 1.3511 USD per Euro 1.2237 +.0032 +.26% 1.0858 Japanese Yen 108.67 +.02 +.02% 109.79 Mexican Peso 18.8679 -.0303 -.16% 18.7148 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5644 -.0018 -.64% 3.6505 Norwegian Krone 7.9008 -.0000 -.00% 8.5534 South African Rand 12.3388 +.0001 +.12% 13.0202 Swedish Krona 8 .5128 +.0001 +.09% 8.8690 Swiss Franc .9787 -.0002 -.02% .9963 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3162 +.0008 +.06% 1.3226 Chinese Yuan 6.3113 +.0004 +.01% 6.8862 Hong Kong Dollar 7.8459 +.0037 +.05% 7.7794 Indian Rupee 66.423 -.155 -.23% 64.475 Singapore Dollar 1.3227 -.0028 -.21% 1.3934 South Korean Won 1077.70 -3.56 -.33% 1133.62 Taiwan Dollar 29.62 -.00 -.00% 30.26 ASIA/PACIFICForeign Exchange The dollar fell against the euro and the British pound, but rose slightly against the Japanese yen. The dollar also fell against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO Shire 163.93 +3.85 ... SibanyeG 3.52 +.01 SimonProp 147.80 +.90 SiriusXM 6.27 -.06 Skechers s 29.21 +.09 SkywksSol 87.77 -.87 Smucker 114.55 -.02 ... SnapInc A n 15.63 +.09 SnapOn 146.17 -1.22 SodaStrm 95.28 -1.39 SolarCap 20.39 +.01 SonocoP 51.74 -.09 ... SonyCp 49.39 -.02 SorrentoTh 6.05 -.05 q SourcC 40.00 -.18 SoJerInd s 30.68 +.29 SouthnCo 45.70 +.46 SwstAirl 53.88 -1.10 SwstnEngy 4 .28 +.01 SpiritRltC 7.95 +.13 Sprint 5.91 +.03 ... Square n 46.01 -4.34 q SP Matls 57.24 -1.59 q SP HlthC 81.79 -.62 q SP CnSt 50.11 -.32 q SP Consum101.57 -1.63 q SP Engy 72.96 -.79 q SPDR Fncl 27.67 -.18 q SP Inds 73.40 -2.11 q SP Tech 64.82 -1.15 q SpdrRESel 30.31 +.03 q SP Util 50.67 +.34 StanBlkDk 141.61 -.85 StarGas 9.79 -.02 Starbucks s 57.81 -.35 StateStr 101.10 -1.20 StlDynam 45.74 +.01 SterlingBc 2 2.65 +.25 Stryker 164.71 -2.07 SubPpne 23.18 +.23 cc SunCmts 91.34 -.20 SunHydrl 51.79 -1.68 SunTrst 67.53 +.29 dd SupEnrgy 9.88 -.19 Supvalu rs 14.61 -.03 Symantec 27.69 -.07 Synchrony 34.35 -.38 dd SynrgyPh 1.66 -.08 SynovusFn 52.27 +1.07 Sysco 61.93 +.59 T-MobileUS 62.58 +.29 cc TAL Educ s 36.91 +1.21 TC PpLn 33.90 -.70 TCF Fncl 24.79 +.45 TD Ameritr 59.06 -2.14 TJX 83.09 -.14 ... TahoeR es 5.04 +.01 TaiwSemi 38.75 ... Tapestry 53.16 -.40 Target 70.53 -.42 Taubmn 53.71 -.13 Technip 33.39 -.11 ... TeckRes g 25.57 -.16 ... Teladoc n 41.15 -1.40 ... Tenaris 37.72 +.06 Tenneco 49.52 -1.25 Teradata 40.25 -.36 Teradyn 41.50 +1.05 TerraNitro 83.96 ... dd Tesla Inc 283.46 +.09 TevaPhrm 17.56 -.29 TexInst 98.42 +.33 TexRdhse 61.66 -1.38 dd Textainer 17.25 -.15 Textron 64.27 -. 44 ThermoFis 213.17 -3.18 3D Sys 11.21 -.26 25 3M Co 201.13-14.75 Tiffany 99.56 -.92 TimeWarn 96.04 -.32 17 Timken 43.60 -2.35 25 TivityHlth 36.80 -2.65 Torchmark 86.12 -.77 ... TorDBk gs 55.39 +.35 ... Total SA 62.79 +.44 ... Toyota 129.47 +.40 TrCda g 42.91 -.40 dd Transocn 12.45 -.03 Travelers 132.88 -4.35 q TriContl 26.60 -.17 ... TriCntl pf 50.10 -.42 TriNetGrp 51.13 -.15 Trinity 31.7 5 +.10 TrueBlue 26.85 -.15 TrstNY 8.70 -.05 dd Tuppwre 42.40 +.11 TurqHillRs 3.09 +.01 21stCFoxA 36.02 -.47 dd 22ndCentry 2.05 -.18 dd Twitter 30.47 -.75 dd 2U 80.24 -1.24 UDR 35.18 +.06 UGI Corp 47.00 +.10 US FdsHl n 34.19 +.34 US Silica 27.74 +.16 UltraClean 15.94 -.68 ... UltPetro n 2.53 -.08 Umpqua 24.32 +.33 UndrArm s 16.96 +.23 ... UnAr C wi 14.81 +.20 UniFirst 160.10 -.85 ... UnilevNV 55.66 +.67 UnionPac 132.83 -3.20 Unit 22.50 -.33 UtdContl 68.95 -1.38 UPS B 108.22 -.89 UtdRentals 156.43 -7.18 US Bancrp 50.42 -.12 q US NGas rs 22.91 +.29 q US OilFd 13.68 -.24 USSteel 36.47 -.06 UtdTech 122.10 -1.36 UtdhlthGp 234.22 -.12 UnitGrp 16.69 +.17 UnvslCp 47.35 +.45 UnumGrp 48.24 -.55 dd UraniumEn 1.54 ... UrbanOut 38.64 -.19 V-W-X-Y-Z VF Corp 78.02 -.08 ... Vale SA 13.95 +.21 ValeantPh 17.47 -.07 ... Valerits hn 1.64 -.91 ValeroE 108.29 -.97 VlyNBcp 12.37 +.17 ... Valvoline n 20.73 -.27 q VanEGold 22.70 +.29 q VnEkRus 20.97 -.08 q VanE EMBd 18.91 -.06 q VnEkSemi 97.19 -.50 q VEckOilSvc 26.82 -.21 q VanE JrGld 33.19 +.38 q VangTotBd 78.84 -.14 q VangTSM 135.80 -1.65 q VangSP500241.55 -3.34 q VangREIT 74.27 +.28 q VangDivAp 100.06 -1.5 3 q VangEmg 45.62 -.21 q VangEur 59.54 -.32 q VangFTSE 44.77 -.20 Vectren 69.98 -.33 Ventas 47.37 +.41 Vereit 6.63 +.04 Verisign 118.00 -5.88 VerizonCm 49.67 +1.01 ViacomB 30.92 -.14 ViadCorp 53.90 -.35 Viavi 9.91 -.07 Vipshop 15.30 -.16 Visa s 121.27 -3.19 dd VishayInt 17.95 -.15 ... VistraEn n 22.28 -.05 VMware 133.96 -1.06 ... Vodafone 29.84 -.23 VulcanM 111.36 -2.44 W&T Off 5.69 -.22 WD 40 131.00 -1.8 5 WEC Engy 62.60 +.39 WP Carey 62.24 +.87 dd WPX Engy 16.68 -.18 WalMart 86.53 +.43 WalgBoots 65.00 +.40 WashPrGp 5.94 +.02 WREIT 27.93 +.52 WsteMInc 81.40 -1.10 29 Waters 193.18-16.42 dd WeathfIntl 2.76 +.17 WebsterFn 60.17 +.23 WtWatch 68.32 -2.35 WeinRlt 26.20 -.15 WellsFargo 52.51 -.10 Welltower 51.02 +.34 Wendys Co 16.85 -.37 WestarEn 52.97 +.73 q WAstInfSc 11.42 -.04 WDigital 86.43 -.57 WstnUnion 19.02 -.12 dd Westmrld .15 -.05 ... WestpacBk 22.11 +.12 WestRck 64.70 -1.67 Weyerhsr 36.18 -.03 Whrlpl 155.96 +5.64 dd WhitngPet rs 40.29 +.57 WmsCos 25.55 -.30 WillmsPtrs 35.33 -.61 q WT MCD s 34.28 -.24 q WT India 26.40 -.04 Woodward 74.03 +.05 WldW Ent 38.43 -.72 Worthgtn 45.81 -.22 Wynn 190.00 -3.24 dd XL Grp 55.38 -.06 XcelEngy 45.68 +.37 Xerox rs 30.70 -.50 Xilinx 64.03 +.32 dd YRC Wwde 8.62 -.17 dd Yamana g 2.94 +.07 Yandex 33.54 -.53 YorkWater 32.60 +.20 YumBrnds 85.18 -.71 Zagg 11.45 -.40 dd Zendesk 47.04 -1.67 ZimmerBio 109.44 -1.80 ZionsBcp 55.09 +.83 Zoetis 84.35 -.95 Zynga 3.47 -.02 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 24,024.13 -424.56 NASDAQ 7,007.35 -121.25 S&P 500 2,634.56 -35.73 10-YR T-NOTE 3.00% +.02 30-YR T-BOND 3.18% +.04 CRUDE OIL $67.70 -.94 GOLD $1,331.40 +8.90 EURO $1.2237 +.0032q q q q q q p p p p q q p p p p(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.STOCKS

PAGE 29

The Sun /Wednesday, April 25, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I have a follow-up question regarding the risk of cervical cancer from HPV and herpes. I have had cervical cancer and exposure to DES. You did not mention if this particular estrogen exposure is a risk factor, but I am wondering. „ M.M. ANSWER: Diethylstilbestrol, or DES, is a synthetic estrogen, which was used mostly in the 1950s and 1960s to prevent premature birth and miscarriages. It was shown to be ineective. Worse, in 1971, it was shown that DES increased the risk of breast cancer in the women who were given it. Worse still, the daughters born to women who had taken DES (called "DES daughters") were at risk for an unusual cancer, called "clear cell cancer of the vagina and cervix." (This is not the usual cervical cancer, which is almost always caused by HPV.) They usually developed this cancer in their teens and 20s. However, women born to DEStreated mothers should continue to be screened for vaginal cancer their whole lives. The risk of other cancers in DES daughters is a subject of debate. Although DES daughters do have increased risk of cervical abnormalities, there has been no clear increase in risk of the common form of cervical cancer. There also may be an increased risk for breast cancer. Due to the uncertainty, any woman born to a DES-treated mother should get lifelong, annual screening for vaginal and cervical cancer, discuss frequency of breast cancer with her provider (who needs to know about the DES exposure) and consider becoming part of the registry at https://tinyurl. com/DES-daughters. Men born to DES-treated women do not have an increased risk for cancer, and granddaughters of DES-treated women do not have adverse eects, as far as is known. DEAR DR. ROACH: Can lymphoma be cured? „ D.E.B. ANSWER: There are many (over 10 dierent groups) lymphomas, and many are curable. Hodgkin's lymphoma is a common type of lymphoma, and is curable most of the time, though unfortunately not always. Non-Hodgkin's lymphomas are a mixed group of diseases, and in general, aggressive types often are curable, while the slower-growing ones can be treated but not cured. However, more and more, these cancers are being treated based not on how they look under a microscope but instead on the examination of the DNA of the tumor cells. The prognosis depends on the exact type, and on how far advanced it is. DEAR DR. ROACH: I read your column about the parents of the 40-year-old son with depression. I have depression, and it took 10 months of trying multiple medications before I started to respond. Many of the symptoms and feelings I had during this time were worse than how I felt before taking any medicine, so I know how this gentleman feels. You truly can feel like it is hopeless. I am writing to tell the parents that it can take a long time, but I hope their son doesn't give up. What works for one person may not work for another. I have been stable on my meds for two years, am happy and am back to my normal self. Just let them know to tell their son how much they love him, and please don't give up. „ D. ANSWER: Thank you for your kind letter. I am sure your message of hope will be a reassurance for those family members who have a loved one with severe depression.DEAR ABBY: My husband is retired. Except for golf a few times a week, he's home all the time. He has taken to looking at porn a lot when he is home, including pictures and reading racy stories. When I come home from work, he's on the computer. I'm very uncomfortable with it, and I have told him so. He says I should join him looking at the pictures and reading the stories. Am I a prude or is this behavior unusual? „ Turned O In Houston DEAR TURNED OFF: I'm reluctant to label either of you with only the sketchy facts you have presented. Much would depend upon the kind of pictures and stories your husband is viewing, because one person's porn can be another person's erotica. Many couples enjoy viewing it together and consider it to be a marital aid. Perhaps you should look over his shoulder a time or two and see if it works for you. Also, encourage your husband to get out and do other things, so his pornwatching time is not so excessive. DEAR ABBY: My boyfriend and I are talking about getting married. We agree that we would like to be married in Las Vegas. However, it would mean excluding our extended families as most of them would not travel. We thought about having a wedding and reception in our state, then traveling to Vegas to be married there as well. Are there any etiquette breaches with this idea? „ Vegas Wedding DEAR VEGAS WEDDING: By the time you get to Vegas you'll be married. While I don't think there would be any etiquette breaches if you want another ceremony, it seems to me that it would be more accurate to call it a "renewal of vows" rather than a second wedding. Dear Heloise: Everyone at my house loves your CHINESE BEETS. Unfortunately, I lost the recipe, and I'm not sure what ingredients to use, or the amounts. Would you reprint this recipe? „ Stacy W., Portland, Maine Stacy, here it is: Chinese beets 6 cups cooked sliced beets, or 3 (16 ounces each) cans sliced beets 1 Cup sugar 1 Cup vinegar 2 Tablespoons cornstarch 24 whole cloves 3 Tablespoons ketchup 3 tablespoons oil 1 teaspoon vanilla extract Salt to taste Drain the beets. Set aside 1 1/2 cups of the liquid. In a medium saucepan, place the beets and reserved liquid. Then add all remaining ingredients. Mix well and cook for 3 minutes over medium heat, or until thick. Let cool before storing in the refrigerator. Serve as a side dish or in a salad. „ HeloiseDiethylstilbestrol daughters face increased cancer risk Husband invites his wife to j oin him in watching porn A recipe for Chinese BeetsHints from Heloise Dr. Roach Dear Abby

PAGE 30

Page 6 www.yoursun.com The Sun / Wednesday, April 25, 2018 ARIES (March 21-April 19). Today it will be better to end one thing and start another than to spin in circles in territory you know all too well. Growth means reaching a new height. You cant grow without becoming familiar with another altitude. TAURUS (April 20-May 20). The biggest obstacle present today will be pride. To be seen in a certain way may seem much more important than it really is. Dont forget that connection happens in vulnerability, not in strength. GEMINI (May 21-June 21). In theory, your feeling good doesnt have to do with the behaviors of others. However, life is not now, nor will it ever be, a theory. Youre continually surprised by how you are connected to and separate from others. CANCER (June 22-July 22). Youll be in touch with your wildness, perhaps not fully on board with it, but thats the nature of wildness. The logical part of you cannot tame it, only admire it. LEO (July 23-Aug. 22). If theres a way to make things more splendid, more extraordinary, youll nd it because youre looking for it. The competition is part of this, but it quickly becomes something you do for your own satisfaction. VIRGO (Aug. 23-Sept. 22). Our moon may not be responsible for life here, but its inuence on the tide and weather certainly plays a part in our development. Similarly, someone orbiting you will have a profound yet indirect inuence. LIBRA (Sept. 23-Oct. 23). You are energy. Energy moves in waves; waves move in patterns; patterns create rhythm. So you are energy and rhythm, with the ability to think about that and change it according to your artistic whim. SCORPIO (Oct. 24-Nov. 21). Other peoples wealth and attractiveness can be an irritant. Usually you are unfazed by this, but you wouldnt be human if you didnt nd it occasionally bothersome. Dont think of them as your competition. SAGITTARIUS (Nov. 22-Dec. 21). Connect with animals. Animals are experts at being in the moment and are almost never thinking about their income taxes instead of being present in the here and now. CAPRICORN (Dec. 22-Jan. 19). Is this a pointless game youre playing? The fact that there is no prize or punishment involved will allow for the playful mindset you need in order to gain some skills. Later youll use these skills to do something of consequence. AQUARIUS (Jan. 20-Feb. 18). There is quite a lot of busywork to handle, and it really does matter. Without the proper procedures and paperwork, things arent going to go smoothly. This is worth your time, but dont let it take up your whole day. PISCES (Feb. 19-March 20). This is a day of self-discovery. Youll learn about yourself by tuning in to dierent parts of your life and relationships, such as what youre looking forward to and what youre dreading. TODAYS BIRTHDAY (April 25). An exciting and productive four weeks will kick o this solar return. Relationships will become the star focus in June: some turning softer and more pleasant; others becoming very ecient business arrangements. The discipline you create in one aspect of your life will transfer to other areas. Aquarius and Sagittarius adore you. Your lucky numbers are: 10, 7, 30, 22 and 19. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 31

The Sun /Wednesday, April 25, 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 32

Page 8 www.yoursun.com The Sun / Wednesday, April 25, 2018 ALMANACToday is Wednesday, April25 the 115th day of 2018. There are 250 days left in the year. Today in history On April 25, 1898 the United States Congress declared war on Spain; the 10-week conict resulted in an American victory. On this date In 1507 a world map produced by German cartographer Martin Waldseemueller contained the rst recorded use of the term America,Ž in honor of Italian navigator Amerigo Vespucci. In 1990 the Hubble Space Telescope was deployed in orbit from the space shuttle Discovery. (It was later discovered that the telescopes primary mirror was awed, requiring the installation of corrective components to achieve optimal focus.) In 2002 Lisa Left EyeŽ Lopes of the Grammy-winning trio TLC died in an SUV crash in Honduras; she was 30. Todays birthdays Actor Al Pacino is 78. Ballroom dance judge Len Goodman is 74. Rock musician Stu Cook (Creedence Clearwater Revival) is 73. Singer Bjorn Ulvaeus (ABBA) is 73. Actress Talia Shire is 73. Actor Jerey DeMunn is 71. Rock musician Steve Ferrone (Tom Petty & the Heartbreakers) is 68. Actor Hank Azaria is 54. Country musician Rory Feek (Joey + Rory) is 53. Actress Renee Zellweger is 49. Actor Jason Lee is 48. Bible verse Woe unto you, scribes and Pharisees, hypocrites! for ye make clean the outside of the cup and of the platter, but within they are full of extortion and excess.Ž „ Matthew 23:25. God is more concerned with the heart than with outward show. If the heart is right our actions will show it. Serve the Lord because you love Him. FROM PAGE ONEbe stoic. Theyre certainly stressing and may not be getting enough rest. All of these things can set the stage for life-threatening conditions.ŽABOUT BUSHBush, who will turn 94 in June, has been hospitalized since Sunday with an infection thats spread to his blood. Stress weakens the immune system and can make infections harder to fend off, said several doctors not involved in his care. But Bush needs a wheelchair because of a form of Parkinsons disease and has been hospitalized before for pneumonia and other infections. Its possible he ignored early signs of infection during the ”urry of preparations for Barbara Bushs funeral, said James Giordano, a Georgetown University neurologist and expert on stresss effects on the body. It could be something as simple as that; inattention led to an escalation of signs and symptoms,Ž he said. Hes old, theres no good way to put it,Ž so medical problems and risks are magni“ed by stress. Stress has three stages, Giordano said: alarm, when the body releases “ght or ”ightŽ chemicals that can do damage; a resistance stage, like calling out all the troopsŽ to deal with the stress; and then fatigue or a letdown stage, when some of the bodys defenses may crash from the strain. Even if a partners death is anticipated „ as Barbara Bushs was after she decided to focus on comfort care „ facing and going through the reality of the eventŽ is stressful, he said.JUMPING TO CONCLUSIONSStress and a broken heart sometimes may get too much blame, though, when people are grieving. Country music star Johnny Cash died four months after his wife, June Carter Cash, did in 2003. She was 73 and died of complications following heart valve surgery. He was 71 when he died of problems related to diabetes and had a neurological disease for years before that. Broken heartŽ was widely speculated when Debbie Reynolds died a day after her actress-daughter, Carrie Fisher, did in 2016. An autopsy later showed that Reynolds, 84, died of a blood vessel that ruptured and caused bleeding in her brain „ a kind of stroke. She also had high blood pressure and other serious medical problems for several years before that.BROKENFROM PAGE 1 to investigators might have wound up in Mexico, the complaint said. It was unclear why the grenades were stolen or what the thief intended to do with them. A backpack full of grenades on the side of the road is obviously extremely dangerous and could have had resulted in injuries or death,Ž U.S. Attorney Adam L. Braverman said in a statement. The theft of explosives is a very serious offense, particularly if it is carried out by an insider with access to military weapons and secrets.Ž If convicted of possessing stolen explosives, Booker could face up to 10 years in prison and a $250,000 “ne.GRENADESFROM PAGE 1 „ although traditional Medicare does not. Likewise, many health care providers already make computerized records available to patients, but starting in 2021 Medicare would base part of a hospitals payments on how good a job they do. Using electronic medical records remains a cumbersome task, and the Trump administration has invited technology companies to design secure apps that would let patients access their records from all their providers instead of having to go to different portals. Verma also announced Medicare is starting a comprehensive review of how it will pay for a costly new form of immunotherapy called CAR-T. Its gene therapy that turbocharges a patients own immune system cells to attack cancer. Immune system T-cells are “ltered from the patients own blood and reprogrammed to target and kill cancer cells that had managed to evade them. Hundreds of millions of copies of the revved-up cells are then returned to the patients blood to take on the cancer. Though only a couple of such treatments have been approved for blood cancers, the cost can exceed $370,000 per patient.MEDICAREFROM PAGE 1 WASHINGTON „ Federal health of“cials on Tuesday announced a nationwide crackdown on underage use of a popular e-cigarette brand following months of complaints from parents, politicians and school administrators. The Food and Drug Administration issued warnings to 40 retail and online stores as part of a monthlong operation against illegal sales of Juul to children. Investigators targeted 7-Eleven locations, Shell gas stations and Cumberland Farms convenience stores as well as vaping shops. FDA regulators also asked manufacturer Juul Labs to turn over documents about the design, marketing and ingredients of its product. The rare request focuses on whether certain product features are speci“cally appealing to young people. Like other e-cigarettes, Juul is an electronic device that turns liquid „ usually containing nicotine „ into an inhalable vapor. Thanks in part to its resemblance to a small computer ”ash drive, Juul has become popular with some teenagers as a discreet way to vape at school and in public. Parents, teachers and principals say they are struggling to control the booming trend. The bathroom is the main source of it,Ž said Maureen Byrne, the principal of Dublin High School near San Francisco. As students become more comfortable, we have seen it in classrooms and on campus even out in the open.Ž Health advocates have worried about the popularity of vaping products among kids and the potential impact on adult smoking rates in the future. A recent government-commissioned report found substantial evidenceŽ that young people who use e-cigarettes are more likely to try cigarettes. FDA Commissioner Scott Gottlieb said the current blitzŽ targeting Juul will continue through the end of the month, with additional actions in coming weeks. This isnt the only product Agency warns retailers not to sell Juul e-cigarette to kidsBy MATTHEW PERRONEAP HEALTH WRITER AP PHOTOadno=3566787 TOP OF THE LINE DENALI, LEATHER, V-6, 29,000 MILES2016 GMC TERRAIN NAVIGATION ONE OWNER, 2LT PACKAGE, NAVIGATION, 21,500 MILES2015 CHEVROLET MALIBU $15,877 S MODEL, ALLOY WHEELS, ONE OWNER, 28,000 MILES2016 TOYOTA COROLLA $15,787 RELEASE SERIES, ONE OWNER, 43,400 MILES, NICE2014 SCION XB ELECTRIC QUARTZ SEL MODEL, PEARL WHITE, LEATHER, 37,700 MILES2014 FORD EDGE $18,887 ONE OWNER, 2LT MODEL, 24,000 MILES, LIKE NEW2015 CHEVROLET IMPALA V-6 ENGINE QUAD CAB EXPRESS, 5.7 HEMI, 20Ž WHEELS, LOADED2016 RAM 1500 4X4 CREW CAB SLT MODEL, ONE OWNER, FLAME RED, NEW2016 RAM 1500 HEMI LE MODEL, LEATHER, SUNROOF, LOW MILES, IMPECCABLE CONDITION, WOW2016 FORD FUSION $11,981 ONE OWNER, NEW TIRES, SAFEECONOMICAL, QUALITY2013 KIA SOUL $7,987 adno=3566787 LIMITED, LEATHER, 25,000 MILES, NICE, NAVIGATION2015 JEEP GR CHEROKEE ONE OWNER BACK TO BASICS-ALL PRICES CLEARLY MARKED FREE Report with EVERY Vehicle! ONE OWNER, LT MODEL, 32,900 MILES, CROSSOVER2015 CHEVROLET EQUINOX $16,987

PAGE 33

Wednesday, April 25, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsDOLPHINS MAY DRAFT QBMiami coach Adam Gase wants to draft a quarterback to groom as an eventual successor to Ryan Tannehill. Page 3INDEX | Lottery 2 | NFL 3 | MLB 4 | Scoreboard 5 By ROGER MOONEY Times Staff WriterTAMPA „ Had Boston closed out Toronto on Monday, Game 1 of the Lightning-Bruins series would have been tonight. Instead, the Lightning returned to the ice Tuesday still awaiting its opponent for the conference semifinals that begin later this week. The Bruins and Maple Leafs play Game 7 Wednesday night in Boston. When asked after Saturdays seriesclinching victory against the Devils if he cared which team the Lightning would face in the second round, D Anton Stralman said, No, theyre both great teams. Maybe Boston had quite a bit of a run there at the end and maybe came into the playoffs a little bit hotter, but theyre two really, really good teams. Whoever we play is going to be a tough challenge, a fun challenge and a great opportunity.ŽNHL: LightningLightning plays the waiting gameBy GREG AUMANTimes Staff WriterFor months, NFL fans have wondered what the Bucs might do with the No. 7 pick in Thursdays draft, producing a wide range of answers, each with passionate support from some of their fans. But as draft nears, and as the interest level in a talented group of quarterbacks continues, theres another option to consider: What if the Bucs decide the best value is trading down from No. 7 to pick up extra draft picks? The phone is ringing quite a bit,Ž Bucs general manager Jason Licht teased last week. But I dont want to say that theyre all serious phone calls.Ž Four of the top 10 picks in last years draft were traded, and four the year before, and before a tradeless top 10 in 2015, there were four traded in Lichts first draft as Bucs general manager in 2014. The Bucs have only been involved once, trading down from No. 9 to No. 11 in 2016, picking up a fourth-round pick and still taking Vernon Hargreaves two spots later. In theory, the Bucs could get much more from trading down Thursday „ here are five potential matches for teams looking to move up. To get a big return, the Bucs likely need one of the drafts perceived top four quarterbacks (UCLAs Josh Rosen, USCs Sam Darnold, Wyomings Josh Allen and Oklahomas Baker Mayfield) to fall out of the top six. BUFFALO BILLS (No. 12): Buffalo needs a quarterback with Tyrod Taylor gone, and the biggest obstacle here is that the B ills may trade up much higher to get one. They have the No. 12 and 22 picks in the draft, plus two second-rounders and two thirds, giving them ample assets to move up into the top five.TIMES FILES „ 2017Bucs general manager Jason Licht could have options to trade down from the No. 7 pick in Thursdays NFL draft.NFL DRAFT: Bucs Five options if Bucs want to trade down GETTY IMAGESKasperi Kapanen (blue) of the Maple Leafs and Charlie McAvoy of the Bruins and the rest of their teammates will battle through a seven-game series while the Lightning sits at home and waits to play the winner in the conference semifinals. SEE BUCS, 3 Associated PressRALEIGH, N.C. „ College basketball played an entire season amid a federal corruption investigation that magnified long-simmering troubles within the sport, from shady agent dealings to concerns over athletes whod rather go straight to the pros. Now its time to hear new ideas on how to fix the complex, wide-ranging problems. On Wednesday morning, the commission headed by former Secretary of State Condoleezza Rice will present its proposed reforms to university presidents of the NCAA Board of Governors and the Division I Board of Directors at the NCAA headquarters in Indianapolis. And that starts what could be a complicated process in getting changes adopted and implemented for next season.COLLEGE BASKETBALL: CorruptionCommission to unveil ideas to “ x college woes SEE COLLEGE, 6 SEE LIGHTNING, 2 AP FILE PHOTOJacksonville Jaguars executive vice president of football operations Tom Coughlin, left, talks with team general manger David Caldwell before a 2017 preseason game against the Tampa Bay Buccaneers, in Jacksonville. By MARK LONGAssociated PressJACKSONVILLE „ Dont expect the Jacksonville Jaguars to change course now. Just about every move they have made since top executive Tom Coughlins return last year has been to bolster the defense and running game. Those old-school ideals are so much a part of Jacksonvilles identity that Coughlin even helped fashion new uniforms to match the teams on-field style. The NFL draft probably will adhere to the franchises throwback philosophy. Take a quarterback in the first round? Highly unlikely. Select a receiver? Probably not. Look for Coughlin and the Jaguars to continue building a smashmouth team early in the draft, beginning with the 29th overall pick Thursday night. Offensive line, tight end or maybe another defender would be the safest bets. Inevitably people fall. Whos it going to be? Who knows?Ž Coughlin said. But according to the work that weve done, we feel that we will get a good football player at that spot.Ž Heres the best way to look at Jacksonvilles upcoming draft: The Jaguars led New England 20-17 with a little more than five minutes to play in the AFC championship game and failed to close it out. So what can they do to avoid that happening again? Being able to run the ball better with Leonard Fournette would be a good start. NFL DRAFT: JaguarsLook for Jags to continue building to team identitySEE JAGS, 3 AP PHOTOMiami Heats Dwyane Wade, right, shoots with Philadelphia 76ers Justin Anderson, left, defending during the first half in Game 5, Tuesday, in Philadelphia. By DAN GELSTONAssociated PressPHILADELPHIA „ Joel Embiid and Ben Simmons shined again in front of rapper Meek Mill, and the dominant duo ushered the nightmares-into-dreams Process of the Philadelphia 76ers into the second round with a 104-91 win over the Miami Heat on Tuesday night. The 76ers, winners of 10 games just two seasons ago, are in the second round of the Eastern Conference playoffs for the first time since 2012. They await the winner of Milwaukee-Boston. The Celtics lead the series 3-2. The Sixers won the series 4-1 and turned the Wells Fargo Center into the wildest house party in the city. Embiid had 19 points and 12 rebounds, Simmons had 14 points and 10 boards, and the entire team had rappers, politicians, actors and kids dancing along for the ride. Mill made a dramatic return hours after Pennsylvanias highest court ordered him freed while he appeals decade-old gun and drug convictions. He was taken from prison by helicopter to Philadelphia, where he rang the ceremonial bell at the start of Game 5. Welcome home Meek Mill,Ž was about all that was heard from the public address announcer as wild cheers drowned out the rest. Mill sat courtside next to actor and noted Sixers fan Kevin Hart and Sixers co-owner Michael Rubin. Hart grabbed the mic after the game and yelled, Lets give it up for Joel Embiid!Ž Before the game, Mill visited privately with the Sixers in their locker room. Hart talked trash, wandered onto the edge of the court to rile up fans and palled around with Mill as the young and gettin it Sixers proved they just might be the team to beat in the East.Philadelphia rolls with Meek Mill past Miami in Game 5NBA: 76ers 104, Heat 9176ers extinguish HeatSEE HEAT, 2

PAGE 34

Boston was hot, winning three of the first four, but Toronto won the last two games to force Game 7. The Lightning held an up-tempo practice that featured a session of three-on-three scrimmages with one net at the blue line and another at center ice. The idea is to get the players reacting more to the puck. Coach Jon Cooper said since he cannot incorporate a game plan for the next opponent, the goal was to get the players to push their bodies after a two-day layoff while also having a little fun. Closing out the Devils in five games has its rewards, especially when the other series goes seven. But there can be a downside. The one thing is you cant have too much time off,Ž Cooper said. The competition, the atmosphere, the adrenaline is so high in these games you dont want to step completely out of it.ŽHonor for CallahanRW Ryan Callahan is the Lightning nominee for the King Clancy Memorial Trophy, awarded annually to the player who best exemplifies leadership qualities on and off the ice and has made a noteworthy humanitarian contribution in his community.Ž Callahan helps children with cancer through his Ryan Callahan Foundation.Thoughts turn to TorontoCooper said he watched Game 6 of the Bruins-Maple Leaf series to scout the upcoming opponent, but also found the hockey fan inside him coming out during some of the bigger moments, like a save or a goal. Yet, the tragic event that took place Monday afternoon in Toronto was not far from his mind. Ten people were killed and 16 injured when a van plowed into a crowd standing on a street corner. I dont know whats going on,Ž Cooper said. The sad thing is it feels like something like this happens with more re g ularit y now.Ž Cooper said the hockey community, especially in Canada, is still coping with the bus accident that killed 16 members of the Humboldt (Saskatchewan) Broncos junior hockey team. Now another tragedy strikes not far from the Hockey Hall of Fame. If youve got to pick a team to win that game, Im glad for that reason it was Toro nto, because if that helped put a smile on somebodys face in that city for what went on, you hoped that that was the case,Ž Cooper said. Its just tough news to wrap your head around and you say it with your young kids, when they ask you to explain this to me and you cant as a parent. I just feel for everybody there.Ž Page 2 SP www.yoursun.com Wednesday, April 25, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2Apr. 24N ............................0-9 Apr. 24D ............................0-2 Apr. 23N ............................7-6 Apr. 23D ............................4-0 Apr. 22N ............................6-2 Apr. 22D ............................2-2 D-Day, N-NightPICK 3Apr. 24N ........................ 8-4-2 Apr. 24D .........................3-1-5 Apr. 23N .........................9-7-4 Apr. 23D ........................ 8-7-4 Apr. 22N ........................ 8-6-0 Apr. 22D .........................7-3-9 D-Day, N-NightPICK 4Apr. 24N ......................1-5-3-5 Apr. 24D ......................1-5-2-1 Apr. 23N ......................2-8-4-9 Apr. 23D ......................5-1-4-0 Apr. 22N ......................8-3-9-8 Apr. 22D ......................4-4-6-8 D-Day, N-NightPICK 5Apr. 24N ................. 7-1-0-0-3 Apr. 24D ..................6-7-5-5-3 Apr. 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 D-Day, N-NightFANTASY 5Apr. 24 ...........................LATE Apr. 23 .............7-16-24-25-26 Apr. 22 .................1-7-9-14-25 € € € 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. 24 ...........................LATE Lucky Ball ......................LATE Apr. 20 ..................9-14-15-17 Lucky Ball ........................... 2 € € € 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. 24 ...........................LATE Mega Ball ......................LATE Apr. 20 .............1-15-18-32-45 Mega Ball ............................ 4 € € € 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 TVLIGHTNINGFrom Page 1GOLF 10:30 p.m. GOLF „ European PGA Tour, Volvo China Open, “ rst round, at Beijing 2:30 a.m. (Thursday) GOLF „ European PGA Tour, Volvo China Open, “ rst round, at Beijing MLB BASEBALL 2 p.m. MLB „ Seattle at Chicago White Sox 5 p.m. MLB „ Regional coverage, Washington at San Francisco OR San Diego at Colorado (games joined in progress) 7 p.m. ESPN „ Chicago Cubs at Cleveland NBA BASKETBALL 7 p.m. NBA „ NBA playoffs, Eastern Conference, “ rst round, Game 5, Washington at Toronto TNT „ NBA playoffs, Eastern Conference, “ rst round, Game 5, Indiana at Cleveland 9:30 p.m. NBA „ NBA playoffs, Western Conference, “ rst round, Game 5, Utah at Oklahoma City TNT „ NBA playoffs, Western Conference, “ rst round, Game 5, Minnesota at Houston NHL HOCKEY 7:30 p.m. NBCSN „ NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 7, Toronto at Boston SOCCER 2:30 p.m. FS1 „ UEFA Champions League, semi“ nal, 1st leg, Bayern Munich vs. Real Madrid Associated PressAl Horford had 22 points and 14 rebounds, Marcus Smart made an impact in his first game since mid-March and the Boston Celtics beat the Milwaukee Bucks 92-87 on Tuesday night for a 3-2 lead in their firstround playoff series. Smart came off the bench and had nine points, five rebounds, four assists and three blocks in his first game since undergoing right thumb surgery. He played 25 minutes wearing a protective splint and had a key assist late from the bottom of a scrum beneath three Milwaukee players. Terry Rozier added 16 points and five assists for Boston. The home team has won all five games in the first-round series, and Game 6 is Thursday in Milwaukee. Khris Middleton led the Bucks with 23 points, Jabari Parker added 17 points and eight rebounds, and Giannis Antetokounmpo had a series-low 16 points with 10 rebounds and nine assists. The Celtics led by 16 before Milwaukee rallied to make it 74-70 with 7:33 left. Middleton scored later and was fouled to get Milwaukee within 84-79, but he failed to complete the three-point play. A few possessions later, Smart managed to squeeze out a pass to Horford with three Bucks draped over him, and Horford easily dropped in a layup to make it 86-79 with 28.1 seconds left. Milwaukee got within 87-84 after a layup by Eric Bledsoe, but the Celtics hit enough free throws the rest of the way to secure the win. The Bucks entered the game shooting an NBA playoff-best 54 percent from the field, but they hit just 37 percent for the game (32 of 87). Boston needed an energy boost after slow starts to Games 3 and 4, and Smart gave the Celtics exactly that. He checked in for the first time late in the first quarter. Less than a minute later, he deflected a pass and won a scramble on the floor for the loose ball. A few possessions later, he was helping protect the rim, getting his hand in to deny an alley-oop dunk attempt by Antetokounmpo. He was also active on the offensive end, helping drive the ball into the interior of Milwaukees defense, like when he tossed an alley-oop to Horford late in the third quarter.NBA ROUNDUPHorford, Smart lift Celtics over Bucks for series leadAP PHOTOBoston Celtics forward Al Horford hangs from the rim after dunking against the Milwaukee Bucks during the first quarter of Game 5 of an NBA first-round playoff series Tuesday in Boston. By CLIFF BRUNTAssociated PressOKLAHOMA CITY „ A poised and productive Ricky Rubio has been smiling and laughing, masterfully running Utahs offense in his matchup with Oklahoma Citys Russell Westbrook. Meanwhile, the reigning league MVP has been scowling, shoving, foul ing, complaining and most of all „ losing. Its fair to say Rubio has been more effective for the Jazz. The Rubio-Westbrook matchup mirrors what is happening throughout the NBA playoffs: The team that gets the best point guard play usually wins. Rubios all-around success has the Jazz on the brink of advancing. Utah has a 3-1 lead on the Thunder and can finish the series Wednesday night in Oklahoma City. He summed up his play after Game 2, saying I did my job, looking for my teammates, and looking for my shot too when it was open. I just took what the game gave me and watched film and got better and we played as a team.Ž Maybe it is just that simple. Rubio is averaging 18.5 points, 7.8 rebounds and 8 assists per game against Oklahoma City, all well above his regular season numbers. The 27-yearold is in the first playoff series of his seven-year career, yet he is playing like a seasoned veteran. Westbrook and the Thunder have tried to throw Rubio off his game, maybe to a fault. Westbrook has lost his focus at times. He is averaging 21.3 points, 11.8 rebounds and 8.3 assists in the series, but hes shooting just 37 percent from the field and 21 percent from 3-point range. Rubio went for a triple-double in a Game 3 victory the first playoff triple-double for the franchise since John Stockton had one in 2001. Westbrook said hed shut down Rubio in Game 4. His efforts backfired „ Rubio got more of Westbrooks attention, and the Thunder werent as effective helping on Donovan Mitchell and Rudy Gobert, Utahs two best players. Westbrook was overly aggressive and had four fouls at halftime. The Jazz rolled 113-96 Westbrook toned it down after the game. It wasnt about me or him,Ž he said. Lets get past that. Were done with that.Ž Looking around the playoffs, thats probably a good thing. How goes a teams point guard, so goes the team. New Orleans Rajon Rondo and Philadelphias Ben Simmons are among the point guards whose play has lifted their teams. That has been true in the matchup between Torontos Kyle Lowry and Washingtons John Wall. In Torontos two wins, Lowry averaged 10.5 assists, but 6.5 in two losses. Wall averaged 27.5 points and 14 assists as Washington won two games to even the series. The 32-year-old Rondo appeared to be overmatched heading into the matchup with Portlands Damian Lillard but showed he is not past his prime. Rondo averaged 11.3 points, 7.5 rebounds and 13.3 assists to help the New Orleans sweep the Trail Blazers. NBA: JazzRubios play points to winning waysAP PHOTOUtah Jazz guard Ricky Rubio, left, and Oklahoma City Thunder guard Russell Westbrook battle for a loose ball in the second half during Game 4 of their playoff series, Monday in Salt Lake City. Theyll have plenty of time to rest and recover „ Embiid again played in a black mask to guard a face injury „ with the other Eastern Conference playoff series expected to stretch into the weekend. The 76ers were buzzing once Mills release made headline news in the city. Rubin had organized prison trips with Embiid, Simmons and Markelle Fultz, and the rappers songs played in the locker room and during warmups. Simmons called Mills presence amazing.Ž Just having someone that looks out for us, all of us here, it would just mean a lot for him to be back in Philly, in the city of Philadelphia with the fans, especially with a game like that tonight,Ž Simmons said. Mill breezed into the locker room about 45 minutes before tip and hugged some of the Sixers. Mill was met with a crush of media and celebrity fans as he tried to take his courtside seat. Eagles owner Jeffrey Lurie and retired boxing great Bernard Hopkins sat near Hart and Mill, and Democratic Gov. Tom Wolf joined them in the second half. The national champion Villanova Wildcats posed for pictures with Mill in the locker room. What they saw was just the latest beatdown from a franchise whose maligned rebuild has morphed into the one of the trendiest terms in sports. The Sixers outscored the Heat by 14 in the third quarter to snap a tie game and had fans belting Trust the Process!Ž Goran Dragic was whistled for a technical after slapping Simmons on the backside of his head, and that got the crowd howling early in the third. Simmons kept his cool „ the rookie is rarely rattled „ and made the Heat pay. JJ Redick sank the free throw off the technical, and Simmons kicked the ball out to Robert Covington on the possession for a 3 and a 54-48 lead. Redick followed with his third 3, and Philly was litty again. Redick, who scored 27, sank the dagger late in the fourth that sent confetti flying, team flags waving and put a late-night celebration on deck.HEATFrom Page 1

PAGE 35

If they dont, and a QB is there at 7, the Bucs could drop down five spots to 12, still get a solid defensive back there, and get another startercaliber pick. If Buffalo were to overspend to move up, its reasonable the Bucs could get the No. 12 pick, plus an extra second and third. MIAMI DOLPHINS (No. 11): Just how content is Miami with Ryan Tannehill? He had 70 TD passes against 36 INTs in his last three healthy seasons. But if they feel compelled to draft a successor, they may want to move up to do so. Miamis draft is already littered with trades. The fourthrounder they gave up to land defensive end Robert Quinn (111th overall) is actually higher than the ones they got when they traded away receiver Jarvis Landry (123) and running back Jay Ajayi (131). For Miami to give up the No. 11 and 42 picks for No. 7 would be calculated as overpaying by some „ perhaps No. 11, plus their thirdand fourth-rounders, with a future mid-rounder throw in to seal the deal. ARIZONA CARDINALS (No. 15): Licht worked under current Cards GM Steve Keim before he came to Tampa Bay, and familiarity always helps a trade get worked out under the deadline crunch of a ticking draft clock. Arizona has gone with stopgaps at quarterback after Carson Palmers retirement „ Sam Bradford and Mike Glennon, neither of which are likely longterm solutions. Its just a matter of whether they want to move up from 15, and how far. The Cardinals have a compensatory thirdround pick, giving them four picks in the top 100. In theory, the Bucs could drop to No. 15, pick up No. 47 and that comp pick (No. 97) and address three needs instead of one. PATRIOTS (No. 23): Lichts roots are in New England, so theres a relationship there as well, though the Patriots penchant is to trade down, more so than dealing up. But the Patriots traded away Jimmy Garoppolo and Jacoby Brissett last year, so theres no heir apparent to Tom Brady, at an age where they need to be planning for his eventual retirement. They added the 23rd pick for Brandin Cooks and the 43rd for Garoppolo, so they could package packs to move way up into the top 10. The Bucs could get back No. 23 and 31, plus a second-day pick (No. 95 late in the third would be reasonable) and still get a solid combination of defensive back and running back with the top two picks. 49ERS (No. 9): John Lynch doesnt need a quarterback, of course. But if Licht wanted to slide down just a bit „ two spots, from 7 to 9, perhaps seeing multiple defensive backs hed like to have still available „ then San Francisco could be a smart match, much like the Bears two years ago. The 49ers have two extra picks left over from the haul they got when the Bears moved up a single spot last year for Mitch Trubisky „ a late second-rounder (59) and early third (70). Lets say the Bucs drop from 7 to 9, and pick up the 70th and 74th picks, not a huge windfall, but real help without having to drop that far in the first round.By STEVEN WINEAssociated PressMIAMI „ Miami Dolphins owner Stephen Ross is 77 and wants to win now. Executive vice president of football operations Mike Tannenbaum and general manager Chris Grier, mindful that last seasons 6-10 record didnt help their job security, also want to win now. Coach Adam Gase, however, wants to draft a quarterback to groom as an eventual successor to Ryan Tannehill. The tension between seeking an immediate draft dividend and investing for the long term is at the core of the Dolphins decision with the 11th overall pick. The choice may show how much power Gase wields, but even if the other leaders in the organization yield to his preference, its uncertain which quarterback will land in Miami. Until youre just a couple of picks away, were really not sure how its going to unfold,Ž Tannenbaum said. Bad draft decisions are a big reason the Dolphins havent won a playoff game since 2000, eight years before Ross became majority owner. They hope to fare better in the upcoming draft, and here are things to know as the Dolphins wrestle with a multitude of options and needs:A QUARTERBACK?The Dolphins have devoted a first-round pick to a quarterback once since 1984, and that was Tannehill in 2012. He has undergone two major operations on his left knee in the past 18 months and missed all of last season, but Gase says hell be the starter this upcoming season. The draft is deep in QBs, however, and Gase wants one. Sam Darnold, Josh Rosen, Josh Allen and Baker Mayfield will likely be gone by the 11th pick, and while the Dolphins could trade up, theyre reluctant to give away multiple lower picks when they have glaring needs at numerous other positions. You can always make a deal to move up,Ž Grier said. Its just always dependent on how much you want to give up. Were not going to reach or overextend for something.Ž If one of the top four quarterbacks slides to 11th, the Dolphins will probably pounce. Or they might opt for Louisville quarterback Lamar Jackson. Miami could wait until a later round to take a QB, and Luke Falk of Washington State might then be the choice.DEFENSIVE HELPThe 2017 Dolphins allo wed 24.6 points to rank fourth-worst in the NFL, and then released their best defensive player, five-time Pro Bowl tackle Ndamukong Suh. That means defensive coordinator Matt Burke will be lobbying hard in the draft room for help. It could come in the first round from Georgia linebacker Roquan Smith, Virginia Tech linebacker Tremaine Edmunds or Washington defensive tackle Vita Vea.OFFENSIVE HOLESLast seasons Dolphins averaged 17.6 points to rank fifth-worst, and then parted with receiver Jarvis Landry and center Mike Pouncey, each a three-time Pro Bowler. Miami shored up those positions in free agency, but needs a starting tight end and help at guard and running back, and will try to address those needs in the middle rounds.ANNOUNCING SELECTIONSEighteen seniors from Marjory Stoneman Douglas High School and the family of assistant football coach Aaron Feis will announce the Dolphins picks from the team complex on the third day of the draft. Feis was among 17 people killed in the shooting at the school in February.HITS, MISSES AND BARGAINS This is the third draft together for Tannenbaum, Grier and Gase, and the biggest bust in recent years precedes them. It was defensive end Dion Jordan, the No. 3 overall pick in 2013. Violations of the leagues substance abuse policy limited him to one start and three sacks in Miami before he was released a year ago. He has since revived his career with the Seattle Seahawks. Subsequent firstround picks JaWuan James, DeVante Parker, Laremy Tunsil and Charles Harris have combined for zero Pro Bowl appearances. Miami hit on a secondround pick in 2014 with Landry, but traded him this offseason. Running back Jay Ajayi became a bargain as a fifth-round choice in 2015, but he was also traded. The Sun / Wednesday, April 25, 2018 www.yoursun.com SP Page 3BUCSFrom Page 1 COURSES COURSESTo place your ad here, call 941-429-3110adno=719532 Executive Golf CourseWalk 9 holes for $12.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda AP FILE PHOTOMiami Dolphins head coach Adam Gase, left, answers a question during a news conference with Mike Tannenbaum, center, executive vice president of football operations, and Chris Grier, general manager, at the teams raining camp in Davie. The tension betwe en seeking an immediate draft dividend and investing for the long term is at the core of the Dolphins decision with the 11th over all pick. NFL DRAFT: DolphinsDolphins might use top pick to draft Tannehills successo r Thats why Jacksonville acquired the most coveted offensive lineman in free agency last month. Former Carolina All-Pro guard Andrew Norwell signed a fiveyear, $66.5 million deal that included $30 million guaranteed. Norwell will play between blossoming left tackle Cam Robinson, a second-round draft pick in 2017, and solid center Brandon Linder. The right side of Jacksonvilles line could use a makeover. Guard A.J. Cann, a third-round pick in 2015, is entering the final year of his contract, and 31-year-old right tackle Jermey Parnell has two years remaining on his deal after playing most of last season with a knee injury. Jacksonville likely wont be in position to take Notre Dame guard Quenton Nelson, widely considered the most polished offensive lineman in the draft, but could land Notre Dame offensive tackle Mike McGlinchey, UCLAs Kolton Miller or Georgias Isaiah Wynn. No one would be surprised to see the Jaguars choose a tight end with their first pick, either. Coughlin and general manager Dave Caldwell cut veteran Marcedes Lewis last month, and although they signed Austin Seferian-Jenkins in free agency, theyre still looking for someone who can be as productive blocking as catching passes. Those guys are rare these days, with South Carolinas Hayden Hurst and South Dakota States Dallas Goedert seemingly the best available. You see so many people today spread them out and go to the smaller guy,Ž Coughlin said. We want to run the ball. So to run the ball, we need a little bit more power in the back pocket to come off the ball, do all the combination work. ... Not easy to find, but theyre out there.Ž Some other things to know about Jacksonville, which is positioned to pick outside the top 10 for the first time since 2007.DEFENSIVE DEPTHVeteran linebacker Paul Posluszny retired, and nickel cornerback Aaron Colvin signed with Houston. But the Jaguars drafted linebacker Blair Brown in the fifth round last year and signed free agent D.J. Hayden to replace Colvin. We have needs, dont get me wrong, but theres not a glaring need for this upcoming season for us,Ž Caldwell said.QUARTERBACK COMING?The Jaguars let Chad Henne walk, leaving them without a backup quarterback until trading for Clevelands Cody Kessler late last month. Kesslers arrival did little to alter Jacksonvilles desire for a developmental backup. But how high will the Jags take one?HITS, MISSES AND BARGAINSCornerback Jalen Ramsey (first round, 2016) and running back Leonard Fournette (first round, 2017) are two big hits for a team with a history of draft woes. No one from Jacksonvilles 2013 draft class remains on the roster. JAGSFrom Page 1

PAGE 36

Page 4 SP www.yoursun.com Wednesday, April 25, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston175.773„„7-3L-38-19-4 Toronto148.6363„6-4W-18-36-5 NewYork139.591417-3W-49-54-4 TampaBay813.381855-5W-46-72-6 Baltimore617.2611181-9L-33-73-10 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland129.571„„6-4L-16-36-6 Detroit911.450245-5L-16-73-4 Minnesota810.444244-6L-55-33-7 Chicago515.250682-8L-12-93-6 KansasCity515.250682-8W-11-74-8 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston168.667„„6-4L-16-410-4 LosAngeles158.652„5-5W-15-710-1 Seattle1210.545324-6W-15-57-5 Oakland1211.522327-3W-38-64-5 Texas816.333874-6L-13-115-5 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork146.700„„5-5L-17-47-2 Philadelphia147.667„8-2W-49-15-6 Atlanta129.571216-4L-18-44-5 Washington1013.435544-6L-33-77-6 Miami517.2271082-8L-53-92-8 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY St.Louis138.619„„8-2W-35-48-4 Milwaukee149.609„„7-3W-68-66-3 Chicago119.550116-4W-23-48-5 Pittsburgh1210.545113-7L-45-47-6 Cincinnati418.182992-8W-12-72-11 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Arizona156.714„„7-3W-29-36-3 LosAngeles1110.524427-3W-37-64-4 Colorado1212.500425-5L-23-79-5 SanFrancisco1012.455534-6W-24-46-8 SanDiego915.375755-5W-14-105-5 MAJORLEAGUEBASEBALL A MERICANLEAGUE BATTING: Betts,Boston, .366;MMachado,Baltimore, .360;Lowrie,Oakland, .357;Altuve,Houston,.351; Correa,Houston,.346; Smith,TampaBay,.344; Judge,NewYork,.325; Cano,Seattle,.324;Haniger, Seattle,.324;Gregorius, NewYork,.324. RUNS: Betts,Boston,23; Gardner,NewYork,21; Judge,NewYork,20; Semien,Oakland,20; Springer,Houston,19; T rout,LosAngeles,19; Chapman,Oakland,18; Gregorius,NewYork,18; Correa,Houston,17;Cano, Seattle,16. RBI: Gregorius,NewYork, 24;Haniger,Seattle,23; Lowrie,Oakland,23;KDavis, Oakland,21;Correa,Houst on,19;6tiedat17. HITS: Lowrie,Oakland, 35;Altuve,Houston,33; MMachado,Baltimore, 32;Correa,Houston,28; Moustakas,KansasCity,27; Segura,Seattle,27;Semien, Oakland,27;Trout,Los Angeles,27;Betts,Boston, 26;Gordon,Seattle,26. DOUBLES: Andujar,New Y ork,8;Betts,Boston,8; Beltre,Texas,8;DMachado, Detroit,8;Segura,Seattle, 8;Springer,Houston,8;6 t iedat7. T RIPLES: Chapman,Oakland,3;Benintendi,Boston, 2;Candelario,Detroit,2; Castellanos,Detroit,2; Cozart,LosAngeles,2; Fisher,Houston,2;Smith, TampaBay,2;Sanchez, Chicago,2;Wendle,Tampa Bay,2;16tiedat1. HOMERUNS: Trout,Los Angeles,9;Haniger,Seattle, 8;MMachado,Baltimore, 8;Gallo,Texas,7;Gregorius,NewYork,7;Ramirez, Cleveland,7;7tiedat6. STOLENBASES: Gordon, Seattle,9;Anderson, Chicago,8;Gentry,Baltimore,5;Trout,LosAngeles, 5;Buxton,Minnesota, 4;RDavis,Cleveland,4; Garcia,Chicago,4;Lindor, Cleveland,4;Moncada,Chicago,4;Pillar,Toronto,4. PITCHING: Carrasco,Cleveland,4-0;Porcello,Boston, 4-0;Severino,NewYork, 4-1;12tiedat3. ERA: Morton,Houston,0.72; Verlander,Houston,1.10; Manaea,Oakland,1.23; Cole,Houston,1.29;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,49;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: Cabrera,New York,.354;Arenado,Colorado,.353;Flaherty,Atlanta, .339;Swanson,Atlanta,.329; Herrera,Philadelphia,.329; Martinez,St.Louis,.329; Grandal,LosAngeles,.328; Hoskins,Philadelphia,.323; Bryant,Chicago,.319;Pham, St.Louis,.318. 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;LeMahieu,Colorado,16;SMarte,Pittsburgh, 16. RBI: Baez,Chicago,23; Harper,Washington,19; Hoskins,Philadelphia,19; Cespedes,NewYork,18; Tucker,Atlanta,18;Franco, Philadelphia,17;5tiedat16. HITS: Cabrera,NewYork, 28;LeMahieu,Colorado, 28;Pirela,SanDiego,27; Swanson,Atlanta,27;Albies, Atlanta,26;Castro,Miami, 26;Herrera,Philadelphia, 26;Markakis,Atlanta,25; Martinez,St.Louis,25;4tied at24. DOUBLES: Albies,Atlanta, 9;Cabrera,NewYork,8; Freeman,Atlanta,8;Pollock, Arizona,8;Swanson,Atlanta, 8;12tiedat7. TRIPLES: Baez,Chicago,3; SMarte,Pittsburgh,3;Cervelli,Pittsburgh,2;Dyson, Arizona,2;Goldschmidt, Arizona,2;KMarte,Arizona, 2;Nimmo,NewYork,2; Pirela,SanDiego,2;CTaylor, LosAngeles,2;Zimmerman, Washington,2. HOMERUNS: Blackmon, Colorado,8;Harper,Washington,8;Baez,Chicago,7; DeJong,St.Louis,7;Thames, Milwaukee,7;Villanueva, SanDiego,7;Albies,Atlanta, 6;Molina,St.Louis,6;6tied at5. STOLENBASES: MTaylor, Washington,9;Turner, Washington,9;Inciarte, Atlanta,7;SMarte,Pittsburgh,7;Cain,Milwaukee, 5;Hamilton,Cincinnati,5; Hernandez,Philadelphia,5; Pham,St.Louis,5;Pollock, Arizona,5;Story,Colorado, 5. PITCHING: Corbin,Arizona, 4-0;Scherzer,Washington, 4-1;9tiedat3. ERA: Cueto,SanFrancisco, 0.35;Garcia,Miami,1.00;Scherzer,Washington,1.36; Martinez,St.Louis,1.42; Corbin,Arizona,1.89;Ryu, LosAngeles,1.99;Williams, Pittsburgh,2.15;Nola, Philadelphia,2.30;Stratton, SanFrancisco,2.32;Bettis, Colorado,2.40. STRIKEOUTS: Corbin, Arizona,48;Scherzer,Washington,47;deGrom,New York,40;Syndergaard,New York,39;Martinez,St.Louis, 37;Strasburg,Washington, 36;Kershaw,LosAngeles,35; Foltynewicz,Atlanta,33;Ray, Arizona,32;Smith,Miami,32.BOXSCORES ROUNDUP/MATCHUPSMariners1,WhiteSox0: MarcoGonzales andfourrelieverscombinedona“vehitter,MitchHanigersingledhomethe onlyrunandSeattleMarinersedged Chicago. Cubs10,Indians3: KyleSchwarberhit twoofChicagosfoursolohomerunsand theCubsdefeatedClevelandinthe“rst meetingbetweentheteamssincetheir classic2016WorldSeries. Yankees8,Twins3: DidiGregoriushad anotherbiggameatYankeeStadium withatwo-runhomerandthreeRBIs, andGarySanchezhomeredtwicetohelp CCSabathiaandNewYorkromppast Minnesota. BlueJays4,RedSox3,10innings: Curtis Grandersonhitawalk-offhomerinthe 10thinningtogiveTorontoawinover BostonandhandtheRedSoxtheir season-worstthirdstraightdefeat. LATE,PPD. AMERICANLEAGUE TampaBayatBaltimore,ppd. OaklandatTexas L.A.AngelsatHouston NATIONALLEAGUE AtlantaatCincinnati ArizonaatPhiladelphia N.Y.MetsatSt.Louis SanDiegoatColorado MiamiatL.A.Dodgers WashingtonatSanFrancisco INTERLEAGUE DetroitatPittsburgh.ppd. MilwaukeeatKansasCityTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA SanDiegoRoss(R)2-12.813-10-00.00.00 ColoradoGray(R)3:10p1-46.751-42-017.02.65 WashingtonScherzer(R)4-11.364-11-016.01.69 SanFran.Samardzija(R)3:45p1-00.001-00-210.05.40 AtlantaWisler(R)1-01.291-00-04.00.00 CincinnatiFinnegan(L)6:40p0-211.050-20-00.00.00 ArizonaGreinke(R)2-14.132-21-05.01.80 PhiladelphiaArrieta(R)7:05p2-02.042-11-113.01.38 MiamiRichards(R)0-26.161-30-00.00.00 LosAngelesKershaw(L)7:35p1-32.452-30-00.00.00 NewYorkMatz(L)1-14.423-10-14.110.38 St.LouisWacha(R)8:15p3-14.223-11-09.00.00AMERICANLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA LosAngelesTropeano(R)1-13.751-10-00.00.00 HoustonVerlander(R)2:10p3-01.104-12-121.01.71 SeattleHernandez(R)2-25.063-21-05.01.80 ChicagoShields(R)2:10p1-26.172-20-16.06.00 MinnesotaLynn(R)0-16.000-30-00.00.00 NewYorkGray(R)6:35p1-18.271-30-16.06.00 TampaBayArcher(R)1-16.593-22-221.15.91 BaltimoreBundy(R)7:05p1-21.422-31-117.15.19 BostonRodriguez(L)2-03.453-00-012.13.65 TorontoSanchez(R)7:07p1-23.861-30-14.06.75 OaklandG raveman(R)0-410.071-43-027.22.28 TexasFister(R)8:05p1-23.951-20-14.013.50INTERLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA DetroitBoyd(L)0-11.401-20-14.011.25 PittsburghTaillon(R)7:05p2-12.863-10-00.00.00 Chi.CubsLester(L)2-03.104-00-00.00.00 ClevelandBauer(R)7:10p1-22.671-30-00.00.00 MilwaukeeAnderson(R)2-13.254-10-00.00.00 KansasCityHammel(R)8:15p0-13.200-40-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALL1901: IntheopeneratDetroitsBennettPark,theTigers beatMilwaukeeinagreatcomeback.Trailing13-4 goingintothebottomoftheninth,theTigersscored10 runsfora14-13victory.FrankDillonhadfourdoubles. 1904: NewYorkpitcherJackChesbrorecordedthe“rst ofhis41victoriesontheseason,anAmericanLeague recordthatstillstands. 1933: YankeespitcherRussVanAttamadeaspectacular debutbyblankingWashington16-0andgoing4-for-4. 1976: Cubscenter“elderRickMondayrescuedthe American”agfromtwotrespasserswhotriedtosetit on“reintheout“eldofDodgerStadium.TheincidenthappenedinthefourthinningofChicagos5-4, 10-inninglosstoLosAngeles. 1977: TheCincinnatiRedsrompedtoa23-9victoryover theBravesinAtlanta.TheRedstiedaNationalLeague recordbyscoring12runsinthe“fthinningoffthree Bravespitchers.GeorgeFosterhadsevenRBIs,“ve runsscored,twohomeruns,adoubleandaqsingle. 1995: Majorleaguebaseballreturnedaftera257-day layoffastheLosAngelesDodgersbeattheFloridaMarlins8-7.Playershadgoneonstrikethepreviousseason. 1997: MattWilliamshitthreehomersandDavidJustice homeredtwiceastheClevelandIndiansandMilwaukee Brewerscombinedtomatchamajorleaguerecordfor homerunsinanine-inningnightgamewith11.Clevelandhitaclub-recordeightinall,includingthreeinone inningastheIndiansbeattheBrewers11-4. 2001: RickeyHendersonofthePadressetthemajor leaguewalksrecordwithhis2,063rdbaseonballsin SanDiegos5-3losstoPhiladelphia. 2009: AlbertPujolshithissecondgrandslamofthe seasonandsurpassed1,000careerRBIsinSt.Louis8-2 victoryovertheChicagoCubs. 2017: TreaTurnerhitforthethirdcycleinNationals historyanddroveinacareer-highsevenruns,helping Washingtontoa15-12winoverColoradoonafrigid night.MONDAYSGAMES AmericanLeague Cleveland2,Baltimore1 N.Y.Yankees14,Minnesota1 Oakland9,Texas4 L.A.Angels2,Houston0 ChicagoWhiteSox10,Seattle4 NationalLeague Cincinnati10,Atlanta4 SanDiego13,Colorado5 L.A.Dodgers2,Miami1 SanFrancisco4,Washington2 THURSDAYSGAMES AmericanLeague MinnesotaatN.Y.Yankees,1:05p.m. SeattleatCleveland,6:10p.m. TampaBayatBaltimore,7:05p.m. BostonatToronto,7:07p.m. ChicagoWhiteSoxatKansasCity,8:15p.m. NationalLeague AtlantaatCincinnati,12:35p.m. ArizonaatPhiladelphia,1:05p.m. N.Y.MetsatSt.Louis,1:15p.m. MilwaukeeatChicagoCubs,8:05p.m. Interleague DetroitatPittsburgh,12:35p.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 LowrieOak23981335.357 AltuveHou24941333.351 CorreaHou23811728.346 MSmithTB1961921.344 JudgeNYY21772025.325 CanoSea21741624.324 HanigerSea21741224.324 GregoriusNYY21711823.324 NATIONALLEAGUE PlayerGABRHPct. CabreraNYM20791628.354 ArenadoCol1968924.353 RFlahertyAtl1962921.339 SwansonAtl20821227.329 HerreraPhi20791226.329 MartinezStL2176725.329 GrandalLAD18671122.328 HoskinsPhi21651521.323 BryantChC19691222.319 PhamStL19661821.318 Throu g hA p ril23STATISTICALLEADERSMARINERS1,WHITESOX0SEATTLEABRHBIBBSOAVG. Gordoncf300000.295 Segurass400001.293 Cano2b401000.321 Cruzdh400000.235 Seager3b412000.233 Hanigerrf401103.321 Gamellf401001.176 Zuninoc300000.125 Vogelbach1b200010.212 Romine1b000000.000 TOTALS3215115 CHICAGOABRHBIBBSOAVG. Andersonss402001.267 Sanchez3b401001.290 Abreu1b400001.293 Castilloc401000.250 Davidsondh400004.197 Moncada2b301011.244 Thompsonrf300002.167 Garcialf-cf300002.184 Engelcf200000.157 a-Delmonicoph-lf100000.237 TOTALS32050112 SEATTLE000100000„152 CHICAGO000000000„051 a-groundedoutforEngelinthe7th. E„Seager2(4),Moncada(2).LOB„Seattle 6,Chicago6.2B„Seager(6),Moncada (6).RBIs„Haniger(24).CS„Gordon(2), Anderson(1),Engel(1). Runnersleftinscoringposition„Seattle 3(Gordon2,Vogelbach);Chicago3 (Davidson,Garcia,Delmonico).RISP„ Seattle1for4;Chicago0for6. GIDP„Abreu. DP„Seattle1(Seager,Cano,Vogelbach). SEATTLEIPHRERBBSONPERA Gonzales,W,2-265 0018894.37 Altavilla,H,4.20 000143.18 Rzepczynski,H,3.10 000019.00 Nicasio,H,810 0001154.22 Diaz,S,9-910 0002110.79 CHICAGOIPHRERBBSONPERA Volstad,L,0-14.13 1103663.75 Santiago3.120011593.38 Jones1.10 0001161.04 Gonzalespitchedto1batterinthe7th. Inheritedrunners-scored„Altavilla1-0, Rzepczynski1-0.HBP„Volstad(Gordon). WP„Gonzales. Umpires„Home,MikeEstabrook;First, AlfonsoMarquez;Second,BruceDreckman; Third,ChadFairchild.T„2:52.A„10,761 (40,615).CUBS10,INDIANS3CHICAGOABRHBIBBSOAVG. Almoracf511103.315 Baez2b512101.299 Rizzo1b512101.170 Contrerasc411111.274 LaStella3b501201.300 Schwarberdh522200.302 Russellss511001.217 Heywardrf412000.277 Happlf423201.259 TOTALS4210151019 CLEVELANDABRHBIBBSOAVG. Lindorss200010.218 Gonzalezss101100.222 Kipnis2b400111.165 Ramirez3b313010.266 Alonso1b400000.213 Encarnaciondh401102.154 Naquinrf201010.279 a-Guyerph-rf100000.125 Perezc300013.154 Zimmercf423001.271 Davislf300013.176 TOTALS31393610 CHICAGO021200302„10151 CLEVELAND001000011„391 a-groundedoutforNaquininthe8th. E„Happ(1),McAllister(1).LOB„Chicago 6,Cleveland8.2B„Baez2(7),Russell(5), Heyward(2),Ramirez(2),Zimmer(3). HR„Schwarber(5),offTomlin;Contreras (1),offTomlin;Schwarber(6),offTomlin; Happ(3),offTomlin.RBIs„Almora(7),Baez (24),Rizzo(6),Contreras(7),LaStella2(7), Schwarber2(16),Happ2(7),Kipnis(5), Encarnacion(7),Gonzalez(1).S„Lindor. Runnersleftinscoringposition„Chicago 4(Almora,Contreras,Schwarber,Russell); Cleveland3(Kipnis3).RISP„Chicago5for 16;Cleveland3for10. Runnersmovedup„Baez,LaStella,Kipnis. GIDP„Alonso,Guyer. DP„Chicago2(LaStella,Baez,Rizzo),(La Stella,Baez,Rizzo). CHICAGOIPHRERBBSONPERA Chatwood,W,1-364 1155923.74 Cishek110012182.25 Wilson12110085.59 Farrell121003170.00 CLEVELANDIPHRERBBSONPERA Tomlin,L,0-33.27 5503619.24 Otero1.100003184.15 Olson100000173.86 McAllister15 3300308.10 Goody11 0003131.17 Belisle122210217.36 Chatwoodpitchedto1batterinthe7th. Inheritedrunners-scored„Cishek1-0.WP„ Wilson,Belisle. Umpires„Home,TedBarrett;First,Lance Barksdale;Second,WillLittle;Third,Tom Woodring.T„3:00.A„16,408(35,225).YANKEES8,TWINS3MINNESOTAABRHBIBBSOAVG. Dozier2b400000.291 Keplerrf-cf411000.283 Sanodh310011.191 Escobar3b313110.293 Rosariolf400002.232 Garverc401001.200 Morrison1b200011.103 Grossmanrf100000.118 Adrianzass400003.208 LaMarrecf200001.421 a-Mauerph-1b100000.293 TOTALS3235139 NEWYORKABRHBIBBSOAVG. Gardnerlf410011.225 Judgerf523102.341 Gregoriusss413301.347 Stantondh410003.213 Sanchezc422301.208 Hickscf200021.270 Walker1b410002.172 Andujar3b400002.295 Torres2b402100.250 TOTALS358108313 MINNESOTA100000110„351 NEWYORK01112030X„8104 a-groundedoutforLaMarreinthe7th. E„Garver(1),Judge(1),Walker(1),Torres (1),Betances(2).LOB„Minnesota5,New York6.2B„Kepler(6),Escobar2(8),Judge (5).HR„Sanchez(4),offBerrios;Gregorius (8),offBerrios;Judge(7),offDuffey; Sanchez(5),offDuffey.RBIs„Escobar(9), Judge(16),Gregorius3(27),Sanchez3 (18),Torres(1).CS„Escobar(1). Runnersleftinscoringposition„Minnesota 4(Rosario2,LaMarre,Mauer);NewYork2 (Sanchez,Andujar).RISP„Minnesota2for 10;NewYork2for6. Runnersmovedup„Morrison. GIDP„Gardner. DP„Minnesota1(Adrianza,Morrison). MINNESOTAIPHRERBBSONPERA Berrios,L,2-2465527932.84 Pressly10 0003190.00 Duffey243311 4113.50 Rogers10 0002126.23 NEWYORKIPHRERBBSONPERA Sabathia,W,1-0621014821.86 Betances1-31 1021216.00 Robertson,H,42-30 000173.65 Shreve121101180.93 Holder100002199.53 Berriospitchedto2battersinthe5th. Inheritedrunners-scored„Robertson2-0. WP„Berrios,Duffey. Umpires„Home,RyanBlakney;First,Jim Wolf;Second,D.J.Reyburn;Third,Sam Holbrook.T„3:11.A„39,025(54,251).BLUEJAYS4,REDSOX3,10INN.BOSTONABRHBIBBSOAVG. Bettsrf400012.347 Benintendilf500004.227 Ramirez1b513100.333 Martinezdh400003.291 Devers3b411000.282 Nunez2b401100.268 BradleyJr.cf401002.225 Leonc200002.107 a-Morelandph100000.341 Vazquezc000010.211 Holtss413101.289 TOTALS37393214 TORONTOABRHBIBBSOAVG. Grandersonrf-lf513301.321 Hernandezlf300011.316 Grichukrf000000.086 Smoak1b300012.228 Solarte3b400002.236 Pearcedh210011.292 b-Moralesph-dh100000.229 Martinc401001.140 Pillarcf401101.301 Diazss410001.200 Travis2b410001.130 TOTALS34454311 BOSTON0000010020„390 TORONTO0300000001„450 Oneoutwhenwinningrunscored. a-groundedoutforLeoninthe8th.bgroundedoutforPearceinthe9th. LOB„Boston6,Toronto5.2B„Holt(4), Granderson(3),Pillar(7).HR„Granderson (3),offKimbrel.RBIs„Ramirez(16),Nunez (7),Holt(6),Granderson3(12),Pillar(9). SB„Nunez(1). Runnersleftinscoringposition„Toronto 2(Solarte,Diaz).RISP„Boston3for6; Toronto1for7. GIDP„Ramirez. DP„Toronto1(Diaz,Travis,Smoak). BOSTONIPHRERBBSONPERA Porcello73 33391031.93 Kelly21 0001203.38 Kimbrel,L,0-1.11110191.08 TORONTOIPHRERBBSONPERA Happ7411010973.72 Tepera,H,7110002202.38 Osuna,BS,1-714 2212311.74 Clippard,W,3-010 0010152.31 WP„Porcello. Umpires„Home,DanaDeMuth;First,Paul Nauert;Second,ScottBarry;Third,Carlos Torres.T„2:51.A„20,070(53,506).

PAGE 37

The Sun / Wednesday, April 25, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUENorth Division W L Pct. GB Daytona (Reds) 14 5 .737 „ Tampa (Yankees) 10 9 .526 4 Dunedin (Blue Jays) 7 10 .412 6 Lakeland (Tigers) 7 11 .389 6 Florida (Braves) 6 13 .316 8 Clearwater (Phillies) 6 13 .316 8 South Division W L Pct. GB Jupiter (Marlins) 14 4 .778 „ Bradenton (Pirates) 11 8 .579 3 Palm Beach (Cardinals) 10 8 .556 4 Charlotte (Rays) 9 9 .500 5 St. Lucie (Mets) 8 9 .471 5 Fort Myers (Twins) 8 11 .421 6 Tuesdays Games Charlotte at St. Lucie, TBD Jupiter at Palm Beach, TBD Lakeland 2, Dunedin 1 St. Lucie 5, Charlotte 3 Palm Beach 5, Jupiter 4 Tampa 4, Bradenton 3 Clearwater 3, Fort Myers 2 Daytona 7, Florida 3 Tampa at Bradenton, late Wednesdays Games Fort Myers at Clearwater, 12 a.m. Jupiter at Palm Beach, TBD Dunedin at Lakeland, TBD Dunedin at Lakeland, 5 p.m. Jupiter at Palm Beach, 5:30 p.m. Tampa at Bradenton, 6:30 p.m. Charlotte at St. Lucie, 6:30 p.m. Tampa at Bradenton, 6:30 p.m. Florida at Daytona, 7:05 p.m. Thursdays Games Bradenton at Jupiter, 6:30 p.m. Charlotte at Tampa, 6:30 p.m. Clearwater at Dunedin, 6:30 p.m. Florida at Lakeland, 6:30 p.m. Palm Beach at St. Lucie, 6:30 p.m. Daytona at Fort Myers, 7 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 April 22: Washington 106, Toronto 98 Today: Washington at Toronto, 7 p.m. Friday: Toronto at Washington, 6, 7 or 8 p.m. x-Sunday: Washington at Toronto, TBABOSTON 3, MILWAUKEE 2April 15: Boston 113, Milwaukee 107, OT April 17: Boston 120, Milwaukee 106 April 20: Milwaukee 116, Boston 92 April 22: Milwaukee 104, Boston 102 Tuesday: Boston 92, Milwaukee 87 x-Thursday: Boston at Milwaukee, 7, 8 or 9:30 p.m. x-Saturday: Milwaukee at Boston, TBACELTICS 92, BUCKS 87MILWAUKEE (87) Middleton 9-21 2-3 23, Antetokounmpo 5-10 6-9 16, Zeller 0-0 0-0 0, Bledsoe 5-15 4-6 16, Brogdon 1-5 0-0 2, Parker 7-15 1-1 17, Maker 1-5 0-0 2, Dellavedova 0-2 0-0 0, Snell 0-5 0-0 0, Muhammad 4-9 1-1 11. Totals 32-87 14-20 87. BOSTON (92) Tatum 2-7 3-3 8, Ojeleye 1-3 2-2 5, Horford 7-15 6-10 22, Rozier 4-10 6-8 16, J.Brown 5-13 1-2 14, Morris 4-10 1-2 10, Baynes 2-2 0-0 4, Larkin 2-2 0-0 4, Smart 2-7 5-5 9. Totals 29-69 24-32 92.MILWAUKEE 15 22 24 26 „ 87 BOSTON 23 25 24 20 „ 923-Point Goals„Milwaukee 9-33 (Middleton 3-6, Muhammad 2-3, Bledsoe 2-5, Parker 2-7, Dellavedova 0-2, Brogdon 0-2, Maker 0-3, Snell 0-5), Boston 10-31 (J.Brown 3-8, Horford 2-5, Rozier 2-6, Tatum 1-3, Ojeleye 1-3, Morris 1-4, Smart 0-2). Fouled Out„Maker. Rebounds„Milwaukee 37 (Antetokounmpo 10), Boston 50 (Horford 14). Assists„ Milwaukee 21 (Antetokounmpo 9), Boston 22 (Rozier 5). Total Fouls„Milwaukee 23, Boston 21. Technicals„Rozier. A„18,624 (18,624).PHILADELPHIA 3, MIAMI 1April 14: Philadelphia 130, Miami 103 April 16: Miami 113, Philadelphia 103 April 19: Philadelphia 128, Miami 108 April 21: Philadelphia 106, Miami 102 Tuesday: Miami at Philadelphia, late x-Thursday: Philadelphia at Miami, 7 p.m. x-Saturday: Miami at Philadelphia, TBAINDIANA 2, CLEVELAND 2April 15: Indiana 98, Cleveland 80 April 18: Cleveland 100, Indiana 97 April 20: Indiana 92, Cleveland 90 April 22: Cleveland 104, Indiana 100 Today: Indiana at Cleveland, 7 p.m. Friday: Cleveland at Indiana, 7, 8 or 8:30 p.m. x-Sunday: Indiana at Cleveland, TBAWESTERN CONFERENCE HOUSTON 3, MINNESOTA 1April 15: Houston 104, Minnesota 101 April 18: Houston 102, Minnesota 82 April 21: Minnesota 121, Houston 105 Monday: Houston 119, Minnesota 100 Today: Minnesota at Houston, 9:30 p.m. x-Friday: Houston at Minnesota, 9:30 p.m. x-Sunday: 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 April 22: San Antonio 103, Golden State 90 Tuesday: San Antonio at Golden State, late x-Thursday: Golden State at San Antonio, 9:30 p.m. x-Saturday: 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 April 21: New Orleans 131, Portland 123UTAH 3, OKLAHOMA CITY 1April 15: Oklahoma City 116, Utah 108 April 18: Utah 102, Oklahoma City 95 April 21: Utah 115, Oklahoma City 102 Monday: Utah 113, Oklahoma City 96 Today: Utah at Oklahoma City, 9:30 p.m. x-Friday: Oklahoma City at Utah, 10:30 p.m. x-Sunday: Utah at Oklahoma City, TBAINDIVIDUAL PLAYOFF STATISTICSThrough April 23: SCORING G FG FT PTS. AVG. Davis, NOR 4 49 31 132 33.0 James, CLE 4 46 32 130 32.5 Harden, HOU 4 38 29 121 30.2 Durant, GOL 4 40 27 116 29.0 DeRozan, TOR 4 40 25 112 28.0 Antetokounmpo, MIL 4 44 20 111 27.8 Holiday, NOR 4 46 12 111 27.8 Mitchell, UTA 4 43 14 110 27.5 George, OKC 4 35 22 109 27.2 Wall, WAS 4 37 30 107 26.8 Middleton, MIL 4 40 7 102 25.5 McCollum, POR 4 40 10 101 25.2 Brown, BOS 4 38 6 95 23.8 Oladipo, IND 4 30 17 89 22.2 Thompson, GOL 4 35 4 89 22.2 Aldridge, SAN 4 29 27 88 22.0 Beal, WAS 4 31 13 87 21.8 Westbrook, OKC 4 29 24 85 21.2 Paul, HOU 4 31 13 83 20.8 Dragic, MIA 4 29 14 78 19.5 FG PERCENTAGE FG FGA PCT. Valanciunas, TOR 22 31 .710 McGee, GOL 16 23 .696 Scott, WAS 20 29 .690 Gobert, UTA 22 32 .688 Gortat, WAS 20 31 .645 Antetokounmpo, MIL 44 71 .620 Middleton, MIL 40 65 .615 Capela, HOU 23 38 .605 Favors, UTA 21 35 .600 Turner, IND 24 41 .585 REBOUNDS G OFF DEF TOT AVG. Capela, HOU 4 20 36 56 14.0 Towns, MIN 4 14 39 53 13.2 Davis, NOR 4 12 36 48 12.0 James, CLE 4 9 38 47 11.8 Westbrook, OKC 4 7 40 47 11.8 Gobert, UTA 4 18 26 44 11.0 Simmons, PHL 4 11 32 43 10.8 Love, CLE 4 14 28 42 10.5 Mirotic, NOR 4 2 36 38 9.5 Durant, GOL 4 2 35 37 9.2 ASSISTS G AST AVG. Rondo, NOR 4 53 13.2 Wall, WAS 4 52 13.0 Simmons, PHL 4 39 9.8 Lowry, TOR 4 34 8.5 Green, GOL 4 33 8.2 Westbrook, OKC 4 33 8.2 James, CLE 4 32 8.0 Rubio, UTA 4 32 8.0 Rozier, BOS 4 28 7.0 Antetokounmpo, MIL 4 26 6.5ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Colorado -152 San Diego +142 Washington -155 at San Fran. +145 Atlanta -109 at Cincinnati -101 at Philadelphia -112 Arizona +102 at Los Angeles -375 Miami +345 at St. Louis -145 New York +135American LeagueSeattle -150 at Chicago +140 at Houston -217 Los Angeles +197 at New York -175 Minnesota +163 at Baltimore -132 Tampa Bay +122 Boston -137 at Toronto +127 Oakland -110 at Texas +100Interleagueat Cleveland -127 Chi. Cubs +117 at Pittsburgh -200 Detroit +180 Milwaukee -135 at Kansas City +125NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG at Toronto 7 215 Washington at Cleveland 6 205 Indiana at Houston 12 217 Minnesota at Oklahoma City 3 207 UtahNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Boston -171 Toronto +159 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Claimed INF/OF Jace Peterson off waivers from the N.Y. Yankees. Transferred RHP Gabriel Ynoa to the 60-day DL. CHICAGO WHITE SOX „ Placed OF Avisail Garcia on the 10-day DL. Recalled OF Daniel Palka from Charlotte (IL). KANSAS CITY ROYALS „ Optioned C Cam Gallagher and OF Paulo Orlando to Omaha (PCL). Placed RHP Justin Grimm on the 10-day DL, retroactive to Sunday. Reinstated OF Alex Gordon and C Salvador Perez from the 10-day DL. MINNESOTA TWINS „ Recalled RHP Tyler Duffey from Rochester (IL). OAKLAND ATHLETICS „ Placed RHP Yusmeiro Petit on the bereavement list. Recalled RHP Lou Trivino from Nashville (PCL).National LeagueCINCINNATI REDS „ Designated RHP Kevin Quackenbush for assignment. Reinstated RHP Kevin Shackelford from the 10-day DL. Sent 3B Eugenio Perez to Louisville (IL) for a rehab assignment. COLORADO ROCKIES „ Optioned RHP Scott Oberg to Albuquerque (PCL). Designated RHP Zach Jemiola for assignment. Selected the contract of RHP Brooks Pounders from Albuquerque. LOS ANGELES DODGERS „ Selected the contract of RHP Daniel Hudson from Oklahoma City (PCL). Optioned RHP Walker Buehler to Rancho Cucamonga (Calif.) MIAMI MARLINS „ Sent RHP Dan Straily to Jacksonville (FSL) for a rehab assignment.Can-Am LeagueROCKLAND BOULDERS „ Signed RHP David Palladino. TROIS-RIVIERES AIGLES „ Released RHPs Daniel Carela, Kody Kerski and Matt Rusch.BASKETBALLNational Basketball AssociationBROOKLYN NETS „ Named Pablo Prigioni assistant coach and Tiago Splitter pro scout.FOOTBALLNational Football LeagueCAROLINA PANTHERS „ Exercised their “ fth-year option on LB Shaq Thompson. LOS ANGELES CHARGERS „ Waived LB Mike Moore. LOS ANGELES RAMS „ Exercised their “ fth-year options on RB Todd Gurley and CB Marcus Peters. NEW ENGLAND PATRIOTS „ Signed OL Ulrick John.HOCKEYNational Hockey LeagueBUFFALO SABRES „ Signed F Victor Olofsson to a two-year contract.American Hockey LeagueAHL „ Suspended Rochester D Andrew MacWilliam three games, Manitoba F Buddy Robinson two games and Grand Rapids F Colin Campbell one game.OLYMPIC SPORTSUSADA „ Announced American cyclist Shaun Moffett accepted a 21-month sanction for his possession and use of testosterone and clomiphene.COLLEGESCARSON-NEWMAN „ Announced the resignation of mens and womens tennis coach Jean Love. IOWA STATE „ Announced senior mens basketball G Prentiss Nixon is transferring from Colorado State. MILWAUKEE „ Granted releases to mens basketball junior Gs Brock Stull and Jeremiah Bell and sophomore F Bryce Nze so they can transfer. NORTH CAROLINA „ Announced junior RB Antonio Williams is transferring from Ohio State. OKLAHOMA STATE „ Announced graduate mens basketball G Mike Cunningham is transferring from South Carolina-Upstate.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 April 21: 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 April 21: Toronto 4, Boston 3 Monday: Toronto 3, Boston 1 Today: Toronto at Boston, 7:30 p.m.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 April 21: Washington 4, Columbus 3, OT Monday: Washington 6, Columbus 3PITTSBURGH 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 April 22: 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 April 22: 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 1INDIVIDUAL PLAYOFF STATISTICSThrough April 23:PLAYOFF SCORING LEADERS GP G A PTS Sidney Crosby, PIT 6 6 7 13 Jake Guentzel, PIT 6 6 7 13 David Pastrnak, BOS 6 4 7 11 Nikita Kucherov, TB 5 5 5 10 Sean Couturier, PHI 5 5 4 9 John Carlson, WAS 6 1 8 9 Alex Ovechkin, WAS 6 5 3 8 Evgeny Kuznetsov, WAS 6 4 4 8 Nicklas Backstrom, WAS 6 2 6 8 Mitchell Marner, TOR 6 2 6 8 Torey Krug, BOS 6 1 7 8GOALS AGAINST AVERAGEName Team GPI MINS GA AVG Marc-Andre Fleury VGK 4 275 3 0.65 Martin Jones SJ 4 239 4 1.00 Jonathan Quick LA 4 271 7 1.55 Cory Schneider NJ 4 201 6 1.78 Braden Holtby WAS 5 313 10 1.92 Connor Hellebuyck WIN 5 279 9 1.94 Andrei Vasilevskiy TB 5 298 10 2.01 Matt Murray PIT 6 354 13 2.20 Pekka Rinne NAS 6 322 14 2.60 Andrew Hammond COL 3 137 6 2.63 Tuukka Rask BOS 6 328 15 2.74 Sergei Bob rovsky CLM 6 415 22 3.18 Frederik Andersen TOR 6 309 17 3.30 Devan Dubnyk MIN 5 247 14 3.39 John Gibson ANA 4 216 13 3.59 Jonathan Bernier COL 4 217 14 3.87 Michal Neuvirth PHI 3 149 11 4.40 Philipp Grubauer WAS 2 105 8 4.57ECHL 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 Wednesday, April 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, late x-Wednesday, April 25: Allen at Idaho, 9:10 p.m. Division Finals (Best-of-7; x-if necessary) Eastern Conference North Division Adirondack vs. Manchester Friday, April 27: Manchester at Adirondack, 7:00 p.m. Saturday, April 28: Manchester at Adirondack, 7:00 p.m. Tuesday, May 1: Manchester at Adirondack, 7:00 p.m. Thursday, May 3: Manchester at Adirondack, 7:00 p.m. x-Sunday, May 6: Adirondack at Manchester, 6:00 p.m. x-Monday, May 7: Adirondack at Manchester, 7:00 p.m. x-Wednesday, May 9: Manchester at Adirondack, 7:00 p.m. 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. GOLFUPCOMING TOURNAMENTSAll times EasternPGA TOUR ZURICH CLASSIC OF NEW ORLEANSSite: Avondale, La. Course: TPC Louisiana. Yardage: 7,425. Par: 72. Purse: $7.2 million. Winners share: $2,073,600 ($1,036,800 to each player). Television: Thursday-Friday, 2:30-6:30 p.m. (Golf Channel); Saturday-Sunday, 1-2:45 p.m. (Golf Channel), 3-6 p.m. (CBS Sports). Defending champions: Cameron Smith and Jonas Blixt. Last week: Andrew Landry won the Valero Texas Open. FedEx Cup leader: Justin Thomas. Notes: This is the only team event on the PGA Tour. The 72 holes of stroke play features fourballs in the “ rst and third round, foursomes in the second and fourth rounds. ... No world ranking points are available. ... Ten of the top 14 players in the world ranking are in the “ eld. ... The Zurich Classic is the “ rst tournament since the Tour Championship to feature all four major champions „ Patrick Reed, Justin Thomas, Jordan Spieth and Brooks Koepka. ... Koepka is playing for the “ rst time since Kapalua at the start of the year because of a left wrist injury. ... The 36-hole cut is to the low 35 teams and ties. ... Koepka is playing with Marc Turnesa, who has played 15 PGA Tour events since the end of 2014. ... Spieth is playing with Ryan Palmer; Thomas with Alabama teammate Bud Cauley; and Reed with Patrick Cantlay. This is Reeds “ rst start since he won the Masters. ... Jon Rahm is teamed with Wesley Bryan. ... Chris Paisley of England received a sponsor exemption and is playing with close friend Tommy Fleetwood. ... There are teams with both players from Mexico, Canada, Spain, China, England, Ireland, Scotland, Argentina, and two each from Australia and South Africa. There also are three teams of South Korean heritage. Next week: Wells Fargo Championship. Online: www.pgatour.com LPGA TOUR LPGA MEDIHEAL CHAMPIONSHIPSite: Daly City, Calif. Course: Lake Merced GC. Yardage: 6,541. Par: 72. Purse: $1.5 million. Winners share: $225,000. Television: Thursday-Sunday, 6:30-9 p.m. (Golf Channel). Defending champion: New tournament. Last week: Moriya Jutanugarn won the HUGEL-JTBC LA Open. Race to CME Globe leader: Inbee Park. Notes: The LPGA returns to Lake Merced after a year away. It previously had the Swinging Skirts LPGA Classic from 2014-16. ... Lydia Ko is a two-time winner at Lake Merced. She is in the “ eld, along with Haru Nomura of Japan, who won in 2016. ... Park, who has two runner-up “ nishes and a tie for third in the last three starts, returned to a No. 1 ranking. .... Five players have been No. 1 since Park was last there in October 2015. ... Moriya Jutanugarn, who won at Wilshire Country Club last week, and Ariya Jutanugarn are only the second set of sisters to win on the LPGA Tour. The other was Annika and Charlotta Sorenstam. Next up could be the Korda sisters. Jessica already has won on the LPGA; Nelly has won on the Symetra Tour. ... For the second straight year, different players won the “ rst nine LPGA events. This year, those nine players represent “ ve countries „ U.S., South Korea, Thailand, Canada and Sweden. Next week: Volunteers of America Texas Classic. Online: www.lpga.comEUROPEAN TOUR/ASIAN TOUR VOLVO CHINA OPENSite: Beijing. Course: Topwin Golf & CC. Yardage: 7,261. Par: 72. Purse: CNY20 million ($3.18 million). Television: Wednesday, 10:30 p.m. to 2:30 a.m (Golf Channel); Thursday, 2:30-5:30 a.m., 10:30 p.m.-2:30 a.m. (Golf Channel); Friday, 2:30-5:30 a.m. (Golf Channel); SaturdaySunday, 12:30-5 a.m. (Golf Channel). Defending champion: Alexander Levy. Last week: Levy won the Trophee Hassan II. Race to Dubai leader: Patrick Reed. Notes: Two of Levys four European Tour victories were at the Volvo China Open. His other two were at the Portugal Masters and Porsche European Open. ... The “ eld includes Shubhankar Sharma of India, who has spent three of the last four weeks on the PGA Tour. ... Li Haotong won his “ rst European Tour event at the Volvo China Open two years ago. Li is back in the “ eld, along with 2015 winner Wu Ashun. ... Past champions include Branden Grace, Nicolas Colsaerts, Y.E. Yang and Paul Casey. ... Li and Kiradech Aphibarnrat are the only players in the “ eld ranked in the top 50. Next week: Golf Sixes. Online: www.europeantour.com and www. asiantour.com WEB.COM TOUR UNITED LEASING & FINANCE CHAMPIONSHIPSite: Newburgh, Ind. Course: Victoria National GC. Yardage: 7,242. Par: 72. Purse: $600,000. Winners share: $108,000. Television: Thursday-Friday, 11 a.m. to 2 p.m. (Golf Channel); Saturday-Sunday, 3-6 p.m. (Golf Channel). Defending champion: D.H. Lee. Last week: Eric Axley won the rain-shortened North Mississippi Classic. Money leader: Sungjae Im. Next tournamnet: Knoxville Open. Online: www.pgatour.com/webcom PGA TOUR CHAMPIONSLast week: Kirk Triplett and Paul Broadhurst won the Bass Pro Shops Legends of Golf at Big Cedar Lodge. Charles Schwab Cup leader: Steve Stricker. Next week: Insperity Invitational. Online: www.pgatour.com/champions OTHER TOURSMEN Japan Golf Tour: The Crowns, Nagoya GC (Wago), Aichi, Japan. Defending chamion: Yusaku Miyazato. Online: www.jgto.org PGA Tour of Australasia: SP PNG Golf Open, Royal Port Moresby GC, Port Moresby, Papula New Guinea. Defending champion: Cory Crawford. Online: www.pga.org.au Sunshine Tour: Mopani Redpath Zambia Open, Nkana GC, Kitwe, Zambia. Defending champion: Riekus Nortje. Online: www. sunshinetour.com Challenge Tour: Turkish Airlines Challenge, Gloria GC, Belek, Turkey. Defending champion: Ryan Evans. Online: www.europeantour. com/challengetour WOMEN USGA : U.S. Womens Amateur Four-ball, El Caballero CC, Tarzana, Calif. Defending champions: Taylor Totland and Alice Chen. Online: www.usga.org Korean LPGA: Creas F&C KLPGA Championship, Lakewood GC, Yangju, South Korea. Defending champion: Jang Su Yeon. Online: www.klpga.co.kr Japan LPGA: Cyber Agetn Ladies Golf Tournament, Grand“ elds CC, Shizuoka, Japan. Defending champion: Ha-neul Kim. Online: www.lpga.or.jpTENNISATP WORLD TOURGAZPROM HUNGARIAN OPEN Tuesday at BudaPart-Kopaszi gat, Budapest, Hungary Purse: $615,900 (WT250); Surface: Clay-OutdoorMens Singles First RoundJan-Lennard Struff (7), Germany, def. Jurgen Zopp, Estonia, 2-6, 6-4, 7-5. Alexander Bublik, Kazakhstan, def. Denis Istomin, Uzbekistan, 6-7 (6), 7-6 (5), 7-5. Yannick Maden, Germany, def. Marton Fucsovics (6), Hungary, 4-6, 6-3, 6-2. Maximilian Marterer, Germany, def. Viktor Troicki, Serbia, 3-6, 6-4, 6-4. Nikoloz Basilashvili, Georgia, def. Paolo Lorenzi, Italy, 6-4, 6-2. Andreas Seppi (8), Italy, def. Thomas Fabbiano, Italy, 4-6, 7-5, 6-3. Matteo Berrettini, Italy, def. Attila Balasz, Hungary, 6-4, 3-6, 7-6 (4). Mikhail Youzhny, Russia, leads Zsombor Piros, Hungary, 6-3, 5-3, susp., darkness.Mens Doubles First RoundHugo Nys, France, and Denis Shapovalov, Canada, def. Damir Dzumhur, Bosnia-Herzegovina, and Roman Jebavy, Czech Republic, 6-4, 7-5. Marcelo Demoliner, Brazil, and Santiago Gonzalez, Mexico, def. Marius Copil and Florin Mergea, Romania, 6-2, 7-6 (1). Dominic Inglot, Britain, and Franko Skugor, Croatia, def. Max Mirnyi, Belarus, and Philipp Oswald (3), Austria, 4-6, 7-5, 10-7. Matwe Middelkoop, Netherlands, and Andres Molteni (4), Argentina, def. Jonathan Eysseric and Lucas Pouille, France, 6-4, 7-6 (4).BARCELONA OPEN BANC SABADELL Tuesday at Real Club de Tenis Barcelona 1899, Barcelona, Spain Purse: $3.08 million (WT500); Surface: Clay-OutdoorMens Singles First RoundRoberto Carballes Baena, Spain, def. Andreas Haider-Maurer, Austria, 6-2, 6-4. Martin Klizan, Slovakia, def. Federico Delbonis, Argentina, 6-3, 6-7 (5), 6-4. Gilles Simon, France, def. Ilya Ivashka, Belarus, 6-2, 6-3. Guido Pella, Argentina, def. Peter Gojowczyk, Germany, 6-4, 6-4. Bjorn Fratangelo, United States, def. Alexey Vatutin, Russia, 7-5, 5-7, 6-3. Jaume Munar, Spain, def. Joao Sousa, Portugal, 6-4, 3-6, 7-5.Second RoundDavid Gof“ n (4), Belgium, def. Marcel Granollers, Spain, 4-6, 7-6 (2), 6-2. Feliciano Lopez (12), Spain, def. Dusan Lajovic, Serbia, 6-4, 2-6, 6-4. Malek Jaziri, Tunisia, def. Ernesto Escobedo, United States, 6-4, 6-3. Roberto Bautista Agut (8), Spain, def. Ivo Karlovic, Croatia, 6-7 (4), 6-2, 6-4. Adrian Mannarino (11), France, def. Pablo Cuevas, Uruguay, 6-4, 7-6 (5).Mens Doubles First RoundLukasz Kubot, Poland, and Marcelo Melo, Brazil, def. Karen Khachanov, Russia, and Diego Schwartzman, Argentina, 6-3, 6-0. Nicolas Jarry, Chile, and Guido Pella, Argentina, def. Jamie Murray, Britain, and Bruno Soares, Brazil, 7-5, 7-5. Rohan Bopanna, India, and Edouard RogerVasselin, France, def. Henri Kontinen, Finland, and John Peers (2), Australia, 7-6 (7), 6-3.WTA TOURTEB BNP PARIBAS ISTANBUL CUPTuesday at Garanti Koza Arena, Istanbul Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles First RoundIrina-Camelia Begu (7), Romania, def. Dalila Jakupovic, Slovenia, 7-5, 6-0. Yulia Putintseva, Kazakhstan, def. Sorana Cirstea (6), Romania, 0-6, 6-1, 6-0. Viktoriya Tomova, Bulgaria, def. Valentyna Ivakhnenko, Russia, 7-5, 6-4. Pauline Parmentier, France, def. Ayla Aksu, Turkey, 6-2, 6-2. Arantxa Rus, Netherlands, def. Zhang Shuai (4), China, 6-2, 6-3. Danka Kovinic, Montenegro, def. Anna Kalins kaya, Russia, 6-3, 6-3. Donna Vekic, Croatia, def. Agnieszka Radwanska (3), Poland, 6-1, 2-0 retired. Polona Hercog, Slovenia, def. Aryna Sabalenka (8), Belarus, 6-2, 7-5. Maria Sakkari, Greece, def. Cagla Buyukakcay, Turkey, 7-5, 6-2. Caroline Wozniacki (1), Denmark, def. Ekaterina Alexandrova, Russia, 6-2, 6-2.Womens Doubles First RoundKateryna Bondarenko, Ukraine, and Aleksandra Krunic (1), Serbia, def. Desirae K rawczyk, United States, and Giuliana Olmos, Mexico, 6-3, 6-3. Liang Chen and Zhang Shuai, China, def. RekaLuca Jani, Hungary, and Elitsa Kostova, Bulgaria, 6-3, 7-6 (2).PORSCHE GRAND PRIXTuesday at Porsche-Arena, Stuttgart, Germany Purse: $816,000 (Premier); Surface: Clay-IndoorWomens Singles First RoundMarta Kostyuk, Ukraine, def. Antonia Lottner, Germany, 6-4, 6-1. Karolina Pliskova (5), Czech Republic, def. Kiki Bertens, Netherlands, 6-2, 6-2. Caroline Garcia (6), France, def. Maria Sharapova, Russia, 3-6, 7-6 (6), 6-4. Marketa Vondrousova, Czech Republic, def. Julia Goerges, Germany, 6-2, 6-2. Laura Siegemund, Germany, def. Barbora Strycova, Czech Republic, 6-4, 6-3.Womens Doubles First RoundVeronika Kudermetova, Russia, and Lidziya Marozava, Belarus, def. Mihaela Buzarnescu, Romania, and Alize Cornet, France, 1-6, 7-5, 6-4. Alicja Rosolska, Poland, and Abigail Spears, United States, def. Carina Witthoeft and Anna Zaja, Germany, 6-3, 3-6, 10-7. Andreja Klepac, Slovenia, and Maria Jose Martinez Sanchez (1), Spain, def. Nadiia Kichenok, Ukraine, and Anastasia Rodionova, Australia, 3-6, 6-2, 10-3.AUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through April 21 1. Kyle Busch, 415 2. Joey Logano, 359 3. Clint Bowyer, 329 4. Kevin Harvick, 324 5. Brad Keselowski, 303 6. Denny Hamlin, 286 7. Martin Truex Jr., 284 8. Ryan Blaney, 282 9. Kurt Busch, 282 10. Kyle Larson, 279 11. Aric Almirola, 248 12. Erik Jones, 233 13. Alex Bowman, 209 14. Austin Dillon, 208 15. Jimmie Johnson, 200 16. William Byron, 192 17. Ryan Newman, 186 18. Paul Menard, 183 19. Ricky Stenhouse Jr., 176 20. Chase Ellilott, 175NASCAR XFINITY POINTS LEADERS Through April 20 1. Elliott Sadler, 311 2. Christopher Bell, 282 3. Tyler Reddick, 280 4. Daniel Hemric, 273 5. Justin Allgaier, 263 6. Cole Custer, 263 7. Ryan Truex, 242 8. Spencer Gallagher, 228 9. Brandon Jones, 227 10. Matt Tifft, 213 11. Ryan Reed, 211 12. Ross Chastain, 182 13. Austin Cindric, 171 14. Michael Annett, 143 15. Kaz Grala, 138 16. Jeremy Clements, 137 17. Alex Labbe, 137 18. Ryan Sieg, 133 19. Ryan Preece, 126 20. Garrett Smithley, 124NASCAR CAMPING WORLD TRUCK POINTS LEADERS Through March 26 1. Johnny Sauter, 181 2. Grant En“ nger, 152 3. Brett Mof“ tt, 150 4. Ben Rhodes, 148 5. Noah Gragson, 146 6. Stewart Friesen, 122 7. Matt Crafton, 122 8. Myatt Snider, 118 9. Dalton Sargeant, 118 10. Austin Hill, 100 11. Justin Haley, 95 12. Spencer Davis, 94 13. Cody Coughlin, 87 14. Justin Fontaine, 82 15. Wendell Chavous, 81 16. Austin Wayne Self, 76 17. Jordan Anderson, 70 18. Robby Lyons, 67 19. Joe Nemechek, 65 20. Norm Benning, 49INDYCAR POINTS LEADERS Through April 231. Josef Newgarden, 158 2. Alexander Rossi, 145 3. Sebastien Bourdais, 119 4. Graham Rahal, 119 5. James Hinchcliffe, 118 6. Ryan Hunter-Reay, 113 7. Scott Dixon, 107 8. Robert Wickens, 97 9. Marco Andretti, 88 10. Will Power, 81 11. Ed Jones, 79 12. Tony Kanaan, 79 13. Zach Veach, 77 14. Takuma Sato, 70 15. Simon Pagenaud, 66 16. Spencer Pigot, 61 17. Gabby Chaves, 55 18. Matheus Leist, 51 19. Charlie Kimball, 50 20. Max Chilton, 44SOCCERMAJOR 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 0April 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 0April 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, tieApril 21Utah 2, North Carolina 2, tie Sky Blue FC 1, Chicago 1, tieApril 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 TuesdayLiverpool (England) 5, Roma (Italy) 2TodayBayern Munich (Germany) vs. Real Madrid (Spain), 2:45 p.m.Second Leg Tuesday, May 1Real Madrid (Spain) vs. Bayern Munich (Germany), 2:45 p.m.Wednesday, May 2Roma (Italy) vs. Liverpool (England), 2:45 p.m.2018 U.S. MENS SOCCER RESULTS/SCHEDULEAll times Eastern (Won 1, Lost 0, Tied 1)Sunday, Jan. 28 „ United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0Saturday, June 9 „ vs. France at Lyon, France (tentative) PRO FOOTBALL2018 NFL DRAFT ORDERThursday through Saturday, at DallasFirst Round1. Cleveland 2. New York Giants 3. New York Jets (from Indianapolis) 4. Cleveland (from Houston) 5. Denver 6. Indianapolis (from N.Y. Jets) 7. Tampa Bay 8. Chicago 9. San Francisco 10. Oakland 11. Miami 12. Buffalo (from Cincinnati) 13. Washington 14. Green Bay 15. Arizona 16. Baltimore 17. Los Angeles Chargers 18. Seattle 19. Dallas 20. Detroit 21. Cincinnati (from Buffalo) 22. Buffalo (from Kansas City) 23. New England (from Los Angeles Rams) 24. Carolina 25. Tennessee 26. Atlanta 27. New Orleans 28. Pittsburgh 29. Jacksonville 30. Minnesota 31. New England 32. Philadelphia2018 NFL SCHEDULEAll times Eastern (x-subject to change)WEEK 1 Thursday, Sept. 6Atlanta at Philadelphia, 8:20 p.m. (NBC)Sunday, Sept. 9Buffalo at Baltimore, 1 p.m. (CBS) Pittsburgh at Cleveland, 1 p.m. (CBS) Cincinnati at Indianapolis, 1 p.m. (CBS) Tennessee at Miami, 1 p.m. (FOX) San Francisco at Minnesota, 1 p.m. (FOX) Houston at New England, 1 p.m. (CBS) Tampa Bay at New Orleans, 1 p.m. (FOX) Jacksonville at New York Giants, 1 p.m. (FOX) Kansas City at L.A. Chargers, 4:05 p.m. (CBS) Washington at Arizona, 4:25 p.m. (FOX) Dallas at Carolina, 4:25 p.m. (FOX) Seattle at Denver, 4:25 p.m. (FOX) Chicago at Green Bay, 8:20 p.m. (NBC)Monday, Sept. 10New York Jets at Detroit, 7:10 p.m. (ESPN) Los Angeles Rams at Oakland, 10:20 p.m. (ESPN)WEEK 2 Thursday, Sept. 13Baltimore at Cincinnati, 8:20 p.m. (NFLN)Sunday, Sept. 16Carolina at Atlanta, 1 p.m. (FOX) Los Angeles Chargers at Buffalo, 1 p.m. (CBS) Minnesota at Green Bay, 1 p.m. (FOX) Cleveland at New Orleans, 1 p.m. (FOX) Miami at New York Jets, 1 p.m. (CBS) Kansas City at Pittsburgh, 1 p.m. (CBS) Philadelphia at Tampa Bay, 1 p.m. (FOX) Houston at Tennessee, 1 p.m. (CBS) Indianapolis at Washington, 1 p.m. (CBS) Arizona at Los Angeles Rams, 4:05 p.m. (FOX) Detroit at San Francisco, 4:05 p.m. (FOX) Oakland at Denver, 4:25 p.m. (CBS) New England at Jacksonville, 4:25 p.m. (CBS) New York Giants at Dallas, 8:20 p.m. (NBC)Monday, Sept. 17Seattle at Chicago, 8:15 p.m. (ESPN)WEEK 3 Thursday, Sept. 20New York Jets at Cleveland, 8:20 p.m. (NFLN)Sunday, Sept. 23New Orleans at Atlanta, 1 p.m. (FOX) Denver at Baltimore, 1 p.m. (CBS) Cincinnati at Carolina, 1 p.m. (CBS) New York Giants at Houston, 1 p.m. (FOX) Tennessee at Jacksonville, 1 p.m. (CBS) San Francisco at Kansas City, 1 p.m. (FOX) Oakland at Miami, 1 p.m. (CBS) Buffalo at Minnesota, 1 p.m. (CBS) Indianapolis at Philadelphia, 1 p.m. (FOX) Green Bay at Washington, 1 p.m. (FOX) L.A. Chargers at L.A. Rams, 4:05 p.m. (CBS) Chicago at Arizona, 4:25 p.m. (FOX) Dallas at Seattle, 4:25 p.m. (FOX) New England at Detroit, 8:20 p.m. (NBC)Monday, Sept. 24Pittsburgh at Tampa Bay, 8:15 p.m. (ESPN)WEEK 4Byes: Carolina, WashingtonThursday, Sept. 27Minnesota at Los Angeles Rams, 8:20 p.m. (FOX/ NFLN )

PAGE 38

By DOUG FERGUSONAssociated PressThe PGA Tour began the second half of the season at the Texas Open, with Andrew Landry becoming the seventh first-time winner. Never mind that it feels as though the season is just getting started. Still to come are three majors and The Players Championship. Not to be overlooked are the FedEx Cup playoffs. Quibble about points and prestige, but they deliver four tournaments over five weeks of the top available players. Most sports prefer to become more relevant the closer they get to the finish line, so thats one benefit of the PGA Tours wraparound season. The opening 22 weeks featured one major and three World Golf Championships, one of them in Shanghai last October, the other two in March separated by two weeks. Justin Thomas, Bubba Watson and Patton Kizzire are multiple winners. Dustin Johnson should be. Jordan Spieth would settle for one victory at this point. The first half did a good job setting the table for what should be a compelling five months.BATTLE FOR NO. 1Not long after Dustin Johnson closed with a 67 at the RBC Heritage, he left for the Bahamas as part of a three-week break. His tie for 16th at Hilton Head was important. It assured Johnson of staying at No. 1 for a few more weeks, but maybe not by the time he returns at TPC. He will be No. 1 for at least 62 weeks, significant in that only three other players have stayed atop the world ranking longer since it began in 1986 „ Nick Faldo (81 weeks), Greg Norman (96 weeks) and Tiger Woods (264 weeks and 281 weeks). It might not last much longer. Thomas, who could have replaced Johnson by winning his semifinal match in the Dell Technologies Match Play, gets another chance next week at the Wells Fargo Championship. Thats at Quail Hollow, where Thomas won the PGA Championship last summer. Jon Rahm also had a chance to get to No. 1 in January until a 75-77 weekend at Torrey Pines. With so many big tournaments coming up, a half-dozen players are in the mix for No. 1 by the end of the season.BEST SEASONPatrick Reed can easily claim this because of that green jacket he loves to (and should) show off. Winning the Masters makes it a great year no matter what else happens, and Reed will have a hard time topping this one even if he wins all five Ryder Cup matches in France. Three others are worthy of consideration. Thomas faced a most difficult encore after he won five times last season, including his first major, the PGA Championship, and the FedEx Cup. He has backed it up so far with two victories. One of them was the Honda Classic, where he made two birdies on the par-5 18th „ with a wedge to force a playoff, and with a 5-wood to set up the win. Watson won against two strong fields at Riviera and Match Play. Kizzire wont get as much recognition from winning at the OHL Classic at Mayakoba in the fall and the Sony Open in January. But he went head-to-head in beating Rickie Fowler in Mexico and won a sixhole playoff on Oahu. In a rarity, he won twice in a season while ranked outside the top 100 in the world.TIGER ANNIVERSARYOne year ago, the Texas Open was the same week Woods had his fourth back surgery, and all sorts of speculation followed. Would he ever play again? Did he even want to play again? And if he did, how much would fusion surgery limit him? The answers: Yes, yes and not much. He recorded a swing speed of 129 mph. He was runner-up by one shot at the Valspar Championship. A year ago, no one would have been surprised if he missed the Masters. Instead, the surprise was that he didnt break par until Sunday and tied for 32nd. Interesting about Woods at this point in the season is that he played three of his six tournaments on courses where he has never won.THE REVIVALSEven as the PGA Tour gets younger, five players in their 40s managed to win. Phil Mickelson tops the list. Ian Poulter isnt too far behind. His victory drought approaching five years, Mickelson was on the verge of falling out of the top 50 in the world for the first time in 25 years when he ran off four consecutive top 10s, the last one a playoff victory in the Mexico Championship. Page 6 SP www.yoursun.com Wednesday, April 25, 2018 / The SunGOLF: Grandview Golf Club in YorkI expect the proposals will be strong,Ž NCAA president Mark Emmert told The Associated Press. T heyll certainly break with the status quo. Thats their charge and their mission. Thats what we need. I think its going to be a very good day for college sports,Ž he said. That would be welcome, considering there has been no shortage of bad days in recent months. The Commission on College Basketball formed in October a few weeks after federal prosecutors announced they had charged 10 men „ including assistant coaches at Arizona, Auburn, USC and Oklahoma State along with a top Adidas executive „ in a fraud and bribery scandal. The case involves hundreds of thousands of dollars in alleged bribes and kickbacks designed to influence recruits on choosing a school, agent or apparel company. And it has entangled schools such as Kansas, North Carolina State Louisville and Miami among others, though prosecutors withdrew a criminal complaint in Feburary against one of the defendants, a youth hoops program director. Atlantic Coast Conference commissioner John Swofford said that case has put college sports in the position of reacting instead of proactively heading off yet-toemerge problems. Sometimes unfortunatel y thats what it takes,Ž Swofford told the AP. Youd like to think that collectively the basketball world couldve seen this coming and had the foresight to get out ahead of it. But thats not reality. Organizations and people, we all sometimes need wake-up calls. And I see this as a wake-up call, and therefore an opportunity.Ž One the Rice commission wants to seize. It was charged with finding ways to reform and modernize rules, including looking at the NCAAs relationship with the NBA, youth leagues, apparel companies and agents. It was also set to review an enforcement process that frequently takes years to resolve complicated cases of potentially major rules violations. The commission features several prominent names in the sport, including former NBA stars Grant Hill and David Robinson, former Georgetown coach John Thompson III, retired college coach Mike Montgomery and Ohio State athletic director Gene Smith. The stage is set, certainly, given whats happened with law enforcement and what weve seen in media reports around mens basketball at the collegiate level,Ž Southeastern Conference commissioner Greg Sankey told the AP. You involve Condoleezza Rice because you want an impactful outcome.Ž After Rice presents Wednesday morning, the boards will meet to consider adoptin g the commissions recommendations, either fully or in part. The next stop would be the Division I Council, a group mostly made up of athletic directors, to craft legislation for implementation. Emmert said the council is already forming subgroups to deal with the targeted areas the commission is expected to address, with the goal of having legislation ready to be presented by August in time for next season. Swofford, for one, said hed prefer to end the one-and-done model of top NBA prospects arriving in college for one-year pit stops before turning professional, though that would also take agreement from the NBA. Swofford prefers a model similar to baseball b y allowin g hi g h schoolers to go straight to the pros but require players who enter college to spend two years there. Hed also like to see the NBA-run G League become a stronger developmental option for athletes who dont want to come to college, a path recently chosen by former Syracuse recruit and McDonalds AllAmerican Darius Bazley. Regardless, Swofford said, changes must be broad-based because I dont think theres a silver bullet hereŽ to fix everything. And he expects the commission to offer substantiveŽ findings. If we cant react to something like this in a way that brings significant improvement to the system and to what were doing, shame on us,Ž Swofford said.COLLEGEFrom Page 1 AP FILE PHOTOTiger Woods hits a drive on the third hole during the fourth round at the Masters in Augusta, Ga. Woods brought back the largest c rowds to golf with his return from back surgery. COMMENTARY: GolfPGA Tour primed for b ig 2nd half of seasonAP PHOTOSandra Thompson, a golfer and member of a group of local women known as Sisters in the Fairway, addresses a reporters question during an interview with The Associated Press, Tuesday, in York, Pa. Associated PressYORK, Pa. „ Black people have long complained about getting pulled over by police for driving while black,Ž or being eyed suspiciously by store security guards for shopping while black.Ž Now a group of women says it got into trouble for golfing while black. Officials at the Grandview Golf Club in York called police on the group, accusing them of playing too slowly and holding up others behind them. No charges were filed, but the confrontation Saturday touched a raw nerve after two other somewhat similar incidents. Two black men in Philadelphia were handcuffed and arrested on April 12 after a Starbucks employee called police because they hadnt bought anything in the store. And employees of an LA Fitness in New Jersey wrongly accused a black member and his guest of not paying to work out and called police, prompting an apology from the company. One of the black women golfers, Sandra Harrison, said they were at the second hole when representatives of the Grandview Golf Club told the group they were playing too slowly. After the ninth hole, about an hour and 45 minutes later, they were told that they took too long a break and needed to leave. Harrison said she and two other women left because they were so rattled by the treatment. It was like we were playing with targets on our backs,Ž she said. What other reason could there be other than we were guilty of being black while golfing?Ž The club called police on the two women who remained. On Sunday club co-owner JJ Chronister told the York Daily Record she called the women personally to sincerely apologize.Ž On Monday, she issued a second statement to the newspaper saying players who are slow typically leave the course when asked by club personnel. In this instance, the members refused to leave so we called police to ensure an amicable result,Ž the statement reads. It says the women skipped holes and took an extended break. During the second conversation we asked members to leave as per our policy noted on the scorecard, voices escalated, and police were called to ensure an amicable resolution,Ž it reads. Its part of golf etiquette that slowmoving players let groups behind them play through if they are holding things up, and often golf courses have employees who monitor the pace of play, letting golfers know when they are taking too long. The five are part of a larger group of local women known as Sisters in the Fairway. The group has been around for at least a decade, and all of its members are experienced players who have golfed all over the country and world. Theyre very familiar with golf etiquette, Harrison said. Normally clubs dont allow groups larger than four. Sandra Thompson told the York Daily Record she was the last member to arrive, and checked with a clerk to see if it was OK to join the four others, knowing a fifth member might be an issue. The clerk said it was fine, said Thompson, an att orney and president of the York branch of the NAACP.Black woman golfer: It was like we had targets on our backs Associated PressNEW YORK „ The New York Yankees have acquired pitcher A.J. Cole from the Washington Nationals, hoping the once-promising righty can find his rhythm in a new place. The Yankees got Cole for $75,000, a move they announced Monday night following a 14-1 win over Minnesota. Right-hander David Hale was designated for assignment after pitching two scoreless innings to finish off the rout. The 26-year-old Cole was cut by the Nationals on Friday. He was 1-1 with a 13.06 ERA in four games. Cole won the fifth spot in the rotation out of spring training but was tagged by Atlanta for 10 runs in 3 ‡ innings in his first start. He made one more start, then was shifted to the bullpen when Jeremy Hellickson joined the Nationals. The 6-foot-5 Cole is 5-8 with a 5.32 ERA in parts of four seasons with Washington. Hellickson was signed less than two weeks before opening day. Once he became available after an extended spring, he was added to Washingtons roster and Cole became expendable. Hellickson has made two starts for the Nationals and kept them in the game both times.MLB: Yankees Yankees acquire RHP A.J. Cole from Nationals

PAGE 39

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 81 10.86 +20.7 AAR AIR .30 .7 25 45.91 33.17 151 44.52 +13.3 ABB Ltd ABB .76e 3.2 ... 28.67 21.92 2632 23.76 -11.4 ABM ABM .70 2.2 20 45.12 31.70 618 31.98 -15.2sAES Corp AES .52 4.3 11 12.05 9.86 8288 12.00 +10.8 AFLAC s AFL ... ... 14 45.88 36.41 2191 45.17 AG MtgeIT MITT 1.90 10.8 6 19.95 16.31 119 17.61 -7.4 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 2 25.38 +.1 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 2 25.08 -1.0 AGCO AGCO .60 .9 27 75.95 60.33 903 63.22 -11.5 AH Belo AHC .32 5.7 ...dd 6.30 4.35 21 5.60 +16.7 AK Steel AKS ... ... 13 7.04 4.00 8514 4.70 -17.0 AMC Ent AMC .80 4.7 ...dd 30.55 10.80 1031 17.20 +13.9 AMCON DIT .72 .8 11 113.60 80.95 4 94.80 -3.1sAMN Hlth AMN ... ... 26 67.55 34.71 449 67.15 +36.3 ARC Docu ARC ... ... 15 4.84 2.04 130 2.22 -12.9 ASA Gold ASA .04e .4 ...q 12.99 10.12 65 10.77 -4.9 AT&T Inc T 2.00f 5.7 13 39.80 32.55 21556 35.00 -10.0 AT&T 66 n TBB ... ... ... 26.72 24.65 120 24.88 -4.6 A10 Ntwks ATEN ... ... ...dd 8.88 5.63 188 6.17 -20.1 AU Optron AUO .18e ... ... 5.35 3.62 1917 4.03 -3.1 AVX Cp AVX .46 2.7 ...dd 20.22 15.96 126 16.77 -3.1 AZZ Inc AZZ .68 1.5 25 59.40 40.00 102 45.40 -11.2 Aarons AAN .12f .3 10 49.77 34.03 564 45.00 +12.9 AbbottLab ABT 1.12 1.9 26 64.60 42.88 7463 58.31 +2.2 AbbVie ABBV 2.84 3.1 19 125.86 64.61 6181 91.36 -5.5 AberFitc ANF .80 3.0 ...dd 29.20 8.81 4394 27.02 +55.0tAbdAsPac FAX .42 9.2 ...q 5.29 4.57 586 4.57 -6.4 AbdAustEq IAF .70e 11.8 ...q 6.77 5.80 53 5.94 -6.8 AbdnChile CH .58e 6.3 ...q 9.64 6.85 26 9.21 +3.1 AbdGlbInc FCO .84 9.9 ...q 9.48 8.40 28 8.51 -3.5 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 1 14.72 +1.2 AbdGChina GCH .03e .2 ...q 14.02 10.59 19 12.13 -2.6 AbdnIndo IF .52e ... ...q 8.18 6.88 17 7.37 -3.5 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.68 7 19.13 AbdJapnEq JEQ .48e .7 ...q 9.89 8.17 12 9.02 AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.26 3 26.14 -2.2 AbSingaFd SGF 1.09e 8.1 ...q 13.89 10.86 30 13.48 +8.5 AcadIBD50 FFTY ... ... ...q 35.94 25.95 32.13 -3.2 AcadiaRlt AKR 1.08f 4.8 19 30.63 21.34 747 22.62 -17.3 Accenture ACN 2.66 1.8 27 165.58 119.10 1919 151.07 -1.3 AccoBrds ACCO .06p ... 22 14.75 10.35 529 12.75 +4.5 AcmeU ACU .44 2.0 20 29.40 19.00 2 21.94 -6.2 AcornInt rs ATV ... ... ... 25.90 9.33 1 23.50 +33.2tActiniumP ATNM ... ... ...dd 1.55 .35 1377 .34 -48.3 Act Rep n GOP ... ... ... 23.61 19.73 13 22.40 +4.3 Act Dem n DEMS ... ... ... 21.58 20.01 0 21.08 -.8 Act TxR n TAXR ... ... ... 22.50 19.42 3 21.58 +.9 Actuant ATU .04 .2 74 27.95 21.50 554 23.75 -6.1 Acuity AYI .52 .4 14 208.83 119.02 755 126.30 -28.2 Acushnet n GOLF ... ... ... 24.70 15.16 230 23.98 +13.8 AdaDvsEq ADX 1.32e 1.4 ...q 16.11 13.86 216 14.76 -1.8 AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 113 19.43 -2.1 AdmRsc AE .88 1.9 ...dd 50.59 32.80 2 46.68 +7.3 Adecaogro AGRO ... ... ... 11.92 7.22 273 7.79 -24.7 Adient n ADNT 1.10 1.7 ... 86.42 57.40 621 63.12 -19.8 AdtalemGl ATGE .36 .8 19 50.15 30.15 308 47.75 +13.6 AdvAuto AAP .24 .2 20 151.72 78.81 1163 106.93 +7.3 AdvDisp n ADSW ... ... ... 25.71 20.94 231 22.46 -6.2 AdvDrainS WMS .28 1.1 22 28.15 17.90 343 25.75 +8.0 Advansx n ASIX ... ... ... 46.51 26.45 108 36.55 -13.1 AdvOil&Gs AAV ... ... 6 7.35 2.70 386 3.20 -25.6 AdvClayCv AVK 1.13 7.5 ...q 16.80 14.62 91 15.03 -5.4 AdvCCvII AGC .56 10.0 ...q 6.49 5.40 242 5.59 -6.7 AdvClEnh LCM .84 10.6 ...q 8.90 7.73 58 7.94 -4.8 AdSDorWr AADR .32e .5 ...q 64.00 45.81 25 58.95 +.2 AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 96 36.99 +2.3 AdSNewT n FNG ... ... ... 24.13 19.60 26 20.30 -5.4 AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 30.50 -1.6 AdvSmCap SCAP ... ... ... 36.97 30.53 0 34.78 -.6 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 1 49.20 -.3 AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.21 -.1 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.88 15 47.99 -.8 AdvSStarG VEGA ... ... ...q 31.97 28.56 2 30.34 -1.6 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 7 67.52 -5.5 AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3 AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.43 -1.7 AdMadIntl FWDI .37e 1.2 ...q 33.10 26.34 31.80 +2.3 AdMadDm FWDD .18e .3 ...q 57.19 46.83 53.02 -.9 AdvActBear HDGE ... ... ...q 9.21 7.43 309 8.33 +6.3 Aecom ACM ... ... 12 39.90 30.15 708 35.70 -3.9 AegeanMP ANW .08 3.0 7 11.40 1.75 107 2.65 -38.4sAegon AEG .25e 3.4 ... 7.43 4.81 3154 7.39 +17.3 Aegon cap AEH 1.59 6.2 ... 26.32 25.40 26 25.79 -.1 Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 13 25.96 Aegon t AEB .77 3.1 ... 25.44 23.55 12 24.75 +2.3 Aegon42 AEK 2.00 7.8 ... 27.04 25.50 25.55 -3.7 AerCap AER ... ... 8 55.67 42.35 1018 52.39 -.4 Aerocntry ACY ... ... 3 17.34 9.70 9 14.55 -4.5 AerohiveN HIVE ... ... ...dd 6.50 3.02 368 4.16 -28.6 AerojetR AJRD ... ... ...dd 36.25 20.06 628 29.78 -4.6 Aetna AET 2.00 1.1 17 194.40 134.57 1614 177.20 -1.8 AffilMgrs AMG 1.20 .7 14 216.99 148.81 374 168.96 -17.7 Agilent A .60 .9 78 75.00 55.36 3543 66.64 -.5 Agnico g AEM .44f ... 41 51.86 37.35 2072 43.57 -5.7 AgreeRlt ADC 2.08 4.3 21 53.65 43.74 332 47.92 -6.8 Air Inds AIRI .60 41.4 ... 3.46 1.15 55 1.45 -14.2 AirLease AL .40 1.0 5 50.70 34.42 592 42.02 -12.6 AirProd APD 4.40f 2.7 24 175.17 140.01 946 164.00 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.7 8 25.30 18.97 269 19.69 -15.8 AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 14 25.16 -5.3 AlamoGp ALG .44f .4 30 120.58 78.31 57 111.26 -1.4 AlamosGld AGI .02 .4 ... 8.58 4.83 1125 5.44 -16.4 AlaskaAir ALK 1.28f 2.0 8 95.75 57.60 3472 65.26 -11.2 AlbnyIn AIN .68 1.1 47 68.85 45.80 86 61.75 +.5 Albemarle ALB 1.34f 1.4 21 144.99 86.75 1323 95.78 -25.1 Alcoa Cp AA ... ... 47 62.35 29.55 7051 50.82 -5.7 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 178 22.50 -18.9 Alexanders ALX 18.00f 4.6 18 437.35 332.98 9 389.44 -1.6 AlexREE ARE 3.60 3.0 32 134.37 111.92 420 121.66 -6.8 AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 35.13 -5.0 AlexcoR g AXU ... ... ... 1.85 1.10 295 1.53 -3.8 AlgonPw n AQN .47 ... ... 11.34 9.43 113 9.75 -12.6 Alibaba BABA ... ... 49 206.20 114.00 14511 173.09 +.4 Timmins g TGD/O ... ... 1 .48 .39 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 101 1.97 -46.3 AllegCp Y ... ... ...cc 639.42 521.07 130 585.00 -1.9 AllegTch ATI ... ... ...dd 30.25 14.54 5825 27.62 +14.4 Allegion ALLE .84 1.0 ... 89.81 75.85 917 82.15 +3.3 Allergan AGN 2.88f 1.8 8 256.80 142.81 2363 156.90 -4.1 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.0 22 81.24 66.64 233 74.90 +.7 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 49 12.74 -6.3 AlliData ADS 2.28 1.1 13 278.33 202.00 616 205.37 -19.0 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.39 100 12.47 -6.9 AlliOne rs AOI ... ... ...dd 30.70 9.85 251 21.35 +61.1 AlliBGlbHi AWF .84 7.1 ...q 13.12 11.74 150 11.80 -7.5 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.1 12 28.15 20.40 371 26.35 +5.2 AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 1713 42.10 -1.2 AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 245 6.79 -3.4 AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 202 5.95 -4.2 AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 200 12.77 -2.1 AlliGlEqCv NIE 1.52 7.3 ...q 22.60 19.03 79 20.94 -.9 Allz24Tgt n CBH ... ... ... 10.05 8.75 18 9.24 +1.5 AllnzgDI&Cv ACV 2.00 8.9 ...q 23.58 19.95 36 22.43 +2.7 AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 6 25.57 +.4 AllisonTrn ALSN .60 1.5 17 45.69 32.93 2567 38.93 -9.6 Allstate ALL 1.84f 1.9 14 105.36 81.19 1953 97.39 -7.0 Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 23 25.07 -2.1 Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 47 25.73 -1.9 Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 43 25.60 -1.6 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 7 26.05 -1.3 Allstat pfE ALLpE 1.66 6.3 ... 27.70 25.70 23 26.20 -.2 Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 20 26.03 -2.1 AllyFincl ALLY .52 1.8 13 31.29 18.11 6114 28.13 -3.5 AlmadM n AAU ... ... ... 1.53 .71 78 .81 -21.4 AlpUSQVal QVAL 1.35e 4.6 ...q 33.51 24.53 3 29.61 -3.6 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.13 4 32.90 -.5 AlpMoIntQ IMOM ... ... ...q 33.00 25.53 2 30.04 -1.1 AlpMoUSQ QMOM ... ... ... 31.51 24.51 14 29.05 +1.6 AlpArcVl n VMOT ... ... ... 31.39 24.70 11 28.72 -.9 AlphaPro APT ... ... 17 4.25 2.70 6 3.30 -17.5 AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 60 10.51 -2.7 AlpGPPrp AWP .60 9.6 ...q 6.98 5.75 256 6.26 -7.1 AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 262 8.95 -5.5 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 8 42.24 -6.0 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 4 67.30 -3.2 AlpDisrTc n DTEC ... ... ... 29.82 24.40 10 26.79 +6.3 AlpBzSoMed BUZ ... ... ... 36.15 27.21 1 33.45 +4.4 AlpsRivFlex RFFC ... ... ... 35.25 30.68 3 32.22 -7.2 Alps RivDiv RFDA ... ... ... 33.92 27.47 2 31.15 -1.6 AlpRvrCare RFCI ... ... ... 25.70 23.83 1 23.84 -3.5 AlpRivUncn RFUN ... ... ... 26.57 25.08 1 25.25 -3.0 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 12 31.22 -7.1 AlpMedBrk SBIO ... ... ...q 37.20 24.10 27 34.02 +3.8 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 26 19.97 -3.6 AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 2 36.06 -.5 AlpEDvDg EDOG .73e 3.0 ...q 27.38 23.18 8 24.01 -5.5 AlpAlerEn ENFR 1.35e 6.5 ...q 24.50 19.24 2 20.64 -10.6 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 25.77 24 28.32 -1.2 AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 4 41.65 +.2 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 36 24.47 -2.7 AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 205 44.04 -3.8 AlpAlerMLP AMLP 1.35e 13.4 ...q 12.66 9.01 18644 10.05 -6.9 Alteryx n AYX ... ... ... 39.21 15.70 786 33.87 +34.0 Altice n ATUS ... ... ...dd 35.29 17.58 815 19.32 -9.0 AltisrcAst AAMC ... ... ...dd 116.00 55.00 19 58.40 -28.4 AltisResid RESI .60 5.8 ...dd 14.90 9.87 10.37 -12.6tAltria MO 2.80f 5.1 18 77.79 56.09 13878 55.30 -22.6 AlumChina ACH ... ... ... 23.54 11.01 128 13.98 -22.0 ATrFn pfA AFSIpA 1.69 9.3 ... 25.28 13.96 6 18.13 -12.0 AmTrF pfB AFSIpB 1.81 9.9 ... 25.23 12.92 5 18.23 -16.6 AmTrF pfC AFSIpC 1.91 10.0 ... 25.57 14.91 3 19.05 -15.3 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 15 18.26 -11.1 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 8 21.11 -7.9 AmTrFn 7.5 AFST ... ... ... 27.79 23.30 6 23.73 -8.3 AmTrFn 55 AFSS 1.81 7.7 ... 26.36 21.41 11 23.50 -6.0 AmTrF pfD AFSIpD 1.88 9.8 ... 25.46 14.42 7 19.23 -13.3 AmberRd AMBR ... ... ...dd 10.29 6.14 75 8.92 +21.5 Ambev ABEV .05e .7 6 7.43 5.30 15132 6.69 +3.6 Ameren AEE 1.83 3.2 20 64.89 51.89 1660 57.20 -3.0 Ameresco AMRC ... ... 20 13.20 5.25 116 12.20 +41.9 AMovilL AMX .17e .9 16 19.91 14.95 3970 18.65 +8.7 AmMovl A AMOV ... ... ... 19.87 14.91 3 18.52 +8.9 AmAssets AAT 1.08f 3.3 20 43.39 30.62 295 32.75 -14.4 AmAxle AXL ... ... 4 20.27 13.38 3820 15.77 -7.4 AmCampus ACC 1.76 4.6 35 49.26 34.52 1083 37.85 -7.8 AEagleOut AEO .55f 2.6 19 22.03 10.23 3726 20.93 +11.3 AEP AEP 2.48 3.6 18 78.07 63.32 2011 68.88 -6.4 AEqInvLf AEL .24f .8 19 35.79 23.02 337 31.10 +1.2 AmExp AXP 1.40 1.4 16 102.96 75.97 5049 100.44 +1.1 AFnclGrp AFG 1.40 1.2 20 121.69 95.19 166 113.83 +4.9 AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 4 25.67 -2.1 AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 13 25.46 -2.9 AHm4Rent AMH .20 1.0 ... 23.36 18.39 2294 19.81 -9.3 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 8 25.32 -7.5 AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.63 4 25.01 -6.6 AH4Rn pfG AMHpG 1.47 6.4 ... 26.38 22.60 9 22.95 -8.8 AHm4R pfF AMHpF ... ... ... 26.27 22.63 11 23.40 -8.5 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.3 ...dd 67.30 52.42 4786 55.09 -7.5 AmLorain ALN ... ... ...dd .57 .14 37 .18 +.6 AMidstrm AMID 1.65 14.3 ...dd 15.25 9.65 66 11.55 -13.5 AmrRlty ARL ... ... ...dd 21.57 7.00 7 19.40 +51.0 AmRenAs n ARA ... ... ... 24.07 9.91 235 15.77 -9.4 AmShrd AMS ... ... 11 4.50 2.25 10 2.41 -7.2 AmStsWtr AWR 1.02 1.8 30 60.00 43.08 357 55.55 -4.1 AmTower AMT 3.00f 2.2 40 155.28 125.24 2430 136.96 -4.0 ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5 AVangrd AVD .08 .4 41 24.00 15.20 75 22.25 +13.2 AmWtrWks AWK 1.82f 2.1 37 92.37 74.63 828 84.77 -7.3 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 34 48.37 39.41 176 42.35 -8.4 Ameriprise AMP 3.60f 2.5 13 183.90 118.84 1845 142.66 -15.8 AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 994 90.14 -1.8 Ametek AME .36 .5 30 79.32 56.66 1686 71.82 -.9tAmiraNatF ANFI ... ... ... 7.05 3.85 323 3.84 -7.9 Ampco AP ... ... ...dd 18.60 8.49 19 10.90 -12.1 Amphenol APH .76 .9 33 93.62 70.90 2393 82.77 -5.7 AmpioPhm AMPE ... ... ... 4.95 .38 761 2.90 -28.7 AmpSrLn n YESR ... ... ... 28.57 23.85 24.78 +1.6 AmpDivOpt DIVO ... ... ... 30.56 25.82 0 27.89 -3.8 AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7 Ampliph rs APHB ... ... ...dd 4.88 .67 137 1.12 +10.6 Amrep AXR ... ... 10 7.71 5.17 7.39 +5.3 Anadarko APC 1.00f 1.5 77 67.34 39.96 4286 66.09 +23.2 Anadrk 18 AEUA 3.75 12.2 ... 48.28 28.60 2 30.79 -11.2sAndeavor ANDV 2.36 2.0 42 121.71 78.25 1586 118.92 +4.0 AndeavLog ANDX 4.42f 9.3 25 55.58 42.17 568 47.60 +3.1 Anf DvAlt n DALT ... ... ... 10.57 9.62 4 9.88 -2.8 AnglogldA AU ... ... ... 12.40 8.86 2361 9.12 -10.5 ABInBev BUD 3.19e 3.1 25 126.50 101.21 1862 102.48 -8.1 Anixter AXE ... ... 17 88.85 62.40 303 78.50 +3.3 Annaly NLY 1.20 11.7 12 12.73 10.00 6289 10.30 -13.4 Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 8 25.37 -.5 Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 17 25.27 -.4 Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 39 24.04 -3.0 Annaly pfF NLYpF ... ... ... 26.59 24.54 51 25.13 -2.7 Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e 1.0 ... 22.87 14.85 520 16.67 -15.5 AnteroMid AM 1.56f 6.1 20 35.55 24.20 370 25.77 -11.3 AnteroRes AR 1.00 5.2 40 22.68 16.31 3929 19.35 +1.8 Anthem ANTM 3.00f 1.3 17 267.95 174.96 2269 225.00 Anthem un ANTX 2.63 4.8 ... 64.78 47.02 3790 54.31 -3.0 Anworth ANH .60 12.7 10 6.35 4.55 282 4.73 -13.1 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 2 25.92 -2.0 Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 25.05 -8.8 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 2 25.04 -.5 Aon plc AON 1.60f 1.1 35 152.78 119.49 998 142.33 +6.2 Apache APA 1.00 2.5 26 52.67 33.60 4248 40.64 -3.7 AptInv AIV 1.52f 3.9 ...cc 46.72 37.97 1349 39.27 -10.2 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 0 25.96 -5.3 ApolloCRE ARI 1.84 10.3 11 19.37 17.56 1170 17.80 -3.5 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 2 25.18 -2.4 ApolloGM APO 2.06e 7.2 10 37.35 25.61 1574 28.42 -15.1tApollG pfA APOpA 1.60 6.6 ... 26.62 24.20 26 24.28 -7.6tApolloI 43 AIY 1.72 6.8 ... 26.86 25.19 17 25.20 -3.3 ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 80 16.81 +3.6 ApolloTact AIF 1.20a 7.7 ...q 16.66 15.37 35 15.67 -.5 AppHReit n APLE 1.20 6.7 30 20.19 16.72 1159 17.91 -8.2 ApldIndlT AIT 1.20f 1.7 19 75.40 54.00 247 70.70 +3.8 Aptargrp ATR 1.28 1.4 27 96.39 78.89 402 93.18 +8.0 Aptiv APTV 1.16 1.4 17 96.91 64.70 1410 85.85 +1.2 AquaAm WTR .82 2.4 26 39.55 31.18 369 34.60 -11.8 Aquantia n AQ ... ... ... 18.49 9.60 305 14.00 +23.6 Acquavnt n WAAS ... ... ... 18.37 10.87 98 14.25 -8.2 Aramark ARMK .42 1.1 18 46.09 36.22 936 37.70 -11.8 ArborRT ABR .84f 9.7 7 8.99 7.83 319 8.65 +.1 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 1 25.59 +1.0 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.17 -1.5 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 1 25.85 -1.3 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 3311 34.65 +7.2 ArchCoal ARCH 1.60f 1.6 10 102.61 60.13 300 98.15 +5.4 ArchDan ADM 1.34f 3.0 19 46.25 38.59 3583 45.16 +12.7 Archrock AROC .48 4.5 27 13.01 8.25 1673 10.65 +1.4tArconic ARNC .24 1.1 ...dd 31.17 21.76 6177 21.98 -19.3 Arconic pf ARNCp 3.75 4.4 ... 92.00 85.00 1 86.00 +.2 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 25 10.80 7.40 307 9.40 -9.2 ArcusBio n RCUS ... ... ... 19.67 13.26 209 15.39 -10.5 Ardaugh n ARD .56 3.0 ... 24.54 17.43 225 18.58 -11.9 ArdmoreSh ASC ... ... ...dd 9.05 6.40 208 8.15 +1.9 AresCmcl ACRE 1.12f 9.2 11 14.22 11.96 62 12.22 -5.3 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 101 16.32 -.6 AresMgmt ARES 1.60e 7.3 34 25.95 17.25 302 21.85 +9.3 AresMg pfA ARESpA 1.75 6.7 ... 27.43 25.31 29 26.22 -1.1 Argan AGX 1.25e ... 7 72.13 36.30 162 37.20 -17.3 AristaNetw ANET ... ... 59 311.67 135.21 965 252.06 +7.0 ArkInnova ARKK ... ... ...q 45.35 25.35 286 39.63 +6.9 ArkIndInno ARKQ ... ... ...q 37.14 26.40 31 32.72 -.7 ArkGenom ARKG ... ... ...q 30.51 19.81 219 25.74 +5.1 ArkWebX.O ARKW .94p .8 ...q 55.31 30.37 218 49.52 +7.5 Ark 3dPr n PRNT ... ... ... 27.21 22.65 4 24.23 -.6 Ark IsrTc n IZRL ... ... ... 22.04 19.16 8 19.76 -2.9 ArlingAst AI 2.20 19.7 6 15.03 9.90 449 11.16 -5.3 ArlingAst23 AIW 1.66 7.0 ... 25.45 23.61 19 23.86 -2.4 ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 1 23.97 -1.1 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 1 24.90 -.2 ArmadaHof AHH .80f 6.1 17 16.00 12.66 282 13.22 -14.9 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 3 25.13 -1.3 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 6 24.89 -.5 ArmourR rs ARR 2.72 12.0 5 27.60 21.40 636 22.69 -11.8tArmsFloor AFI ... ... 62 20.20 12.91 65 12.94 -23.5 ArmstrWld AWI ... ... 14 64.60 41.20 352 55.25 -8.8 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 18 17.30 -3.8 ArrowEl ARW ... ... 11 87.26 70.13 266 75.59 -6.0 ArwQVMEq QVM ... ... ...q 30.15 24.02 27.57 -.5 ArtisanPtr APAM 2.40a 7.4 22 41.45 27.23 261 32.45 -17.8 AskanoG g AKG ... ... ... 2.47 .43 1109 1.15 +62.9 AsburyA ABG ... ... 10 76.40 49.10 261 69.30 +8.3 AshfordHT AHT .48 6.8 ...dd 7.20 5.42 367 7.11 +5.6 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 3 25.46 +1.1 AshfHT pfF AHTpF 1.84 8.1 ... 25.50 22.21 3 22.84 -10.1 AshfrH pfG AHTpG 1.84 8.1 ... 25.44 22.23 3 22.67 -9.8 AshfrdH pfH AHTpH 1.88 8.3 ... 25.47 22.44 8 22.70 -10.7 AshfrdH pfI AHTpI 1.88 8.2 ... 25.16 22.62 8 22.85 -9.0 Ashford AINC ... ... ...cc 109.82 47.03 3 86.10 -7.4 Ashland ASH .90m 1.3 38 77.16 58.99 2122 68.46 -3.8 AsiaPc APB .61e 2.1 ...q 15.71 12.05 4 14.10 -2.2 AsiaTigr GRR .07e .6 ...q 11.49 9.72 14 11.01 +5.8 AspenAero ASPN ... ... ...dd 5.58 3.97 4 4.51 -7.6 AspenIns AHL .96 2.2 ...dd 52.95 34.80 559 44.30 +9.1 Aspen pfC AHLpC 1.49 5.9 ... 28.99 25.21 18 25.47 -6.6 AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 17 24.17 -6.2 AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.50 28 25.50 -6.2 AsscBc pf D ASBpD ... ... ... 26.65 24.08 7 24.57 -5.4 AsscdBanc ASB .60f 2.3 18 27.20 20.95 1908 26.60 +4.7 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 38.82 32.20 9 36.10 +5.9 Assurant AIZ 2.24 2.4 36 106.99 84.34 432 93.36 -7.4 AssuredG AGO .64f 1.7 7 45.73 32.97 2747 36.83 +8.7 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 2 25.75 -1.0 AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.91 14 25.14 -3.9 AsdGMu03 AGOpF 1.40 5.7 ... 25.68 24.13 19 24.49 -2.3 AsteriasBio AST ... ... ...dd 3.95 1.25 89 1.25 -44.4 AstraZen s AZN 1.37e 3.9 9 36.75 28.43 3498 35.12 +1.2 AtHomGr n HOME ... ... 57 36.84 17.01 568 35.24 +16.0 Atento SA ATTO .34p ... 10 12.90 7.45 60 7.75 -23.6 Athene n ATH ... ... ... 55.22 45.15 736 49.26 -4.7 AtkoreInt n ATRK ... ... ... 26.48 15.05 286 18.52 -13.7 AtlPwr g AT .12 ... ...dd 2.60 1.80 421 2.15 -8.5 ATMOS ATO 1.88f 2.2 16 93.56 76.46 581 85.29 -.7 AurynRs n AUG ... ... ... 3.00 1.24 70 1.35 -17.7 AutoNatn AN ... ... 12 62.02 38.20 775 45.87 -10.6 Autohome ATHM ... ... 40 100.66 33.39 691 96.18 +48.7 Autoliv ALV 2.32 1.6 24 153.84 97.75 410 148.76 +17.1 AutoZone AZO ... ... 13 797.89 491.13 282 602.72 -15.3 Auxilio n AUXO ... ... 32 5.73 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 5 2.13 +6.5 AvalonBay AVB 5.88f 3.6 22 199.52 152.65 841 161.90 -9.3 Avangrid n AGR 1.73 3.3 40 53.46 43.13 536 51.77 +2.4 AvayaHl n AVYA ... ... ... 23.76 19.08 831 22.88 +14.4 AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2 AveryD AVY 1.80 1.7 27 123.67 81.84 749 105.40 -8.2 Avianca AVH .18e 2.1 ... 9.76 6.37 97 8.40 +4.6 AvinoSG g ASM ... ... ... 1.89 1.14 94 1.49 +11.2 Avista AVA 1.49f 2.9 29 52.83 39.77 141 51.97 +.9 Avnet AVT .76f 1.9 10 44.85 35.67 1007 39.93 +.8 Avon AVP ... ... 26 4.90 1.85 3154 2.55 +18.6 Axalta AXTA ... ... ...dd 38.20 27.77 3631 29.70 -8.2 AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 1187 57.06 +13.5 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 19 24.60 -2.5 AxisCap pfE AXSpE ... ... ... 25.85 23.39 87 24.45 -2.9 Azul n AZUL ... ... ... 35.05 19.43 361 31.09 +30.5 AzurePwr n AZRE ... ... ... 18.10 12.53 14.40 +1.4B -B&G Foods BGS 1.86 8.0 7 43.10 22.35 790 23.30 -33.7 B2gold g BTG ... ... 71 3.30 2.15 2592 2.85 -8.1 BB&T Cp BBT 1.50a 2.8 17 56.31 41.17 9273 54.02 +8.6 BB&T pfD BBTpD ... ... ... 25.79 24.87 14 25.40 -.2 BB&T pfE BBTpE 1.41 5.6 ... 25.70 24.49 122 25.06 -.8 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 71 24.94 -.4 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 28 25.07 -.4 BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 39 25.80 -4.4 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 521 22.63 -10.2 BBX Cap n BBX .03 .3 ... 10.16 5.87 224 9.81 +23.1 BCE g BCE 3.02f ... ... 49.06 41.57 1233 41.89 -12.7 BG Staffing BGSF 1.00 5.1 24 20.42 14.26 17 19.63 +23.1 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 5 25.65 -1.0 BHP BillLt BHP 1.66e 3.5 ... 50.79 33.37 2431 47.57 +3.4 BHPBil plc BBL 1.66e 3.9 ... 45.43 28.73 4004 42.84 +6.3 BP MidPt n BPMP ... ... ... 23.00 16.83 280 18.10 -12.0sBP PLC BP 2.38 5.4 24 44.62 33.90 11474 44.24 +5.3 BP Pru BPT 3.60e 15.9 4 27.95 18.55 168 22.70 +12.9 BRF SA BRFS ... ... ... 15.50 5.95 3069 7.46 -33.7 BRT BRT .80f 7.0 10 13.99 7.36 34 11.43 -3.1 BT Grp s BT .99e 5.8 ... 21.16 15.41 1072 16.93 -7.1sBWX Tech BWXT .64f .9 37 71.58 45.79 620 69.29 +14.5 B&W Ent n BW ... ... ...dd 12.06 1.61 996 2.46 -56.7 BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 64 18.69 -3.6 BadgerMtr s BMI .52 1.3 36 52.10 37.45 277 41.50 -13.2 BakHuGE n BHGE .72f 2.1 ... 38.59 25.53 3589 34.63 +9.5 BallCorp s BLL .40 1.0 21 43.24 35.60 2628 40.16 +6.1 Ballanty BTN ... ... ...dd 7.35 3.95 24 4.71 +1.3 BanColum CIB 1.27e 2.6 ... 51.38 36.38 282 47.99 +21.0 BancCalif BANC .52 2.7 12 23.40 17.10 378 18.95 -8.2 BcCalif pfC BANCpC 2.00 7.7 ... 27.50 25.46 3 26.09 -.5 BcCalif pfE BANCpE ... ... ... 28.59 24.70 2 25.54 -3.3 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 8 26.04 -1.9 BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 1735 7.95 -6.5 BcoBrades s BBDO .02r .3 ... 11.90 6.79 1 9.10 +8.0 BcoBrad s BBD .06a .6 ... 11.98 7.12 6141 9.84 +5.6 BcoLatin BLX 1.54 5.6 14 30.50 25.51 111 27.37 +1.7 BcoMacro BMA ... ... ... 136.10 82.68 46 106.60 -8.0 BcoSantSA SAN .21e 3.3 ... 7.57 6.29 8476 6.54 BcoSBrasil BSBR .29e 2.6 8 12.11 6.86 1241 11.31 +17.0 BcSanChile BSAC .85e 2.5 ... 35.09 23.41 186 33.63 +7.5 BcoChile BCH 2.12e 2.1 ... 106.50 70.13 3 101.13 +4.8 BcpSouth BXS .56 1.7 ... 35.55 27.20 739 33.05 +5.1 Bcp NJ BKJ .24 1.4 27 18.55 15.15 1 17.10 -6.3 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.0 ...q 24.19 19.66 17 21.26 -2.3 BkofAm BAC .48 1.6 17 33.05 22.07 81322 30.19 +2.3 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 16 25.59 -1.5 BkAML pfJ BMLpJ 1.02 4.4 ... 24.62 22.64 11 23.24 -.5 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 30 25.49 -1.4 BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 28 23.96 +.6 BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 38 25.79 -2.5 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 3 1271.00 -3.6 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 97 26.16 -3.6 BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 40 26.07 -3.5 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 81 25.70 -5.5 BkAm pfC BACpC ... ... ... 27.83 25.41 86 25.83 -5.9 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 23 22.96 -2.3 BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 36 22.14 +2.5 BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 11 22.29 +3.0sBk of But n NTB 1.28 2.6 ... 47.60 31.36 395 48.62 +34.0 BkHawaii BOH 2.40f 2.8 20 89.09 74.72 266 85.62 -.1 BkMont g BMO 3.71e ... ... 84.71 66.75 440 75.41 -5.8 BkNYMel BK .96 1.7 14 58.99 46.06 4619 55.39 +2.8 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 22 25.15 BkNova g BNS 2.32 3.8 10 66.78 53.86 665 60.44 -6.3 BankUtd BKU .84 2.1 15 43.84 30.37 1161 39.46 -3.1 BarHarbr s BHB .75 2.5 20 32.94 25.09 34 30.17 +11.7 Br iPthCrd OILB ... ... ... 68.76 42.69 2 67.29 +13.8 BarFIEur FEEU ... ... ...q 148.71 109.31 5 127.65 -3.6 BarcFI HY FIGY ... ... ...q 185.67 127.16 10 160.68 -6.1How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1007 Declined 1849 New Highs 72 New Lows 107 Vol. (in mil.) 3,687 Pvs. Volume 3,004 2,124 1,723 1023 1798 70 110 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 OA NDJFM 23,800 24,340 24,880 Dow Jones industrialsClose: 24,024.13 Change: -424.56 (-1.7%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 OA NDJFM 6,960 7,140 7,320 Nasdaq compositeClose: 7,007.35 Change: -121.25 (-1.7%) 10 DAYSDOW 24579.94 23828.73 24024.13 -424.56 -1.74% t s t -2.81% DOW Trans. 10684.03 10309.34 10400.10 -221.05 -2.08% t s t -2.00% DOW Util. 700.50 689.97 695.41 +4.07 +0.59% t s s -3.87% NYSE Comp. 12675.93 12442.93 12514.00 -96.78 -0.77% t s t -2.30% NASDAQ 7171.67 6961.52 7007.35 -121.25 -1.70% t t t +1.51% S&P 500 2683.55 2617.32 2634.56 -35.73 -1.34% t s t -1.46% S&P 400 1915.59 1873.08 1886.82 -14.14 -0.74% t s t -0.72% Wilshire 5000 27909.13 27246.67 27421.16 -366.05 -1.32% t s t -1.34% Russell 2000 1574.48 1542.30 1553.28 -8.84 -0.57% t s t +1.16% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, April 25, 2018

PAGE 40

BarcSPVeq VQT ... ... ...q 181.89 142.51 163.78 +3.5 BarSelMLP ATMP 1.17e 6.0 ...q 24.01 17.78 40 19.54 -5.8 BiP Cmdty DJP ... ... ...q 25.33 21.61 127 24.84 +1.8 BarcGsci36 GSP ... ... ...q 16.94 11.96 4 16.63 +7.0 BrcEnEu n FLEU ... ... ... 180.26 131.78 1 152.89 -3.9 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 -15.9sBiP Cocoa NIB ... ... ...q 34.41 21.36 71 34.50 +51.1 BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8 BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 235 26.04 -2.4 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 1 115.32 -1.0 BiPSPMLP IMLP 1.22e 7.2 ...q 20.66 15.44 39 16.95 -5.7 Barclay BCS .15e 1.2 ... 12.55 9.29 2212 12.10 +11.0 iPthNtGs n GAZB ... ... ... 49.19 36.56 37.30 -8.7 BiP SPVix XVZ ... ... ...q 25.80 17.32 0 19.68 -14.2 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.03 16.42 206 20.84 +19.1 B iPVxST rs VXX ... ... ...q 64.44 25.59 48530 44.11 +58.0 BarcWomLd WIL ... ... ...q 70.29 59.73 0 65.58 -2.3 BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 13 15.21 -.3 BaringsPt MPV 1.08 7.2 ...q 15.40 13.83 9 15.05 +6.7 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.1 ...dd 11.12 4.99 119 7.37 -10.6 BarnesNob BKS .60 10.7 ...dd 8.70 4.10 482 5.60 -16.4 Barnes B .56 .9 57 72.87 53.49 262 61.20 -3.3 Barnwell BRN ... ... ...dd 2.95 1.62 1 1.98 -4.8 BarrickG ABX .12 .9 28 18.35 11.07 19248 13.38 -7.5 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 30.00 12.72 254 16.07 -31.5 Baxter s BAX .64 1.0 31 72.58 55.34 3788 66.15 +2.3sBaytexE g BTE ... ... 7 4.03 2.13 4159 4.01 +33.7 BeazerHm BZH ... ... 17 23.24 11.87 459 14.77 -23.1 BectDck BDX 3.00f 1.3 93 248.39 177.64 1044 230.88 +7.9 BectDk pfA BDXA ... ... ... 63.84 54.18 221 60.47 +4.4 Belden BDC .20 .3 13 87.15 64.51 225 67.17 -13.0 Belden pfB BDCpB ... ... ... 114.45 88.37 3 92.02 -10.7 Belltrx g rs BXE ... ... 1 3.88 .99 101 1.28 -25.6 Belmond BEL ... ... ...cc 14.20 10.75 219 10.95 -10.6 Bemis BMS 1.24f 2.8 18 49.84 40.60 677 43.97 -8.0 BenchElec BHE .15p ... 21 35.80 27.05 195 30.40 +4.5sBerkley WRB .56 .8 21 74.86 62.00 350 74.32 +3.7 Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 30 24.19 -4.1 Berkly pfC WRBpC ... ... ... 27.24 24.53 16 24.75 -5.5 Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 22 24.65 -4.9 BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 295734.03 -.6 BerkH B BRK/B ... ... 27 217.62 160.93 3459 196.80 -.7 BerkHBcp BHLB .88 2.3 17 40.10 32.85 141 38.60 +5.5 BerryPlas BERY ... ... 22 61.71 49.91 725 55.51 -5.4 BestBuy BBY 1.80f 2.5 22 78.59 50.29 2890 73.17 +6.9 Best Inc n BSTI ... ... ... 13.25 8.08 687 11.02 +22.7 BigLots BIG 1.20f 2.8 12 64.42 41.04 1190 42.27 -24.7 BiglariHld BH ... ... 10 443.80 290.05 1 416.42 +.5 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 68 279.59 208.95 122 258.93 +8.5 BioRadB BIO/B ... ... 68 271.00 210.71 261.65 +9.8 BiohvnPh n BHVN ... ... ... 39.51 16.50 512 26.43 -2.0 BioPhrmX BPMX ... ... ...dd .90 .10 2791 .22 +96.4 BioTime BTX ... ... 3 3.50 2.10 277 2.28 +6.0 BioTime wt BTX/WS ... ... ... .49 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.77 1.01 20 1.14 -12.3tBitautoH BITA ... ... 26 54.42 19.42 1478 19.41 -39.0 BlkHillsCp BKH 1.90f 3.4 16 72.02 50.49 700 55.45 -7.8 BlkHCp un BKHU ... ... ... 78.74 56.40 200 58.85 -11.0 BlKnight n BKI ... ... ... 53.00 42.70 412 48.40 +9.6 BlkStMin n BSM 1.25 7.2 17 19.03 15.12 131 17.45 -2.7 BlackBerry BB ... ... 18 14.55 8.47 4382 10.40 -6.9 BlackRock BLK 11.52f 2.2 21 594.52 377.85 1028 513.70 Blrk22Gl n BGIO ... ... ... 10.20 9.27 52 9.36 -4.5 BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 145 21.91 -5.5 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 10 14.79 +1.6 BlkCAIT BFZ .87 6.7 ...q 14.81 12.89 37 12.91 -6.3 BlkCorBd BHK .78 6.1 ...q 14.26 12.80 109 12.84 -8.5 BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 230 10.56 -3.5tBlkCrdAllo BTZ .97 7.7 ...q 13.66 12.50 188 12.51 -6.1 BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 710 11.39 -2.6 BlkEngyRs BGR 1.32 9.2 ...q 15.50 12.32 103 14.31 +.9 BlkEnhC&I CII 1.20 7.6 ...q 17.08 14.45 137 15.80 -3.5 BlkEEqDv BDJ .56 6.4 ...q 9.65 8.03 407 8.81 -4.6tBlEnhGvIn EGF .66 5.1 ...q 14.14 12.90 9 12.88 -3.9 BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 156 14.49 +5.1 BlkFloatR BGT .70 5.1 ...q 14.74 13.40 88 13.63 -2.1 BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 3 14.32 -.7 BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.09 203 11.25 -10.1 BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 38 34.70 -4.9tBlkIT BKT .37 6.5 ...q 6.40 5.73 177 5.73 -7.1 BlkIntlG&I BGY .59 9.9 ...q 6.85 5.63 381 5.95 -8.7 BlkIQM BKN .74a 5.4 ...q 15.75 13.52 33 13.60 -8.8 BlkLtdD BLW .95 6.3 ...q 16.30 14.91 42 14.99 -5.7 BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 39 11.18 -6.8 BlkMDMB BZM .65 4.1 ...q 15.90 13.02 4 13.25 -2.7 BlkMATxE MHE .70a 5.2 ...q 15.00 12.84 1 13.50 -3.2 BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 137 16.87 -7.1 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.00 71 13.05 -6.3 BlkMuNYInt MNE .69 5.4 ...q 14.45 12.62 1 12.68 -6.8 BlkMunihCA MUC .64 4.9 ...q 15.19 13.04 78 13.05 -8.1tBlkMunHIQ MFL .86 6.7 ...q 15.33 12.73 81 12.73 -12.9tBlMunhNYQ MHN .61a 4.9 ...q 14.58 12.32 84 12.39 -7.5tBlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.16 64 13.18 -8.9 BlkMunihQ MUS .81 6.5 ...q 14.22 12.36 17 12.44 -7.0 BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.12 32 12.14 -12.7 BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 87 13.27 -9.5 BlkMunyInv MYF .97 7.0 ...q 17.88 13.61 36 13.82 -6.9 BlkMunyIQ MFT .85 6.6 ...q 15.32 12.89 26 12.93 -7.3 BlkMYMIQ MIY .83 6.4 ...q 14.35 12.99 30 13.05 -6.8 BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 108 11.87 -8.1 BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 8 13.67 -4.7tBlMunyQlty MQY .96 7.0 ...q 16.10 13.73 48 13.74 -9.4tBlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.42 157 12.41 -10.1 BlkMuniast MUA .65a 4.9 ...q 15.84 13.14 171 13.22 -11.7 Blk2018 BPK .06 .4 ...q 15.07 14.71 23 14.93 +1.1 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 24 15.10 +.7tBlkMuBdT BBK .76a 5.4 ...q 16.47 14.07 19 14.08 -7.1 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 13 13.85 -6.5tBlkMunIIT BBF .87 6.7 ...q 15.80 12.85 29 12.88 -8.1 BlkMuIQT BYM .86 6.7 ...q 15.24 12.95 43 13.02 -8.2 BlkMuIT BFK .78 6.1 ...q 14.72 12.72 90 12.83 -8.9 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 206 13.46 -6.7 BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 117 21.18 -5.2 BlkMunienh MEN .73a 7.0 ...q 12.46 10.40 73 10.43 -10.5 BlkMunihld MHD .89a 5.9 ...q 18.25 14.90 52 14.97 -9.4tBlkMunihd2 MUH .81a 5.9 ...q 16.63 13.70 11 13.71 -7.2 BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 126 8.67 -9.8 BlkMuniv2 MVT .88a 6.3 ...q 16.18 14.01 26 14.03 -9.2 BlkMunyAZ MZA .83 5.7 ...q 17.90 14.03 9 14.75 -8.8tBlMunyldCA MYC .74a 5.9 ...q 15.72 13.16 35 13.17 -11.0 BlkMuniyld MYD .80a 6.1 ...q 15.73 13.07 145 13.10 -9.8 BlkMunyNJ MYJ .90 6.6 ...q 17.48 13.68 35 13.71 -13.2 BlMunQlt2 MQT .80 6.7 ...q 13.91 11.92 25 11.95 -8.8tBlkNJMB BLJ .83a 6.2 ...q 16.21 13.41 2 13.50 -8.4 BlkNJIT BNJ .76 5.5 ...q 16.35 13.76 10 13.82 -8.2 BlkNY18 BLH .03 .2 ...q 14.98 14.66 23 14.75 +.3 BlkNYMB BQH .74 5.6 ...q 15.65 13.03 2 13.12 -10.9 BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 20 12.22 -7.1 BlkNYIT BNY .83 6.5 ...q 15.50 12.60 17 12.83 -10.3 BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 27 12.88 -13.0 BlkRsCmdy BCX .79 8.3 ...q 10.50 7.76 305 9.48 -3.0 BlkSciTch BST 1.20 4.0 ...q 34.26 21.68 172 29.64 +11.1 BlkStMT BSD .78a 6.2 ...q 15.61 12.41 7 12.58 -8.0 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 25 19.92 -7.9 BlkVAMB BHV .83 5.3 ...q 20.22 15.53 4 15.86 -7.8 BlkstFltRt BSL 1.08 6.1 ...q 18.80 17.01 55 17.83 -.9 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 195 15.87 +1.0 Blackstone BX 2.70e 8.4 15 37.52 29.03 5944 32.18 +.5 BlkstnMtg BXMT 2.48 8.1 13 33.08 29.51 768 30.56 -5.0 BlkLSCrInc BGX 1.18 7.0 ...q 16.98 15.45 69 16.73 +5.1 BlockHR HRB .96 3.6 22 31.80 23.60 3073 26.68 +1.8 BlonderT BDR ... ... ...dd 1.52 .38 96 1.05 +73.3 BlueAprn n APRN ... ... 7 10.10 1.72 1462 1.93 -52.1 BlueCapRe BCRH 1.20 10.0 ...dd 20.20 11.00 18 12.00 -.4 BluegVac n BXG .60 2.5 ... 24.55 13.00 88 23.94 +31.1 BlueLinx rs BXC ... ... 13 41.85 7.57 139 40.49 +314.9 BluerkRsd BRG 1.16 13.5 ...dd 13.77 7.02 228 8.60 -14.9 BluerkRs pf BRGpA 2.06 8.4 ... 27.00 24.53 10 24.67 -6.5 BluerkR pfD BRGpD 1.78 8.3 ... 26.25 20.84 1 21.50 -14.7 BluerkR pfC BRGpC 1.91 8.3 ... 26.50 22.48 2 23.13 -9.1 BdwlkPpl BWP .40 3.6 9 18.79 9.85 901 11.08 -14.2 Boeing BA 6.84f 2.1 34 371.60 175.47 7024 329.06 +11.6 BoiseCasc BCC .28 .7 20 45.95 26.25 234 42.05 +5.4 BonanzaCE BCEI ... ... 38 40.60 23.33 184 28.71 +4.1 BootBarn BOOT ... ... 22 20.31 5.90 730 19.74 +18.8 BoozAllnH BAH .76f 1.9 21 41.13 31.06 566 40.12 +5.2 BorgWarn BWA .68 1.3 15 58.22 39.80 1245 52.34 +2.4 BostBeer SAM ... ... 27 227.75 128.70 112 218.20 +14.2 BostProp BXP 3.20f 2.7 23 131.84 111.57 944 118.44 -8.9 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 5 24.55 -2.8 BostonSci BSX ... ... 20 29.93 24.54 7931 28.50 +15.0 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 220 10.65 -4.0 BovieMed BVX ... ... ...dd 4.29 1.87 32 3.48 +33.8 BowlA BWL/A .68 4.4 43 16.64 13.43 0 15.40 +2.7 Box Inc n BOX ... ... ...dd 24.50 16.76 10440 22.42 +6.2 BoydGm BYD .20 ... 23 40.44 22.43 1340 34.24 -2.3 BradyCp BRC .83 2.2 25 40.25 31.70 128 37.60 -.8 BraemHot BHR .64 6.1 8 11.34 8.44 271 10.48 +7.7 AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6 Brandyw BDN .72 4.6 14 18.69 15.21 3156 15.65 -14.0 BrasilAgro LND ... ... ... 4.55 3.21 1 3.77 +7.6 Braskem BAK .78e 2.9 ... 33.73 17.44 340 27.07 +3.1 BridgptEd BPI ... ... 26 15.85 5.71 89 6.12 -26.3tBrigStrat BGG .56 2.8 12 27.34 20.00 225 20.01 -21.1 BrightHrz BFAM ... ... 48 105.04 74.95 376 96.95 +3.1 BrghtSch n BEDU ... ... ... 28.18 10.79 227 14.56 -22.0 Brinker EAT 1.52 3.7 13 44.74 29.50 949 40.56 +4.4 Brinks BCO .60 .8 ...cc 88.10 57.95 598 74.65 -5.1 BrMySq BMY 1.60 3.1 51 70.05 50.66 12123 51.58 -15.8 BristowGp BRS .28 1.7 ...dd 17.35 6.21 457 16.12 +19.7 BritATob s BTI 2.24e 4.3 ... 73.41 50.82 2475 52.10 -22.2 BrixmorP BRX 1.10f 7.9 9 21.21 13.74 3053 14.00 -25.0 BroadrdgF BR 1.46 1.3 33 112.59 68.16 503 108.79 +20.1 Brookdale BKD ... ... ...dd 15.66 6.28 3900 6.61 -31.9 BrkfdAs g s BAM .60f 1.6 13 44.33 36.32 1334 38.47 -11.6 BrookBus n BBU .25 .7 ... 41.42 25.79 31 35.81 +3.7 BrkfDtla pf DTLAp 1.91 7.7 ... 31.31 23.62 22 24.86 -13.7 BrkGblInf INF 1.40 11.6 ...q 14.20 11.02 46 12.12 -6.3 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 205 41.01 -8.5 BrkRlAs n RA .20p ... ... 24.39 21.06 111 22.07 -5.6 BrkfReEn BEP 1.96f 6.5 ... 36.00 29.80 75 30.29 -13.2 HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 26.94 20.85 2687 26.39 BrownFA s BF/A .79 1.5 31 56.10 35.44 33 52.39 +4.8 BrownFB s BF/B ... ... ... 56.81 37.64 733 54.36 Brunswick BC .76 1.3 16 64.45 48.04 875 57.51 +4.1 Buckeye BPL 5.05 12.6 12 69.60 35.24 754 40.04 -19.2 Buckle BKE 1.00e 4.5 12 25.11 13.50 483 22.15 -6.7 Buenavent BVN ... ... ...dd 16.80 10.87 663 16.30 +15.8 BldBear BBW ... ... 19 11.90 7.25 68 9.35 +1.6 BungeLt BG 1.84 2.5 32 83.75 63.87 1241 72.72 +8.4 BurlStrs BURL ... ... 31 140.34 79.07 1008 133.46 +8.5 BylineBc n BY ... ... ... 24.80 19.02 44 22.90 -.3C -C&J Eng n CJ ... ... ... 36.57 22.99 472 29.36 -12.3 CTrkMH23 MLPC .89e 6.3 ...q 17.46 12.85 14.06 -7.6 CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5 CAE Inc g CAE .36 ... ... 19.95 15.23 267 19.21 +3.5 CAI Intl CAI ... ... 6 40.11 17.68 157 21.35 -24.6 CBIZ Inc CBZ ... ... 21 19.65 14.05 238 18.50 +19.7tCBL Asc CBL .80m 20.1 2 9.73 3.82 4026 3.99 -29.5 CBL pfD CBLpD 1.84 10.6 ... 24.96 16.30 60 17.38 -20.5 CBL pfE CBLpE 1.66 10.6 ... 25.08 15.06 29 15.67 -28.9 CBRE GRE IGR .60 8.3 ...q 8.05 7.17 259 7.26 -8.3 CBRE Grp CBRE ... ... 18 48.44 32.53 2349 46.89 +8.3 CBS A CBS/A .72f 1.4 15 68.86 49.24 6 50.32 -15.8 CBS B CBS .72 1.4 11 68.75 49.04 2478 49.95 -15.3 CCA Inds CAW ... ... 14 3.81 2.75 1 2.97 -5.7 CF Inds s CF 1.20 3.1 ...dd 45.00 25.04 1947 38.94 -8.5 CGG rs CGG ... ... ... 7.67 1.88 20 2.25 -49.6 CGI g GIB ... ... ... 59.89 47.25 139 57.48 +5.8 CIT Grp CIT .64 1.2 51 56.14 43.25 1347 52.52 +6.7 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.10 9.60 10.10 -.8 CMS Eng CMS 1.43 3.1 28 50.83 40.48 3012 45.75 -3.3 CNA Fn CNA 1.20a 2.4 15 55.62 43.72 107 49.57 -6.6 CNH Indl CNHI .14e 1.2 ...cc 15.65 10.36 3926 11.90 -11.2 CNO Fincl CNO .36 1.6 15 26.47 19.37 1002 22.51 -8.8 CNOOC CEO 4.92e 3.0 ... 169.06 108.05 198 164.13 +14.3 CNX Midst CNXM 1.30f 7.1 11 22.83 15.25 54 18.41 +9.8 CNX Resc CNX .04 .3 ...dd 18.08 11.30 3208 14.76 +.9 ConslCoal n CCR ... ... ... 16.65 13.15 20 14.45 -7.7 CONSOL n CEIX ... ... ... 41.89 19.51 386 32.54 -17.6 CPFL Eng CPL .12e .9 ... 17.69 10.63 16 13.78 +19.8 CPI Aero CVU ... ... 15 10.75 5.55 17 10.00 +11.7 CRH Med CRHM ... ... ... 6.40 1.46 16 2.80 +5.7 CRH CRH .72e 2.1 ... 39.32 32.47 1070 34.56 -4.2 CsopChiA50 AFTY 1.17e 6.7 ...q 20.51 13.45 3 17.41 -1.1 Csop ChInt CNHX ... ... ...q 31.99 25.40 28.11 -3.5 Csop Csi300 HAHA ... ... ...q 36.52 26.95 31.75 -5.7 CSS Inds CSS .80 4.6 72 30.29 16.94 40 17.31 -37.8 CTS CTS .16 .5 24 29.95 20.25 88 29.25 +13.6 CURO Gp n CURO ... ... ... 20.06 13.50 93 19.61 +39.3 CVR Engy CVI 2.00 5.6 ...cc 39.70 16.75 280 35.95 -3.5 CVR Ptrs UAN .71e 23.3 ...dd 4.96 2.58 102 3.05 -7.0 CVR Rfng CVRR 1.39 ... 28 18.25 6.70 595 16.60 +.3 CVS Health CVS 2.00 3.0 12 84.00 60.14 10204 66.60 -8.1 CWA Inco n CWAI ... ... ... 26.93 24.55 24.92 -2.5 CYS Invest CYS .88 13.3 6 8.98 6.25 1220 6.62 -17.6 CYSInv pfA CYSpA 1.94 8.0 ... 25.73 24.01 2 24.31 -2.9 CYSInv pfB CYSpB 1.88 7.9 ... 25.32 23.40 21 23.73 -4.2 CabGS t34 GYB .83 3.6 ... 23.75 22.03 4 22.99 CabcoJCP97 PFH 1.91 14.5 ... 18.74 11.00 2 13.20 -10.5 CabAT&T34 GYC .83 3.6 ... 24.90 22.00 1 23.00 +2.0 CableOne n CABO 7.00 1.0 37 788.00 627.25 23 689.15 -2.0 Cabot CBT 1.26 2.3 16 68.63 50.21 370 55.50 -9.9 CabotO&G COG .24f 1.0 44 29.57 21.40 4466 23.26 -18.7sCACI CACI ... ... 15 160.20 115.10 130 156.80 +18.5 Cactus n WHD ... ... ... 29.96 19.18 173 28.51 +40.8sCadencB n CADE .13 .4 ... 29.30 20.00 265 28.95 +6.7sCaledoMn n CMCL .28 2.8 ... 9.52 5.17 13 9.90 +34.0 Caleres CAL .28 .9 16 36.00 22.39 339 32.38 -3.3 CalifRes rs CRC ... ... ...dd 25.32 6.47 1930 24.00 +23.5 CalifWtr CWT .75f 1.9 28 46.15 32.75 257 39.85 -12.1 Calix CALX ... ... ...dd 7.38 4.65 280 6.65 +11.8 CallGolf ELY .04 .2 36 17.75 11.74 1069 16.74 +20.2sCallonPet CPE ... ... 31 14.43 9.34 6465 13.82 +13.7 Callon pfA CPEpA 5.00 9.9 ... 53.45 47.11 5 50.60 -1.3 Calpine CPN ... ... ...dd 15.25 9.70 15.25 +.8 CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7 Cambrex CBM ... ... 20 62.95 42.55 250 53.20 +10.8 CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 12 37.94 -1.2 CambFgnY FYLD .75e 2.8 ...q 27.94 23.15 1 26.73 +1.4 CambGblV GVAL .54e 2.1 ...q 28.50 22.65 19 26.31 +2.7 CamGblMo GMOM .56e 2.0 ...q 29.42 24.47 12 27.38 CambGlAss GAA .55e 2.0 ... 28.60 25.41 7 27.31 -.6 CambrEmS EYLD ... ... ... 38.25 29.46 3 35.76 +3.1 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 40 24.82 -3.9 CambTail n TAIL ... ... ... 25.47 21.44 6 21.59 -4.4 CamValMom VAMO ... ... ...q 28.07 22.55 12 25.17 +.9 CamdenPT CPT 3.08f 3.6 22 96.39 78.19 460 84.50 -8.2 Cameco g CCJ .40 ... ... 11.18 7.68 1710 10.18 +10.3 CampSp CPB 1.40 3.4 14 59.14 39.79 2442 41.08 -14.6tCampWrl n CWH .54 2.1 ... 47.62 26.23 760 25.95 -42.0 Can-Fite CANF ... ... 6 2.75 1.24 61 1.37 -7.4 CdaGoose n GOOS ... ... ... 38.25 15.98 818 35.56 +12.7 CIBC g CM 5.32f ... 10 100.01 77.20 322 85.98 -11.7 CdnNR gs CNI 1.33 ... ... 85.73 70.59 2396 74.93 -9.2 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 2076 35.69 -.1 CP Rwy g CP 1.87 ... ... 188.80 150.91 609 176.16 -3.6sCannaeHl n CNNE ... ... ...dd 20.59 16.16 730 20.66 +21.3 Canon CAJ ... ... ... 40.67 32.20 395 35.49 -5.1 CantelMed CMD .14e .1 74 123.60 69.21 106 113.80 +10.6 CapOne COF 1.60 1.6 28 106.50 76.05 2655 97.42 -2.2 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 10 25.92 -1.0 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 25 26.38 -1.6 CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 13 26.34 -2.6 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 23 25.27 -.2 CpOne pf H COFpH ... ... ... 27.19 25.12 47 25.89 -3.8 CapOne pfG COFpG ... ... ... 25.55 23.25 76 24.48 -2.2 CapSenL CSU ... ... ...dd 16.72 10.27 126 11.61 -13.9 CapInv n CIC ... ... ... 10.10 9.60 7 9.77 +.9 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.3 12 11.41 8.17 266 8.82 +2.0 Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.70 10 24.90 -1.8 CarboCer CRR ... ... ...dd 12.69 5.83 317 7.96 -21.8 CardnlHlth CAH 1.85 3.0 15 80.37 54.66 3132 62.36 +1.8 Care.com CRCM ... ... ...cc 20.88 11.59 114 16.13 -10.6 Carlisle CSL 1.48 1.5 18 119.21 92.09 535 99.76 -12.2 CarMax KMX ... ... 17 77.64 56.53 1581 61.32 -4.4 Carnival CCL 2.00f 3.1 16 72.70 59.68 3303 65.54 -1.3 CarnUK CUK 1.80f 2.7 ... 72.29 59.93 320 66.03 -.4 CarpTech CRS .72 1.4 39 54.61 34.95 447 50.01 -1.9sCarrSrv CSV .30f 1.0 25 28.77 23.15 122 28.58 +11.2 Cars.cm CARS ... ... ... 32.28 20.94 499 28.05 -2.7 Carters CRI 1.80f 1.7 17 129.00 79.76 829 104.00 -11.5 Carvana A n CVNA ... ... ... 31.35 8.14 1889 28.08 +46.9 CastleBr ROX ... ... ...dd 2.22 .98 146 1.22 CastlightH CSLT ... ... ...dd 4.75 3.15 116 3.60 -4.0 Catalent CTLT ... ... 71 47.87 28.76 1020 41.25 +.4 CatchMTim CTT .54 4.2 ...dd 13.73 10.81 231 12.88 -1.9 Caterpillar CAT 3.12 2.2 25 173.19 97.74 24109 144.44 -8.3 CatoCp CATO 1.32 8.0 18 23.30 10.76 243 16.53 +3.8 CedarF FUN 3.56 5.6 17 72.56 59.66 84 63.70 -2.0 CedarRlty CDR .20 5.6 9 6.29 3.54 440 3.60 -40.8tCedarR pfB CDRpB 1.81 8.0 ... 25.79 22.67 5 22.70 -10.2tCedrRT pfC CDRpC 1.63 8.1 ... 25.39 20.08 35 20.08 -19.8 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.69 1.30 58 1.86 -1.6 Celanese CE 1.84 1.7 13 114.00 83.34 995 109.36 +2.1 Celestic g CLS ... ... 9 14.38 9.79 443 10.55 +.7 Cellcom CEL ... ... 8 10.66 6.58 3 7.42 -27.2 Cementos CPAC .50e 4.1 ... 13.49 10.02 2 12.27 -1.0 Cemex CX .29t ... ... 10.37 6.43 4251 6.61 -11.9 Cemig pf CIG .08e 3.4 ... 3.09 1.89 2702 2.38 +15.5 Cemig CIG/C .08e 3.8 ... 3.65 1.81 2.12 +14.5 CenovusE CVE .20 ... 7 11.52 6.76 3747 9.50 +4.1 Centene s CNC ... ... 20 113.88 72.14 2156 107.74 +6.8 CC MLPInf CEN 1.25 13.5 ...q 12.43 8.12 133 9.27 -6.9tCenterPnt CNP 1.11f 4.4 18 30.45 25.76 11269 25.36 -10.6 CentElBr B EBR/B ... ... ... 9.06 4.60 25 6.14 -9.6 CentElecBr EBR ... ... ... 7.86 3.49 348 5.19 -8.9 CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 29 24.44 +.2 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.5 20 33.15 27.34 175 31.02 +4.0 CentSecur CET 1.78e .7 ...q 29.00 24.12 58 26.77 -2.3 CentrusEn LEU ... ... ...dd 5.33 3.30 4 3.88 -3.2 CentCmtys CCS ... ... 14 36.00 21.90 264 29.60 -4.8 CntryLink CTL 2.16 12.0 8 27.61 13.16 9483 17.93 +7.5 Cervecer CCU .35e 1.3 ... 30.35 25.03 267 28.00 -5.3 ChannAdv ECOM ... ... ...dd 12.65 8.30 124 12.40 +37.8 ChRvLab CRL ... ... 21 119.05 86.97 152 105.21 -3.9 ChaseCorp CCF .80f .7 34 129.55 83.35 18 112.75 -6.4 ChathLTr CLDT 1.32 6.9 26 23.91 17.90 250 19.16 -15.8 CheetahM CMCM ... ... ... 18.18 7.54 473 12.15 +.6 Chegg CHGG ... ... ...dd 23.54 8.97 950 22.00 +34.8 Chemed CHE 1.12 .4 45 313.25 186.09 189 303.56 +24.9 Chemours n CC .68f 1.3 13 58.08 34.84 1500 51.01 +1.9 CheniereEn LNG ... ... ...dd 60.22 40.36 1939 56.55 +5.0 ChenEnLP CQP 2.00f 6.7 ...dd 33.47 26.41 127 30.02 +1.3 ChenEnHld CQH 2.04f 7.5 54 29.73 24.03 104 27.36 -1.2 CherHMtg CHMI 1.96 11.1 3 19.43 16.01 42 17.63 -2.0 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 11 25.02 -3.0 ChesEng CHK ... ... 5 5.87 2.53 26219 2.94 -25.8 ChesEn pfD CHKpD 4.50 9.2 ... 62.00 45.99 3 48.85 -1.7 ChesGranW CHKR .32e 22.5 1 2.85 1.20 84 1.40 -24.3 ChespkLdg CHSP 1.60 5.4 30 29.98 22.55 204 29.41 +8.6 ChespkUtil CPK 1.30 1.7 21 86.35 66.35 43 75.65 -3.7 Chevron CVX 4.48f 3.7 54 133.88 102.55 7656 122.54 -2.1 ChicB&I CBI .28 2.0 ...dd 30.71 9.55 16660 13.81 -14.4 ChiRivet CVR .84f 2.8 17 41.00 26.50 0 29.82 -6.2 Chicos CHS .33 3.3 14 14.38 6.96 3643 10.04 +13.8 Chimera rs CIM 2.00 11.5 7 20.69 15.77 570 17.32 -6.3 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 5 25.35 -1.8 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 10 25.30 -1.9 ChiCBlood CO ... ... 35 14.95 7.08 11.87 +19.3 ChinaDEd DL .45e ... 10 10.71 6.61 14 8.13 -12.3 ChinaEAir CEA ... ... ... 45.33 24.44 23 36.70 +1.5 ChinaFd CHN .55e 2.6 ...q 24.76 17.29 20 21.48 -.8 ChinaGreen CGA .10e 8.0 2 2.11 1.19 37 1.25 +.8 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 637 13.85 -11.3 ChinaMble CHL 3.50e 7.4 ... 56.93 44.55 731 47.07 -6.9 ChiNBorun BORN ... ... 2 1.74 1.12 7 1.27 +1.1 ChOnlEd n COE ... ... ... 19.82 9.25 4 10.80 -13.6sChinaPet SNP 3.73e 3.9 ... 97.94 69.60 171 96.60 +31.7 ChinaPhH CPHI ... ... ...dd 1.45 .14 232 .31 +75.6 ChinRap n XRF ... ... ... 12.86 3.93 37 4.17 -27.1 ChinaSoAir ZNH .64e 1.3 ... 70.52 32.54 83 49.32 -4.8 ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 55 46.67 -1.7 ChinaUni CHU ... ... ... 16.55 11.87 246 13.67 +1.0 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 4.2 7 27.98 16.16 49 21.30 -11.3 ChinZenix ZX ... ... ...dd 2.31 .86 22 1.26 +3.5 Chipotle CMG ... ... ...cc 499.00 247.52 850 333.10 +15.2 ChoiceHtls CHH .86 1.1 40 85.35 59.60 248 80.85 +4.2 ChrisBnk CBK ... ... ...dd 1.55 .95 66 1.10 -13.4 ChubbLtd CB 2.92e 2.1 19 157.50 131.14 2375 136.10 -6.9 ChungTel CHT 1.29e 3.4 ... 39.33 33.10 232 37.71 +6.4 ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 2620 45.46 -9.4 CienaCorp CIEN ... ... ...dd 27.98 19.40 4584 26.85 +28.3 Cigna CI .04 ... 17 227.13 155.32 2015 171.29 -15.7 Cimarex XEC .64f .6 22 130.16 87.98 1275 100.59 -17.6 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 2 49.50 -2.9 CinciBell rs CBB ... ... 66 22.20 13.00 604 15.20 -27.1 Cinemark CNK 1.28f 3.2 17 44.38 32.03 1179 39.63 +13.8 CinerRes CINR 2.27 8.7 13 29.75 22.61 12 26.05 +3.7 Circor CIR .15 .3 26 68.76 40.58 72 43.66 -10.3 Cision CISN ... ... 72 14.19 9.90 309 13.77 +16.0 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 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 3 21.54 -6.1sCiti AUD n DAUD ... ... ... 24.00 18.62 1 24.03 +20.1 CitAUD Dl n UAUD ... ... ... 32.65 25.35 25.35 -5.1 Citi JPY n DJPY ... ... ... 22.83 18.17 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 25.85 194 27.37 -.4sCgpVelLCrd UWT ... ... ... 36.43 10.01 3338 34.04 +38.9tCgpVelICrd DWT ... ... ... 44.68 8.12 7272 8.68 -38.2 Citigroup C 1.28 1.9 12 80.70 58.93 16179 69.12 -7.1 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 17 25.26 -.8 Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 49 27.99 -3.0 Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 72 27.54 -3.5 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 43 26.25 -2.5 Citigrp pfL CpL 1.72 6.6 ... 27.88 25.72 24 26.14 -1.6 CitizFincl CFG .52 1.2 13 48.23 31.51 5981 42.27 +.7 CitizInc CIA ... ... ...cc 8.87 5.86 56 7.91 +7.6 CityOffce g CIO .94 ... 43 13.93 10.03 163 11.23 -13.7 CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 2 23.65 -6.1 Civeo CVEO ... ... ...dd 4.20 1.57 335 3.95 +44.7 CivitasSolu CIVI ... ... 27 19.90 11.15 115 14.55 -14.9 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.5 ...q 17.55 14.85 0 15.00 -9.9 CleanHarb CLH ... ... ...cc 61.62 46.62 564 48.24 -11.0 ClearChan CCO ... ... ...dd 5.75 3.35 37 4.95 +7.6 ClrBrEnTR CTR 1.35e 12.7 ...q 13.73 9.50 113 10.59 -8.9 ClrLgCap n LRGE ... ... ... 31.89 26.78 0 29.90 +1.7 ClrbrgMLP CBA .80m 11.0 ...q 9.82 6.53 142 7.28 -12.1 ClearEnFd CEM 1.76f 13.0 ...q 17.36 12.10 332 13.54 -11.3 ClrbEOpFd EMO 1.47e 13.8 ...q 13.70 9.56 76 10.64 -9.8 ClearwPpr CLW ... ... 13 50.60 23.80 384 24.10 -46.9 ClevCliffs CLF ... ... 6 9.15 5.56 10191 7.28 +1.0 ClipRlty n CLPR .38 ... ... 13.00 7.62 24 7.78 -22.1tClorox CLX 3.84f 3.3 19 150.40 114.01 1930 114.96 -22.7 CloudPeak CLD ... ... ...dd 5.70 2.76 859 3.05 -31.5 Cloudera n CLDR ... ... ... 23.35 12.57 2697 14.47 -12.4 CloughGA GLV 1.44 11.5 ...q 14.39 12.27 27 12.56 -5.8 CloughGEq GLQ 1.38 10.4 ...q 14.39 12.33 80 13.29 -.6 ClghGlbOp GLO 1.20 11.3 ...q 11.67 10.32 239 10.60 -2.6 CCFemsa KOF 1.75e 2.7 ... 91.85 63.90 73 64.81 -6.9 CocaCola KO 1.56f 3.6 80 48.62 42.19 18485 43.07 -6.1 CocaCEur n CCE 1.04f 2.6 ... 44.75 36.17 1409 40.23 +1.0 Coeur CDE ... ... ...cc 9.98 6.71 1893 8.37 +11.6sCohen n COHN .80 6.9 ... 11.99 7.50 4 11.53 +43.8 CohSClosed FOF 1.04 8.4 ...q 13.52 11.60 78 12.34 -7.3 CohStGlbI INB 1.12 12.0 ...q 10.44 9.05 55 9.31 -5.8 Cohen&Str CNS 1.12 2.8 19 47.83 36.29 198 40.00 -15.4 CohStInfra UTF 1.60 7.4 ...q 24.61 20.88 172 21.52 -10.3 C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 43 25.42 -2.5 C&SIncEgy MIE 1.32 13.3 ...q 11.51 8.86 61 9.95 -2.9 CohStQIR RQI .96 8.5 ...q 13.19 10.55 285 11.31 -10.6 CohStRE RNP 1.48 8.1 ...q 21.98 17.91 232 18.23 -14.3 CohStSelPf PSF 2.06 8.1 ...q 29.16 25.30 31 25.45 -9.9 CohenStTR RFI .96 8.0 ...q 13.03 11.50 65 11.93 -6.6 Colfax CFX ... ... 24 43.29 29.94 592 31.59 -20.3tColgPalm CL 1.68f 2.5 23 77.91 66.01 4738 66.63 -11.7 ColNthSC n CLNC ... ... ... 21.20 18.16 245 19.03 -7.4 ColNrthS n CLNS ... ... ... 14.74 5.28 13620 5.94 -47.9 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 5 24.91 -2.0 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 10 25.00 -2.2 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 12 25.16 -5.3 ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 5 23.22 -7.7 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 12 23.05 -6.1 ColNrth pfI CLNSpI 1.79 7.7 ... 25.94 21.81 29 23.10 -8.3 ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 18 23.00 -8.0 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 29.88 -.9 Col SusInt n ESGN ... ... ... 32.31 27.17 0 30.20 -1.2 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 1 19.37 +5.1 ColEmxChi XCEM ... ... ...q 30.22 25.47 0 27.69 +.1 ColQualDv HILO .32e 2.1 ...q 17.10 13.69 0 15.45 -2.8 Col EMCns ECON .10e .4 ...q 29.87 25.48 321 26.04 -7.4 Col IndiaC INCO .03e .1 ...q 51.06 39.76 9 47.66 -4.0 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 2 20.55 -12.3 ColumbPT CXP .80 3.9 12 23.31 19.55 683 20.62 -10.2 ColSelTec STK .92a 4.3 ...q 24.58 20.09 192 21.28 -4.4 Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7 Comerica CMA 1.36f 1.4 19 102.66 64.04 1861 96.27 +10.9 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 99 41.70 -4.5 ComndSec MOC ... ... ...dd 3.55 2.49 99 2.88 -6.2 CmclMtls CMC .48 2.2 44 26.72 17.05 1041 21.42 +.5 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 235 55.42 +3.1 CmtyHlt CYH ... ... ...dd 10.51 3.77 1225 3.83 -10.1 CmtyHcT n CHCT 1.59f 6.3 93 30.64 22.41 190 25.11 -10.6 CBD-Pao CBD .08e .4 ... 25.90 18.60 440 21.06 -10.6 CompDivHd CODI 1.44 8.9 ...dd 18.35 15.70 228 16.15 -4.7 ComDivH pf CODIpA 1.81 8.8 ... 25.75 20.01 8 20.56 -16.6 CompssMn CMP 2.88 4.3 24 76.65 56.50 349 67.35 -6.8 Compx CIX .20 1.4 14 16.63 12.30 0 14.20 +6.8 ComstkM rs LODE ... ... ... 1.34 .21 540 .34 -14.1 ComstkRs rs CRK ... ... ...dd 10.72 4.01 1214 4.58 -45.9 ConAgra CAG .85 2.3 16 40.24 32.16 3745 36.82 -2.3 ConchoRes CXO ... ... 23 162.91 106.73 1719 151.71 +1.0 ConcdMed CCM ... ... 33 4.66 2.46 3.30 -.9 CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 3 10.01 +.6 Conduent n CNDT ... ... ... 20.32 14.95 1194 19.14 +18.4 ConocoPhil COP 1.14f 1.7 52 67.30 42.27 8695 65.31 +19.0 ConEd ED 2.86 3.7 16 89.70 73.73 1441 78.31 -7.8 CnsTom CTO .20f .3 8 67.97 50.51 19 59.81 -5.8 ConstellA STZ 2.96f 1.3 20 233.19 171.84 1025 226.23 -1.0 ConstellB STZ/B 2.68f 1.2 27 234.00 177.13 0 228.89 +.6 Constellm CSTM ... ... ... 14.10 6.05 1047 10.85 -2.7 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.45 -1.4 ContainStr TCS ... ... 11 6.37 3.53 257 6.13 +29.3 Contango MCF ... ... ...dd 8.19 2.22 319 3.84 -18.5 ContlBldg CBPX ... ... 20 31.00 21.00 181 28.15 ContMatls CUO ... ... 22 24.90 16.80 1 18.95 -.3sContlRescs CLR ... ... ...cc 65.06 29.08 2661 64.34 +21.5 Cnvrgys CVG .40 1.7 16 26.66 21.13 272 23.72 +.9 CooperCo COO .06 ... 25 260.26 199.48 404 223.23 +2.5 CooperTire CTB .42 1.5 16 40.78 27.47 1514 28.05 -20.7 CooperStd CPS ... ... 14 135.00 95.33 112 128.86 +5.2 CopaHold CPA 3.48f 3.0 13 141.34 107.90 328 114.44 -14.6 Copel ELP .26e 3.6 ... 9.87 6.70 371 7.27 -4.7sCoreLabs CLB 2.20 1.9 65 122.90 86.55 685 118.20 +7.9 CoreMold CMT .05 ... 11 24.50 16.47 18 17.16 -20.9 Corecivic CXW 1.72f 8.6 12 34.73 18.61 672 20.08 -10.8 CoreLogic CLGX ... ... 20 49.30 41.19 491 44.42 -3.9 CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.60 20 25.00 -2.9 CorEnInf rs CORR 3.00 7.8 16q 39.42 31.50 99 38.26 +.2 CoreSite COR 3.92 3.8 39 120.85 89.76 352 104.34 -8.4 Corindus n CVRS ... ... ...dd 2.25 .66 851 1.16 +14.9 CorMedix CRMD ... ... ...dd .78 .17 328 .20 -59.4 CrnstTotR CRF 3.35 21.7 ...q 16.98 13.62 237 15.41 +.8 CrnrstnStr CLM 3.40 21.9 ...q 17.21 13.10 336 15.49 +.1 Corning GLW .72f 2.7 17 35.10 26.31 10745 26.73 -16.4 CpBT JCP JBN 1.75 14.9 ... 16.88 9.92 1 11.71 -6.8 CorpCapT n CCT .40p ... ... 19.00 14.43 323 16.77 +4.9 CorpOffP OFC 1.10 4.1 14 36.03 24.55 1191 26.83 -8.1 Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 31.35 -4.2 CortsJCP97 KTP 1.91 14.3 ... 18.39 11.06 10 13.40 -6.1 CortsJCP JBR 1.75 14.9 ... 16.80 9.82 0 11.76 -5.8 CortsPE KTH 2.00 6.1 ... 34.27 30.26 3 32.77 +1.3 Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 1446 10.05 +3.6 Costamre CMRE .40 5.9 ... 8.18 5.45 570 6.83 +18.4 Costam pfB CMREpB 1.91 8.2 ... 27.43 21.30 9 23.24 -7.1 Costmr pfC CMREpC 2.13 8.7 ... 26.24 23.11 2 24.43 -4.0 Costam pfD CMREpD 2.19 8.7 ... 26.89 23.50 3 25.18 -2.5 Cotiviti n COTV ... ... ... 45.97 30.84 264 34.51 +7.1 Cott Cp COT .24 1.7 ...cc 17.78 12.04 679 14.45 -13.3 Coty COTY .50 3.0 ... 21.68 14.24 3764 16.52 -16.9 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 64 26.05 -1.4 CousPrp CUZ .26f 3.0 13 9.63 8.23 3502 8.53 -7.8 CovantaH CVA 1.00 6.5 ...dd 17.30 13.00 959 15.40 -8.9 CovrAll n COVR ... ... ... Crane CR 1.40 1.6 31 102.65 71.23 893 87.79 -1.6 CrwfdA CRD/A .28 3.5 57 9.95 6.78 21 7.97 -6.2 CrwfdB CRD/B .20 2.4 59 12.40 7.89 6 8.32 -13.5 Credicp BAP 8.57e 3.7 ... 239.54 152.13 283 234.63 +13.1 CS EnEur50 FIEU ... ... ...q 153.69 109.31 1 132.09 -3.8 CS FILgCG FLGE ... ... ...q 264.50 168.68 5 224.78 -1.5 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.16 673 3.19 -3.6 CS InvBr n DBRT ... ... ... 85.47 33.92 33.92 -32.3 CS LgBrnt n UBRT ... ... ... 231.87 115.89 0 231.87 +30.0 CS MthlMtg REML ... ... ... 33.50 22.00 9 24.74 -19.1 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5sCS CrdeOil OIIL ... ... ... 41.43 25.46 0 40.67 +15.5 CS MAsHi MLTI 1.30e ... ... 29.48 27.00 27.00 -3.6tCS SP mlp MLPO 1.12e 8.0 ... 16.57 14.06 0 13.92 -2.5 CredSuiss CS 1.22e 7.5 ... 19.98 13.28 2572 16.29 -8.7 CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 384 2.65 -6.7 CrescPtE g CPG .12 1.4 49 10.16 6.40 2487 8.83 +15.9 CrestEq rs CEQP 2.40 8.8 ...dd 29.25 20.00 108 27.15 +5.2 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.8 41 29.80 20.05 42 21.20 -10.7 CrosTim CRT 1.02e 7.5 13 16.07 12.99 8 13.59 -7.5 CrwnCstle CCI 4.20f 4.0 ...cc 114.97 93.14 3783 105.35 -5.1 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 3 1060.17 -6.4 CrownHold CCK ... ... 19 62.27 48.27 2685 49.12 -12.7 Cryolife CRY .12 .5 55 24.00 16.80 87 23.15 +20.9 CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 CubeSmart CUBE 1.20 4.3 22 29.79 22.83 828 27.83 -3.8 Cubic CUB .27 .4 ...dd 67.20 39.58 271 63.25 +7.3 CullenFr CFR 2.28 2.1 20 111.10 81.09 561 109.43 +15.6 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 4 24.99 -.5 Culp Inc CULP .36f 1.2 15 34.05 26.15 11 30.25 -9.7 Cummins CMI 4.32 2.7 45 194.18 149.85 2623 161.33 -8.7 CurEuro FXE ... ... ...q 120.65 105.13 196 117.56 +1.7 CurAstla FXA .62 .8 ...q 81.36 73.37 15 76.12 -2.5 CurBrit FXB ... ... ...q 139.24 122.75 37 135.79 +3.5 CurrCda FXC .03e ... ...q 81.49 71.70 53 76.92 -2.0 CurrChina FXCH ... ... ... 78.37 70.74 77.72 +3.7 CurJpn FXY ... ... ...q 91.62 83.92 77 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/Wednesday, April 25, 2018

PAGE 41

CurSwed FXS ... ... ...q 121.32 107.81 1 111.36 -4.1 CurSwiss FXF ... ... ...q 102.27 94.12 13 96.03 -.8 CurShSinga FXSG ... ... ...q 75.87 69.68 73.86 +.7 CurtisWrt CW .60 .4 28 143.38 82.77 248 135.50 +11.2 Cush Jn37 n PPLN ... ... ... 24.42 16.55 1 17.66 -11.5 CushTRet rs SRV 1.08 9.4 ...q 13.99 10.00 21 11.51 -3.6 CushngRen SZC 1.64 9.6 ...q 21.30 15.35 57 17.11 -15.7 CushRoy rs SRF .48 5.2 ...q 10.10 7.81 7 9.26 -1.1 CustomBcp CUBI ... ... 10 33.85 24.75 123 29.99 +15.4 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 2 25.37 -1.4 CustBc p C CUBIpC .57p ... ... 27.35 26.26 2 26.37 -.7 CustBc pfD CUBIpD ... ... ... 28.20 24.60 26.53 -.5 CustBc pfE CUBIpE ... ... ... 27.15 25.35 2 26.42 -.5 CustoBc pf F CUBIpF ... ... ... 27.71 25.02 4 25.33 -3.4 CynergT n CTEK ... ... ... 5.45 2.70 44 4.96 +22.5 CypressEn CELP .84 13.3 35 8.75 5.50 12 6.31 +5.1D -DCP Mid DCP 3.12 8.8 50 42.79 29.70 344 35.28 -2.9 DCT IndlTr DCT 1.44f 2.5 28 61.53 49.62 702 57.36 -2.4 DDR Corp DDR .76 11.4 17 11.20 6.63 4469 6.69 -25.3tDDR pfJ DDRpJ 1.63 7.4 ... 25.79 22.19 55 22.05 -12.2tDDR pfK DDRpK 1.56 7.3 ... 25.98 21.57 39 21.35 -16.8tDDR Cp pfA DDRpA ... ... ... 27.09 22.97 17 23.00 -12.6 DGSE DGSE ... ... ...dd 1.74 .75 46 .84 -9.8 DHI Grp DHX ... ... 5 3.90 1.50 344 1.70 -10.5 DHT Hldgs DHT .20e 5.2 29 4.91 3.27 999 3.82 +6.4 DNP Selct DNP .78 7.2 ...q 11.57 9.71 307 10.76 -.4 DR Horton DHI .50 1.1 17 53.32 32.19 5674 43.74 -14.4tDrdgold DRD .03e 1.2 ... 4.17 2.37 90 2.41 -26.1 DSW Inc DSW 1.00f 4.7 16 22.78 15.14 1218 21.46 +.2 DTE DTE 3.53f 3.4 19 116.74 97.66 1824 104.20 -4.8 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 9 24.30 -3.2 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 33 24.43 -4.1 DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 33 24.00 -6.6 DTE F76 n DTY 1.50 5.8 ... 27.90 25.55 10 25.86 -3.4 DTE En un DTV ... ... ... 58.42 48.68 1 51.76 -4.1 DTF TxF DTF .84 6.4 ...q 15.26 13.05 10 13.12 -6.6 DXC Tch n DXC .72 .7 ... 107.85 73.51 1055 103.00 +8.5 DanaInc DAN .24 1.0 13 35.27 19.07 1332 25.09 -21.6 Danaher DHR .64f .6 25 104.82 78.97 2549 100.10 +7.8 Danaos DAC ... ... 1 3.20 1.05 36 1.10 -24.1 DaqoNEn DQ ... ... 6 72.50 18.23 390 53.10 -10.7 Darden DRI 2.52 2.8 20 100.11 76.27 1000 90.40 -5.9 DarlingIng DAR ... ... 22 19.50 14.62 497 17.15 -5.4 DaVita Inc DVA ... ... 16 80.71 52.51 1316 62.85 -13.0 Daxor DXR .15 2.1 ... 21.66 3.40 50 7.29 +59.4 DeanFoods DF .36 4.2 11 19.98 8.15 850 8.56 -26.0 DeckrsOut DECK ... ... ...cc 98.92 56.48 397 90.82 +13.2 Deere DE 2.40 1.7 32 175.26 109.79 5167 138.11 -11.8 DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 47 11.78 -2.9tDelaCO VCF .72 5.1 ...q 16.50 14.10 4 14.00 -9.8 DelaDvInc DDF .62 5.8 ...q 11.36 10.13 52 10.78 +.5tDelaNatl VFL .72 5.8 ...q 13.94 12.36 4 12.36 -6.8 DelaMN2 VMM .63 5.0 ...q 15.14 12.48 17 12.49 -7.3 DelekLogis DKL 2.90f 9.8 14 35.54 26.60 15 29.45 -7.1sDelek DK .60 1.3 34 47.27 20.65 2221 47.47 +35.9 DellTch n DVMT ... ... ...dd 92.40 60.77 1212 72.43 -10.9 DelphiTc n DLPH .68p 1.4 78 60.39 45.66 470 49.24 -6.2 DeltaAir DAL 1.22 2.3 11 60.50 44.59 7654 53.81 -3.9 DeltaAprl DLA ... ... ...cc 23.47 16.90 15 18.43 -8.8 Dltsh SPX n DMRL ... ... ... 59.02 49.16 17 52.49 -3.3 Dlt SP400 n DMRM ... ... ... 56.45 48.78 5 53.14 -1.7 Dlt SP600 n DMRS ... ... ... 57.48 47.73 5 54.29 DltshInt n DMRI ... ... ... 56.65 49.79 3 53.21 +.4 Deluxe DLX 1.20 1.6 15 78.87 66.43 261 74.98 -2.4 DenburyR DNR ... ... ...dd 3.33 .92 11062 3.24 +46.6 DenisnM g DNN ... ... ...dd .64 .38 205 .47 -14.4 Despg.cm n DESP ... ... ... 36.56 22.73 179 29.39 +7.0 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 6235 14.78 -22.3 DBDogs22 DOD ... ... ... 30.43 18.53 1 22.38 -12.3 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 24 25.74 +1.1 DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.41 51 25.44 -2.6 DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6 DBCmdDL DYY ... ... ...q 4.09 2.08 2 3.00 -21.1 DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 10.56 +5.0 DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0 DB AgriDL DAG ... ... ...q 3.81 2.60 6 2.75 -3.8 DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1 DBGoldSh DGZ ... ... ...q 14.68 13.01 13.51 -.7 DBGoldDL DGP ... ... ...q 29.42 21.65 2 25.84 +3.4 DBGoldDS DZZ ... ... ...q 6.29 4.88 15 5.21 -2.8 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 29 8.78 -.8 Deut Muni KTF .84 7.6 ...q 13.72 10.98 36 11.01 -7.5 Deut StInc KST .66a 5.4 ...q 12.66 12.11 4 12.30 -1.1 Deut StMu KSM .84 7.8 ...q 13.11 10.75 16 10.76 -8.7 DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.00 23 23.95 -.6 DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1317 31.53 -.8 DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 1 13.44 +11.8 DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 27.79 -2.3 Deu HYBd n HYLB ... ... ... 51.56 48.68 343 49.41 -2.0 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 49.75 -.6 DeuBrcIn n IGVT ... ... ... 50.12 48.32 49.10 +.5 DbXR1KECo DEUS ... ... ...q 33.87 28.16 31 31.59 -1.5 DeutEmCo DEMG ... ... ... 30.95 26.67 1 28.39 -1.6 DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.93 230 43.10 -2.2 DbXDvxEU DEEF ... ... ...q 31.76 26.62 3 29.80 -.7 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 0 20.97 -5.0 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 24.27 +4.1 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.81 28.92 -2.6 DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 3 25.96 -3.0 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.66 -.2 DbxNikk400 JPN ... ... ...q 31.67 25.50 5 29.51 +.6 Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8 DeuMunInf RVNU .71 2.7 ...q 27.23 25.97 2 26.23 -3.4 DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 3 24.91 -.8 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 0 24.26 -.6 DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.42 3 22.96 -.3 DBXChiSC ASHS ... ... ...q 37.50 30.24 3 34.20 -1.8 DBXHrvChi CN .30e .8 ...q 42.41 28.81 9 37.41 +.2 DBXMexHd DBMX 4.12e 14.4 ...q 21.63 18.73 0 19.37 -1.9 DBXSKorH DBKO .03p ... ...q 32.94 26.94 10 31.23 -.5 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.85 12 27.41 -1.4 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 25.60 3 29.17 +2.7 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.57 516 28.35 -.2 DBXUKHdg DBUK .89e 4.1 ...q 22.22 19.98 0 21.48 -1.4 DBXHvChiA ASHR ... ... ...q 34.89 24.00 1546 30.37 -2.1 DevonE DVN .24 .7 22 45.16 28.80 9014 34.48 -16.7 ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5 Diageo DEO 3.20e 2.3 ... 147.62 116.92 243 137.24 -6.0 DiamOffsh DO .50 2.6 30 20.41 10.06 1046 19.19 +3.2 DiamRk DRH .50 4.5 15 12.11 9.87 1136 11.08 -1.9 DianaShip DSX ... ... ...dd 4.65 3.07 782 3.55 -12.8 DianaS pfB DSXpB 2.22 9.3 ... 25.12 21.00 3 24.00 -3.3 DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 3 25.51 -.7 DicksSptg DKS .90f 2.8 11 52.13 23.88 1775 32.64 +13.6 Diebold DBD .40 2.6 17 29.80 12.90 682 15.60 -4.6 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 4.0 49 127.23 96.56 1063 101.41 -11.0 DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 33 24.97 -2.0tDigtlR pfH DLRpH 1.84 7.1 ... 28.21 25.95 80 26.05 -2.3 DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 28 23.79 -5.2 DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 5 26.01 -5.5 Dillards DDS .40 .5 10 88.51 45.51 359 73.97 +23.2 Dillard38 DDT 1.88 7.4 ... 26.40 25.13 15 25.51 -1.4 DineEquity DIN 2.52m 3.4 5 79.66 36.71 342 73.98 +45.8 DiploPhm DPLO ... ... 52 27.78 14.23 472 21.31 +6.2 Dir SilMBl n SHNY ... ... ... 12.28 7.00 13 8.28 -13.1 DirBrCm n COM ... ... ... 25.28 23.23 2 24.75 +.8 DirChInt n CWEB ... ... ... 69.08 41.71 96 47.86 -6.3 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 26.77 +2.0 DirxAero n DFEN ... ... ... 58.00 25.75 223 50.92 +14.4 DrxTrnBl n TPOR ... ... ... 43.11 23.47 12 30.65 -11.2 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.37 -9.5 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 4 23.80 -13.6 DirxInds n DUSL ... ... ... 44.53 25.88 17 31.70 -13.7 DirxMex n MEXX ... ... ... 33.36 18.90 54 21.26 +3.3 DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 1 24.03 -21.6 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 72 20.14 -12.4 DxSOXBr rs SOXS ... ... ...q 38.39 9.35 3497 14.12 -14.4 DxGBull rs NUGT ... ... ...q 44.03 21.25 4117 26.53 -16.3 DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 8051 14.77 -16.8 DirSPX Br SPDN ... ... ... 35.11 28.53 39 30.78 +.6 DxGlMBr rs JDST ... ... ...q 103.68 40.90 823 49.03 -4.4 DirSPBear s SPXS ... ... ...q 45.37 24.22 6880 29.38 -1.9 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 0 29.28 +3.6 DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 1 36.18 +.5 DxChiABear CHAD ... ... ...q 41.27 27.67 15 31.19 +.2 DrxNGBear rs GASX ... ... ...q 47.19 18.20 39 22.60 -3.7 DxSPOGBr rs DRIP ... ... ...q 28.73 8.25 4870 8.88 -25.1 DrxRBkBull DPST ... ... ...q 95.94 43.51 58 80.85 +11.2 DirDGlBr rs DUST ... ... ...q 38.68 19.01 3773 23.15 -2.3 DxSPXBll s SPUU ... ... ...q 57.21 40.57 9 47.69 -3.8 DxEuFnBl EUFL ... ... ... 65.95 40.00 2 45.54 -4.1 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 51.87 +1.3 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 1 19.30 +2.7 DrNsd100 rs QQQE ... ... ...q 47.40 38.80 47 43.25 +.1 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 29.06 228 42.40 -16.0 DiEurBll3x EURL .14e .4 ...q 47.12 27.84 25 37.76 -.8 DrxEMBll rs EDC ... ... ...q 168.70 75.34 232 114.01 -9.3 Dir MLPHi ZMLP 1.60m 10.9 ...q 18.55 13.61 10 14.68 -8.2 DxLatBll s LBJ ... ... ...q 49.13 20.00 6 36.87 +14.1 DirTotBBr SAGG ... ... ...q 32.06 30.87 1 32.01 +2.9 DxBrzBull s BRZU ... ... ...q 65.25 20.38 392 42.51 +5.5 DxBiotBll rs LABU ... ... ...q 116.54 41.40 1530 73.74 -5.3 DxIndiBll rs INDL ... ... ...q 120.64 70.91 21 83.25 -18.5 DxNGBll rs GASL ... ... ...q 31.99 14.60 162 20.39 -19.7 DrDevMBr DPK ... ... ...q 17.76 10.08 3 11.79 -4.3 DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1717 30.80 +1.5 DxREBear DRV ... ... ...q 15.62 9.81 47 13.61 +30.0 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 0 21.26 +6.7 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 50.25 6 74.86 -3.0 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 24 53.10 -14.8 DxSCBear rs TZA ... ... ...q 19.10 10.28 11038 11.18 -8.9 DxFnBr rs FAZ ... ... ...q 20.43 9.71 4450 11.28 -3.5 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.36 48 57.65 -37.5 Dx30TBear TMV ... ... ...q 22.46 17.07 795 21.35 +21.1 DxFnBull s FAS ... ... ...q 82.80 41.32 2459 63.44 -7.2 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 19 40.33 -2.8 DxMCBr rs MIDZ ... ... ...q 20.24 11.55 4 13.08 -2.8 DxChiBr rs YANG ... ... ...q 130.10 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 217 27.92 -6.0 DxHcrBll s CURE ... ... ...q 63.45 34.34 116 43.17 -7.4 DxTcBull s TECL ... ... ...q 149.65 69.95 309 109.89 -2.0 DxRetlBll s RETL ... ... ...q 45.73 21.33 8 32.34 -10.3 DxSOXBll s SOXL .12e .1 ...q 209.00 74.90 1439 121.95 -11.6 Dir30TrBul s TMF ... ... ...q 23.46 17.06 432 17.69 -20.0 Dir10TrBear TYO ... ... ...q 15.70 13.12 18 15.58 +10.8 Dx10yTBull TYD ... ... ...q 47.36 39.16 2 39.22 -10.6 DxMCBull s MIDU ... ... ...q 53.91 33.43 40 43.90 -5.4 DrxREBull s DRN ... ... ...q 24.73 14.68 214 16.18 -29.2 DirxChiBull YINN .38e 1.2 ...q 53.89 18.41 1469 32.89 -3.3 DirxDMBull DZK ... ... ...q 100.54 60.36 3 80.45 -2.4 DrxSCBull s TNA .41e .6 ...q 81.75 48.17 3373 70.19 -.1 DrxSPBull s SPXL ... ... ...q 54.49 31.26 8699 40.64 -8.3 DirxEnBull ERX ... ... ...q 44.29 21.37 3023 34.36 -1.6 Discover DFS 1.40 1.9 13 81.93 57.50 2411 72.90 -5.2 Disney DIS 1.68f 1.7 14 115.61 96.20 6567 99.46 -7.5 Div&Inco DNI 1.63 13.3 ...q 14.25 11.61 103 12.26 -8.7 DrReddy RDY .29e .9 ... 42.97 29.83 208 32.38 -13.8 DocuSec rs DSS ... ... ...dd 3.16 .56 21 1.24 -31.1 DolbyLab DLB .64 1.0 86 74.29 48.00 431 65.86 +6.2 DollarGen DG 1.16f 1.2 21 105.82 65.97 1600 96.82 +4.1 DomMidst DM 1.27f 8.5 11 34.85 14.20 545 15.00 -50.7 DomEngy D 3.34f 5.2 13 85.30 63.88 4819 64.78 -20.1 DomRes un DCUD ... ... ... 53.58 44.50 119 44.85 -13.2 DomRs76 n DRUA ... ... ... 25.94 23.04 44 24.62 -3.7 Dominos DPZ 2.20f .9 39 243.81 166.74 892 231.82 +22.7 Domtar g UFS 1.74f 3.8 17 52.58 35.72 449 45.70 -7.7 Donaldson DCI .72 1.6 25 52.20 42.59 760 44.92 -8.2 DonlleyRR rs RRD .56 6.1 10 15.04 6.51 814 9.22 -.9 DonnlyFn n DFIN ... ... ... 24.00 16.41 75 18.28 -6.2 DorianLPG LPG ... ... ...dd 9.35 6.20 233 7.57 -7.9 DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 233 20.17 -.1 DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.84 41 20.94 -5.6 DougDyn PLOW .96 2.2 32 47.40 28.55 122 43.20 +14.3 DEmmett DEI 1.00 2.7 23 41.59 34.72 1033 36.54 -11.0 Dover DOV 1.88 2.0 24 109.06 76.47 2583 92.49 -8.4 DoverDG DDE ... ... ...dd 1.79 .92 3 1.32 +29.4 DoverMot DVD .08f 3.9 9 2.45 1.80 4 2.05 +5.1 DowDuPnt DWDP .84e 1.3 20 77.08 59.29 12438 63.18 -11.3 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 1315 118.80 +22.4 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.19 47 9.35 -.5 DryHYSt DHF .35 10.9 ...q 3.60 3.14 258 3.18 -4.8 DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 48 12.41 -4.5 DryfMu DMF .54 6.8 ...q 10.00 7.93 51 7.97 -10.3 DryStrt LEO .52 6.8 ...q 9.18 7.53 165 7.60 -12.0 DrySM DSM .50 6.6 ...q 8.85 7.43 148 7.53 -11.9 Dril-Quip DRQ ... ... ...dd 56.55 35.85 651 44.50 -6.7 DriveShack DS .48 9.2 14 6.49 2.41 193 5.23 -5.4 DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 5 25.50 -.9 DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 4 25.00 -.5 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 25.09 -1.4 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 1 85.20 -7.8 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.50 -5.4 Ducomun DCO ... ... 18 35.58 25.06 35 30.61 +7.6 Df&PGblUt DPG 1.40 10.0 ...q 17.29 13.50 133 14.04 -9.5 DufPUC DUC .60 7.1 ...q 9.33 8.40 52 8.43 -4.7 DukeEngy DUK 3.56 4.6 17 91.78 72.93 4273 78.22 -7.0 DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 27 25.17 -.7 DukeRlty DRE .80 3.1 21 30.14 24.30 2132 26.08 -4.2 DunBrad DNB 2.09f 1.8 17 130.95 101.17 357 116.44 -1.7 Dycom DY ... ... 21 123.99 73.95 405 105.05 -5.7tDynagas DLNG 1.69 18.6 ... 16.87 9.12 521 9.07 -16.5 Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.30 25 26.29 +1.0 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4 DynexCap DX .72 11.1 15 7.41 6.02 211 6.51 -7.1 Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 4 25.43 -.3 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 7 23.85 -3.7E -ETracBDC BDCS 1.84e 9.5 ...q 23.76 18.72 17 19.43 -6.4 ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.46 +.7 ETrAlerNG MLPG 1.86e 8.8 ...q 26.71 19.00 4 21.20 -12.0 E-TrAlerInf MLPI 1.88e 8.5 ...q 28.59 20.31 272 22.10 -8.6 ETBbgCmd DJCI ... ... ...q 16.67 14.33 1 16.34 +1.9 ETrAlerian AMU 1.45e 9.0 ...q 20.50 14.59 47 16.13 -6.9 E-TrFood FUD ... ... ...q 19.82 17.55 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 24.7 ...q 21.50 13.13 185 14.26 -13.3 E-TrcCmci UCI ... ... ...q 16.05 11.97 2 15.71 +2.1 ETrLPlat PTM ... ... ...q 10.88 9.00 2 9.71 -.3 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 21 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 17.14 601 17.22 -22.8 EMCOR EME .32 .4 24 85.08 61.97 614 80.26 -1.8 EMX Roy g EMX ... ... ... 1.04 .67 9 .89 +6.5 ENI E 1.29e 3.3 ...dd 39.57 29.44 133 38.91 +17.2 EOG Rescs EOG .67 .6 ...dd 119.00 81.99 3543 114.59 +6.2 EP Energy EPE ... ... ...dd 4.85 1.27 1329 1.90 -19.5 EPAM Sys EPAM ... ... ...cc 125.88 73.86 181 114.05 +6.2 EPR Prop EPR 3.84 7.2 14 75.55 51.87 614 53.45 -18.3 EPR pfC EPRpC 1.44 6.0 ... 29.73 23.38 1 23.86 -11.4 EPR pfE EPRpE 2.25 6.7 ... 37.59 33.48 33.70 -8.6 EPR Pr pfG EPRpG 1.44 6.4 ... 25.23 21.80 9 22.58 -9.8 EQT Corp EQT .12 .3 ...dd 67.84 43.70 2544 46.65 -18.0 EQT GP n EQGP .81e 3.3 13 31.77 21.05 107 24.82 -7.7 EQT Mid EQM 4.10f 6.7 12 78.75 55.40 188 60.87 -16.7sETF SITRis RISE ... ... ...q 24.94 22.59 3 24.92 +4.9 ETF JrSil SILJ ... ... ...q 13.81 9.79 36 11.30 -.4 ETF Cyber HACK ... ... ...q 37.13 28.38 422 36.37 +14.9 ETF BigD BIGD ... ... ...q 28.47 25.78 27.78 ETF MobP IPAY ... ... ...q 38.58 28.06 37 36.34 +4.2 ETF M AlH MJ ... ... ... 39.72 26.02 214 28.53 -2.4 ETF M Vid GAMR ... ... ... 51.93 36.25 7 47.14 -1.6 ETF Drone IFLY ... ... ... 38.00 33.54 6 35.16 -5.9 ETF AIPw n AIEQ ... ... ... 28.00 24.03 27 26.30 +1.6 ETF MgT ef WSKY ... ... ... 35.50 31.34 2 33.54 -1.9 Pure Fintch FINQ ... ... ... 29.73 26.74 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 11 32.58 +3.0 ETF Clim ETHO ... ... ...q 37.25 29.45 0 34.45 +1.3 ETFAlpAlt ALFA ... ... ...q 47.05 38.47 4 43.79 +2.3 ChngFnDvr CHGX ... ... ... 20.37 18.02 18.86 +.7 ETF EmM n EEMD ... ... ... 28.41 24.66 1 25.53 -2.4 ETF spx H n SPDV ... ... ... 28.19 25.00 4 26.06 -.4 ETF AptF n FTVA ... ... ... 30.36 24.74 31 26.52 -2.3 ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.10 -2.9 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 4 15.62 -1.8 ETF BrVl n BVAL ... ... ... 16.70 14.46 2 15.18 -4.4 ETFDeepV DVP .66e 2.0 ...q 36.90 26.79 50 33.43 +1.9 GlGoGld n GOAU ... ... ... 14.13 11.39 6 12.89 -.9 ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.57 -.7 ETF Seren ICAN ... ... ... 28.54 25.35 0 26.71 -1.6 PremisCap TCTL ... ... ... 31.57 27.30 1 29.42 -1.8 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.56 13 32.02 +5.6 EtfAlphacln ALFI ... ... ...q 26.95 21.91 0 25.36 +1.6 EtfUSGblJ JETS ... ... ...q 34.75 27.69 21 31.21 -4.1 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.2 ...q 33.86 30.05 8 31.28 -6.3 EtfInfcMLP AMZA 2.08 28.7 ...q 10.59 6.55 1209 7.24 -15.9 ETF BioPr n BBP ... ... ... 45.18 37.33 1 40.19 -.9 ETF ClinT n BBC ... ... ... 36.25 25.88 31 30.81 +8.4 InfrCpPfd PFFR ... ... ... 25.13 23.61 2 23.92 -4.5 EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 24 24.48 -3.0 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 25.80 -1.5 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.43 0 24.60 -3.5 ETF PrMtl GLTR ... ... ...q 68.06 59.21 30 64.97 -.1 ETFS Com BCI ... ... ... 25.79 18.58 47 24.81 +1.3 ETFS Comd BCD ... ... ... 27.04 23.25 26.75 +3.9 ETFS EnCm BEF ... ... ... 26.89 22.55 26.85 +5.8 ETFSGold SGOL ... ... ...q 132.10 117.19 29 128.30 +1.7 ETF Pall PALL ... ... ...q 107.47 71.96 19 92.76 -8.7 ETF Plat PPLT ... ... ...q 97.94 83.35 27 88.68 +.2 EagleCGr GRF .50e 2.4 ...q 8.59 7.11 5 7.50 -5.5 EagleGrInc EGIF 1.31 8.7 ...q 17.58 14.83 24 15.11 -8.9 EagleMat EXP .40 .4 24 122.49 86.51 318 99.82 -11.9 EaglePtCr ECC .80 4.4 ... 21.60 17.28 71 18.21 -3.2 EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 2 25.57 -1.0 EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1 EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 0 26.10 -.8 EagleP27 n ECCY ... ... ... 26.50 24.80 3 25.04 -1.4 Earthstone ESTE ... ... ...dd 13.83 7.85 81 10.50 -1.2 EastGvP n DEA 1.04 5.1 30 22.32 19.03 271 20.24 -5.2 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.0 30 95.03 76.44 337 85.65 -3.1 EastChem EMN 2.24 2.1 14 112.45 76.11 1237 105.30 +13.7 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 2.95 475 4.90 +58.1 Eaton ETN 2.64f 3.5 17 89.85 69.82 3013 75.93 -3.9 EatVn 22 n EFL ... ... ... 10.09 9.08 47 9.46 +2.4 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 53 9.81 -1.9 EV CAMu EVM .68 6.7 ...q 12.89 10.15 58 10.21 -11.3 EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 12 10.69 -7.0 EVCAMu CEV .71 6.2 ...q 13.01 11.25 13 11.39 -6.3 EatnVan EV 1.24f 2.3 21 60.95 42.65 306 54.97 -2.5 EV EnEq EOI 1.04 7.0 ...q 15.15 12.94 135 14.75 +1.7 EV EEq2 EOS 1.05 6.5 ...q 16.85 14.13 135 16.22 +6.6 EV FltRt EFT .91 6.0 ...q 15.33 14.03 147 15.14 +5.7 EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 12 16.55 +1.5 EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 156 13.00 -4.8 EV MAMu MAB .65 5.2 ...q 16.00 12.38 1 12.41 -6.1 EVMAMu MMV .69 5.6 ...q 14.04 12.28 2 12.35 -5.8tEV MIMu MIW .71 5.6 ...q 14.39 12.60 2 12.60 -6.4 EVMIMu EMI .71 5.9 ...q 14.52 12.06 13 12.06 -6.0 EVMuniBd EIM .77 6.5 ...q 12.99 11.63 127 11.74 -6.2 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 6 11.60 -5.8 EVMunTT ETX .85 4.5 ...q 21.20 18.81 6 18.96 -8.5 EV MuIT EVN .85 7.3 ...q 13.13 11.39 42 11.56 -6.8tEV NMuOp EOT 1.03 5.1 ...q 23.54 20.24 55 20.22 -10.3 EV NJMu EMJ .75 6.4 ...q 13.52 11.51 6 11.69 -6.0 EVNJMu EVJ .73 6.5 ...q 12.95 10.99 48 11.15 -5.0 EVNYMu2 NYH .69 6.5 ...q 13.64 10.48 11 10.55 -8.8tEV NYMu ENX .72 6.5 ...q 13.34 11.05 31 11.04 -10.5 EVNYMu EVY .74 6.2 ...q 13.56 11.84 9 11.92 -6.2 EV OHMu EIO .70 6.1 ...q 14.70 11.42 1 11.42 -10.1 EVOHMu EVO .73 5.9 ...q 14.11 12.10 11 12.48 -4.2 EV PAMu EIP .77 6.5 ...q 13.39 11.62 2 11.86 -4.7tEVPAMu EVP .73 6.4 ...q 12.66 11.35 5 11.30 -7.3 EVRiskMgd ETJ 1.12 12.2 ...q 9.92 8.74 241 9.17 -4.8 EV SrFlt EFR .95 6.4 ...q 15.06 14.01 81 14.84 +2.7 EV SrInc EVF .42 6.3 ...q 6.90 6.31 344 6.70 +2.8 EVShDur EVG 1.08 8.1 ...q 14.64 13.31 23 13.36 -6.9 EVTxABdO EXD 1.16 12.0 ...q 11.98 9.17 57 9.64 -6.0 EV TxAd EVT 1.74 7.9 ...q 24.43 21.01 103 22.00 -5.5 EV TxAG ETG 1.23 7.4 ...q 18.45 16.06 212 16.70 -3.6 EV TxAOp ETO 2.16 8.5 ...q 26.83 22.60 38 25.41 EV TxDiver ETY 1.01 8.5 ...q 12.57 10.17 414 11.85 -2.8 EVTxMGlo EXG .98 10.8 ...q 9.84 8.02 817 9.06 -3.4 EVTxBWIn ETB 1.30 8.3 ...q 17.27 15.28 36 15.67 -6.3 EVTxGBW ETW 1.17 10.1 ...q 12.74 11.15 328 11.54 -3.2 EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 243 14.86 -3.3 EclipseRs ECR ... ... 18 3.10 1.23 525 1.26 -47.5 Ecolab ECL 1.64 1.1 31 150.46 125.05 1522 146.25 +9.0sEcopetrol EC .16e .7 ... 22.48 8.60 1901 21.98 +50.2 Edenor EDN ... ... ... 63.29 28.88 45 56.00 +12.7 Edgewell EPC ... ... 11 78.04 42.00 776 43.66 -26.5 EdisonInt EIX 2.42f 3.7 15 83.38 57.63 2427 64.77 +2.4 EducRltTr EDR 1.56 4.9 24 40.84 30.07 717 31.88 -8.7 EdwLfSci s EW ... ... 42 143.22 100.20 2064 134.67 +19.5 eHiCarSvc EHIC ... ... ... 13.43 8.89 127 13.12 +13.4 8x8 Inc EGHT ... ... ...dd 20.55 10.30 392 19.70 +39.7 ElPasoEl EE 1.34 2.7 21 61.15 48.05 177 49.95 -9.8 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 0 47.89 -1.8 EldorGld g EGO .02e ... 9 3.76 .80 5294 .94 -34.3 Electrmed ELMD ... ... 21 7.96 4.12 2 5.40 -11.0 ElevCr n ELVT ... ... ... 9.48 5.90 84 7.48 -.7 EliLilly LLY 2.25f 2.8 26 89.09 73.69 6395 80.09 -5.2 Elk HiQPfd EPRF ... ... ... 25.00 22.14 0 23.49 -1.1 Elkh LoVl n LVHB ... ... ... 34.44 29.71 35 30.98 -4.3 ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9 EllieMae ELLI ... ... 62 114.95 79.71 562 89.52 +.1 EllingtnF EFC 1.76 11.8 11 17.00 14.12 60 14.90 +2.7 EllingtRM EARN 1.48 13.2 8 15.74 10.23 105 11.18 -7.1 Ellomay ELLO ... ... ... 11.09 7.52 8.39 -6.8 EllswthFd ECF .80e 8.8 ...q 9.88 8.77 27 9.10 -3.3 Ellswt pfA ECFpA 1.31 5.6 ... 26.20 23.39 2 23.60 -6.1 eMagin EMAN ... ... ...dd 3.00 1.23 18 1.50 -9.1 EAndinA AKO/A .68e 2.5 ... 28.25 21.51 27.35 +3.2 EAndinB AKO/B .74e 2.4 ... 31.80 22.99 5 30.93 +5.6 Embraer ERJ .13e .5 ... 28.55 17.58 743 27.06 +13.1 EmerExp n EEX .28 1.4 ... 24.56 18.19 155 19.75 -2.9 EmergeES EMES 2.68m ... ...dd 14.35 5.65 381 6.96 -3.2 EmergBio EBS ... ... 31 55.91 28.85 252 54.52 +17.3 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 26 74.45 56.77 4097 68.30 -2.0 EmerR hs MSN ... ... ...dd 1.89 1.07 5 1.44 -1.4 EmpOPES ESBA .34 2.0 ... 21.53 15.17 54 16.96 -18.0 EmpOP60 OGCP .34 2.0 ... 21.30 15.28 6 16.93 -16.9 EmpOP250 FISK .34 2.0 ... 21.26 16.24 9 16.98 -16.8 EmpStRTr ESRT .34 2.0 44 21.66 16.23 3097 17.05 -17.0 EmployH EIG .80f 2.0 14 50.45 38.35 118 40.95 -7.8 EElChile EOCC 1.07e 4.6 ... 29.41 21.65 327 23.20 -13.8 EnLinkLP ENLK 1.56 11.3 ... 18.58 12.75 526 13.84 -10.0 EnableMid ENBL 1.27 9.5 14 16.98 12.89 184 13.45 -5.4 EnbrdgEM EEQ 1.40t ... ...dd 18.78 8.51 1415 9.54 -28.8 EnbrdgEPt EEP 1.40 13.6 12 19.47 9.05 1441 10.26 -25.7tEnbridge ENB 2.68 ... ... 42.31 29.54 10068 29.39 -24.9 EnCana g ECA .06 .5 21 14.31 8.01 8324 12.62 -5.3 EncompHlth EHC 1.00 1.7 21 59.70 42.21 524 57.39 +16.2 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 51 3.39 1.94 1052 3.05 +27.6 EnduroRT NDRO 1.55e 44.3 9 3.65 2.18 154 3.50 +11.1 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 69.24 46.16 1444 66.29 +15.1 Energizer n ENR 1.16 2.0 20 64.00 40.64 464 57.62 +20.1 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.09 1.30 205 1.81 +1.1 EgyTrEq s ETE 1.22f 7.9 18 19.50 12.80 3508 15.51 -10.1 EngyTrfPt ETP 2.26 12.6 17 23.86 15.06 5779 18.00 +.4 EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8sEnerpls g ERF .12e 1.0 16 12.37 6.52 1313 12.01 +22.7 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 809 11.58 +3.7 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.4 ... 6.57 5.03 533 6.38 +12.3 EnerSys ENS .70 1.0 25 84.74 61.33 123 69.72 +.1 Engility EGL ... ... ...cc 35.63 21.19 59 26.58 -6.3 EnLinkLLC ENLC 1.05f 7.1 13 20.00 13.80 395 14.75 -16.2 Ennis Inc EBF .80 3.9 15 21.50 15.90 41 20.45 -1.4 EnovaIntl ENVA ... ... 18 23.65 11.15 180 22.85 +50.3 EnPro NPO .88 1.1 44 94.79 65.12 218 78.10 -16.5 ENSCO ESV .04 .6 ...dd 8.22 4.10 15989 6.18 +4.6 Enservco ENSV ... ... ... 1.20 .27 256 .99 +53.0 EnSync ESNC ... ... ... .80 .31 125 .39 -2.5 Entercom ETM .36 3.5 13 12.60 9.25 1481 10.25 -5.1 EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 24 24.17 -3.8 EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 13 23.99 -3.8 EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 2 24.12 -4.4 Entergy ETR 3.56 4.4 35 87.85 71.95 1387 80.10 -1.6 EntLA 66 ELC 1.22 5.0 ... 25.17 22.89 15 24.19 -2.5 EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 5 24.69 -1.6 EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 14 23.70 -4.5 EntMS FtM EMP ... ... ... 25.49 23.00 9 24.06 -4.3 EntgyNO n ENO ... ... ... 26.99 24.25 5 25.29 -1.3 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 24.35 -2.5 EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 7 25.29 -4.6 EntProdPt EPD 1.71f 6.5 21 29.51 23.10 6718 26.50 Entravisn EVC .20 4.2 48 7.90 4.35 508 4.80 -32.9 EntrResc EGI ... ... ... .69 .21 55 .36 -40.0 Envestnet ENV ... ... 44 60.28 33.95 162 54.40 +9.1 EnviroStr EVI .20e ... 74 43.10 18.90 5 36.25 -9.4 EnvisnHl n EVHC ... ... ...dd 64.00 23.79 2683 37.03 +7.1 Enviva n EVA 2.46f 9.0 ...cc 31.95 25.01 24 27.25 -1.4 EnzoBio ENZ ... ... ...dd 12.04 5.35 159 6.11 -25.0 Equifax EFX 1.56 1.3 21 147.02 89.59 662 119.13 +1.0 EquityCmw EQC ... ... 31 32.35 27.96 462 30.62 +.4 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.34 1 25.96 -1.4 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4 EqtyLfPrp ELS 2.20f 2.5 28 91.94 79.71 405 87.67 -1.5 EqtyRsd EQR 2.16 3.6 20 70.46 54.97 1999 60.71 -4.8 EquusTR EQS ... ... 30q 3.00 2.16 6 2.40 EraGroup ERA ... ... 10 12.78 8.00 36 10.01 -6.9 ErinEn rs ERN ... ... ...dd 4.00 1.15 51 2.50 -9.1 Eros Intl EROS ... ... ...dd 16.90 6.65 301 11.30 +17.1 EscoTech ESE .32 .5 19 66.80 50.30 72 58.20 -3.4 Espey ESP 1.00 3.8 54 27.10 21.07 1 26.50 +10.6 Essent ESNT ... ... 9 50.08 32.91 704 35.23 -18.9 EssexPT ESS 7.00 2.9 28 270.04 214.03 398 237.63 -1.5 EsteeLdr EL 1.52f 1.0 49 153.88 87.02 2159 146.87 +15.4 Esterline ESL ... ... 17 102.70 67.15 175 73.85 -1.1 EtfSilver SIVR ... ... ...q 17.70 14.92 138 16.31 -1.3 EthanAl ETH .76 3.4 15 33.13 21.50 224 22.65 -20.8 Etrac2xMtg MORL 3.31e 23.1 ...q 19.50 12.50 339 14.33 -18.8 Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 2 67.99 -7.1 Etr2xHomb HOML ... ... ...q 70.00 30.49 51.21 -14.9 EtrCrdOil n OILX ... ... ... 38.03 25.90 36.78 +12.8tEtHiDLwV HDLV 2.57e 10.5 ... 33.35 24.50 4 24.40 -24.2 Etr2xSPX SPLX ... ... ...q 73.35 35.85 4 52.30 -3.6 Etr2xCEFd CEFL 2.88 18.1 ...q 18.98 15.40 125 15.90 -12.3 EtrcDvsHi DVHL 2.85e 15.7 ...q 23.30 17.57 5 18.12 -10.3 EtrWFxEn LMLP 1.90e 12.7 ... 19.00 13.31 17 14.92 -5.2 EtracReit LRET 2.00e 9.9 ...q 27.57 19.32 1 20.25 -23.0 UBS VlHdg XIVH ... ... ... 82.84 11.86 1 13.30 -82.8 VelShSP46 BSWN ... ... ... 24.95 9.02 0 11.02 -38.3 UBS VlVIX LSVX ... ... ... 33.40 12.32 14.60 -52.3 Etr EnhGl FIHD ... ... ... 191.45 141.60 10 162.28 -5.7 FI EnhEu n FIEE ... ... ... 202.02 156.75 32 172.20 -2.9 Etr SP MLP MLPZ .06p ... ... 55.76 31.45 1 36.11 -15.8 Etr MLP In MLPQ .08p ... ... 52.95 25.63 37 30.32 -19.6 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 14.21 -12.8 EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 8 14.34 -19.0 EtrSCHiDv SMHD 3.06e 19.1 ...q 23.61 14.27 37 16.04 -18.3 Euronav n EURN 2.41e ... ...dd 9.65 6.90 431 8.85 -4.3 EuroEqFd EEA .17e 1.7 ...q 10.88 8.74 8 9.76 -1.1 EvansBc EVBN .92f 2.0 22 47.08 37.15 7 45.05 +7.5 Evercore EVR 1.60f 1.7 21 103.05 66.80 798 92.50 +2.8 EverestRe RE 5.00 2.0 27 277.17 208.81 236 244.65 +10.6 EveriHldgs EVRI ... ... ...dd 8.99 6.05 518 6.36 -15.6 EversrceE ES 2.02f 3.4 19 66.15 55.93 2045 59.44 -5.9 Evertec EVTC .40 2.2 15 19.53 12.60 578 17.90 +31.1 EvolentH n EVH ... ... ...dd 27.50 10.30 725 16.40 +33.3 EvolPetrol EPM .40f 4.8 17 8.70 6.35 263 8.35 +21.9 EvoquaWt n AQUA ... ... ...dd 25.36 20.40 390 21.56 -9.1 ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 29 18.45 -5.3 RxVlmxWk VMAX ... ... ... 31.03 2.69 3 22.77 +86.0 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 1 27.01 +3.7 Ber US Rs n BERN ... ... ... 29.41 24.94 1 27.55 +2.5 ExTTactUS HTUS ... ... ...q 29.30 24.04 9 26.22 -3.4 ETF IndExp TETF ... ... ... 21.64 15.10 2 20.41 +7.1 RxVlmxInF VMIN ... ... ... 46.55 2.37 107 2.78 -91.9 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 33.06 +1.2 ETEMeCmc EMQQ .02p ... ...q 43.50 29.90 183 36.85 -3.2 Exelon EXC 1.38f 3.5 11 42.67 33.30 5194 39.18 -.6 Express EXPR ... ... 24 11.34 5.28 1337 7.45 -26.6 ExtendStay STAY .84f 4.3 48 21.28 16.27 1229 19.72 +3.8 Exterran n EXTN ... ... ...cc 33.69 23.29 87 30.03 -4.5 ExtraSpce EXR 3.12 3.6 21 89.62 71.34 652 86.70 -.9 ExxonMbl XOM 3.08 3.9 17 89.30 72.16 14086 78.35 -6.3F -FB Finl n FBK .06p ... 18 45.43 32.84 69 40.95 -2.5 FBL Fn FFG 1.84f 2.4 18 79.70 59.75 23 77.40 +11.1 FCB Fin FCB ... ... 22 59.35 39.90 266 57.80 +13.8 FGL Hldg n FG ... ... ... 12.25 8.65 1533 9.92 -1.5 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 15 98.70 69.93 1019 80.68 -14.8 FNBCp PA FNB .48 3.7 16 14.99 12.02 2919 13.14 -4.9 FNB FL pfE FNBpE ... ... ... 31.65 27.64 4 28.43 -2.8 FTFQAntiB BTAL ... ... ...q 20.77 18.31 2 19.15 -.7 FTFQMom MOM ... ... ...q 26.05 21.20 2 25.64 +6.7 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 28.80 -4.0 FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 6 24.82 -2.6 FQFO USDv OUSA .20e ... ... 33.39 28.66 68 30.08 -5.8 FS Invest FSIC .89 12.0 7 9.83 6.95 1115 7.40 +.7 FTE Net n FTNW ... ... ... 26.25 15.02 12 15.42 -6.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 42

FTI Cnslt FCN ... ... 22 51.56 31.65 303 50.58 +17.7 Fabrinet FN ... ... 10 47.02 24.02 483 29.83 +3.9 FactsetR FDS 2.24 1.2 24 217.36 155.09 418 193.09 +.2 FairIsaac FICO .08 ... 46 179.58 131.14 117 169.19 +10.4 FairmSant FMSA ... ... ...dd 6.21 2.47 1482 5.22 -.2 FangHldg SFUN .20e 4.4 ...dd 5.58 3.01 1473 4.52 -19.0 Farmland FPI .51 6.8 68 10.95 7.15 316 7.53 -13.2tFarmln pfB FPIpB 1.50 6.0 ... 27.96 24.80 9 24.90 -3.4 FedExCp FDX 2.00 .8 15 274.66 186.00 1818 245.56 -1.6 FedAgric AGM 2.32f 2.6 ... 92.57 54.51 32 90.41 +15.6 FdAgricA AGM/A 2.32f 2.8 25 85.56 51.05 0 84.21 +15.8 FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 1 25.15 +.1 FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.52 19 25.80 -2.1 FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8 FedRlty FRT 4.00 3.6 19 135.59 106.41 325 111.62 -16.0tFedRlt pfC FRTpC 1.25 5.6 ... 25.48 21.87 11 22.17 -11.9 FedSignl FSS .28 1.3 27 24.18 15.47 256 22.20 +10.5 FedInvst FII 1.00 3.2 11 36.76 25.24 677 31.15 -13.7 FedPMu FMN .88 6.6 ...q 15.07 13.30 15 13.36 -4.8 Ferrari n RACE ... ... ... 131.20 75.10 552 122.75 +17.1 Ferrellgs FGP .40 10.6 ...dd 6.07 2.87 427 3.77 -11.9 Ferro FOE ... ... 19 25.50 16.48 334 23.65 +.3 FiatChrys FCAU ... ... ... 24.95 10.17 4355 23.73 +33.0 FibriaCelu FBR .09e .5 ... 22.05 8.88 1602 19.13 +30.1tFidCorpBd FCOR 1.58 3.2 ...q 51.30 48.69 5 48.66 -4.5 FidLtdTm FLTB .98 2.0 ...q 50.75 49.34 47 49.44 -1.3tFidTotBd FBND 1.20e 2.5 ...q 51.74 48.75 27 48.76 -3.0 FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 93 39.81 +1.8tFidCnsStpl FSTA .87e 2.9 ... 35.47 30.34 72 30.27 -11.8 FidEnergy FENY .53e 2.6 ...q 21.69 17.01 335 20.29 +1.2 FidFinan FNCL .60e 1.5 ...q 43.90 33.96 209 40.61 -.4 FidHlthCre FHLC .70e 1.8 ...q 44.44 35.85 116 39.98 FidIndls FIDU .56e 1.5 ...q 41.28 33.06 181 37.50 -3.1 Fid Val n FVAL ... ... ... 35.18 28.14 18 31.95 -2.8 Fid Qual n FQAL ... ... ... 34.02 27.75 24 31.14 -2.1 FidInfoTch FTEC .42e .8 ...q 56.55 42.19 497 51.31 +2.7 Fid Moment FDMO ... ... ... 33.84 27.10 39 31.58 +1.0 Fid LowVol FDLO ... ... ... 32.45 27.08 7 30.03 -1.9 Fid RisR n FDRR ... ... ... 32.71 27.43 64 29.69 -3.1 Fid CoreD n FDVV ... ... ... 30.41 26.10 45 28.50 -.7 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 73 22.55 -8.7 FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 52 33.26 -3.6 FidTelecm FCOM .76e 2.6 ...q 33.72 27.80 38 29.60 -4.3 FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 62 33.36 -4.8 FidlNatFn FNF 1.20f 3.2 15 42.52 28.93 723 37.59 -4.2 FidNatInfo FIS 1.28f 1.4 18 103.65 81.72 1343 94.77 +.7 FidClayOp FMO 1.72f 15.0 ...q 15.66 10.27 135 11.50 -12.5 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 1657 81.12 +13.3 FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9 FstAFin n FAF 1.52 2.8 22 62.71 41.51 1126 54.39 -2.9 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 6.92 4.48 2197 6.99 +37.1 FstCash FCFS .80f 1.0 34 85.15 50.95 506 81.20 +20.4 FstCwlth FCF .36f 2.4 23 15.67 12.05 946 15.23 +6.4 FstData n FDC ... ... 7 19.23 14.89 5924 14.99 -10.3 FstHorizon FHN .48f 2.6 16 20.86 15.84 5009 18.71 -6.4 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 10 25.42 +.9 FstInRT FR .87f 2.9 ... 32.91 27.38 858 29.63 -5.8 FMajSilv g AG ... ... ...dd 9.36 4.93 1824 6.56 -2.7 FstRepBk FRC .72 .8 ... 105.52 84.56 755 94.20 +8.7 FstRep pfB FRCpB 1.55 6.0 ... 25.63 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 147 25.34 -.7 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 32 26.24 +.4 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 6 25.62 -.6 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 12 24.72 -2.7 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 18 25.18 -2.6 FtTr 22 n FIV ... ... ... 10.10 9.02 68 9.39 +2.8 FtTrGlob FAM .90 8.1 ...q 12.15 10.98 21 11.12 -4.0 FT MCGr FNY .15e .4 ...q 42.85 33.15 117 40.52 +3.4 FT MCVal FNK .40e 1.2 ...q 37.68 32.00 3 34.74 -4.2 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 26 44.06 +3.6 FT SCVal FYT .26e .7 ...q 38.64 32.07 3 36.27 -1.6 FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 1 33.14 -1.1 FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.70 205 14.30 +4.2 FTDJMic FDM .49e 1.0 ...q 49.19 41.59 4 48.23 +1.6 FT DynEq FDEU 1.45 8.1 ...q 20.20 16.46 60 17.85 -4.6 FtTEqCom ERM ... ... ... 23.64 19.74 0 21.57 -3.5 FtT EqTact TERM ... ... ... 23.62 19.67 1 21.64 -3.2tFT PfdSec FPE 1.02e 5.2 ...q 20.25 19.43 1198 19.45 -2.8 FT HeitGl PRME ... ... ... 20.81 17.96 0 19.36 -3.0 FT EM Sl n RNEM ... ... ... 59.26 51.56 1 53.93 -1.0 FT LgShEq FTLS .16e .4 ...q 41.72 35.06 17 38.47 -2.1 FT PfInc n FPEI ... ... ... 21.03 19.49 25 19.54 -3.0 FT VolIn n HDMV ... ... ... 36.34 32.75 9 34.61 +.8 FT VolD n HUSV ... ... ... 23.72 21.53 45 22.47 -2.2 FTEgyInco FEN 2.32 10.4 ...q 28.00 21.34 260 22.27 -16.0 FTEnInfra FIF 1.32a 8.5 ...q 19.39 14.57 64 15.53 -12.9 FtTrEnEq FFA .96 6.4 ...q 16.67 14.00 32 14.95 -7.7 FTArcaBio FBT ... ... ...q 147.10 102.93 54 131.97 +5.9 FTDJInet FDN ... ... ...q 131.99 91.45 706 122.18 +11.2 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 601 21.78 -4.4 FT ConDis FXD .30e .7 ...q 45.57 35.72 72 40.75 -3.2 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 40 46.41 -4.6 FT Engy FXN .33e 2.1 ...q 16.48 12.25 207 15.56 +.5 FT Fincl FXO .65e 2.1 ...q 32.92 26.94 110 31.00 -1.0 FT HlthCr FXH ... ... ...q 76.92 62.71 35 69.44 -.5 FT IndPrd FXR .16e .4 ...q 42.74 33.68 100 39.12 -3.6 FT Matls FXZ .37e .9 ...q 46.43 36.89 37 42.06 -4.1 FT Tech FXL .13e .2 ...q 59.90 42.59 112 54.38 +6.0 FT Utils FXU .67e 2.6 ...q 28.59 23.46 33 25.88 -.5 FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 54 26.14 -.8 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 43.28 -4.8 FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 692 22.41 -8.8 FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 139 15.03 -8.5 FT USIPO FPX .32e .5 ...q 74.54 57.95 38 68.94 +1.0 FTChnd FNI .19e .5 ...q 43.90 32.59 27 38.26 -3.4 FT Dow30 n EDOW ... ... ... 23.50 19.61 1 21.48 -2.9 FT EngCn FLM .58e 1.0 ...q 63.91 52.97 2 58.48 -1.8 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 15 47.87 -1.7 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.6 ...q 25.10 22.59 129 22.75 -6.6 FT LCCore FEX .58e 1.0 ...q 62.82 51.10 125 58.46 -.1 FT LCGr FTC .24e .4 ...q 67.59 52.62 33 63.33 +3.5 FT LCVal FTA .82e 1.6 ...q 57.69 48.25 76 52.89 -3.2 FT MLP&E FEI 1.42 11.2 ...q 16.50 11.68 237 12.70 -18.2 FT MCCore FNX .51e .8 ...q 69.65 56.86 25 65.42 -.5 FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 120 28.25 -6.1 FTFutStrt FMF ... ... ... 51.53 37.80 2 48.03 +.9 FstTrMtg FMY 1.02 7.5 ...q 14.48 13.41 11 13.59 -4.5 FT MultCG FAD .20e .3 ...q 71.30 55.98 7 67.47 +2.8 FT MultCV FAB .45e .8 ...q 59.34 50.27 10 54.93 -3.6 FT MLPEn FPL 1.26 11.7 ...q 13.69 9.57 55 10.75 -9.4 FT REIT FRI .39e 1.9 ...q 24.11 20.20 26 20.98 -9.9 FT SCCore FYX .38e .6 ...q 64.05 52.79 23 61.44 +.4 FTSpecFin FGB .70 11.4 ...q 7.64 5.65 12 6.14 FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.99 29 12.02 -6.0 FTrVL100 FVL .05e .2 ...q 25.04 20.76 3 22.93 -1.9 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 275 29.76 -3.6 FT EmOp FEO 1.40 8.9 ...q 17.42 15.45 3 15.71 -3.7 FTrSenFlt FCT .90 6.8 ...q 13.70 12.62 70 13.17 +2.6 FirstEngy FE 1.44 4.2 12 35.56 27.93 8442 34.29 +12.0 Fitbit n FIT ... ... ...dd 7.32 4.51 2378 5.25 -8.1 500.com WBAI ... ... ...dd 23.22 8.12 39 17.64 +74.5 FiveOaks OAKS .40m 14.0 9 5.61 2.55 67 2.82 -29.5 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 1 25.15 -.3 FvPntHld n FPH ... ... ... 16.74 12.00 214 13.77 -2.3 FlagstarB FBC ... ... 32 40.06 28.43 374 34.61 -7.5 F&C DynPf DFP 1.92 8.1 ...q 28.36 23.61 47 23.68 -11.2 FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 15 13.44 -10.3 FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.68 30 10.72 -9.2 FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.35 103 18.49 -9.6 FlrtyTotR FLC 1.63 8.5 ...q 22.51 19.29 12 19.31 -10.6 Flanign BDL .25f 1.0 14 30.95 20.20 25.30 +7.2 Fleetcor FLT ... ... 26 213.74 121.52 495 205.76 +6.9 FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 11 109.77 -1.9 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 51.86 16 59.15 -1.0 FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 359 34.06 +2.3 Flx3yrTips TDTT .39e 1.6 ...q 24.78 24.06 319 24.24 -.5 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 37 24.51 -1.8 FlxCoreSl n BNDC ... ... ... 28.51 24.23 1 24.25 -3.2 FlexEMTilt TLEH ... ... ...q 33.14 27.41 3 30.77 -.3 FlxDMTilt TLDH ... ... ...q 30.34 26.89 0 28.45 -2.5 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 5 60.48 -3.6 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 29 46.40 -4.8 FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 61.54 11 68.70 -.7 FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.92 5 24.86 -2.5 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 0 28.16 -1.5 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.83 81 26.35 -1.6 FlxQDvDef QDEF 1.19e 2.8 ...q 46.52 39.45 9 42.94 -2.7 FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 43.07 -2.6 FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 42 43.90 -2.5 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 3 75.35 -.1 FlexSolu FSI ... ... 10 2.58 1.33 10 1.49 -18.1 Flor&Dec n FND ... ... 58 58.28 32.40 490 55.54 +14.1 Flotek FTK ... ... ...dd 12.52 3.82 3449 4.00 -14.2 FlowrsFds FLO .68 3.0 25 22.82 16.80 1052 22.36 +15.8 Flowserve FLS .76 1.7 ...cc 51.92 37.51 1925 45.61 +8.3 TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 44 62.09 37.04 1828 59.73 +15.6 FlyLeasing FLY 1.00 7.9 11 14.65 11.54 80 12.72 -1.5 FEMSA FMX .74e .8 ... 103.82 84.32 553 91.88 -2.2 FootLockr FL 1.38f 3.3 17 77.71 28.42 2344 41.71 -11.0 FordM F .60a 5.5 6 13.48 10.14 39565 10.96 -12.2 ForestCA FCE/A .72f 3.6 16 26.30 19.24 2074 20.13 -16.5 Forestar FOR ... ... 15 26.39 14.10 106 23.15 +5.2 ForsightEn FELP .13 ... ...dd 5.60 3.28 23 3.45 -21.1 Fortis n FTS 1.70 5.1 ... 38.24 31.41 250 33.16 -9.6 Fortive n FTV .28 .4 ... 80.31 60.40 1818 73.05 +1.0 FortTrInf n FTAI 1.32 8.0 ...dd 20.13 15.10 135 16.45 -17.5 FortunaSlv FSM ... ... 24 6.08 4.03 769 5.73 +9.8tFBHmSec FBHS .80f 1.5 19 73.62 56.57 2865 55.13 -19.4 ForumEn FET ... ... ...dd 17.97 10.05 1284 12.20 -21.5 FoundBld n FBM ... ... ... 17.00 11.03 64 14.35 -3.0 FourCorP s FCPT 1.10 4.9 17 26.96 21.28 285 22.30 -13.2 FourSeEd n FEDU 3.32 48.5 17 10.45 5.67 24 6.85 -23.9 FrancoN g FNV .92 1.3 68 86.06 64.90 372 70.98 -11.2 FrankCov FC ... ... ...dd 31.20 17.35 38 24.90 +20.0 FrankFn n FSB .40p ... 17 44.30 30.30 42 34.10 FrankLibInt FLQH ... ... ... 28.16 23.58 1 24.45 -3.5 FrankLibEm FLQE ... ... ... 35.59 29.30 9 32.45 -1.8 FrankLibGl FLQD ... ... ... 30.47 27.37 1 28.04 -3.6 FrankLbGlE FLQG ... ... ... 32.51 27.49 1 29.73 -2.7 FrnL LoV n FLLV ... ... ... 32.50 28.32 1 30.00 -1.0tFrnkLInvGr FLCO ... ... ... 24.89 23.75 2 23.72 -4.3 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6 FrkL US Eq FLQL ... ... ... 30.33 25.55 1 28.52 -1.3 FrankL Mun FLMB ... ... ... 25.38 24.31 24.40 -2.7 FrnkL MunO FLMI ... ... ... 25.04 24.41 24.53 -1.7 FrkL US Sm FLQS ... ... ... 27.38 24.17 27.38 +4.5 FrkL USMid FLQM ... ... ... 29.28 24.87 27.73 -.9 FrankRes BEN .92f 2.8 11 47.65 32.41 3663 33.31 -23.1 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.8 9 12.20 7.08 492 7.53 -29.9 FrkLtdDur FTF .74 6.7 ...q 12.13 11.09 82 11.14 -5.8 FrkUnv FT .47 7.0 ...q 7.39 6.68 36 6.76 -5.7 FranksIntl FI .30 4.4 ... 9.19 4.93 798 6.77 +1.8 FrptMcM FCX .20 1.2 13 20.25 11.05 77527 16.08 -15.2 FresenMd FMS .51e 1.0 ... 57.94 44.33 301 50.38 -4.1 FDelMnt FDP .60 1.2 21 61.98 43.02 83 49.63 +4.1 FriedmInd FRD .08 1.3 ...dd 6.79 5.05 1 6.09 +7.2 Frontlne rs FRO .60e ... 37 6.71 3.79 267 4.79 +4.4 FullerHB FUL .62f 1.2 25 58.74 46.62 415 50.60 -6.1 FutureFuel FF .24a 2.0 14 16.39 11.32 32 11.83 -16.0G -GAMCO s GBL .08 .3 8 32.60 23.97 11 26.06 -12.1 GATX GATX 1.76f 2.6 14 73.25 56.00 322 68.40 +10.0 GATX 66 GMTA ... ... ... 27.00 22.81 10 25.39 -3.3 GCP ApT n GCP ... ... 28 34.79 27.25 692 30.75 -3.6 GDL Fund GDL .64 6.8 ...q 10.38 9.13 54 9.38 -3.6 GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5 GGP Inc GGP .88 4.5 29 24.37 18.83 7550 19.40 -17.1 GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 14 24.54 -2.8 GMAC CpT ALLYpA 2.03 7.7 ... 26.90 25.26 260 26.51 +2.2 GMS Inc n GMS ... ... 16 39.98 27.21 306 31.36 -16.7 GNC GNC .80 21.3 3 10.95 3.13 1148 3.75 +1.6 GP Strat GPX ... ... 29 31.25 20.30 40 21.85 -5.8 GSE Sy GVP ... ... 14 3.75 2.35 0 3.26 +.3 GTT Comm GTT ... ... ...dd 62.32 26.80 363 48.35 +3.0 GabCvInc GCV .48 7.9 ...q 6.47 4.91 16 6.05 +2.6 GabCv pfB GCVpB 1.50 5.7 ... 27.16 25.53 0 26.33 -.6 GabDvInc GDV 1.32 6.0 ...q 24.97 21.01 192 22.14 -5.4 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 3 25.66 -1.8 GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.87 1 25.98 -1.4 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 7 25.15 -.8 GabelliET GAB .60 9.8 ...q 6.65 5.87 536 6.11 -1.3 GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 0 25.49 -2.3 GabllE pfG GABpG 1.25 5.3 ... 25.25 23.45 23.81 -3.6 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 8 25.00 -2.1 GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 1 24.17 -3.8 GabGSmM GGZ ... ... ... 13.61 11.60 9 11.98 -6.0 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 5 25.05 -1.7 GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 11 18.71 -12.2 GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 33 50.36 +.3 GabGoAn n GGO ... ... ... 24.74 16.18 0 18.65 +3.4 GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3 GabHlthW GRX .52 5.5 ...q 10.97 9.12 55 9.45 -8.4 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 3 25.88 -1.7 GabMultT GGT .94e 10.0 ...q 10.09 8.27 42 9.39 +2.1 GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 25.57 -2.7 GabMul pfE GGTpE ... ... ... 25.30 22.97 4 23.58 -6.1 GabUtil GUT .60 10.2 ...q 7.20 5.77 104 5.90 -16.9 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.34 -1.0 GabUtil pfC GUTpC ... ... ... 26.19 24.54 8 24.86 -2.3 Gasa rs GFA ... ... ... 12.99 5.53 11 6.82 -46.0 Gain Cap GCAP .24 3.0 ...dd 13.26 5.56 449 8.05 -19.5 Gallaghr AJG 1.64f 2.4 26 72.77 54.50 666 69.56 +9.9 GamGldNR GGN .84 16.6 ...q 5.81 4.80 410 5.05 -3.1 GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.78 1 23.00 -7.3 GamNRG&I GNT .84 13.0 ...q 7.23 6.00 50 6.47 -3.6 GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 9 23.52 -6.0 GameStop GME 1.52 11.3 ...dd 25.31 12.20 3614 13.41 -25.3 Gannett n GCI .64 6.7 ...cc 12.38 7.36 1834 9.58 -17.3 Gap GPS .97f 3.3 14 35.68 21.02 4574 29.19 -13.7 GardDnv n GDI ... ... ... 38.00 19.91 1029 31.23 -8.0 Gartner IT ... ... 36 142.16 110.76 822 118.00 -4.2 GasLogPt GLOP 2.09f 9.0 11 25.55 21.80 165 23.35 -5.7 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 6 25.94 -.6 GasLog GLOG .56 3.3 46 22.55 12.75 883 17.20 -22.7 GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 2 26.65 +.2 GastarExp GST ... ... ...dd 1.40 .38 535 .70 -33.7 Gastar pfA GSTpA 2.16 13.9 ... 20.50 6.40 9 15.54 -13.3 Gastar pfB GSTpB 2.69 14.7 ... 23.50 8.46 20 18.35 -2.8tGatesInd n GTES ... ... 34 18.72 15.69 506 15.76 -12.8 GazitGlobe GZT .37e 3.9 ... 11.00 9.01 5 9.47 -10.1 GeeGroup JOB ... ... ...dd 6.50 2.00 9 2.32 -16.5sGencoSh rs GNK ... ... ...dd 17.00 8.47 135 16.28 +22.2 Generac GNRC ... ... 18 53.78 33.77 314 45.63 -7.9 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 60 33.53 -2.5 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 1 25.83 -2.9 GnCable BGC .72 2.4 37 30.18 14.95 554 29.70 +.3 GenDynam GD 3.36 1.5 23 230.00 190.31 2874 222.02 +9.1 GenElec GE .48 3.3 ...dd 29.47 12.73 74110 14.68 -16.0 GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 58 24.44 -2.1 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 6492 44.37 -25.2 GenMoly GMO ... ... ...dd .53 .28 52 .37 +11.2 GenMotors GM 1.52 4.0 ...dd 46.76 31.92 8949 37.93 -7.5 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 399 6.08 -8.2 Gensco GCO ... ... 12 55.30 20.90 272 42.35 +30.3 GenesWyo GWR ... ... 24 84.40 61.44 489 70.46 -10.5 GenesisEn GEL 2.88f 13.6 30 32.59 18.42 503 21.17 -5.3 GenesisHlt GEN .24 16.9 ...dd 2.68 .60 326 1.42 +86.1 GenieEn n GNE .30 7.1 ... 8.10 3.82 37 4.25 -2.5 GenieE pfA GNEpA .64 8.7 ... 7.94 7.02 9 7.33 -.2 Genpact G .30f ... 20 34.79 24.28 342 31.66 -.3 GenuPrt GPC 2.88f 3.3 20 107.75 79.86 1069 88.40 -7.0 Genworth GNW ... ... 2 4.15 2.66 3190 2.81 -9.6 GeoGrp s GEO 1.88 8.7 13 33.48 19.05 634 21.60 -8.5 GeoPark GPRK ... ... ... 15.39 6.48 220 14.55 +46.8 GaPw 77 n GPJA ... ... ... 26.14 23.01 9 24.40 -4.7 Gerdau GGB .02e .4 ... 5.32 2.60 5382 4.80 +29.0 GerNew GF 1.23e .4 ...q 21.49 15.67 12 19.54 +.5 GettyRlty GTY 1.28 5.2 13 29.89 22.68 148 24.69 -9.1 GigCapit n GIG ... ... ... 10.22 9.60 0 9.77 +1.3 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.08 297 29.30 -9.3 Glatfelter GLT .52 2.4 17 23.85 16.53 114 21.62 +1.5 Glaukos n GKOS ... ... ... 48.89 23.08 283 30.63 +19.4 GlaxoSKln GSK 2.89e 7.1 ... 44.54 34.52 3984 40.64 +14.6 GblBrCopp BRSS .24 .8 12 36.50 27.50 79 31.65 -4.4 GlbMed n GMRE .20p ... ...dd 10.25 6.34 211 8.06 -1.7 GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 3 24.50 -3.2 GlobNetL n GNL .94 5.3 29 23.87 15.55 468 17.88 -13.1 GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.29 14 24.37 -5.1 GlobPtrs GLP 1.85 11.0 ...dd 20.87 15.17 43 16.80 +.6 GlobPay s GPN .04 ... 37 118.94 80.01 927 109.65 +9.4 GlbShipLs GSL .40 33.9 ...dd 1.94 .97 39 1.18 +1.7 GlbShip pfB GSLpB 2.19 9.2 ... 25.36 20.00 4 23.75 -.7 GlbXNordic GXF .83e 3.7 ...q 24.68 21.41 2 22.45 -1.1 GbXSpDvE SDEM .63e ... ...q 17.90 15.17 12 16.16 -.7 GbXUSRota SCTO .12p ... ...q 28.03 24.51 27.00 +2.6 GblXEffic EFFE .16p ... ...q 27.69 24.99 26.22 -1.6 GblXPortgl PGAL .36e 2.8 ...q 13.10 10.38 36 12.71 +6.9 GblXColum GXG .41e 3.7 ...q 11.51 9.26 91 11.10 +10.8 GblXEmFtr EMFM .40e 1.7 ...q 26.16 20.79 0 24.13 +.6 GbXMLP&E MLPX .60 4.9 ...q 14.60 11.36 134 12.33 -9.3 GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 20.76 -.5 GblXArg ARGT .09e .3 ...q 38.46 27.40 24 35.26 -.1 GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 57 24.35 -4.9 GXSupInPf SPFF .99 8.4 ...q 13.00 11.70 96 11.85 -2.5 GblXGuru GURU .28e .9 ...q 31.88 26.14 9 29.98 +.9 GbXGreece GREK .13e 1.2 ...q 11.56 8.57 457 10.42 +1.4 GblXChCon CHIQ .12e .7 ...q 19.96 13.40 124 18.31 -1.9 GblX MLP MLPA .90e 10.0 ...q 11.59 8.14 606 8.99 -8.8 GblXFertil SOIL .25e 2.5 ...q 11.01 9.03 1 10.15 -3.6 GblXChiEn CHIE .41e 3.4 ...q 12.48 10.42 11.96 +5.3 GblXSupDv SDIV 1.42e 6.7 ... 22.60 20.09 185 20.48 -6.0 GlbXChiFn CHIX .34e 1.9 ...q 21.04 14.30 11 18.36 +2.0 GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.47 1 17.85 +5.0 GblXPakist PAK ... ... ...q 19.23 12.15 26 13.06 +5.5 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.40 -5.7 GblXNorway NORW .83e 5.8 ...q 14.63 11.10 60 14.24 +8.4 GblXScUS n SCIU ... ... ...q 32.53 27.62 14 30.86 -.2 GblXScEu n SCID ... ... ...q 29.75 25.67 0 28.43 +2.6 GblXScAs n SCIX ... ... ...q 27.08 23.68 0 25.60 -1.1 GblXScJp n SCIJ ... ... ... 33.72 28.14 0 31.52 -.6 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 11 24.29 -2.4 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 104 23.07 +6.3 GbX US Inf PAVE ... ... ... 17.80 13.80 30 15.91 -5.2 GblFound n BOSS ... ... ... 20.72 15.35 0 18.08 +4.4 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 11 26.39 -3.5 GlbXSilv rs SIL ... ... ...q 37.30 28.21 134 31.02 -5.0 GlbXLith rs LIT ... ... ...q 41.21 28.00 337 33.07 -14.7 GbX Gold rs GOEX ... ... ...q 25.21 20.08 10 22.66 -2.8 GbXUran rs URA ... ... ...q 16.36 11.81 197 13.09 -13.0 GlblScape GSB .06 1.6 21 5.51 3.27 15 3.73 +5.1 Globalstar GSAT ... ... ...dd 2.59 .53 3563 .73 -44.5 GlobantSA GLOB ... ... 51 54.84 33.87 191 43.94 -5.4 GlobusMed GMED ... ... 46 52.56 27.79 1006 51.66 +25.7 Glowpoint GLOW ... ... ...dd .65 .15 259 .20 -43.6 GoDaddy n GDDY ... ... 89 65.34 37.25 996 62.55 +24.4 GolLinhs s GOL ... ... ... 14.48 4.13 500 11.80 +34.7 GoldFLtd GFI .02e .5 ... 4.70 3.06 3015 3.95 -8.1 GoldResrc GORO .02 .4 66 5.33 3.08 348 5.30 +20.5 GoldStdV g GSV ... ... ... 2.07 1.25 256 1.69 -3.4 Goldcrp g GG .24 1.7 20 15.55 11.64 4748 14.36 +12.5 GoldenMin AUMN ... ... ... .68 .36 129 .42 -2.5 GoldStr g GSS ... ... 7 .92 .56 621 .74 -17.0 GldFld GV ... ... 11 6.38 3.60 53 4.25 -13.3 GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 61 25.89 -2.3 GS BDC n GSBD 1.80 9.4 10 25.04 18.78 98 19.25 -13.2 GS ActbtInt GSIE ... ... ...q 32.48 26.88 80 30.17 +.6 GS ActEM GEM ... ... ...q 39.44 30.30 126 35.58 -.6 GS ActEur GSEU .60e ... ... 33.94 28.87 3 32.11 +1.3 GS ActJpn GSIY ... ... ... 36.02 29.20 4 34.06 +1.3 GS US LgC GSEW ... ... ... 46.27 40.58 2 42.81 -1.5 GS HYBd n GHYB ... ... ... 50.32 48.05 0 48.67 -1.7tGS CpBd n GIGB ... ... ... 50.44 48.16 32 48.13 -4.2 GS ActLgC GSLC ... ... ...q 57.42 46.85 166 53.23 -.2 GS 0-1Yr n GBIL ... ... ... 105.09 99.91 62 100.05 +.1 GS Indus n GVIP ... ... ... 57.97 45.03 7 52.91 -.1 GS SCap n GSSC ... ... ... 45.33 39.39 2 43.96 +1.5 GSCI37 GSC ... ... ...q 26.50 17.55 0 26.16 +9.1 GoldmanS GS 2.60 1.1 23 275.31 209.62 4702 242.49 -4.8 GoldS pfK GSpK 1.59 5.7 ... 30.09 26.86 39 27.86 -2.5 GoldS pfN GSpN ... ... ... 28.34 25.95 58 26.14 -6.1 GoldS pfB GSpB 1.55 5.9 ... 27.27 25.20 37 26.16 +1.1 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 19 22.97 +1.0 GoldS pfA GSpA .96 4.4 ... 24.46 21.25 66 21.97 -2.6 GoldS pfD GSpD 1.02 4.6 ... 24.16 21.46 112 22.33 -1.2 GS MLPEn GER .64 10.4 ...q 8.29 5.25 304 6.15 GS MLPInc GMZ 1.38 16.1 ... 10.66 7.55 122 8.59 -3.9 GoodrPet n GDP ... ... ... 14.50 8.20 14 12.60 +15.5 GormanR GRC .50 1.7 26 33.50 23.55 22 29.99 -3.9 vjGrace GRA .96f 1.5 19 77.37 58.48 1403 66.07 -5.8 Graco s GGG .53 1.2 14 49.69 34.89 797 44.80 -.9 GrahamCp GHM .36 1.6 15 24.03 17.97 41 21.95 +4.9 GrahamH s GHC 5.32f .9 23 625.45 536.90 17 610.55 +9.3 Graingr GWW 5.12 1.8 25 309.80 155.00 1072 279.56 +18.3 Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 1 25.40 -5.7 GrmPrTr rs GPT 1.50 6.6 ... 31.26 21.12 996 22.66 -15.0sGranTrra g GTE ... ... ...dd 3.22 1.93 4100 3.23 +19.6 GranaMon GRAM .25e 7.1 ... 5.15 2.25 161 3.54 +24.2 GraniteC GVA .52 1.0 32 68.58 45.14 301 54.02 -14.8 GranitPnt n GPMT 1.52f 9.2 ... 19.30 16.15 210 16.60 -6.4 GraniteRE GRP/U 2.30 ... ... 42.10 35.51 1 38.95 -.3 Gran Gld n BAR ... ... ... 142.87 123.68 1 133.01 +2.1 GranCom n COMB ... ... ... 27.07 24.80 2 26.55 +1.5 GranSP n COMG ... ... ... 32.29 24.96 0 29.35 +6.0 GrphTInt n EAF ... ... ... 16.45 14.44 1782 15.53 +.2 GraphPkg GPK .30 2.0 15 16.74 12.65 6543 15.00 -2.9 GrayTelev GTN ... ... 7 17.80 11.25 746 11.80 -29.6 GrayTvA GTN/A ... ... 15 15.30 10.00 10.05 -30.0 GrtAjax n AJX 1.20 8.9 9 15.40 12.27 30 13.42 -2.9 GrtAjx24 n AJXA ... ... ... 26.80 24.54 1 24.95 -1.7 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 566 1.24 -3.9 GtPlainEn GXP 1.10 3.5 15 34.72 27.60 1522 31.76 -1.5 GrtWstBcp GWB .80 2.0 16 45.00 33.27 264 40.23 +1.1 GreenDot GDOT ... ... 43 69.37 33.81 359 60.84 +1.0 GreenTrH n GHG ... ... ... 13.05 10.75 280 11.48 -11.4 GreenbCos GBX .92f 2.1 9 54.45 41.45 423 44.20 -17.1 Greenhill GHL .20 1.0 ...dd 26.00 13.80 320 19.70 +1.0 Greif A GEF 1.68 2.8 20 65.60 47.97 367 59.01 -2.6 Greif B GEF/B 2.51e 3.9 21 71.95 52.50 4 64.55 -6.9 Griffon GFF .28f 1.4 21 24.75 17.45 113 20.20 -.7 Group1 GPI 1.00f 1.5 9 84.47 51.62 434 64.69 -8.8 GrubHub GRUB ... ... ...cc 112.41 41.35 1854 98.03 +36.5 GAeroPac PAC 2.78e 2.7 ... 119.87 87.66 41 104.88 +2.1 GpoASur ASR 3.31e ... ... 229.45 165.93 49 176.25 -3.4 GpoAvalAc AVAL .40 4.5 ... 9.51 7.76 82 8.90 +4.7 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 51 10.16 +8.7 GpSuprvi n SUPV ... ... ... 33.85 16.11 389 28.37 -3.2 GpTelevisa TV ... ... ... 27.37 14.20 1465 17.45 -6.5 GuangRy GSH .62e 2.3 ... 37.43 24.43 1 27.44 -17.8 Guess GES .90 3.9 ...cc 24.01 9.56 889 23.06 +36.6 GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 23 21.30 -6.3 Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8 Gug 25Cp n BSJP ... ... ... 25.23 23.92 6 24.17 -2.8 GugCrdAllo GGM 2.18 10.0 ...q 24.03 21.08 35 21.79 -.6 GuggChina YAO .54e 1.5 ...q 39.91 27.39 35.63 +2.0 GugSPEW RSP 1.31e 1.3 ...q 107.44 89.75 98.14 -2.9 GugRus50 XLG 3.03e 1.6 ...q 204.48 167.14 184.20 -3.1 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 64.18 -3.2 GugSPGth RPG .59e .5 ...q 117.34 90.86 109.46 +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 11.6 ...q 9.42 7.72 170 8.29 -6.9 GugChinTc CQQQ .60e 1.1 ...q 67.24 43.28 116 56.52 -6.8 GugWater CGW .48e 1.4 ...q 36.40 31.90 33.82 -4.8 GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 5 7.97 -5.0 GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.90 6 25.75 -6.6 GugSolar TAN .83e 3.3 ...q 26.70 17.46 65 24.88 -1.0 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 9 30.38 +2.7 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 5 37.45 +.3 Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8 Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2 GugDJIADv DJD .02p ... ...q 36.38 29.37 32.96 -3.5 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 25.87 -1.9 GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6 GugInsidr NFO .90e 1.4 ...q 65.75 53.92 63.14 +1.9 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 20.32 -2.4 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7 ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 0 42.91 -9.4 GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 21.47 -4.2 GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 21.11 +.1 GugSpinOff CSD .70e 1.3 ...q 56.40 45.50 53.08 +1.9 GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 3 44.48 +2.3 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.81 64.81 -1.2 GugGlDiv LVL .52e 4.8 ...q 11.80 10.46 10.89 -3.9 GugDefEq DEF .85e 1.8 ...q 49.26 41.13 46.41 -.2 GugStrOp GOF 2.19 10.7 ...q 21.85 18.80 126 20.41 -5.4 Guidewire GWRE ... ... ...dd 92.65 60.15 275 84.02 +13.1 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 43 33.84 +18.8H -HCA Hldg HCA .35p ... 15 106.84 71.18 2531 96.81 +10.2 HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 36 41.41 +38.5 HCP Inc HCP 1.48 6.6 12 33.67 21.48 4994 22.31 -14.5 HDFC Bk HDB .37e .4 ... 110.77 79.30 886 95.80 -5.8 HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 1 25.92 -2.0 HFF Inc HF 1.80e ... 23 51.74 30.06 438 47.23 -2.9 HMG HMG ... ... ...dd 16.33 8.94 17 13.20 +5.7 HNI Corp HNI 1.14 3.2 17 47.36 31.16 149 35.59 -7.7 HP Inc HPQ .53 2.5 13 24.75 17.10 7312 21.20 +.9 HRG Grp HRG ... ... ...dd 20.17 14.22 1143 15.14 -10.7 HSBC HSBC 1.50e 3.0 ... 55.89 41.21 1600 49.98 -3.2 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 24 25.68 -.5 HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 64 26.45 -3.3 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 121 26.33 -1.9 Haemonet HAE ... ... 71 77.27 38.47 425 76.24 +31.3 HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 2735 5.20 -31.3 Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 8410 51.37 +5.1 HalyrdHlt HYH ... ... 23 50.99 35.24 459 46.06 -.3 HamBchBr HBB .34 1.5 ... 41.00 20.97 32 23.36 -9.1 HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 45 39.13 -.5tHanJS JHS .87e 6.3 ...q 15.12 13.75 28 13.73 -7.5 HanJI JHI 1.45e 8.8 ...q 18.85 16.42 14 16.50 -5.7 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 65 15.06 -12.1 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 39 20.44 -4.6 HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 49 19.68 -8.4 HanPfd3 HPS 1.47 8.3 ...q 19.48 16.80 60 17.59 -6.2 HanTxAdv HTD 1.45 6.6 ...q 26.79 21.00 98 22.00 -10.8 Hanesbds s HBI .60 3.3 9 25.73 17.16 7319 18.14 -13.2 HannArms HASI 1.32 6.8 27 25.28 17.33 305 19.31 -19.7 HanoverIns THG 2.16 1.8 65 121.39 79.23 132 119.37 +10.4 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 2 25.20 -.5 HarleyD HOG 1.48f 3.5 13 57.64 40.53 6772 42.01 -17.4 HarmonyG HMY .05 ... ... 2.53 1.56 1978 1.94 +3.7sHarrisCorp HRS 2.28 1.4 29 169.53 106.18 764 164.82 +16.4 Harsco HSC .20m 1.0 55 23.20 12.80 888 21.40 +14.7 HarteHk rs HHS ... ... ... 14.50 7.27 16 8.90 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.26 -2.0 HrtMuOp n HMOP ... ... ... 42.46 39.53 0 39.57 -1.5 HartfFn42 HGH 1.97 6.8 ... 32.00 28.57 38 29.08 -.6 HartfdFn HIG 1.00 2.0 17 59.20 48.21 2815 51.23 -9.0 HartfFn wt HIG/WS ... ... ... 53.33 42.48 51.29 -.5 Haverty HVT .72f 3.9 19 27.23 17.70 98 18.25 -19.4 HavertyA HVT/A .38a 2.1 14 27.10 18.00 18.00 -22.9 HawaiiEl HE 1.24 3.6 23 38.72 31.71 544 34.51 -4.5 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 214 4.89 -17.8 HlthcrRlty HR 1.20 4.4 43 36.25 26.27 734 27.09 -15.7 HlthcreTr HTA 1.22 4.9 44 32.84 24.49 1066 24.78 -17.5 HeclaM HL .01e .3 ...dd 6.16 3.25 2740 3.88 -2.3 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.40 +2.6 Heico s HEI ... ... ... 93.16 56.47 366 90.15 Heico A s HEI/A ... ... 59 78.65 47.00 283 75.95 HelixEn HLX ... ... ...dd 8.70 4.82 4398 7.05 -6.5 HelmPayne HP 2.80f 3.9 ...dd 75.02 42.16 1003 71.58 +10.7 Hemisphrx rs HEB ... ... ... .74 .30 787 .34 -1.2 HennCap n HCAC ... ... ... 10.49 8.97 7 9.95 +1.5 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 1 10.58 +2.0 Herbalife HLF ... ... 22 104.97 60.71 1407 102.00 +50.6 HercHld n HRI ... ... ... 72.99 33.27 354 59.30 -5.3 HercTGC HTGC 1.24 10.2 14q 15.60 11.55 200 12.10 -7.8 HercTG 24 HTGX 1.56 6.2 ... 25.85 25.02 28 25.04 -2.3 HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 173 16.17 -10.3tHersha pfC HTpC 1.72 7.2 ... 26.28 24.00 4 24.00 -4.5 Hersha rs HT 1.12 5.8 15 19.87 16.60 445 19.30 +10.9 Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 12 23.07 -6.4 Hersha pfE HTpE ... ... ... 26.40 22.66 8 23.03 -6.9tHershey HSY 2.62 2.8 20 116.49 92.06 1579 92.77 -18.3 HertzGl HTZ ... ... ... 27.27 8.52 2355 21.15 -4.3sHess HES 1.00f 1.7 ...dd 58.98 37.25 4714 57.65 +21.4sHess pfA HESpA ... ... ... 66.79 48.24 293 65.73 +13.6 HessMidP n HESM 1.29f 6.6 26 26.78 18.32 85 19.53 -1.4 HP Ent n HPE .56f 3.2 43 19.48 12.70 10103 17.36 +20.9 Hexcel HXL .50 .7 24 69.52 49.20 1309 67.56 +9.2 Hi-Crush HCLP 1.26 10.4 14 15.45 7.25 1202 12.20 +14.0 HighPtRs HPR ... ... ...dd 6.93 2.66 2270 6.50 +26.7 HighlFlR n HFRO ... ... ... 16.60 15.00 309 16.05 +3.5 HighwdPrp HIW 1.85 4.3 19 53.34 41.34 481 42.75 -16.0 Hill Intl HIL ... ... ...dd 6.00 3.95 317 5.50 +.9 Hill-Rom HRC .80f .9 22 91.11 71.91 272 85.78 +1.8 HillenInc HI .83 1.8 23 49.35 34.65 478 47.40 +6.0 HillmCT pf HLMp 2.90 8.5 ... 36.95 29.63 3 34.32 -.1 HilltopH HTH .28f 1.1 13 28.86 21.47 294 24.63 -2.8 HilGrVa n HGV ... ... ... 47.75 32.20 508 43.56 +3.8 Hilton HLT .60 .7 41 88.11 58.90 4170 82.04 +2.7 HoeghLP HMLP 1.72 9.7 11 20.65 15.33 159 17.70 -5.1 Hoegh pfA HMLPpA 2.19 8.4 ... 27.42 25.02 5 26.04 -3.2 HollyEngy HEP 2.62f 8.9 14 37.56 26.09 144 29.30 -9.8sHollyFront HFC 1.32 2.2 15 59.14 23.46 5318 60.39 +17.9 HomeDp HD 4.12f 2.3 24 207.61 144.25 4434 176.26 -7.0 Honda HMC .84e 2.5 ... 37.29 27.05 558 34.16 +.2 HonwllIntl HON 2.98 2.0 65 165.13 129.00 4189 147.22 -4.0 Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 27 47.65 33.85 84 44.55 +1.0 HorizGbl n HZN ... ... 38 19.26 7.69 323 8.04 -42.7 HorizFn22 n HTFA ... ... ... 25.93 25.26 6 25.60 +.8 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 7 48.26 -4.1 HorGKWld KLDW ... ... ...q 35.73 29.52 10 34.01 +1.6 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.35 5 20.55 -4.0 JamesBibl ef JBRI ... ... ... 26.01 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 43

HrzProSp n FANZ ... ... ... 23.37 19.92 1 21.82 -2.1 Hormel s HRL .75 2.1 22 38.00 29.75 2947 36.20 -.5 Hornbeck HOS ... ... ...dd 4.87 1.51 169 3.64 +17.0 HostHotls HST 1.00a 5.2 16 21.53 17.26 4452 19.30 -2.8 HoulihnL n HLI .80 1.8 18 52.81 32.72 151 44.46 -2.1tHstnAEn HUSA ... ... ... 1.05 .25 344 .24 -27.9 HovnanE HOV ... ... ...dd 3.41 1.66 1739 1.97 -41.2 HHughes HHC ... ... 28 140.38 114.28 195 134.99 +2.8 HuanPwr HNP 2.45e 9.7 ... 31.85 23.64 49 25.36 +1.4tHubbell HUBB 3.08 2.8 20 149.03 109.32 1194 109.35 -19.2 HubSpot HUBS ... ... ...dd 124.45 63.00 772 106.05 +20.0 HudBayM g HBM .02 ... 10 10.25 4.60 462 7.15 -18.8 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.2 25 36.14 28.25 536 31.47 -8.1 HugotnR HGT .09e 13.8 2 2.10 .55 190 .65 -53.6 Humana HUM 2.00f .7 25 299.67 220.80 458 293.95 +18.5 HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 5 38.74 +1.0 HuntgtnEco HECO .47e .2 ...q 44.87 38.10 1 41.20 -1.1 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 290 255.78 +8.5 Huntsmn HUN .65f 2.2 11 36.09 23.12 2676 29.75 -10.6 Hyatt H ... ... 36 83.02 54.38 733 77.51 +5.4 HysterYale HY 1.21 1.7 19 93.90 59.38 40 72.69 -14.6I -IAMGld g IAG 1.52f 27.9 91 7.25 3.55 3574 5.45 -6.5 ICICI Bk IBN .16e 1.9 ... 11.26 7.58 4677 8.48 -12.8 IDT Cp IDT 1.00f 18.7 ... 17.71 5.23 198 5.35 -49.5 IEC Elec IEC ... ... ...cc 5.05 3.35 9 4.34 +5.3 ING ING .14e .8 ... 20.58 16.31 2840 17.60 -4.7 ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 38 25.40 -.5 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 84 25.53 -.7 ION Geo rs IO ... ... ...dd 32.45 3.20 211 28.30 +43.3 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 96 30.35 -.3 IQ Hedge MCRO ... ... ...q 27.20 25.38 0 26.27 -1.1 IQ HdgLgS QLS ... ... ...q 24.53 20.39 0 22.00 +.5 IQ Ch SC n CSML ... ... ... 29.58 23.89 33 27.66 -1.4 IQ HdgEv QED ... ... ...q 22.00 20.53 0 20.90 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 0 24.39 -3.0tIQ CorePl n AGGP ... ... ... 21.05 19.05 41 19.06 -4.5tIQ CoreBd n AGGE ... ... ... 19.88 18.54 6 18.51 -5.4 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 1 22.24 -1.5 IQ 50HgEur HFXE ... ... ...q 21.45 18.94 4 20.10 -1.2 IQ 50HIntl HFXI ... ... ...q 22.80 19.78 11 21.39 -1.2 IQ RealRtn CPI ... ... ...q 27.85 27.15 11 27.47 +.2 IQUSReSC ROOF 1.43e 6.1 ...q 27.88 22.60 10 23.56 -10.5 IQMrgArb MNA ... ... ...q 31.92 29.98 87 30.67 -1.2 IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4 IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 30 33.65 -3.7 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 52 28.05 -1.8 IQVIA Hldg IQV ... ... 12 110.67 81.62 865 96.74 -1.2 IRSA IRS ... ... ... 32.97 21.22 51 24.45 -17.4 iShGold IAU ... ... ...q 13.11 11.61 11857 12.79 +2.2 iShGSCI GSG ... ... ...q 17.55 13.16 225 17.27 +6.1 iSAstla EWA 1.01e 4.6 ...q 24.19 21.07 1533 22.18 -4.3 iSAstria EWO .37e 1.4 ...q 27.41 19.55 47 25.70 +4.3 iShBelg EWK .51e 2.4 ...q 23.00 19.33 39 21.06 +.2 iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 15653 42.39 +4.8 iShCanada EWC .48e 1.7 ...q 30.60 25.58 1678 27.88 -5.9 iShEMU EZU .86e 1.9 ...q 47.13 39.32 3672 44.46 +2.5 iSFrance EWQ .58e 1.8 ...q 33.73 28.05 1065 32.57 +4.3 iShGerm EWG .60e 1.8 ...q 35.87 29.73 2787 32.56 -1.4 iSh HK EWH .61e 2.4 ...q 26.93 22.80 4463 25.39 -.1 iSh SKor EWY .65e .9 ...q 79.07 62.05 5450 73.26 -2.2 iShMexico EWW .78e 1.5 ...q 57.82 47.79 3245 50.96 +3.4 iShNeth EWN .66e 2.0 ...q 34.09 28.10 367 32.21 +1.5 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 280 46.88 -1.9 iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 397 66.15 -5.5 iShSpain EWP .99e 3.0 ...q 36.38 31.52 776 33.22 +1.4 iSSwedn EWD .76e 2.3 ...q 36.71 32.02 284 33.71 -.6 iShSwitz EWL .75e 2.2 ...q 37.84 33.31 1042 34.07 -4.2 iShFrntr100 FM .30e .9 ...q 36.19 28.36 112 33.67 +1.7 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 23 50.25 -.4 iShxUSH bt HYXU .92e 1.7 ...q 57.19 48.35 4 55.43 +1.8 iShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.29 6 49.48 -3.3tiShEMkHY EMHY 3.98 8.2 ...q 51.12 48.34 28 48.34 -3.3 iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 1 46.28 -7.6 iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.21 49 41.46 -.9 iShGblSilv SLVP .29e 2.7 ...q 12.02 9.34 10 10.70 -1.2 iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 9 22.83 +5.9 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 2 28.83 -1.8 iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.02 11 87.41 -.8 iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 10 52.35 -1.4 iShEMkBd LEMB .42e .9 ...q 50.78 45.39 221 49.16 +2.0 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.66 74 83.11 -1.4 iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.06 654 61.10 +.6 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 67.45 43 80.69 +1.1 iShThai THD 1.88e 1.9 ...q 103.71 76.35 281 98.90 +6.9 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 4 49.67 -3.2 iShChile ECH .71e 1.3 ...q 56.53 41.34 510 54.91 +5.3 iShBRIC BKF .54e 1.2 ...q 50.94 36.00 38 44.77 +.6 iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 31 54.92 -.9 iShSilver SLV ... ... ...q 17.14 14.44 7465 15.76 -1.4 iShS&P100 OEF 1.92e 1.7 ...q 127.67 104.39 1054 115.67 -2.5 iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 5 101.57 -3.8 iShAcwiMV HACV ... ... ...q 29.95 27.41 29.04 -2.5 iShMrnLG JKE 1.20e .7 ...q 173.88 135.71 32 162.52 +3.9 iShMrnLC JKD 2.24e 1.5 ...q 167.90 142.15 22 152.12 -4.3 iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 32 16.73 +2.7 iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.64 46 18.17 -2.6 iShSPTUS s ITOT ... ... ...q 65.40 53.79 803 60.45 -1.1 iShSTNtMu SUB .86 .8 ...q 106.40 104.43 102 104.48 -.4tiShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.90 18 110.90 -1.9 iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 1033 112.04 -1.8 iShChinaLC FXI .87e 1.9 ...q 54.00 37.51 38221 46.97 +1.7 iShTransp IYT 1.70e .9 ...q 206.73 157.65 335 187.13 -2.3 iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 2 52.29 +3.4 iSCorSP500 IVV 4.38e 1.7 ...q 288.69 236.91 4816 264.89 -1.5 iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 27 179.97 -3.1tiShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.90 3442 105.81 -3.2 iShEMkts EEM .59e 1.3 ...q 52.08 39.79 72197 46.66 -1.0tiShiBoxIG LQD 3.87 3.4 ...q 121.85 115.25 5985 115.08 -5.3 iSKokusai TOK 1.60e 2.5 ...q 69.65 59.06 13 64.55 -.1tiShCorUSTr GOVT .33 1.4 ...q 25.60 24.39 882 24.40 -2.7 iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 3.9 ...q 62.55 56.00 13 58.49 -3.4 iShGblTech IXN 1.10e .7 ...q 171.45 128.06 49 155.39 +1.1tiShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.43 9 50.38 -4.7 iSMrnMCG JKH .59e .3 ...q 220.00 176.47 8 206.48 +2.0 iShIndones EIDO .35e 1.3 ...q 30.61 25.66 809 26.55 -6.6 iSSP500Gr IVW 2.03e 1.3 ...q 166.51 133.53 2590 153.63 +.6tiShNYMun s NYF ... ... ...q 56.36 54.45 9 54.46 -2.4 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 104.83 32 111.41 -1.0 iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 118 69.65 -.4 iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 72.48 383 81.05 -2.2 iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 172 36.75 +3.4tiShCalMn s CMF ... ... ...q 59.75 57.89 85 57.90 -2.1 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.48 12 49.65 -3.2 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 4 82.17 -2.0 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 227 43.29 -4.3 iShNANatR IGE .85e 2.4 ...q 38.02 30.59 44 35.40 -.1 iSh JPXNik JPXN ... ... ... 70.78 56.60 1 65.71 +1.2 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 380 82.29 -1.6 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 710 36.82 +7.8 iShUSAMo MTUM .81e .8 ...q 113.60 84.64 967 105.32 +2.1 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 6 157.69 -1.1tiShPhilpns EPHE .20e .6 ...q 40.19 32.78 404 32.44 -16.4 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 5334 110.08 -3.6tiShNMuBd MUB 2.59 2.4 ...q 111.66 108.02 1216 107.94 -2.5 iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 2 44.62 +2.3 iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 8 50.64 -3.4 iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.30 3 39.04 -1.2 iShAsia50 AIA 1.02e 1.5 ...q 72.96 53.83 106 66.45 +.6 iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 8191 117.95 -7.0 iSRTop200G IWY .82e 1.1 ...q 79.55 62.57 172 73.13 iShRTop200 IWL 1.02e 1.7 ...q 66.19 54.04 6 60.60 -1.4 iShIntSelDv IDV 1.51e 4.1 ...q 35.93 31.86 633 33.96 +.5 iS Eafe EFA 1.66e 2.3 ...q 75.27 63.91 22013 70.67 +.5 iShGerSC bt EWGS .69e 1.1 ...q 70.42 49.36 6 65.62 +2.0 iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 529 86.88 -2.5tiShCrLTBd ILTB 2.54 4.2 ...q 65.21 60.09 36 60.05 -7.3 iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 198 121.47 +.7 iShNorC bt ENOR .58e 2.1 ...q 28.74 21.48 12 27.85 +8.0 iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 147 205.95 -1.0 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 1 171.00 -1.8 iShIreland EIRL .55e 1.2 ...q 50.12 42.21 11 47.20 -1.6 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 1201 188.43 -.7tiSh10yCBd CLY 2.67 4.6 ...q 63.67 58.75 56 58.57 -7.3 iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 17805 85.49 -2.0 iShFinlC bt EFNL .51e 1.2 ...q 43.75 37.53 19 43.01 +9.1 iShSft IGV .12e .1 ...q 183.23 130.68 316 171.68 +11.1 iShCorUS n FTY ... ... ... 51.01 43.20 119 44.43 -10.4 iShDenC bt EDEN .81e 1.2 ...q 71.11 59.50 15 67.75 +.2 iShNetw IGN .25e .5 ...q 55.29 43.74 14 52.41 +8.1 iShNATch IGM .73e .4 ...q 195.60 142.10 147 177.87 +5.4 iShResRE REZ 2.01e 3.6 ...q 67.72 53.83 11 56.21 -9.7 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 74 25.30 -.1 iShC&SRE ICF 2.97e 3.3 ...q 104.37 88.40 243 91.15 -10.0 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 115 97.59 -.7 iShGbl100 IOO 2.14e 2.3 ...q 98.94 83.15 18 91.64 -1.0 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 17 25.39 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 23 182.20 +1.6tiShGvCrBd GBF 2.86 2.6 ...q 115.65 110.14 2 110.03 -3.4 iShIndia bt INDA .24e .7 ...q 38.21 31.54 6410 34.35 -4.8 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 4215 120.65 -3.0 iSMrnSCG JKK .87e .5 ...q 193.05 153.86 2 184.41 +2.8 iShPoland EPOL .42e 1.7 ...q 30.19 23.14 244 25.23 -6.9 iSMCGth IJK 1.88e .9 ...q 230.66 189.87 159 217.54 +.8 iShIntGvC GVI 1.99 1.9 ...q 111.75 107.32 58 107.43 -2.1 iSR1KGr IWF 1.45e 1.1 ...q 146.15 115.57 1998 134.89 +.2 iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 411 48.32 -8.1 iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 1023 146.61 -1.3 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 1304 125.23 -.4 iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 518 192.13 +2.9 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 12 129.17 -5.0 iShFltRtB FLOT .32 .6 ...q 51.10 50.78 1173 51.00 +.4 iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 24829 154.43 +1.3 iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 408 84.55 -6.2 iShChina MCHI .61e .9 ...q 76.72 50.21 6350 66.47 -.1 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 67.35 484 73.61 +.9 iSRus3K IWV 2.47e 1.6 ...q 169.20 139.27 222 156.33 -1.2 iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 12 69.11 -1.4 iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 61 128.13 -3.6 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 1490 51.86 -1.7 iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 6 145.52 -4.4 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 62 156.52 -2.2 iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 6 49.24 -.6 iShTelecm IYZ .68e 2.4 ...q 34.12 26.34 113 27.84 -5.3 iShTech IYW 1.20e .7 ...q 184.45 138.25 212 166.21 +2.1 iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 3 91.18 -1.8tiShGblCStp KXI 2.19e 2.3 ...q 109.16 96.87 31 96.89 -8.5 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 6191 74.16 -8.5 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 2 112.20 +2.6 iSh0-5Tips STIP ... ... ...q 101.11 99.37 89 99.71 -.2 iShHmCnst ITB .09e .2 ...q 46.56 31.86 3029 38.28 -12.4 iShInds IYJ 1.65e 1.2 ...q 158.32 125.23 89 143.47 -2.7siShAerosp ITA 1.31e .7 ...q 206.56 149.17 475 200.18 +6.4 iShHltcare IYH 3.01e 1.7 ...q 193.31 156.01 52 173.02 -.7 iShFinSv IYG 1.21e .9 ...q 142.14 105.42 148 131.50 +.8 iShRegBks IAT .61e 1.2 ...q 54.74 41.83 207 50.98 +3.4 iShInsur IAK .82e 1.3 ...q 69.95 59.34 6 64.90 -2.6 iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 501 117.71 -1.4 iShBroker IAI .65e 1.0 ...q 70.58 49.01 61 65.80 +4.8 iShUSEngy IYE 1.14e 2.8 ...q 42.87 33.70 472 40.01 +.9 iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 39 110.50 -.5 iShCrSPS s IJR ... ... ...q 80.68 66.77 2545 78.66 +2.4 iShMedDev IHI 1.57e .8 ...q 194.27 155.25 216 187.60 +8.1tiShConsGd IYK 2.43e 2.1 ...q 130.93 114.36 22 113.89 -10.1 iShHltcPrv IHF .24e .1 ...q 172.85 137.38 132 163.88 +4.5 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.16 404 63.19 +.2 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 9 146.25 -5.3 iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 132 97.74 -4.4 iShPeru EPU .70e 1.6 ...q 44.95 32.90 36 44.45 +8.5 iShCorEafe IEFA 1.56e 2.3 ...q 70.84 59.67 7824 66.65 +.8 iShOilEq IEZ .86e 2.3 ...q 40.47 29.57 53 36.69 +2.1 iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 45 132.03 -1.2siShO&GEx IEO 1.06e 1.5 ...q 70.96 50.49 142 69.60 +7.1 iShAggrAllo AOA .98e 1.8 ...q 56.94 50.50 56 53.33 -1.0 iShEurope IEV 1.12e 2.3 ...q 50.81 43.43 454 47.66 +.8 iShGroAllo AOR .81e 1.8 ...q 46.77 42.78 89 44.27 -1.4 iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 43 98.16 +2.6 iShModAllo AOM .71e 1.9 ...q 39.05 36.58 82 37.41 -1.7 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 39 24.70 -4.4 iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 392 55.91 +1.3 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 69 155.05 +1.0 iShConsAllo AOK .64e 1.9 ...q 35.27 33.49 42 33.95 -2.0 iShEafeGr EFG 1.37e 1.7 ...q 85.81 71.68 85 80.53 -.3 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 0 24.31 -.9tiShiB3-23x s IBCE ... ... ...q 24.76 23.53 1 23.58 -2.9 iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2tiShBd3-23 s IBDD ... ... ...q 26.95 25.63 6 25.61 -3.2 iShBd3-20 s IBDC ... ... ...q 26.38 25.82 6 25.87 -.8 iStar STAR ... ... 5 12.68 9.75 391 9.97 -11.8 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 5 25.11 -1.0 iStar pfG STARpG 1.91 7.6 ... 25.94 24.12 1 25.05 -1.8 iStar pfI STARpI 1.87 7.6 ... 25.94 23.85 14 24.75 -1.7 ITT Inc ITT .54f 1.1 19 57.62 36.93 488 49.88 -6.5 iBio IBIO ... ... ...dd .55 .14 430 .16 -9.6 Idacorp IDA 2.36 2.6 23 100.04 79.59 441 91.99 +.7 IDEX IEX 1.48 1.1 32 150.72 102.69 368 138.37 +4.8 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 31 179.07 133.90 2221 149.65 -10.3 Imax Corp IMAX ... ... ...cc 31.00 17.58 305 22.95 -.9 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 2.79 .17 808 .26 -16.1 ImpacMtg IMH ... ... 3 17.40 7.18 23 8.80 -13.4 ImpOil g IMO .64f 2.2 59 32.81 25.91 273 29.25 -6.2 IncOpR IOR ... ... 27 12.55 8.31 5 12.25 +10.5 IndCDrillg ICD ... ... ...dd 5.48 2.72 76 4.39 +10.3 IndepHld IHC .12f .3 14 39.85 17.25 10 37.00 +34.8 IndepRT IRT .72a 7.7 19 10.63 8.26 494 9.40 -6.8 IndiaFd IFN 1.82e 1.9 ...q 28.81 24.23 60 24.79 -5.1 IndiaGCap IGC ... ... ...dd 1.63 .30 524 .58 -41.6 IndoTel s TLK .67 ... ... 36.19 25.96 508 27.61 -14.3 IndBach IBA .87e 1.4 ... 67.61 52.72 3 60.38 +5.4 Infosys INFY .40e 2.3 16 18.71 13.88 9702 17.09 +5.4 InfrREIT n HIFR 1.00 4.8 19 23.22 17.60 161 20.92 +12.6 InfuSystem INFU ... ... ...dd 2.95 1.20 11 2.75 +19.6tIngerRd IR 1.80 2.2 19 97.67 81.93 3873 80.39 -9.9 Ingevity NGVT ... ... ... 82.67 53.62 211 78.33 +11.2 Ingredion INGR 2.40 1.9 17 146.28 113.42 562 124.59 -10.9 InnovInd n IIPR 1.00f 3.1 ... 36.88 15.72 86 32.77 +1.4 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 5 27.26 -2.4 Innsuites IHT .01 .6 ...dd 2.27 1.23 0 1.56 -11.1 Inphi IPHI ... ... ...cc 44.25 23.65 1892 31.42 -14.2 InsightS n INSI ... ... ... 21.10 18.71 18 18.78 -5.6 Insperity s NSP ... ... 28 77.95 34.88 292 77.60 +35.3 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 46.65 229 58.05 -23.6 Instructre n INST ... ... ...dd 46.50 23.40 170 40.55 +22.5 IntegerHl ITGR ... ... ...dd 58.54 33.90 332 54.85 +21.1 Intellichk IDN ... ... ...dd 4.55 1.50 23 1.89 -26.2 IntellgSys INS ... ... ...dd 5.33 3.30 0 5.20 +14.0sIntelsat I ... ... ... 9.70 2.44 6492 10.02 +195.6 InterXion INXN ... ... ... 65.75 41.68 489 63.74 +8.2 IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2153 73.03 +3.5 IntCtlHtls IHG ... ... ... 69.23 49.03 680 62.10 -2.2 IBM IBM 6.28f 4.3 10 171.13 139.13 4915 145.56 -5.1 IntFlav IFF 2.76f 2.0 35 157.40 128.42 359 138.33 -9.4 IntlGmeT n IGT .80 3.0 ... 30.82 17.25 1013 27.11 +2.3 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 18 66.94 50.04 3194 52.76 -8.9 IntlSeaw n INSW ... ... ... 23.43 15.23 130 20.96 +13.5 IntTower g THM ... ... ...dd .78 .29 309 .67 +54.7 Interpublic IPG .84f 3.5 16 26.01 18.30 5174 24.14 +19.7 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 3 25.17 -1.2 inTestCorp INTT ... ... 13 10.25 5.75 53 7.15 -17.3 IntPotash IPI ... ... ...dd 5.12 1.58 1969 3.95 -17.0 Intrexon XON ... ... ...dd 26.99 10.26 848 17.86 +55.0 Inuvo INUV ... ... ...dd 1.39 .70 26 .91 +11.7sInvacare IVC .05 .3 ...dd 19.10 11.25 221 18.90 +12.2 Invesco24 n IHTA ... ... ... 10.33 8.28 99 8.83 -14.4 InvHiIn23 n IHIT ... ... ... 10.32 9.53 35 9.75 -.4tInvAdvMu2 VKI .78 7.5 ...q 11.93 10.44 120 10.41 -8.5 Inv Bond VBF .83a 4.6 ...q 20.29 17.80 25 17.86 -10.2 InvCAVal VCV .79 6.8 ...q 13.20 11.53 65 11.69 -7.1 InvDynCrd VTA .90 7.6 ...q 12.35 11.33 141 11.78 +.6 InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.71 7 13.72 -6.7 Invsco iim IIM .84 5.9 ...q 15.47 13.64 62 14.29 -4.1 Invesco IVZ 1.16 3.8 13 38.43 30.19 2625 30.65 -16.1 InvMtgCap IVR 1.64f 10.1 7 18.86 15.15 1157 16.23 -9.0 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 2 24.87 -.6 InvMtg pfB IVRpB 1.94 7.8 ... 26.44 24.25 3 24.99 -3.0 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 32 23.79 -4.8 Invsco oia OIA .39 5.3 ...q 8.25 7.38 62 7.46 -6.8 InvMuOpTr VMO .88 7.6 ...q 13.37 11.56 142 11.59 -6.5 InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 124 11.67 -6.6 InvPAVal VPV .79 6.8 ...q 12.68 11.54 51 11.67 -4.0tInvsco iqi IQI .76 6.5 ...q 13.04 11.72 142 11.76 -6.0 InvSrInco VVR .31 7.1 ...q 4.73 4.26 213 4.42 +.7 InvTrIG VGM .88 7.3 ...q 13.80 12.09 127 12.12 -8.0 InvTrNY VTN .85 6.7 ...q 14.00 12.61 36 12.70 -7.4 InvTech ITG .28 1.3 ...dd 23.96 17.63 125 20.77 +7.9 InvRlEst IRET .28 5.4 4 5.93 4.05 298 5.23 +4.8 InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 4 23.65 -9.1 Invitae n NVTA ... ... ...dd 11.28 4.35 378 5.68 -37.4 InvitHm n INVH .44f 1.9 ... 24.30 20.25 2531 22.88 -2.9 iPBetaCmd BCM ... ... ...q 32.00 25.00 1 30.42 +4.0 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 3 20.42 +15.3 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.70 -1.5 iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7 iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7 iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4 iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6 iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0 iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0 iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3 iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4 iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7 IronMtn IRM 2.20 6.5 29 41.52 30.78 1718 33.76 -10.5 iShItaly rs EWI ... ... ...q 34.45 26.46 730 34.01 +11.7 iShJapan rs EWJ ... ... ...q 64.71 51.99 7218 60.39 +.8 iSMlasia rs EWM ... ... ...q 36.56 31.37 869 35.31 +7.1 iShSing rs EWS ... ... ...q 28.35 23.00 693 27.39 +5.6 iSTaiwn rs EWT ... ... ...q 39.36 33.85 8910 35.81 -1.1 iSh UK rs EWU ... ... ...q 38.05 32.82 1249 36.18 +1.0tiSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.57 301 49.56 -1.4 iShCmdOpT CMDT ... ... ...q 41.95 33.50 3 38.00 +2.2 iShCvBd ICVT .67e ... ...q 58.93 51.72 19 55.93 +1.5 iShCorEM IEMG .95e 1.7 ...q 62.70 48.26 9929 56.52 -.7tiSh 10 Cp n LLQD ... ... ... 51.31 47.91 0 47.46 -7.4 iSh 5-10Cp n MLQD ... ... ... 49.96 47.52 47.52 -3.8 iShColomC ICOL .43e 2.7 ...q 16.51 13.43 180 16.00 +10.8 iShEnhBd n IGEB ... ... ... 50.77 48.16 48.20 -4.2 iShDefBd n HYDB ... ... ... 51.96 49.25 49.75 -1.9 iShFSIntSC ISCF .12p ... ...q 34.73 27.78 4 32.93 +1.5 iShRs2500 n SMMD ... ... ... 45.58 38.87 9 43.65 -.1 iShFacSIntl INTF .17p ... ...q 31.21 25.88 271 29.36 +1.8 iShArgGl n AGT ... ... ... 32.94 24.18 1 30.16 -.1 iShFS USA LRGF .19e ... ...q 33.93 27.78 64 31.70 -.3 iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 15 39.58 +.2 iShFacSGbl ACWF .11p ... ...q 34.07 26.27 9 30.69 +.1 iSh iBd23 n IBML ... ... ... 25.96 24.72 21 24.75 -1.9 iSh IntDv n IDEV ... ... ... 62.47 53.10 16 58.79 +.5 iShMgRE rs REM ... ... ...q 48.54 39.80 161 42.16 -6.7 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 331 46.68 -1.0 iShDvlValu IVLU ... ... ...q 28.44 23.75 35 26.88 +1.7 iSh 3-10yr n IMTB ... ... ... 51.95 47.54 6 47.78 -3.9 iShSaudi KSA ... ... ... 31.62 24.50 232 30.88 +18.0 iSh MinVl n SMMV ... ... ... 30.51 26.90 2 29.26 +.2 iShIntDevM IMTM .30p ... ...q 33.00 27.27 8 30.74 +.8 iShIntDevQ IQLT .55p ... ...q 31.40 27.06 237 29.71 +.2 iShLwCarb CRBN .94p ... ...q 125.97 105.96 8 116.73 -.2 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 0 28.22 -.4 iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.13 126 26.52 +.1 iShMsciChA CNYA ... ... ... 35.68 25.45 2 31.32 -2.2 iSh IntDvGr IGRO ... ... ... 62.04 53.27 4 56.29 -5.2 iShMultiTc TCHF ... ... ... 42.80 34.12 1 39.25 +1.2 iShMultInd INDF ... ... ... 33.67 29.24 1 30.55 -4.2 iShMultHl HCRF ... ... ... 35.18 28.03 1 32.09 +1.5tiShiB20Mun IBMI .24 1.0 ...q 25.44 25.24 39 25.25 -.4 iShMultMat MATF ... ... ... 36.19 29.45 0 33.45 -2.2 iSh MultFin FNCF ... ... ... 37.85 30.16 9 34.73 -1.7 iShMultiEn ERGF ... ... ... 30.28 23.28 0 28.50 +.7 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 8 91.25 +.4 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 30.30 722 33.79 -2.8 iSh MulConD CNDF ... ... ... 34.24 27.45 19 32.34 +3.3 iSh MultUt UTLF ... ... ... 28.56 23.93 25.58 -4.0 iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 1296 30.23 +1.4 iShGblReit REET .94e 3.9 ...q 26.68 23.40 124 24.27 -7.0 iSh AdapJp DEWJ .18p ... ... 31.33 25.92 29.15 -2.0 iSh AdapC DEFA .48p ... ... 30.45 27.17 27.82 -5.4 iSh AdapEu DEZU .56p ... ... 30.64 27.16 0 29.29 +1.8 iShCoreInt IAGG ... ... ... 53.61 51.09 58 52.43 +.7 iShEurSC HEUS ... ... ...q 30.92 27.52 29.86 -.4 iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.05 18 59.65 iShEurMV HEUV .98 4.1 ...q 25.74 23.44 24.14 -2.1 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.20 38 96.78 -.6 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 25.55 -3.2 iShJpMinV JPMV .70e 1.0 ...q 72.41 60.23 99 69.41 +2.2 iShEafeMV HEFV ... ... ...q 27.90 25.95 4 27.25 -1.2 iShEuMinV EUMV .67e 2.6 ...q 26.69 23.66 263 25.68 +1.3 iShCHNk400 HJPX .19p ... ...q 32.09 26.19 1 29.52 -2.9 iShCorEur IEUR 1.18e 2.3 ...q 53.97 45.80 167 50.79 +1.2 iShxJMinV AXJV .84p ... ...q 38.95 32.41 3 36.66 +.8 iSh2022Mu IBMK .09e ... ...q 26.37 25.31 31 25.36 -1.2 iShEm exCh EMXC ... ... ... 58.49 50.03 0 53.70 -.4tiShYdOpBd BYLD .75 3.1 ...q 26.66 24.23 15 24.20 -3.2 iSh2021Mu IBMJ .07e ... ...q 26.08 25.20 25 25.26 -.6 iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 0 27.93 +.1 iShRussia rs ERUS ... ... ...q 39.23 27.18 676 33.08 -1.3 iSCHeafe HEFA .70e 1.6 ...q 30.88 27.65 615 29.45 -.8 iShCHMex HEWW 1.41p ... ...q 21.71 18.75 20.07 +.4 iShH10yCBd CLYH .31e ... ...q 27.42 24.84 3 26.25 -.6 iShCHSpain HEWP .31p ... ...q 24.63 20.85 13 22.33 +.7 iShHEmBd EMBH .30e ... ...q 27.37 25.29 5 26.48 -.2 iShCHItaly HEWI .55p ... ...q 18.67 16.05 18.67 +10.9 iShShMMu MEAR .27e ... ...q 50.18 49.61 23 49.76 -.1 iSCHEafSC HSCZ .19p ... ...q 32.04 28.02 0 31.08 +.4 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 24.81 6 26.55 -1.2 iShGbMM rs PICK ... ... ... 37.91 25.02 115 34.87 +.7 iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 29.39 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 35 50.28 +.1 iShCH UK HEWU .24p ... ...q 24.77 22.21 5 23.76 -2.3 iSh ESG Sl ESGE ... ... ... 81.63 62.03 63 73.07 -1.1 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.35 -2.5 iShEMktMV HEMV ... ... ...q 29.20 24.95 27.91 +1.9 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 35 50.09 +.1 iShCHJpn HEWJ .74e .5 ...q 35.29 28.36 1132 32.61 -2.2 iShCHSoK HEWY .48p ... ...q 32.01 27.09 1 30.25 iShFacEmg EMGF .13p ... ...q 53.84 40.69 24 49.21 -.5tiSh iBd26 n IBDR ... ... ... 24.92 23.28 21 23.32 -5.0 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 254 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 65 25.00 -1.2 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 68 24.75 -.5tiSiBd12-23 s IBDO .56e ... ...q 25.55 24.27 52 24.27 -3.2tiSiBd12-22 s IBDN .55e ... ...q 25.42 24.28 136 24.30 -2.7 iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.88 35 23.93 -4.4tiSiBd12-24 s IBDP .63e ... ...q 25.44 24.03 37 24.04 -4.0tiSiBd12-21 s IBDM .47e ... ...q 25.19 24.32 117 24.36 -1.8 IsoRay ISR ... ... ...dd .64 .38 367 .44 +10.3 IsraelChm ICL .27e 6.1 ... 4.95 3.85 294 4.43 +9.7 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 5 15.10 +12.4 ItauUnibH ITUB .32e 2.2 ... 16.98 10.02 5913 14.63 +12.6 IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 72 14.18 -6.2J -JAlexHld n JAX ... ... 34 12.80 8.70 35 11.95 +23.2 JJill n JILL ... ... ... 13.71 4.17 473 5.05 -35.3sJBG Smth n JBGS .23p ... ... 35.64 30.79 817 35.64 +2.6 JMP Gp27 n JMPD ... ... ... 25.62 24.11 8 24.80 -1.9 JMP Grp JMP .36 7.1 73 7.70 4.92 3 5.08 -9.3 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 9 25.69 +1.6 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 18 26.20 -3.1 JPMDvsRt JPGE .96e 1.6 ...q 68.02 55.25 16 61.77 -1.2 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 54.09 148 59.71 -.6 JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 42 58.70 +.6 JPM DREq JPUS .26p ... ...q 74.59 63.05 41 69.19 -1.9 JPM DivInt JPIH ... ... ... 30.65 27.59 1 29.70 -1.0 JPMDsfEu JPEU ... ... ... 64.34 54.69 3 60.50 +.3 JPM DivEu JPEH ... ... ... 29.58 26.58 27.98 -1.0 JPM Val n JVAL ... ... ... 27.44 24.90 25.69 -1.6 JPM Qual n JQUA ... ... ... 27.51 24.85 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 22 25.26 -3.5 JPM FutSt n JPMF ... ... ... 25.34 24.33 2 24.68 -1.9 JPM UlSh n JPST ... ... ... 51.03 48.88 226 50.14 +.2 JPM SCap n JPSE ... ... ... 30.81 27.03 12 29.48 -.7 JPM GlB n JPGB ... ... ... 52.89 50.26 3 50.41 -1.5 JPM Evnt n JPED ... ... ... 25.37 24.55 2 24.69 -2.1 JPM Disc n JPHY ... ... ... 52.80 49.72 9 50.05 -2.4 JPM USMid JPME ... ... ... 66.84 57.20 3 63.21 -.8 JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 16367 110.41 +3.2 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 24 25.33 -.2 JPMCh pfB JPMpB 1.68 6.4 ... 27.64 25.76 29 26.37 -2.5 JPMAlerian AMJ 2.29 8.9 ...q 32.08 23.17 3556 25.66 -6.6 JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 44 26.05 -2.3 JPMCh pfG JPMpG 1.52 5.9 ... 27.43 25.30 27 26.09 -3.3 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 42 26.15 -2.9 JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7 Jabil JBL .32 1.2 15 31.77 23.70 3045 27.14 +3.4 JacobsEng JEC .60 1.0 23 72.18 49.31 754 59.09 -10.4 JaggedPk n JAG ... ... ... 16.55 10.96 1730 14.00 -11.3 JHardie s JHX .38e 2.1 82 18.79 13.55 5 17.74 +.7 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 56 50.04 -.3 JanusHn n JHG 1.28 4.0 ... 41.64 30.24 722 32.20 -15.8 JpnSmCap JOF .13e 1.1 ...q 13.06 9.42 60 12.12 +2.6 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 818 29.27 -25.7 JernignC n JCAP 1.40 7.4 11 24.89 15.90 71 18.85 -.8 Jianpu n JT ... ... ... 9.49 4.75 250 5.21 -19.6 JinkoSolar JKS ... ... 34 30.50 16.06 293 19.12 -20.5 JBeanTch JBT .40 .4 44 122.65 82.45 239 112.55 +1.6 JHMultLgC JHML .10p ... ...q 37.14 30.72 38 34.46 -.9 JH MultMdC JHMM .08p ... ...q 36.30 30.04 60 34.18 +.2 JH MultCns JHMC .07p ... ...q 33.38 27.14 0 30.47 -.4 JH MultFin JHMF .08p ... ...q 39.70 30.70 4 37.09 +.9 JH MultHltC JHMH .05p ... ...q 34.56 28.23 3 30.86 -.9 JH MultTch JHMT .09p ... ...q 47.35 35.19 2 42.54 +3.6 JH MultEn JHME ... ... ... 32.02 24.30 2 30.81 +3.9 JH MultMat JHMA ... ... ... 38.20 30.00 35.80 -.4 JH SmCap n JHSC ... ... ... 28.27 24.27 5 25.76 -1.3 JH MultDev JHMD ... ... ... 32.58 27.42 6 30.73 +1.0 JH MultUt JHMU ... ... ... 29.74 25.00 26.77 -2.7 JH MulCnSt JHMS ... ... ... 28.79 25.29 0 25.29 -8.8 JH MultInd JHMI ... ... ... 37.55 29.96 1 34.14 -2.7 JH HedgEq HEQ 1.50 9.0 ...q 17.95 15.87 66 16.72 -4.0 JH TxAdY HTY 1.28 15.0 ...q 10.25 8.27 27 8.54 -3.2 JohnJn JNJ 3.36 2.7 17 148.32 122.15 6575 126.19 -9.7tJohnContl n JCI 1.04e 3.1 23 44.37 33.23 5634 33.27 -12.7 JonesEngy JONE ... ... ...dd 2.70 .54 432 .66 -40.2 JonesLL JLL .74f .4 30 178.75 110.15 224 172.94 +16.1 Jumei Intl JMEI ... ... 29 4.20 2.00 719 2.57 -12.0 JnprNtwk JNPR .72 3.0 13 30.96 23.61 3562 24.29 -14.8 Jupai n JP .40f 2.1 20 29.00 7.36 63 19.50 +5.5 JustEngy g JE .41 ... 5 6.29 3.86 297 4.04 -5.8 JustEn pfA JEpA ... ... ... 27.70 21.29 1 24.05 -3.3K -K12 LRN ... ... 69 21.18 12.72 201 13.87 -12.8 KAR Auct KAR 1.40 2.7 18 56.75 40.27 686 52.56 +4.1 KB FnclGp KB ... ... ... 63.96 43.47 149 56.45 -3.5 KB Home KBH .10 .4 30 38.80 19.94 2438 25.69 -19.6 KBR Inc KBR .32 2.0 12 21.70 13.36 1902 16.27 -18.0 KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 0 25.40 +.4 KKR KKR 1.31e 6.2 10 24.50 17.61 1540 21.15 +.4 KKR pfA KKR.PRA ... ... ... 27.69 25.45 9 25.92 -4.0 KKR pf B KKRpB 1.63 6.4 ... 27.37 25.31 16 25.50 -4.7 KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 102 15.92 -.8 KKR RE n KREF 1.39e ... ... 23.99 18.09 85 19.96 -.2 KMG Chm KMG .12 .2 24 70.60 45.65 160 63.56 -3.8 KT Corp KT ... ... ... 18.82 12.70 757 13.38 -14.3 Kadant KAI .84 .9 29 114.00 59.30 26 94.90 -5.5 Kadmon n KDMN ... ... ... 5.86 2.05 253 4.10 +13.3 Kaman KAMN .80 1.3 35 65.24 45.50 116 62.38 +6.0 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.50 -2.8 KC Southn KSU 1.44f 1.3 20 114.91 88.66 1504 108.37 +3.0 KapStoneP KS .40 1.2 12 35.01 19.59 1297 34.45 +51.8 KaynAEnD KED 1.60 9.7 ...dd 19.07 14.10 55 16.50 -5.2 KA EngTR KYE 1.32m 14.4 ...q 12.30 8.30 143 9.18 -8.7 KA MLP KYN 1.80 10.3 ...q 20.38 14.38 621 17.51 -8.1 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 2 25.25 KAMidsEn KMF 1.80m 14.3 ...q 16.12 11.36 559 12.59 -8.8 KeanGrp n FRAC ... ... ... 19.83 12.42 801 15.59 -18.0 Kellogg K 2.16 3.6 15 74.28 58.76 1895 60.46 -11.1 KelsoTch g KIQ .03f 4.8 ... .89 .24 24 .63 +21.2 Kemet KEM ... ... 25 27.35 11.19 1108 18.06 +19.9 Kemper KMPR .96 1.6 27 71.52 36.35 214 59.50 -13.6 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 1 25.98 -.4 Kennamtl KMT .80 2.1 23 52.52 32.23 1544 37.29 -23.0 KennWils KW .76 4.1 ...cc 20.75 15.95 764 18.55 +6.9 KenonHld n KEN ... ... ... 33.22 12.06 1 15.67 -27.6 KeyEngy KEG ... ... ... 24.79 8.20 297 14.57 +23.6 Keycorp KEY .40f 2.0 14 22.40 16.28 10433 20.07 -.5tKeycorp pfI KEYpI ... ... ... 29.97 27.28 25 27.35 -5.4 Keysight KEYS ... ... 40 55.21 35.62 555 53.61 +28.9 KilroyR KRC 1.70 2.4 15 77.70 62.91 530 69.43 -7.0 KimbRoy n KRP 1.44f 8.0 ... 20.24 15.06 12 18.00 +10.8tKimbClk KMB 4.00f 4.0 16 134.30 97.53 6200 100.40 -16.8tKimco KIM 1.12 8.4 14 21.24 13.25 3546 13.31 -26.7tKimco pfI KIMpI 1.50 6.2 ... 25.49 24.37 16 24.18 -4.0tKimco pfJ KIMpJ 1.38 6.2 ... 25.61 22.12 4 22.10 -11.7tKimco pfK KIMpK 1.41 6.3 ... 25.56 22.36 7 22.45 -10.6tKimco pfL KIMpL ... ... ... 25.99 20.78 12 20.82 -15.8 KindMorg KMI .80f 4.9 23 21.25 14.69 11046 16.27 -10.0 KindM pfA KMIpA ... ... ... 46.20 29.98 45 31.75 -16.4 KindredHlt KND .48 5.4 ...dd 11.90 5.50 1934 8.90 -8.2 Kingsway KFS ... ... ...dd 6.35 3.65 4 3.85 -23.8 Kinross g KGC ... ... 30 4.91 3.35 5752 3.91 -9.5 KirbyCp KEX ... ... 36 88.80 59.25 526 84.70 +26.8 KirklLak n KL .02e ... ... 17.74 11.52 471 16.28 +6.0 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.9 5 21.57 13.90 765 14.32 -26.9 KlondexM g KLDX ... ... ... 3.89 1.29 1275 2.44 -6.5 KnSwftT rs KNX .24 .6 26 51.94 30.48 3105 42.00 -3.9 Knoll Inc KNL .60 2.9 14 24.47 16.57 210 20.70 -10.2 KnotOffsh KNOP 2.08 10.0 ... 24.15 19.15 72 20.70 -.2tKnowles KN ... ... 9 19.13 11.41 1430 11.00 -25.0 Kohls KSS 2.44f 4.1 12 69.48 35.16 3339 59.23 +9.2 Koppers KOP 1.00 2.2 12 51.80 33.90 70 45.20 -11.2 KoreaElc KEP ... ... ... 20.38 14.12 825 17.01 -4.0 KoreaFd KF 4.50e ... ...q 44.64 38.03 9 40.62 -1.6 KornFer KFY .40 .7 23 55.45 31.19 195 53.83 +30.1 KosmosEn KOS ... ... ...dd 8.62 5.15 2161 6.71 -2.0 KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.67 -2.4 KrS ChIn n KWEB ... ... ... 68.39 53.99 543 57.98 -1.1 KranChinA KBA 9.93e ... ...q 39.22 27.31 135 34.01 -1.2 KraneChCm KCNY .22e .6 ...q 37.87 32.60 2 37.35 +6.4 KranShFtse KEMP ... ... ...q 29.85 22.78 1 26.75 +.6 KrnChEnv n KGRN ... ... ... 27.96 23.37 24.20 -4.3 KrnOnBelt n OBOR ... ... ... 28.16 24.47 5 25.71 +.6 KrS CnTc n KEMQ ... ... ... 28.97 23.87 204 25.58 +.2 KratonCp KRA ... ... 17 53.99 30.70 161 50.56 +5.0 Kroger s KR .50 2.0 13 31.45 19.69 13810 25.38 -7.5 KronosWw KRO .68f 2.8 8 29.49 16.15 417 24.05 -6.7 Kyocera KYO ... ... ... 71.92 53.79 13 56.29 -14.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 44

L -L Brands LB 2.40 6.9 10 63.10 34.20 4419 34.90 -42.0 L-3 Tch LLL 3.20f 1.5 20 218.71 159.43 748 206.85 +4.5 LCI Inds LCII 2.20 2.4 17 132.73 86.25 146 91.80 -29.4tLG Display LPL ... ... ... 17.05 11.28 926 11.20 -18.6 LGL Grp LGL ... ... 19 6.70 4.25 1 5.40 -3.9 LMP CapIn SCD 1.24f 9.8 ...q 14.75 12.22 73 12.59 -9.7 LSB Inds LXU ... ... ...dd 11.71 5.36 278 5.60 -36.1 LSC Com LKSD 1.04f 5.8 ... 26.73 11.79 167 17.80 +17.5tLTC Prp LTC 2.28f 6.5 15 52.85 34.59 478 35.16 -19.3 LaQuinta LQ ... ... 65 21.06 13.11 1751 19.61 +6.2 LaZBoy LZB .48 1.6 20 34.25 23.15 225 29.30 -6.1 LabCp LH ... ... 20 181.72 136.61 827 166.08 +4.1 LadderCap LADR 1.26 9.1 20 15.39 12.83 1745 13.87 +1.8 LadThalFn LTS .04 1.2 ...dd 3.67 2.11 146 3.46 +9.5 LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 23 25.13 -.7 LadThal27 n LTSL 1.63 6.7 ... 25.16 24.00 2 24.40 -2.1sLambWst n LW .77 1.2 24 66.10 40.75 665 65.44 +15.9 Lannett LCI ... ... 6 30.35 14.40 478 15.95 -31.3 LaredoPet LPI ... ... 5 13.46 7.41 2645 10.46 -1.4 LVSands LVS 3.00f 4.1 21 79.84 56.33 2118 73.79 +6.2 LaSalleH LHO 1.80 5.9 17 31.75 24.10 1420 30.51 +8.7 LaSalH pfI LHOpI 1.59 6.5 ... 26.00 23.87 7 24.55 -2.2 LaSalHt pfJ LHOpJ 1.58 6.6 ... 26.50 23.67 15 24.01 -6.7 Latam Air LTM ... ... ... 17.39 10.53 543 15.43 +11.0 LatAmDisc LDF .03e .3 ...q 13.25 9.80 0 11.81 +2.8 LattDvMkt RODM .62e 2.1 ...q 31.02 26.25 93 29.36 +.5 LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 4 25.32 -1.7 Latt RE n RORE ... ... ... 16.02 13.27 0 13.69 -11.6 LattUSEqt ROUS .39e ... ...q 33.42 26.68 9 30.94 -1.1 LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 0 32.05 +1.5 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0 LazGlobTR LGI .95 5.2 ...q 19.39 15.59 50 18.13 +.7 Lazard LAZ 1.64 3.1 14 60.00 40.50 549 52.09 -.8 LazWldDiv LOR .69 6.1 ...q 12.63 10.71 10 11.33 -2.6 LeafGrp LFGR ... ... ...dd 10.15 6.35 13 7.05 -28.8 LearCorp LEA 2.80f 1.5 14 202.42 133.78 506 188.39 +6.6 Lee Ent LEE ... ... 5 2.78 1.75 137 2.30 -2.1 LegacyAc n LGC ... ... ... 9.91 9.51 4 9.63 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 36.10 864 37.41 -10.9 LegMas56 n LMHA ... ... ... 28.47 25.57 4 26.14 -4.1 LegM 5,4 56 LMHB ... ... ... 25.73 23.37 37 24.02 -4.9 LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8 LM IntLoV LVHI ... ... ... 29.13 25.85 2 26.79 -4.9 LM EM LoV LVHE ... ... ... 31.44 25.79 1 28.99 +5.4 LeggPlat LEG 1.44 3.4 20 53.96 41.25 1128 42.35 -11.3 LeGS3.5s34 JBK 1.59 6.2 ... 26.71 23.35 25.40 +1.0 LeidosHld LDOS 1.28a 2.0 25 70.11 50.94 800 65.61 +1.6 LejuHldgs LEJU .20e ... ...dd 3.48 1.05 30 1.09 -24.3 LendingClb LC ... ... ...cc 6.56 3.09 3980 3.26 -21.1 LennarA LEN .16 .3 14 72.17 49.34 4778 53.47 -15.4 LennarB LEN/B .16 .4 11 58.65 41.30 117 43.42 -16.0 Lennox LII 2.04 1.1 26 223.05 160.18 605 189.28 -9.1 Leo Hld un LHC ... ... ... 10.10 9.40 10.06 +.9 LeucNatl LUK .40 1.7 44 28.30 21.61 3362 24.24 -8.5 LevelBr n LEVB ... ... ... 5.50 3.50 25 5.13 +18.0 LexRltyTr LXP .71f 9.1 10 10.65 7.59 1535 7.79 -19.3 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 1 49.57 -3.4 Libbey LBY .47 8.4 ...dd 10.81 4.60 167 5.60 -25.5 LbtyASE USA .72e 11.3 ...q 6.80 5.42 1265 6.36 +1.0 LbtyASG ASG .38e 6.3 ...q 6.49 4.59 84 6.04 +9.0 LibOilSv n LBRT ... ... ... 23.30 16.00 501 19.94 -12.9 LibtProp LPT 1.60 4.0 18 45.40 37.77 997 39.80 -7.5 LifeStorg LSI 4.00 4.6 30 91.73 69.00 388 86.55 -2.8 LightInBox LITB ... ... ...dd 3.46 1.61 14 2.28 -.9 LilisEn n LLEX ... ... ...dd 5.69 2.96 183 3.87 -24.3 LincNat LNC 1.32 1.8 10 86.68 63.10 1172 72.01 -6.3 LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5 Lindsay LNN 1.20 1.4 42 100.40 82.31 64 87.60 -.7 LineCp n LN ... ... ... 47.81 32.69 295 37.32 -9.0 LionsGat A LGF/A .09p ... ... 36.48 24.56 477 25.88 -23.5 LionsGat B LGF/B ... ... ... 34.41 22.50 325 23.98 -24.4 LiqTech LIQT ... ... ...dd .84 .25 413 .40 -29.2 LithiaMot LAD 1.00 1.0 12 127.99 86.05 430 99.54 -12.4 LiveNatn LYV ... ... ...cc 49.11 31.70 2175 39.80 -6.5 LloydBkg LYG .47a 12.8 ... 4.21 3.26 13417 3.70 -1.3 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 49 363.00 266.01 3777 336.49 +4.8 Loews L .25 .5 15 53.59 45.01 1717 51.28 +2.5 LomaNeg n LOMA ... ... ... 26.89 20.03 357 20.79 -9.8 LaPac LPX .13p ... 16 31.19 22.07 2774 30.03 +14.4 Lowes LOW 1.64 2.0 19 108.98 70.76 5437 82.91 -10.8 Lubys LUB ... ... ...dd 3.43 2.35 113 2.67 +1.1 LumberLiq LL ... ... ...dd 41.33 19.46 1289 24.11 -23.2 LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7 Luxoft LXFT ... ... 19 67.85 38.50 178 39.70 -28.7 Lydall LDL ... ... 16 60.00 42.51 30 46.70 -8.0 LyonBas A LYB 4.00f 3.8 9 121.95 78.01 2389 105.94 -4.0M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 908 182.32 +6.6 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 0 1022.50 -6.2 M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1012.48 1030.00 MAG Slv g MAG ... ... ... 13.84 9.29 123 11.37 -8.0 MBIA MBI ... ... ...dd 10.97 6.04 2750 9.12 +24.6 MDC MDC 1.20f 4.2 10 35.18 26.45 395 28.49 -10.6 MDU Res MDU .79 2.8 23 28.54 24.29 676 27.82 +3.5 MFA Fncl MFA .80 10.7 10 8.90 6.72 913 7.51 -5.2 MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 0 25.65 -2.7 MFA pfB MFApB 1.88 7.4 ... 25.89 24.53 4 25.37 +.3 MFC Bcp MFCB ... ... ...dd 9.62 5.69 4 6.39 -18.0 MFS CAMu CCA .60 5.8 ...q 14.00 10.32 6 10.35 -10.1 MCR MCR .72a 8.9 ...q 8.76 8.00 135 8.06 -5.0tMGF MGF .41 9.1 ...q 5.01 4.52 37 4.51 -5.8 MFS HInM CXE .30 6.1 ...q 5.51 4.84 101 4.88 -6.9 MFS HYMu CMU .28 6.2 ...q 4.89 4.37 62 4.45 -3.7 MFS IHI CIF .25 9.1 ...q 3.03 2.63 49 2.72 -7.5tMIN MIN .42 10.9 ...q 4.38 3.86 198 3.87 -6.7 MFS InvG CXH .50 5.3 ...q 10.33 9.27 68 9.46 -2.6 MMT MMT .52 9.1 ...q 6.29 5.65 142 5.72 -5.8 MFM MFM .38 5.9 ...q 7.41 6.45 89 6.48 -5.7 MFV MFV .58 9.6 ...q 6.84 5.71 14 5.99 +1.2 MGIC Inv MTG ... ... 8 16.21 10.03 4949 10.47 -25.8 MGMGrPr n MGP 1.68 ... ... 31.83 25.31 1029 27.88 -4.4 MGM Rsts MGM .48f 1.4 10 38.41 29.53 8346 35.52 +6.4 MI Homes MHO ... ... 15 37.41 24.08 200 32.12 -6.6 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.2 ...dd 39.38 30.88 1472 33.89 -4.5 MRC Glbl MRC ... ... 20 20.77 14.01 456 19.02 +12.4sMSA Safety MSA 1.40f 1.6 69 90.58 65.95 517 88.03 +13.6 MSC Ind MSM 2.32 2.7 17 99.94 65.42 477 87.07 -9.9 MSCI Inc MSCI 1.52 1.0 45 159.98 96.12 516 147.69 +16.7 MSG Netw MSGN ... ... 10 26.30 16.25 406 23.00 +13.6 MV OilTr MVO .76e 8.9 7 9.80 4.80 14 8.50 +1.2 MVC Cap MVC .60 6.0 ...q 10.97 8.59 35 9.97 -5.6 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 1 25.49 -1.4 MacQUtlDv MFD 1.20 10.4 ...q 14.75 11.44 9 11.57 -7.0 MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 22 22.35 -13.3 Macerich MAC 2.96 5.3 31 69.73 52.12 1769 56.18 -14.5 MackCali CLI .80 4.8 8 28.51 15.86 536 16.74 -21.6 Macquarie MIC 5.76f 15.0 7 81.74 36.20 1018 38.35 -40.3sMacys M 1.51 5.0 10 31.04 17.41 7418 30.50 +21.1 MadCvCall MCN .72 9.8 ...q 8.15 7.09 99 7.32 -5.2 MadSqGd n MSG ... ... 75 254.50 189.96 128 241.52 +14.5 MadStSec MSP 1.04 8.8 ...q 12.33 10.72 10 11.80 +.8 MagellMid MMP 3.68f 5.6 19 75.82 54.82 734 65.68 -7.4 Magna g s MGA 1.32f 2.2 11 61.56 40.71 925 59.07 +4.2 MagnaChip MX ... ... 6 13.40 8.20 435 9.00 -9.5 Maiden prA MHpA 2.06 10.8 ... 25.81 18.80 12 19.05 -22.9 Maiden pfC MHpC 1.78 10.3 ... 26.67 16.73 17 17.30 -29.2 MaidnH pfD MHpD 1.68 10.3 ... 25.05 14.85 10 16.32 -22.1 MaidenHld n MHLA .60 3.0 ... 27.28 16.68 11 20.03 -12.9 MaidHld 43 MHNC 1.94 9.2 ... 27.34 18.64 20 21.07 -13.8 MainStCap MAIN 2.22a 5.9 13 41.79 34.37 211 37.34 -6.0 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 70 18.91 -4.6 Majesco n MJCO ... ... ...dd 6.43 4.35 8 5.27 -1.9 Mallinckdt MNK ... ... ... 49.12 13.05 2141 13.41 -40.6 MgdDInvG MZF .74 5.5 ...q 14.17 13.05 14 13.51 +.6 ManchUtd MANU .36 1.9 1 22.15 15.86 34 19.35 -2.3 Manitowc rs MTW ... ... ... 44.03 21.24 760 25.90 -34.2 ManngNap MN .32 10.2 13 5.93 2.95 97 3.15 -12.5tManpwrGp MAN 1.86 1.9 11 136.93 99.13 1759 96.18 -23.7 Manulife g MFC .44 ... ... 22.16 16.62 2508 19.05 -8.7 MarathnO MRO .20 1.1 ...dd 19.52 10.55 11266 17.71 +4.6sMarathPt s MPC 1.84 2.3 19 80.22 49.30 4744 79.78 +20.9 MarcusMill MMI ... ... 22 36.70 23.40 109 35.08 +7.6 Marcus MCS .50 1.6 24 34.60 23.55 58 30.85 +12.8 MarinSft rs MRIN ... ... ... 15.45 6.25 36 7.30 -33.3 MarineP MPX .28 1.8 28 17.12 11.91 56 15.51 +21.7 MarineMx HZO ... ... 17 24.30 13.80 301 17.75 -6.1 Markel MKL ... ... 45 1194.98 936.95 29 1156.75 +1.5 MarriotVac VAC 1.60 1.2 23 154.14 107.58 222 137.49 +1.7 MarshM MMC 1.50 1.8 23 86.54 72.96 1386 82.57 +1.4tMartMM MLM 1.76 .9 28 244.32 191.09 481 193.30 -12.5tMasco MAS .42 1.2 22 46.45 36.08 13044 36.16 -17.7 Masonite g DOOR ... ... 12 84.05 50.40 195 61.65 -16.9 Mastec MTZ ... ... 14 55.53 38.40 970 45.25 -7.6 MastechD MHH ... ... 14 15.93 6.13 20 12.11 +20.4 MasterCrd MA 1.00 .6 40 183.73 115.55 5368 173.24 +14.5sMatadorRs MTDR ... ... 36 33.96 20.13 1217 33.30 +7.0 Materion MTRN .40 .8 44 55.35 33.10 51 52.70 +8.4 MatinasB n MTNB ... ... ... 3.08 .59 315 .63 -45.7 Matson MATX .80 2.8 6 40.32 21.63 153 28.83 -3.4 MauiLand MLP ... ... 19 27.80 10.55 29 11.05 -36.1 MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 152 45.40 -29.4 Maximus MMS .18 .3 21 72.71 58.43 252 69.78 -2.5 MaxLinear MXL ... ... 16 32.47 20.38 639 22.93 -13.2 McClatch rs MNI ... ... ...dd 11.72 5.75 3 9.34 +4.6 McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 1 102.76 +2.2 McCorm MKC 2.08f 2.0 16 111.46 90.25 721 103.66 +1.7 McDrmInt MDR ... ... 13 9.07 5.38 37390 7.12 +8.2 McDnlds MCD 4.04 2.6 27 178.70 139.84 2833 157.32 -8.6 McKesson MCK 1.36 .9 12 178.86 134.25 1283 148.89 -4.5 McEwenM MUX .01 .5 ...dd 3.06 1.82 1339 2.11 -7.5 Mechel pf MTLp ... ... ... 1.34 .80 11 1.00 -4.8 Mechel rs MTL ... ... ... 6.10 3.30 81 3.86 -26.6 Medequit n MRT .84 8.4 ... 13.06 9.67 110 9.97 -11.1 MedProp MPW 1.00f 8.0 14 14.19 11.82 1504 12.46 -9.6 Medifast MED 1.92 1.9 44 103.87 40.00 123 99.78 +42.9 MedleyCap MCC .64 15.0 7 7.78 3.94 55 4.28 -18.0 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 -1.9 Medley n MDLX .22p ... ... 25.09 23.76 2 25.03 +1.0 Medley24 n MDLQ ... ... ... 25.66 24.51 1 24.95 -1.0 MedleyMgt MDLY .80 14.2 17 7.75 5.45 9 5.65 -13.1 Mednax MD ... ... 14 63.04 40.56 477 51.16 -4.3 Medtrnic MDT 1.84 2.3 32 89.72 76.41 4919 79.37 -1.7 Merck MRK 1.92 3.2 22 66.41 52.83 12992 60.09 +6.8 MercGn MCY 2.50 5.1 21 61.51 41.41 451 49.22 -7.9 Meredith MDP 2.18f 4.3 12 72.25 50.63 530 51.15 -22.6 Meritage MTH ... ... 12 55.50 37.70 300 42.80 -16.4 Meritor MTOR ... ... 7 29.54 14.97 1715 20.63 -12.1 MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 42 25.90 -.7 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 62 26.36 -3.0 ML CZN46 PIY 2.09 14.6 ... 26.88 11.66 2 14.30 -2.8 MLRRD29 PYS 1.58 8.5 ... 24.85 17.20 10 18.51 -8.6 MLGS t PYT .76 3.5 ... 22.60 20.40 1 21.90 +4.5 MLIdxPl33 IPB 1.51 5.6 ... 28.91 26.50 27.20 -1.8 MesaRoyl MTR 1.46e 9.3 15 19.85 11.25 4 15.70 -14.9 Mesab MSB 1.49e ... ... 30.92 12.70 97 23.65 -6.0 Methode MEI .44 1.1 35 48.44 36.05 213 40.40 +.7 MetLife MET 1.60 3.4 10 55.91 43.01 5410 47.61 -5.8 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 25 25.01 +.7 MetroBkH n MCB ... ... ... 51.30 36.35 37 44.95 +6.8 MettlerT MTD ... ... 39 697.26 508.24 174 561.88 -9.3 MexcoEn MXC ... ... ...dd 7.18 3.00 2 4.18 +6.4 MexEqt MXE 1.62e .1 ...q 12.22 9.91 0 11.00 +7.2 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.3 ...q 18.24 15.26 56 16.09 +2.2 MKors KORS ... ... 20 69.95 32.38 2073 67.69 +7.5 MicrFoc n MFGP ... ... ... 36.21 12.67 838 17.99 -46.4 MicrSol n MICR ... ... ... 4.29 3.19 3 3.84 +9.7 MidAApt MAA 3.48 3.9 16 110.95 85.16 558 89.87 -10.6 MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 1 64.50 -4.2 MidsthBcp MSL .28m 2.1 ...cc 15.50 11.05 33 13.55 +2.3 MidstPet MPO ... ... ... 19.04 10.87 104 14.29 -13.8 Milacron n MCRN ... ... ... 22.62 15.09 477 19.29 +.8 MilestnSci MLSS ... ... ... 1.80 .70 7 .79 -33.1 MHowHiInc HIE 1.39 11.8 ...q 14.17 10.93 41 11.74 -5.9 MillerInds MLR .72 2.8 15 29.00 23.65 14 25.95 +.6 MinTech MTX .20 .3 17 79.65 62.55 93 71.95 +4.5 MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 0 25.43 -.9 Mistras MG ... ... 38 23.83 17.00 45 20.45 -12.9 MitsuUFJ MUFG ... ... ... 8.11 5.95 1681 6.81 -6.3sMiX Tele MIXT .22e ... ... 16.99 5.59 88 16.70 +30.9 MizuhoFn MFG ... ... ... 4.00 3.37 284 3.65 +.3 MobileTele MBT .53e 5.1 ... 12.80 7.77 2194 10.35 +1.6 Model N MODN ... ... ...dd 18.90 10.55 134 17.15 +8.9 Modine MOD ... ... 14 25.75 11.95 633 18.40 -8.9sMoelis&Co MC 1.88f 3.4 67 54.65 34.60 724 55.10 +13.6 Mohawk MHK ... ... 17 286.85 223.99 1303 227.25 -17.6 MolinaHlth MOH ... ... ...dd 93.98 49.66 837 84.69 +10.4 MolsCoor A TAP/A 1.64 2.2 7 96.00 72.50 0 75.03 -10.7 MolsCoorB TAP 1.64 2.3 11 97.50 70.05 1506 71.69 -12.6 MonRE MNR .68 4.5 24 18.45 13.87 193 15.10 -15.2 MonRE pfB MNRpB 1.97 7.9 ... 25.53 25.00 25.03 tMonRE pfC MNRpC 1.53 6.7 ... 26.74 23.06 54 22.96 -8.3 Monsanto MON 2.16 1.7 21 126.80 114.19 2431 124.74 +6.8 Moodys MCO 1.76f 1.1 35 171.68 112.55 799 160.46 +8.7 Moog A MOG/A .25p ... 21 93.93 65.41 72 83.28 -4.1 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 10743 53.07 +1.2 MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 34 28.33 -2.2 MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.50 18 27.55 -3.1 MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 24 26.92 -3.3 MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 27 26.01 -2.6 MorgSt pfK MSpK ... ... ... 27.72 25.56 72 25.74 -5.0 MS Asia APF .14e .8 ...q 19.99 15.73 19 17.83 -3.1 MS China CAF 13.33e ... ...q 27.79 19.42 168 24.83 +6.2 MS CushHi MLPY 1.28e 20.1 ...q 8.00 6.10 1 6.36 -9.9 MS EMD MSD .57e 6.1 ...q 10.27 9.26 45 9.28 -7.0 MSEMDDbt EDD .80m 10.6 ...q 8.37 7.50 159 7.58 -1.6 MSEmMkt MSF .05e .3 ...q 19.86 15.45 20 17.75 -.8 MS icb ICB .54a 2.9 ...q 19.79 17.93 65 18.57 +1.2 MS India IIF .04e ... ...q 35.14 28.02 54 30.70 -7.4 MSJCP97 HJV 1.75 14.8 ... 16.72 10.00 3 11.86 -3.9 MkVRMB CNY ... ... ...q 49.12 38.95 5 47.99 +11.6 MkVRupee INR .20p .5 ...q 45.42 39.60 0 42.00 -3.8 MSDLEur URR ... ... ...q 21.49 16.05 3 19.94 +10.0 MSDSEur DRR ... ... ...q 60.10 44.20 0 47.79 -1.3 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 63 22.35 -1.3 MosaicAc n MOSC ... ... ... 9.90 9.49 5 9.57 -1.3 Mosaic MOS .10m .4 35 29.20 19.23 4963 26.09 +1.7 MotrlaSolu MSI 2.08 1.9 20 111.91 79.63 1077 109.64 +21.4 Movado MOV .80f 2.1 ...cc 42.25 20.50 250 38.30 +18.9 Mueller MLI .40 1.5 18 37.57 25.26 411 27.56 -22.2tMuellerWat MWA .20 2.0 23 12.99 10.01 1018 10.01 -20.1 Mulesft n MULE ... ... ... 44.72 19.40 4097 44.19 +90.0 MurphO MUR 1.00 3.3 ...dd 35.16 22.21 2671 30.13 -3.0 MurphUSA MUSA ... ... 12 89.69 61.70 367 63.14 -21.4 MyersInd MYE .54 2.2 48 24.50 15.40 89 24.15 +23.8 Myomo n MYO ... ... ... 23.20 2.07 1024 3.92 +4.5 Myovant n MYOV ... ... ...dd 24.14 9.92 116 19.20 +51.9N -NCI BldSy NCS ... ... 21 21.20 13.05 268 17.40 -9.8 NCR Corp NCR ... ... 28 43.38 29.20 1121 31.28 -8.0 NGL EnPt NGL 1.56 12.6 ...dd 17.65 8.58 484 12.35 -12.1 NGL En pfB NGLpB 2.25 9.5 ... 25.56 23.10 15 23.73 -2.7 NL Inds NL ... ... 6 16.05 6.00 19 8.15 -42.8 LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3sNRG Egy NRG .12 .4 50 31.78 14.52 4185 30.99 +8.8 NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 148 17.54 -6.9 NRG Yld C NYLD 1.19f 6.7 33 20.15 15.55 821 17.80 -5.8 NTN Buzz rs NTN ... ... ...dd 8.70 3.01 5 5.13 +21.9 NVR NVR ... ... 22 3700.00 2084.50 38 3069.09 -12.5 Nabors NBR .24 3.2 ...dd 10.75 5.32 5183 7.60 +11.3 NACCO NC 1.09f 2.9 5 92.60 23.80 24 37.85 +.5 NamTai NTP .28 2.3 48 13.90 7.60 35 12.10 -3.6 NanoViric NNVC ... ... ...dd 1.64 .72 106 .75 -15.1 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.0 29 37.08 30.10 147 34.69 +7.0 NatFuGas NFG 1.66 3.2 16 59.92 48.31 230 51.84 -5.6 NatGrid NGG 2.89e 5.1 ... 70.76 51.44 618 56.30 -4.3 NtHlthInv NHI 4.00f 6.0 15 81.60 62.71 137 66.48 -11.8 NHltcre NHC 1.92f 3.0 20 75.70 57.00 24 63.18 +3.7 NOilVarco NOV .20 .5 ...dd 41.38 29.90 1996 37.97 +5.4 NatPresto NPK 1.00a 1.0 13 121.40 88.80 43 97.05 -2.4 NatRetPrp NNN 1.90 5.1 17 43.90 36.25 908 37.56 -12.9tNRetP pfE NNNpE 1.43 5.9 ... 26.38 23.96 32 23.98 -6.2 NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 19 22.78 -9.2 NatlStor n NSA 1.12 4.4 88 28.55 21.17 207 25.51 -6.4 NtStorAf pfA NSApA ... ... ... 26.30 23.81 3 23.86 -8.4 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 169 18.00 -2.7 NatxIntV n MVIN ... ... ... 47.10 43.78 2 45.43 +1.9 NatGsSvcs NGS ... ... 77 29.55 22.40 12 26.05 -.6 NatrlGroc NGVC ... ... 27 10.99 4.79 53 7.26 -18.7 NatRsPt rs NRP 1.80f 5.2 10 37.70 22.81 53 34.95 +34.4 Natuzzi NTZ ... ... ... 3.24 1.41 1.67 +4.4 Nautilus NLS ... ... 17 19.80 11.30 317 14.50 +8.6tNavideaBio NAVB ... ... ...dd .68 .29 250 .29 -19.2 NavigCons NCI ... ... 20 24.47 14.62 127 21.50 +10.8 NavigatrH NVGS ... ... ... 13.25 7.00 152 11.30 +14.7 NaviosAcq NNA .08 9.8 ...dd 1.71 .67 151 .81 -26.8 Navios pfG NMpG 2.19 18.3 ... 19.99 10.39 2 12.00 -25.9 Navios NM ... ... ...dd 1.90 .68 876 .81 -32.6 NavMH pfH NMpH 2.16 18.2 ... 18.89 10.44 5 11.88 -27.1 NavMMid NAP 1.69 37.6 ... 12.18 3.26 943 4.50 -52.7 NaviosMar NMM 1.69f 94.4 6 2.62 1.45 590 1.79 -24.2 Navistar NAV ... ... ...cc 47.73 24.75 886 36.29 -15.4sNavistr pfD NAVpD ... ... ... 21.85 9.33 1 21.43 +25.3 NeenahP NP 1.64f 2.1 17 95.40 72.35 67 79.75 -12.0 Nelnet NNI .64f 1.2 12 59.68 38.72 35 54.47 -.6 NeoPhoton NPTN ... ... ...dd 9.78 4.56 960 6.10 -7.3 Netshoes n NETS ... ... ... 26.96 4.59 41 4.97 -37.1 Netw1Tch NTIP .10 3.6 93 4.95 2.25 44 2.80 +16.5tNBCAInt NBW .74 5.9 ...q 14.61 12.68 12 12.69 -6.7 NeuB HYld NHS .96 8.7 ...q 12.35 10.84 32 11.02 -6.3tNBIntMu NBH .90 6.6 ...q 16.00 13.59 57 13.59 -8.1 NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 5.0 ...q 13.06 11.51 18 11.60 -4.6 NBRESec NRO .36 7.7 ...q 5.70 4.29 188 4.67 -15.6 NevGCas UWN ... ... 26 2.86 1.87 17 2.31 -13.5 NevroCorp NVRO ... ... ...dd 97.70 65.00 216 88.79 +28.6 Nevsun g NSU .04 1.5 ...dd 2.85 1.96 238 2.66 +9.0 NewAmHi HYB .78a 9.0 ...q 10.20 8.48 63 8.62 -8.3 NewConcEn GBR ... ... 27 2.45 1.16 27 1.36 -12.8 NE Realty NEN 1.00 1.5 2 75.25 66.95 1 68.00 -7.3 NwGold g NGD ... ... ...dd 4.25 2.26 3386 2.52 -23.4 NewHome NWHM ... ... 10 13.55 9.75 79 10.41 -16.9 NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 15 11.99 -4.3 NJ Rscs s NJR 1.09 2.6 15 45.45 35.55 435 41.15 +2.4 NewMedia NEWM 1.48 8.8 24 17.95 11.87 423 16.78 NwMtnFin NMFC 1.36 10.1 9q 14.98 12.05 148 13.40 -1.1 NewOriEd EDU .40e ... 46 108.40 63.25 5638 90.27 -4.0 NewRelic NEWR ... ... ...dd 79.08 39.11 884 71.43 +23.6 NewResid NRZ 2.00 12.1 6 18.43 15.04 1753 16.54 -7.5 NewSenInv SNR 1.04 12.6 15 10.57 6.77 583 8.27 +9.4 NY&Co NWY ... ... ...dd 4.31 1.28 221 3.87 +35.3 NY CmtyB NYCB .68 5.2 14 14.53 11.67 8589 12.96 -.5 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 13 27.00 -5.6 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 22 49.90 -1.6 NY REIT NYRT 2.00c ... ... 2.80 1.91 2.22 +11.1 NY Times NYT .16 .7 ...cc 25.70 14.23 2287 22.25 +20.3 NewellRub NWL .92f 3.4 11 55.08 23.85 11763 26.77 -13.4 NewdExp NFX ... ... 14 37.00 22.72 3423 28.42 -9.9 NewMarket NEU 7.00 1.8 21 478.84 373.59 22 395.93 -.4 NewmtM NEM .56 1.4 31 42.04 31.42 3992 41.05 +9.4 NewpkRes NR ... ... ...dd 10.20 6.58 420 9.65 +12.2 NexGen g NXE ... ... ... 2.85 1.65 235 2.05 -19.9 NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0 NexPtCr rs NHF 2.40m 10.3 ...q 25.64 21.30 327 23.32 -7.8 NxPtRsT n NXRT 1.00 3.9 8 29.40 22.84 75 25.63 -8.3 NxtEraLP NEP 1.57f 3.9 14 45.38 32.91 424 40.59 -5.8 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 31 24.54 -1.7 NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 31 24.05 -3.6 NextEra76 NEEpK ... ... ... 25.99 23.62 36 24.80 -3.0 NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 61.51 352 72.03 +3.5 NextEraEn NEE 4.44f 2.7 24 165.15 132.78 2911 162.17 +3.8 NxtEra pfR NEEpR ... ... ... 58.25 52.03 27 57.47 +2.3 NiSource s NI .78 3.3 30 27.76 22.44 3262 23.93 -6.8 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 3797 33.50 -8.0 NikeB s NKE .80 1.2 63 70.25 50.35 8176 66.97 +7.1 NoahHldgs NOAH ... ... 29 55.50 24.63 685 50.71 +9.6 NobilisH n HLTH ... ... ... 2.10 1.25 100 1.50 +11.1 NobleCorp NE .08 1.6 ...dd 5.80 3.14 4552 4.88 +8.0sNobleEngy NBL .40 1.2 34 34.25 22.99 4554 33.27 +14.2 NobleMid n NBLX 1.76 ... 11 57.98 41.90 179 42.99 -14.0 NokiaCp NOK .19e 3.2 ... 6.65 4.51 13293 5.93 +27.3 NomadF n NOMD ... ... ... 17.32 11.33 1108 16.39 -3.1 Nomura NMR ... ... ... 6.83 5.28 269 5.87 +.9 Norbord n OSB 1.29 3.1 ... 42.97 27.83 134 42.16 +24.7 NordicAOff NAO .18 15.7 ... 1.60 .91 49 1.15 -4.1 NordicAm NAT .41e 19.6 ...dd 8.40 1.82 491 2.09 -15.0 Nordstrm JWN 1.48a 3.1 19 54.00 37.79 1475 47.89 +1.1 NorkSo NSC 2.88 2.1 20 157.15 111.21 2659 134.97 -6.9 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 7.7 10 9.32 5.94 5 8.53 +22.6 NoWestCp NWE 2.20f 4.1 16 64.47 50.01 646 54.30 -9.0 NDynMn g NAK ... ... ... 2.42 .81 392 .95 -46.6 NthnO&G NOG ... ... 20 2.97 .63 2340 1.63 -20.5 NorthropG NOC 4.40f 1.3 36 360.88 243.39 1885 341.52 +11.3 NStREur n NRE .60 4.2 ... 14.70 10.08 372 14.19 +5.7 NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 112 60.85 +2.0 NorwCruis NCLH ... ... 18 61.48 49.11 1417 56.11 +5.4 NovaBay rs NBY ... ... ...dd 5.00 2.25 2 3.35 -13.0sNovaGld g NG ... ... ...dd 4.89 3.35 1778 4.80 +22.1tNovartis NVS 2.75e 3.6 15 94.19 76.90 1571 76.99 -8.3 NovoNord NVO .96e 2.0 ... 58.37 38.25 3175 47.08 -12.3 NOW Inc DNOW ... ... ...dd 18.37 9.12 2122 11.85 +7.4 NuSkin NUS 1.47f 2.1 34 76.24 52.88 672 71.44 +4.7 Nucor NUE 1.52f 2.4 15 70.48 51.67 4538 62.26 -2.1tNush EnhYl NUAG ... ... ... 24.87 23.60 9 23.61 -3.3 Nush 1-5yr NUSA ... ... ... 25.18 24.36 1 24.42 -1.4 NushLCGr NULG ... ... ... 34.04 27.74 6 32.11 +2.9 NushLCVal NULV ... ... ... 30.70 25.49 4 28.29 -1.0 NushMCGr NUMG ... ... ... 31.52 26.19 1 29.38 +.1 NushMCVal NUMV ... ... ... 29.85 24.80 2 27.87 -1.2 NushSmCap NUSC ... ... ... 29.93 25.08 4 28.69 +.8 NushShTrm NURE ... ... ... 27.05 23.57 25.16 -4.5 NushEsg ef NUDM ... ... ... 27.24 tNus AgBd n NUBD ... ... ... 25.60 24.14 10 24.14 -3.2 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 21.0 20 48.84 19.22 454 20.86 -30.4 NustEn pfA NSpA 2.13 9.5 ... 27.09 21.53 8 22.50 -9.5 Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 13 21.71 -4.2 Nustar pfC NSpC ... ... ... 26.43 22.31 20 23.23 -10.5 NustarGP NSH 2.18 19.2 ... 27.96 10.40 156 11.35 -27.7 Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 15 25.15 +.6 Nutrien n NTR .40p ... ... 54.35 40.41 1413 45.62 -12.1 NuvNYVl2 n NYV ... ... ... 15.50 13.29 8 13.35 -6.9 NuvCr22 n JCO ... ... ... 10.10 9.26 23 9.56 +.7 Nuv Mun21 NHA ... ... ... 10.96 9.29 21 9.55 +1.2 NuvHiInO n NMZ ... ... ... 13.91 12.33 142 12.38 -9.0 Nuv Pf22 n JPT ... ... ... 27.14 23.35 23 24.38 -2.9tNuv 11-21 n JHB ... ... ... 10.15 9.49 135 9.48 -4.8 NuvCA V2 n NCB ... ... ... 18.40 15.31 1 15.47 -9.0 NvHiInDc19 JHD ... ... ... 10.36 9.72 34 9.82 -2.0 Nuv RE In JRS ... ... ... 11.90 9.39 57 9.52 -15.4tNuvMO Pr NOM ... ... ... 17.58 13.12 21 13.27 -4.9 NuvAllCEn JMLP 1.37 18.6 ...q 10.27 6.79 26 7.38 -13.8tNuvAZ NAZ .80 6.2 ...q 15.43 12.95 35 12.91 -8.7tNuvBldAm NBB 1.34 6.6 ...q 22.13 20.15 59 20.30 -7.6 NBldAmOp NBD 1.30 6.0 ...q 23.08 21.48 12 21.63 -6.2tNCaAMTFr NKX .86 6.5 ...q 16.17 13.38 89 13.36 -13.0tNCADvA NAC .91 6.9 ...q 15.58 13.26 234 13.24 -7.5 NCalMunV NCA .47 5.0 ...q 10.70 9.16 68 9.30 -8.7 NuvCASel NXC .63a 4.6 ...q 17.32 13.58 2 13.63 -8.6 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 53 11.62 -2.5 NuvCorEqA JCE 1.21a 8.2 ...q 16.19 13.95 42 14.77 +1.2 NvCredStr JQC .62 7.7 ...q 8.89 7.90 364 7.99 -2.8 NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 38 12.08 -1.8 NuvDivA NAD .85a 6.5 ...q 14.46 12.92 244 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 98 18.19 -3.5 NuEnMLP JMF 1.35 13.1 ...p 13.80 9.65 160 10.32 -9.4 NEnhMuV NEV .96a 7.2 ...q 15.25 13.18 40 13.26 -6.6 NuvFloat JFR .72 6.6 ...q 12.04 10.66 89 10.84 -3.3 NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 73 10.85 -4.8tNvGADiv2 NKG .64a 5.7 ...q 13.55 11.34 27 11.34 -9.8 NuvGblHIn JGH 1.58 9.7 ... 17.45 15.95 44 16.24 -4.0 NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 43 9.73 -1.8 NuvHIDec18 JHA ... ... ...q 10.27 9.67 66 9.85 -.6 NuvEnhMu NVG ... ... ... 15.83 14.06 579 14.56 -5.7 NNYAmtF NRK .70 5.9 ...q 13.44 11.89 87 11.94 -7.9tNuvAmtFr NEA .75a 5.9 ...q 14.18 12.79 382 12.76 -7.2 NuvIntMu NID .68 5.5 ...q 13.77 12.10 93 12.40 -4.5 NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 29 12.45 -3.3 NMDPI NMY .67a 5.5 ...q 13.27 11.92 24 12.03 -4.4 NvMAP NMT .71a 5.5 ...q 15.00 12.81 7 12.87 -9.8 NMIQI NUM .74 5.9 ...q 14.05 12.49 20 12.52 -5.6 NuvMNMu NMS .80 5.8 ...q 17.00 13.49 3 13.85 -5.8 NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.34 22 23.39 -5.3 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 30 22.44 -5.5 NuvMultM JMM .48 6.8 ...q 7.77 6.60 114 7.05 -7.5 NvMuI NMI .50a 4.5 ...q 12.87 10.77 1 11.19 -3.3 NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 338 9.46 -6.6 Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.65 17 15.72 -8.9tNuvNJDiv NXJ .82a 6.3 ...q 14.04 12.94 98 12.94 -5.5 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4 NNYDvA NAN .80a 6.4 ...q 14.57 12.39 78 12.48 -9.8 NNYMV NNY .39a 4.3 ...q 10.65 9.03 56 9.16 -3.6 NuvNYSel NXN .55 4.3 ...q 14.37 12.58 4 12.76 -6.4 NNCPI NNC .59a 4.8 ...q 13.67 12.11 47 12.17 -5.7tNOHQI NUO .80 5.9 ...q 15.46 13.57 35 13.56 -7.4 NvPA NQP .81a 6.5 ...q 13.78 12.36 34 12.42 -5.6 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2 NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 23.00 57 23.46 -5.3 NvPfdInco JPC .80 8.1 ...q 10.75 9.60 144 9.87 -4.5 NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 376 9.41 -7.7 NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 87 16.12 -9.4 NuvEqtP BXMX 1.00 7.3 ...q 14.54 13.00 166 13.70 -3.9 NEqPrmG SPXX 1.04 5.8 ...q 18.85 14.92 65 17.90 +3.4 NvSMM NIM .31a 3.2 ...q 10.55 9.49 19 9.67 -2.9 NSTFI NXP .55a 3.9 ...q 15.16 13.85 13 13.93 -4.7 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 6 13.43 -3.7 NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 5 14.37 -5.4 NuvSnIn NSL .42 6.4 ...q 7.00 6.28 116 6.52 +.2 NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 28 16.82 +1.1 Nv TA Div JTD 1.23 7.4 ...q 18.44 15.48 33 16.55 -5.9 NvTxATR JTA 1.04 7.8 ...q 14.69 12.47 57 13.35 -4.3 NTXQI NTX .65 5.0 ...q 14.94 12.42 18 12.98 -9.5tNVAPI NPV .65a 5.4 ...q 13.46 12.12 12 12.17 -5.1 NuverEnv n NES ... ... ... 26.50 9.25 4 18.02 -.9O -OCI Ptrs OCIP .70e 7.4 59 9.70 6.76 2 9.50 +18.0sOFG Bncp OFG .24 1.8 11 13.25 7.80 626 13.55 +44.1 OFG pfA OFGpA 1.78 7.6 ... 25.70 21.39 2 23.50 -2.6 OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 10 23.28 +5.5 OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 1 23.45 +4.5 OGE Engy OGE 1.33 4.1 17 37.32 29.59 1018 32.80 -.3 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas OGS 1.84f 2.7 22 79.51 62.20 290 68.39 -6.6 OaktreeC OAK 3.34e 8.1 12 48.50 38.80 190 41.00 -2.6 OasisMid n OMP ... ... ... 19.65 15.57 50 17.63 +1.1 OasisPet OAS ... ... ...dd 12.51 6.69 10015 10.24 +21.8 Obsidian g OBE ... ... ... 1.64 .82 1292 1.11 -10.5 OcciPet OXY 3.08 4.0 ...cc 78.09 57.20 4872 77.34 +5.0 Oceaneerg OII .60 2.9 ...cc 27.55 17.11 2509 20.60 -2.6tOch-Ziff OZM .87e 42.9 23 3.95 2.14 3186 2.03 -18.8 OcwenFn OCN ... ... ...dd 4.47 2.38 517 4.16 +32.9 Oi SA C OIBR/C ... ... ... 9.71 4.76 6 5.44 -3.5 OilStates OIS ... ... ...dd 34.72 20.23 1002 33.00 +16.6 Oil-Dri ODC .92f 2.3 20 50.82 33.61 4 40.86 -1.5 OldRepub ORI .78f 3.7 18 22.34 17.92 1289 21.29 -.4 Olin OLN .80 2.7 9 38.84 27.79 1435 29.86 -16.1 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2 OmegaHlt OHI 2.64 10.3 9 34.84 24.90 1210 25.55 -7.2 Omnicom OMC 2.40 3.3 15 85.44 65.32 1943 73.30 +.6 Omnova OMN ... ... ...dd 11.90 8.10 154 11.30 +13.0 OnAssign ASGN ... ... 30 86.13 44.66 81.88 +27.4 OnDeckCap ONDK ... ... ...dd 6.36 3.29 287 5.36 -6.6 OncoCyte n OCX ... ... ... 7.85 1.10 24 2.35 -49.5 OneLibrty OLP 1.80 7.7 13 27.70 21.02 33 23.28 -10.2 OneSmart n ONE ... ... ... 11.00 10.20 577 10.64 -2.5 OneMain OMF ... ... 15 36.32 22.04 764 30.80 +18.5 ONEOK OKE 3.18f 5.4 43 61.36 47.14 1655 59.39 +11.1 Ooma n OOMA ... ... ...dd 12.75 7.30 31 11.50 -3.8 OppLgCap RWL .72e 1.4 ...q 55.31 44.89 43 50.31 -2.1 Opp RUT n OMFS ... ... ... 26.75 24.71 26.00 -.4 OppMidCap RWK .59e .7 ...q 64.10 53.65 13 59.01 -2.8 OppSmCap RWJ .59e .8 ...q 73.30 60.34 33 69.64 -.3 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 45 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 2 25.47 -2.4 OpIntRev n REFA ... ... ... 30.89 25.65 0 28.21 +1.3 OpGlbRv n RGLB ... ... ... 30.09 25.62 1 27.83 -.2 Opp Rev n ESGL ... ... ... 33.09 27.62 17 30.32 -2.4 OppGlRv n ESGF ... ... ... 33.63 27.83 31.82 +1.4 OppenFin RWW .58e .9 ...q 74.63 57.28 2 67.26 -2.5 OpEMRev n REEM ... ... ... 30.65 25.82 1 27.94 +.5 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 32 26.60 -.7 Oracle ORCL .76 1.7 56 53.48 43.60 13342 45.53 -3.7 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.56 334 18.09 +4.0 OrbitATK OA 1.28 1.0 23 134.59 93.50 429 132.21 +.5 OrchidIsl ORC 1.08e 14.5 39 10.97 6.77 569 7.47 -19.5 OrchidsPP TIS 1.40 19.0 12 21.85 6.48 193 7.37 -42.4 OrientPap ONP ... ... 3 2.45 .75 5 1.14 -11.6 OrionECarb OEC .72 ... ... 30.25 17.15 368 28.30 +10.5 OrionGpHl ORN ... ... ...dd 8.61 5.17 44 6.85 -12.5 Orix IX ... ... ... 100.03 75.78 19 87.46 +3.2 OrmatTc ORA .47 .8 34 70.68 53.45 308 58.02 -9.3 OshRusS n OUSM ... ... ... 27.78 24.76 30 25.97 -4.0 OshIntQ n ONTL ... ... ... 29.06 25.64 2 26.93 -2.6 OshkoshCp OSK .96 1.3 17 100.26 61.74 1104 74.56 -18.0 OsiskoGl n OR .20 ... ... 14.39 9.31 430 9.73 -15.8 OutfrontM OUT 1.44 7.9 10 26.30 17.75 717 18.15 -21.8 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 500 3.89 +42.0 OwensMin OMI 1.04f 6.9 9 34.97 14.26 980 15.02 -20.4 OwensCorn OC .84 1.1 23 96.52 59.26 1749 75.74 -17.6tOwensIll OI ... ... 20 25.90 20.41 3746 20.56 -7.3 OwensRM ORM .40 2.6 10 18.72 13.71 24 15.24 -4.8 OxfordInds OXM 1.36f 1.8 19 84.32 52.62 59 76.72 +2.0P-QsPBF Engy PBF 1.20 3.2 11 38.52 18.48 1705 37.61 +6.1 PBF Logist PBFX 1.88f 9.4 9 22.30 17.75 111 19.90 -5.0 PCM Fund PCM .96 8.5 ...q 12.13 10.15 20 11.28 -2.5 PG&E Cp PCG 2.12f 4.6 7 71.57 37.30 5968 46.30 +3.3 PGT Inc PGTI ... ... 23 19.60 10.65 334 17.55 +4.2 PHH Corp PHH ... ... ...dd 15.00 8.01 139 10.71 +4.0tPIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.92 1 49.93 -.7 Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.50 75 51.72 -.4 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 9 65.68 -5.1 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 2 57.12 -1.9 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 8 99.67 -.7tPimcoTR BOND 6.13e 6.0 ...q 107.65 102.73 109 102.68 -3.1 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 439 99.63 -.8tPimIGBd CORP 3.12a 3.1 ...q 106.25 100.85 25 100.78 -4.6 PimShMat MINT .82e .8 ...q 101.87 101.39 706 101.54 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.45 38 52.51 -2.1 PimSTMun SMMU .47e .9 ...q 50.80 49.59 2 49.62 -.5 Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 4 108.88 -10.3sPJT Part n PJT .20 .4 ...dd 55.13 34.68 138 54.62 +19.8 PLDT Inc PHI 1.60e 5.9 ... 38.54 25.89 52 26.96 -10.4 PNC pfP PNCpP 1.65 6.0 ... 30.06 26.97 64 27.40 -3.2 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 13 25.13 -.9 PNC PNC 3.00 2.1 13 163.59 115.66 2589 145.01 +.5 PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5 PNM Res PNM 1.06 2.7 19 46.00 33.75 558 39.50 -2.3 POSCO PKX ... ... ... 93.12 57.50 175 83.01 +6.2 PPDAI n PPDF ... ... ...dd 13.68 6.53 116 6.76 -4.9 PPG s PPG 1.80 1.7 18 122.07 100.45 2353 105.77 -9.5 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 13 25.39 -.8 PPL Corp PPL 1.64f 5.8 12 40.20 27.08 5748 28.50 -7.9 PQ GrpH n PQG ... ... 29 17.65 12.88 125 14.25 -13.4 PS BusPk PSB 3.40 2.9 29 137.60 107.91 96 115.45 -7.7 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 5 24.72 -2.1 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 5 24.55 -3.0 PS BusP pfY PSBpY ... ... ... 24.78 22.42 7 22.76 -7.5 PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.74 15 23.28 -7.8 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$Page6 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 45

tPS BsPk pfW PSBpW ... ... ... 25.77 22.71 12 22.79 -9.7 PVH Corp PVH .15 .1 21 163.78 96.85 725 159.83 +16.5 PcrTrnd750 PTLC ... ... ...q 30.73 25.06 180 28.30 -1.2 PcrTrnd450 PTMC ... ... ...q 32.86 27.37 41 30.97 -.5 PcrTrnd100 PTNQ ... ... ...q 33.90 26.18 32 30.66 +1.4 PacrCash n GCOW ... ... ... 34.59 29.33 19 30.66 -2.6 PacrTrendp PTEU ... ... ... 33.39 27.32 44 29.75 -3.1 Pacr Wlth n PWS ... ... ... 27.67 23.99 9 25.03 -.8 Pac Cash n CALF ... ... ... 27.62 22.60 1 26.71 +2.3 PacDvCsh n ICOW ... ... ... 31.03 25.13 19 29.15 -.6 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.7 5 2.75 1.36 115 2.20 +13.4 PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 8 25.00 -11.3tPacGE pfB PCGpB 1.37 6.1 ... 33.00 22.39 1 22.45 -13.1 PacGE pfC PCGpC 1.25 5.7 ... 29.01 21.02 1 21.99 -10.6 PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.64 1 21.13 -12.5 PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.75 1 21.54 -12.6 PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.49 20.41 -16.9 PacGE pfH PCGpH 1.12 5.7 ... 29.54 18.65 1 19.60 -15.0 PacGE pfI PCGpI 1.09 5.5 ... 26.84 19.21 0 19.70 -12.6 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 98.10 961 114.00 -5.4 Pagsegur n PAGS ... ... ... 39.97 30.69 4967 33.81 +6.7 PalatinTch PTN ... ... ...dd 1.59 .34 2198 1.22 +42.0 PaloAltNet PANW ... ... ...dd 197.20 108.15 1477 191.27 +32.0 PampaEng PAM ... ... ... 72.98 50.88 201 57.16 -15.0 Pandora P ... ... ...dd 10.98 4.09 5711 5.25 +8.9 PanhO&G PHX .16 .8 ...cc 25.30 17.65 12 20.45 -.5 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3 ParTech PAR ... ... 33 14.87 7.31 53 13.43 +43.6 ParaGold n PZG ... ... 4 1.80 1.16 56 1.63 +25.2 ParamtGp PGRE .40f 2.8 ... 16.79 13.70 1234 14.04 -11.4 Paretem rs TEUM ... ... ...dd 3.59 .50 2678 2.75 +32.9 ParkEl PKE .40 2.3 41 20.46 13.88 62 17.43 +2.2 ParkHot n PK 2.20f 7.7 ... 29.93 23.91 1616 28.55 -.7 ParkNatl PRK 3.84f 3.5 18 116.75 92.42 56 110.11 +5.9 ParkDrl PKD ... ... ...dd 1.65 .49 855 .61 -39.0 ParkerHan PH 3.04f 1.9 20 212.80 151.17 2574 163.35 -18.2 ParsleyEn PE ... ... 50 32.90 21.12 6854 29.73 +1.0 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.70 2 25.16 -1.7 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 3 26.56 -1.0 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 10 27.72 -3.3 PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 4 25.44 -3.2 PartyCity n PRTY ... ... 15 17.00 9.50 499 15.95 +14.3 PaycomSft PAYC ... ... ...cc 118.45 59.88 1131 110.55 +37.6 PeabodyE n BTU .12p ... ... 41.98 22.58 1648 37.99 -3.5 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.3 ... 11.17 7.62 1158 10.93 +11.3 Pebblebrk PEB 1.52 4.3 20 39.74 29.53 692 35.25 -5.2 Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 8 24.55 -2.8 Pebbleb pfD PEBpD 2.09 8.5 ... 26.44 24.15 10 24.70 -4.1 Pedevco rs PED ... ... ... 1.48 .26 63 .33 +2.5 Pembina g PBA 1.50 ... 23 36.99 29.28 574 31.46 -13.0 PengthE g PGH .04 ... ...dd 1.23 .54 618 .78 -2.0 Penney JCP ... ... 8 5.73 2.35 10847 3.01 -4.7 PennaRE PEI .84 9.3 12 14.31 8.88 1119 9.00 -24.3 PenRE pfB PEIpB 1.84 8.6 ... 25.77 20.21 8 21.32 -15.3 PenRE pfC PEIpC 1.80 8.7 ... 26.98 19.44 29 20.79 -19.7 PenRE pfD PEIpD 1.72 8.5 ... 25.83 19.01 11 20.22 -19.5 PennyMFn PFSI ... ... 7 25.20 15.65 202 20.95 -6.3 PennyMac PMT 1.88 10.8 18 18.46 14.87 410 17.46 +8.6 Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 4 25.64 +1.6 PennyM pfB PMTpB ... ... ... 25.45 23.68 11 25.00 -.7 Penske PAG 1.36f 3.1 11 54.83 38.33 514 44.56 -6.9 Pentair PNR 1.38 2.1 20 74.84 59.13 1328 67.11 -5.0 Penumbra n PEN ... ... ...dd 127.40 77.75 116 120.60 +28.2 PerfFood n PFGC ... ... 21 35.25 24.83 762 31.05 -6.2 PerkElm PKI .28 .4 25 84.49 59.05 589 73.02 -.1 Prmian PBT .56e 5.6 28 10.30 7.80 70 10.01 +12.9 Perrigo PRGO .76f .9 ...dd 95.93 63.68 894 80.49 -7.7 PetChina PTR .70e .9 ... 82.33 60.69 98 74.37 +6.3 PetroArg PZE .07e ... ... 14.80 10.35 40 11.71 -13.8 PetrbrsA PBR/A ... ... ... 13.92 6.96 3681 12.99 +32.1 Petrobras PBR ... ... ... 14.93 7.61 9575 13.96 +35.7 PtroqstE rs PQ ... ... ...dd 2.65 .47 610 .60 -68.4 Pfenex PFNX ... ... ...dd 6.77 2.07 36 5.51 +107.1 Pzer PFE 1.28 3.5 15 39.43 31.67 25431 37.06 +2.3 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.9 ... 7.99 4.89 88 5.75 -1.7 PhilaEn n PESC ... ... ... tPhilipMor PM 4.28 5.2 21 123.55 83.09 13853 82.49 -21.9sPhilipsNV PHG .88e 2.1 ... 42.56 34.35 1356 42.22 +11.7sPhillips66 PSX 2.86f 2.6 25 111.47 75.85 3093 109.23 +8.0 Phill66LP PSXP 2.71f 5.3 21 56.48 44.40 203 50.69 -3.2 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 67 8.14 2.43 144 3.99 -38.5 PhysRltTr DOC .92f 6.3 24 21.85 14.13 1884 14.67 -17.4 PiedmOfc PDM .84 4.8 8 22.35 16.69 932 17.50 -10.8 Pier 1 PIR .28 11.6 13 6.93 2.37 2582 2.41 -41.8 PimUS Eq n MFUS ... ... ... 29.49 25.01 5 27.26 -1.3 Pim IntEq n MFDX ... ... ... 28.41 25.32 2 26.78 +.2 PimEmMkt MFEM ... ... ... 28.32 24.30 7 25.75 -1.6 PimcoCA PCQ .92 6.3 ...q 17.89 14.43 37 14.72 -14.8 PimcoCA2 PCK .65 8.0 ...q 10.42 8.04 50 8.10 -20.3 PimcCA3 PZC .72 7.5 ...q 12.97 9.55 31 9.62 -7.9 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.84 64 16.84 -2.1 PimCpOp PTY 1.56a 9.0 ...q 17.35 15.85 218 17.25 +4.8 PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 487 22.80 +1.6 PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 254 30.77 +2.4 PimcIncStr PFL 1.08 9.2 ...q 12.44 11.15 98 11.75 +.6 PimIncStr2 PFN .96 9.3 ...q 10.89 10.00 207 10.37 -.6 PimStPls PGP 2.20 16.4 ...q 19.85 12.37 22 13.38 -13.0 PimcoHiI PHK 1.24 15.9 ...q 8.96 7.19 595 7.80 +4.6sPimIncOpp PKO 2.28a 8.4 ...q 27.27 24.50 61 27.18 +4.9 PimcoMuni PMF .98 7.7 ...q 14.23 12.29 100 12.61 -3.0 PimcoMu2 PML .78 6.2 ...q 13.56 11.80 162 12.62 -4.2 PimcMu3 PMX .75 6.6 ...q 12.28 10.76 82 11.41 -1.5 PimcoNY PNF .68 6.0 ...q 13.63 11.26 26 11.39 -10.9tPimcoNY2 PNI .80 7.6 ...q 12.51 10.47 17 10.46 -12.8 PimcNY3 PYN .63 7.3 ...q 10.27 8.55 12 8.61 -13.2 PimcoStrIn RCS .96 10.4 ...q 10.65 8.62 90 9.27 +1.0 PinnaclFds PF 1.30 2.1 12 66.67 52.25 1281 60.56 +1.8 PinWst PNW 2.78 3.5 18 92.42 73.81 1341 79.55 -6.6 PionDvrsHi HNW 1.38 9.3 ...q 16.88 14.76 8 14.86 -5.7 PionEnSvc PES ... ... ...dd 4.15 1.60 632 3.25 +6.6 PionFltRt PHD .72 6.2 ...q 12.39 11.27 34 11.65 +1.6 PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 108 9.45 -2.7 PioMuAdv MAV .84 7.9 ...q 11.88 10.50 42 10.65 -6.3 PioMunHi MHI .84 7.5 ...q 12.35 11.10 76 11.25 -5.1sPioNtrl PXD .32f .2 ...cc 197.81 125.46 1444 196.06 +13.4 PiperJaf PJC 1.50f 1.8 14 99.80 52.75 40 82.65 -4.2 PitnyBw PBI .75 7.0 7 16.25 9.50 1719 10.66 -4.7 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 65 25.23 +3.4 PivotSft n PVTL ... ... ... 18.34 15.11 3180 18.14 +15.3 PlainsAAP PAA 1.95 7.9 32 29.46 18.38 2575 24.76 +20.0 PlainsGP rs PAGP 1.70 ... 26 30.11 18.98 2387 25.02 +14.0 PlanetFit n PLNT ... ... 95 41.50 19.79 857 39.97 +15.4sPlantron PLT .60 .9 21 65.83 41.28 280 65.52 +30.1 PlatfmSpc PAH ... ... 14 14.82 9.09 3740 10.17 +2.5 PlatGpM rs PLG ... ... 1 1.23 .23 148 .23 -24.0sPlayAGS n AGS ... ... ... 23.69 16.66 60 22.97 +24.2 PlymInd n PLYM 1.50 9.2 ... 19.00 16.21 12 16.31 -11.7tPlymInd pfA PLYMpA 1.88 7.9 ... 26.07 24.02 7 23.68 -5.8 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.2 31 137.66 82.77 2245 109.56 -11.6 PolyMet g PLM ... ... ...dd 1.36 .57 523 .82 -4.8 PolyOne POL .70f 1.6 20 47.48 34.15 259 43.72 +.5 PortGE POR 1.36 3.3 19 50.11 39.02 597 40.60 -10.9 PostHldg POST ... ... ...cc 88.93 70.66 380 77.69 -1.9 PowrREIT PW ... ... ...dd 8.69 5.70 14 6.10 -.9 PwREIT pfA PWpA ... ... ... 26.55 25.02 26.45 +3.3 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 75.04 -8.6 PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 1 27.73 +1.6 PS GrMult PSMG ... ... ... 14.48 12.63 0 13.80 -.2 PS BalMul PSMB ... ... ... 13.94 12.78 0 13.38 -.6 PS ModCon PSMM ... ... ... 14.45 12.69 13.04 -.6 PS Consrv PSMC ... ... ... 12.98 12.61 0 12.63 -1.8 PSCrudeDS DTO ... ... ...q 173.13 63.55 5 66.02 -25.6 PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0 PSBMetDL BDD ... ... ...q 11.60 6.16 10.07 -4.4 PSBMetDS BOM ... ... ...q 15.00 4.24 7.61 +2.5sPSCrudeLg OLO ... ... ...q 6.03 3.71 7 5.89 +15.6 PSCrudeSh SZO ... ... ...q 100.57 62.61 0 63.50 -17.2 PwshDB DBC ... ... ...q 17.62 13.69 1724 17.37 +4.6 PwShCurH DBV ... ... ...q 24.90 21.17 1 23.87 +.7sPS Engy DBE ... ... ...q 16.09 10.78 28 15.90 +9.4 PS PrcMet DBP ... ... ...q 40.26 35.71 28 38.95 +1.2 PS Silver DBS ... ... ...q 27.91 23.50 0 25.43 -2.3 PS Agri DBA ... ... ...q 20.38 18.18 242 18.93 +.9sPS Oil DBO ... ... ...q 11.85 7.40 359 11.66 +14.9 PS Gold DGL ... ... ...q 43.28 38.49 18 42.12 +1.8 PS BasMet DBB ... ... ...q 19.94 15.29 128 18.91 -2.6 PS USDBull UUP ... ... ...q 25.76 23.09 1063 23.84 -.8 PS USDBear UDN ... ... ...q 23.27 20.96 59 22.66 +1.3 PShPuLgGr PXLG .42e .9 ...q 50.50 38.33 7 47.03 +3.5 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 4 38.09 -1.7sPSAerDef PPA .50e .9 ...q 59.18 43.89 144 57.45 +6.6 PwShBio PBE .57e 1.2 ...q 54.28 41.36 7 47.82 +1.4 PS BldCns PKB .07e .2 ...q 36.44 28.22 33 30.36 -12.5 PwSClnEn PBW .07e .3 ...q 26.35 3.95 7 25.03 -1.3 PS EnEx PXE .50e 2.1 ...q 24.52 17.35 10 23.74 +3.7 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 7 32.47 -4.1 PwSLgCG PWB .21e .5 ...q 45.22 34.75 67 42.83 +3.2 PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 84 36.37 -6.3 PwShLeis PEJ .15e .3 ...q 46.77 39.50 9 45.26 +2.4 PowShMkt PWC .97e 1.0 ...q 103.21 82.88 4 96.57 +1.4 PwShMda PBS .27e .9 ...q 31.86 26.19 8 29.28 +4.2 PwSMidGr PXMG .19e .4 ...q 47.84 34.67 9 45.38 +6.9 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 2 30.57 -2.3 PwShNetw PXQ ... ... ...q 52.10 42.37 11 50.67 +9.5 PS OilSv PXJ .28e 2.9 ...q 10.76 7.99 8 9.64 +1.0 PwSPharm PJP 3.84e 4.4 ...q 71.42 57.93 38 61.80 -3.7 PS Retail PMR .34e 1.0 ...q 40.82 32.00 35.77 -3.8 PwSSmGr PXSG .08e .2 ...q 34.90 27.86 4 33.30 +3.6 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 1 30.44 -1.2 PwSSemi PSI .04e .1 ...q 58.15 41.22 148 49.36 -2.2 PwShSoft PSJ .10e .1 ...q 73.27 53.26 7 70.25 +10.6 PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 125 29.37 -3.5 PwSZMicro PZI .15e .8 ...q 19.90 17.23 0 19.30 -.2 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 0 25.52 -5.6 PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 91 12.15 -2.4 PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 209 18.30 -3.0 PSCleantch PZD .44e 1.0 ...q 45.28 36.97 7 42.78 +1.2 PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 9 43.32 -.2 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 1 47.11 -1.3 PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 1 52.17 -1.6 PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 158 111.11 -2.2 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 1 37.20 +.3 PS US Ag n PBND ... ... ... 25.01 24.08 24.09 -3.7 PS Dv exNA PBDM ... ... ... 27.90 25.06 0 26.24 +.8 PS USA SC n PBSM ... ... ... 27.66 24.80 2 27.30 +2.7 PS USA Pt n PBUS ... ... ... 28.95 25.70 27.08 +1.4 PS SP500 n SPMV ... ... ... 28.51 25.24 0 27.13 -1.4 PS Rs1000 n USEQ ... ... ... 29.01 24.69 30 26.84 -2.8 PS SP SC n XSHQ ... ... ... 28.90 24.10 1 27.05 +.2 PS SP Val n SPVM ... ... ... 30.41 24.86 28.52 -1.3 PS SP IntD IDHD ... ... ... 30.80 27.73 4 29.13 +.7 PS SC High XSHD ... ... ... 26.03 23.12 0 23.95 -4.8 PS TrCol n CLTL ... ... ... 106.03 105.27 1 105.77 +.5 PS LowVRot DWLV ... ... ... 33.00 27.12 6 31.22 +.3 PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 107 29.60 -3.6 PS LowVol XRLV .46 1.4 ...q 36.20 29.47 30 33.73 -.7 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 27 30.73 -1.5tPS VarPfd VRP 1.20 4.8 ...q 26.49 24.98 337 24.95 -2.8 PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 77 45.72 -1.1 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 51 44.93 -1.0 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 374 39.23 -7.5 PS EMLwV EELV .60e 2.3 ...q 27.59 23.14 66 26.09 +3.0 PS EMkMom EEMO ... ... ... 22.52 16.49 6 19.90 -3.0 PSS&PMom SPMO ... ... ...q 38.04 28.25 82 35.20 +2.3 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.42 101 33.24 -1.2 PSS&PVal SPVU ... ... ...q 37.53 30.19 0 34.00 -2.2 PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 0 28.33 +.6 PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 33 23.68 -.7 PS YuanDS DSUM .77 3.1 ...q 24.70 21.91 148 24.59 +6.3tPS FdIGBd PFIG .67 2.7 ...q 26.70 24.66 23 24.69 -3.4 PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 3193 23.09 +.2 PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 1358 46.38 -2.8 PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 75 42.21 -.7 PS IntlBd PICB .57 2.1 ...q 28.77 25.34 43 27.41 -.7 PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 70 22.89 -4.2 PSVrdoTF PVI ... ... ...q 26.18 24.80 4 24.91 PShCalMu PWZ .80 3.1 ... 26.50 25.45 104 25.52 -3.3 PShNYMu PZT .86 3.6 ... 24.80 23.83 5 23.83 -3.3 PShNatMu PZA .87 3.5 ... 25.90 24.96 230 24.98 -3.2 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 413 18.43 -2.7 PwShPfd PGX .86 6.0 ...q 15.20 14.10 1018 14.38 -3.2 PShEMSov PCY 1.50 5.4 ... 30.23 27.58 1237 27.61 -6.5 PShGClnEn PBD .17e 1.3 ...q 13.78 11.33 7 12.94 -1.5 PSEmgMkt PXH .49e 2.2 ...q 25.32 19.20 200 22.76 +1.9 PSDvMxUSs PDN .53e 1.5 ...q 36.59 29.75 19 34.44 +.1 PSDvxUS PXF 1.11e 2.4 ...q 48.75 40.73 29 45.78 +.8 PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.50 4 23.85 -1.3 PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.50 1 57.99 -1.6 PSIndia PIN .12e .5 ...q 27.95 22.54 51 25.23 -4.4 PSS&PBW PBP 1.07e 3.5 ...q 23.00 19.67 225 21.08 -1.7 Praxair PX 3.30f 2.2 33 166.95 122.90 1218 146.78 -5.1 PrecDrill PDS .28 ... ...dd 4.01 2.26 1905 3.16 +4.6 PfdAptCm APTS 1.00 7.1 ...dd 22.71 13.60 382 14.01 -30.8 Prestige rs PBH ... ... 3 288.05 30.04 617 30.76 -30.7 Pretium g PVG ... ... ... 12.44 6.17 1182 7.00 -38.7 Primerica PRI 1.00f 1.0 13 108.05 70.00 175 96.95 -4.5 PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.00 -3.1 PrinActGl GDVD ... ... ... 29.52 24.97 0 27.68 -1.1 Prin Cont n PVAL ... ... ... 26.97 25.45 0 25.65 +.6 Prn MegC n USMC ... ... ... 28.10 24.58 6 25.08 -4.5 PrinSpec n PREF ... ... ... 101.70 96.82 3 96.94 -3.4 PrincREstI PGZ 1.32m 8.0 ...q 19.52 16.21 13 16.56 -3.7 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 27 63.45 45.20 181 47.55 -16.8 ProLogis PLD 1.92f 2.9 25 67.53 53.15 2273 65.22 +1.1 ProPetr n PUMP ... ... ... 22.88 10.84 1464 18.97 -5.9 ProShtDow DOG ... ... ...q 18.13 13.89 3214 15.18 +1.6 ProShtMC MYY ... ... ...q 12.80 10.71 18 11.22 +.1 PrUltDow s DDM .79e .6 ...q 152.41 90.84 492 122.77 -7.1 ProUltMC MVV .11e .1 ...q 136.15 96.65 92 119.86 -2.6 PrUltQQQ s QLD ... ... ...q 91.48 56.21 2678 74.17 +1.1 ProUltSP s SSO .40e .4 ...q 125.72 84.32 3987 104.65 -4.4sPrUShCnG SZK ... ... ...q 16.47 12.80 3 16.53 +21.5 ProShtHY SJB ... ... ...q 23.95 22.91 40 23.30 +.8 ProUShBM SMN ... ... ...q 19.26 11.73 13 13.84 +4.8 Pro20 yrT UBT 1.13e 1.6 ...q 86.90 70.45 39 72.02 -13.8tPro7-10yrT UST .42e .8 ...q 60.83 52.85 5 52.82 -8.0 ProSShOG DDG ... ... ...q 27.58 21.35 22.16 -3.6 ProSShFn SEF ... ... ...q 13.95 10.90 6 11.62 +.5 ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 43 66.19 -.9 ProUltTl s LTL ... ... ...q 57.12 35.57 38.37 -11.2 ProHdgRep HDG ... ... ...q 46.26 43.81 3 45.21 -.3 ProUltEM EET ... ... ...q 114.48 66.00 12 89.63 -4.6 ProRaLS RALS .62e 1.7 ...q 38.56 36.48 1 37.32 -.8sProUSL7-10T PST ... ... ...q 23.38 20.50 66 23.36 +8.4 ProShtEafe EFZ ... ... ...q 28.71 23.78 2 25.25 -.9 ProShtEM EUM ... ... ...q 21.85 16.23 649 17.89 -.3 ProUltEafe EFO ... ... ...q 150.78 107.26 0 134.44 +1.4 ProUEurop UPV ... ... ...q 66.95 46.90 0 60.66 +3.5 ProShtBM SBM ... ... ...q 21.23 16.90 0 17.85 +1.0 ProUltSEM EEV ... ... ...q 12.51 6.82 56 8.15 -2.6 ProUltRE s URE ... ... ...q 68.58 50.79 20 55.32 -16.1 ProUltFin s UYG .51e .4 ...q 143.58 92.46 41 122.41 -4.3 ProShtRE REK ... ... ...q 17.94 15.62 2 17.09 +8.0 ProShtChi50 YXI ... ... ...q 24.68 16.42 3 18.48 -4.0 ProUltSem s USD ... ... ...q 162.32 76.59 20 119.42 -2.5 ProUltUt s UPW ... ... ...q 54.09 37.86 1 43.20 -8.2 PrUltTech s ROM ... ... ...q 111.39 63.94 108 89.68 +2.2 ProUltJpn EZJ ... ... ...q 151.38 98.80 130.49 +.1 ProUltO&G DIG .46e 1.2 ...q 46.10 28.35 117 39.83 +.6 ProUltInd s UXI ... ... ...q 83.64 52.38 1 67.91 -7.0 PrUltHCr s RXL .63e .7 ...q 107.49 69.80 3 84.83 -3.9 ProUCnsSv s UCC ... ... ...q 99.90 64.24 2 81.72 +.3tPrUCnsGd s UGE ... ... ...q 52.04 39.72 3 39.00 -20.4 ProUBasM UYM .15e .2 ...q 82.75 52.33 8 66.46 -10.2 PrUlPR2K s URTY ... ... ...q 95.99 56.50 95 82.52 +.2 PUltM400 s UMDD .03e ... ...q 134.39 80.45 10 108.46 -7.2 ProUltSC s SAA ... ... ...q 108.67 75.95 1 102.50 +1.8 ProUPD30 s UDOW ... ... ...q 116.82 53.75 2118 82.65 -12.3 ProUlR2K s UWM ... ... ...q 78.13 54.70 217 71.39 +1.1 ProSht20Tr TBF ... ... ...q 23.78 21.58 286 23.45 +7.2 PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 3239 128.64 -8.2 ProUChin50 XPP ... ... ...q 113.86 54.04 16 83.90 PrUSSilv s ZSL ... ... ...q 40.09 27.80 11 32.03 +2.0 PUVixST rs UVXY ... ... ...q 63.52 8.52 50460 16.47 +61.3 ProVixST rs VIXY ... ... ...q 53.64 21.24 2422 36.49 +57.6 PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 sPS Crde n OILU ... ... ... 55.49 14.90 183 52.24 +40.3sPrUCrude rs UCO ... ... ...q 31.19 12.36 3858 29.92 +27.6 PrUltYen rs YCL ... ... ...q 65.77 56.16 4 60.68 +5.6 PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 8 25.15 +18.9 PrUltSilv AGQ ... ... ...q 39.51 28.47 71 32.40 -4.3 PrUltShN s KOLD ... ... ...q 52.12 25.64 26 41.75 +5.3 ProUShGld GLL ... ... ...q 80.66 63.08 19 66.40 -3.9 PrSUShAus CROC ... ... ...q 52.60 42.20 1 47.86 +4.7 PrUltShYen YCS ... ... ...q 76.95 64.93 12 70.28 -6.3 ProSUltGold UGL ... ... ...q 44.38 35.62 56 41.77 +2.7 ProShtVx s SVXY ... ... ...q 139.47 9.53 18918 11.99 -90.6tPrUShCrd s SCO ... ... ...q 52.16 17.25 1739 17.97 -26.8 ProShtEuro EUFX ... ... ...q 43.77 38.37 0 39.45 -1.4 ProUltEuro ULE ... ... ...q 18.97 14.67 9 17.85 +2.2 ProUShEuro EUO ... ... ...q 25.55 19.46 319 20.63 -2.7tProctGam PG 2.87f 4.0 19 94.67 72.76 16483 72.50 -21.1 ProgsvCp PGR .69e 1.1 22 62.78 38.75 2820 60.71 +7.8 ProsHldg PRO ... ... ...dd 34.91 21.36 183 33.18 +25.4 ProShtQQQ PSQ ... ... ...q 41.11 31.45 2618 34.46 -3.1 ProShSP rs SH ... ... ...q 34.55 28.14 5226 30.33 +.5 PrUShSP rs SDS ... ... ...q 54.00 35.66 7974 40.97 -.2 PrUShDow DXD ... ... ...q 12.87 7.52 3887 8.84 +1.7 PUShtMdC MZZ ... ... ...q 24.44 16.91 4 18.69 -.3 PUShtQQQ QID ... ... ...q 18.06 10.37 8107 12.33 -7.9 PrShRs2K rs SRTY ... ... ...q 50.53 27.07 338 29.35 -9.3 PrUShD3 rs SDOW ... ... ...q 35.26 15.67 6121 19.65 +.8 PUltShtF rs FINZ ... ... ...q 15.90 6.47 0 7.40 -8.7 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 1 13.99 ProUShL20 TBT ... ... ...q 39.86 32.99 3890 38.61 +14.3 PrShR2K rs RWM ... ... ...q 48.66 40.09 246 41.38 -2.1 PrUShHC rs RXD ... ... ...q 38.57 24.68 0 29.60 -1.6 PrUShCnS rs SCC ... ... ...q 30.80 20.44 23.04 -4.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 64 33.72 +15.4 PUShtR2K TWM ... ... ...q 23.30 15.59 1574 16.54 -5.3 PrUShtSC SDD ... ... ...q 21.26 14.00 2 14.62 -6.3 PUShChi50 FXP ... ... ...q 28.63 12.37 90 15.37 -10.1 PS DecRt n EMTY ... ... ... 38.59 31.27 2 35.04 +4.6 PUShtIndl SIJ ... ... ...q 23.95 14.55 3 17.07 +1.4 PS OnlSt n CLIX ... ... ... 50.04 37.63 56 44.83 +14.1 PrShtSmC SBB ... ... ...q 40.02 32.58 1 33.08 -3.6 PUPShtMC SMDD ... ... ...q 15.39 8.80 16 9.84 -1.9sPrSh K1 n OILK ... ... ... 25.00 16.51 4 24.56 +13.4 PUShtEur EPV ... ... ...q 39.83 26.83 26 29.77 -3.9 PUShtSPX SPXU ... ... ...q 17.21 9.19 14037 11.13 -2.1 PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 36.27 22.75 3 25.40 -4.0 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 289 61.52 -3.9 PUltShEafe EFU ... ... ...q 29.07 19.90 0 22.11 -3.0 PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 38.83 -7.7 PrUltBra rs UBR ... ... ...q 107.88 48.32 2 82.80 +6.0 PrSht20yTr TTT ... ... ...q 31.13 25.95 126 29.66 +11.5 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 2 40.68 -5.1 PUltShOG DUG ... ... ...q 53.46 31.48 96 34.23 -7.5 PS MngdF FUT ... ... ... 41.47 39.28 0 39.65 -1.5 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 2 36.12 +.8 ProEurDiv EUDV .15p ... ...q 44.13 39.52 2 41.67 -.2 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 6 67.28 ProSPxTch SPXT .23p ... ...q 55.03 46.90 51.87 -.8 ProSPxHC SPXV .24p ... ...q 59.27 49.99 56.21 +3.3tProMerger MRGR .12e .3 ...q 36.45 35.02 1 34.74 -4.2 ProSPxFin SPXN .23p ... ...q 56.41 48.73 54.92 +1.2 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 54.50 -3.5 PrUltPFn FINU .29e .3 ...q 134.30 59.70 38 96.49 -8.4 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 43 76.52 -.7 ProSht7-10y TBX ... ... ...q 29.70 27.55 12 29.45 +4.0 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 6.41 109 7.81 -14.7 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 22 53.36 -2.1 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 18 54.50 -1.3 PSSTEm bt EMSH 4.88e 6.5 ... 79.67 75.04 1 75.20 -2.2 ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.03 -2.3 PrUShtUtl SDP ... ... ...q 31.15 22.19 2 26.48 +5.0 PrUltShtTc REW ... ... ...q 23.63 12.66 7 15.11 -8.2 PrUShtFn SKF ... ... ...q 30.09 18.61 44 20.85 -.2 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 18.27 7.35 42 9.41 -9.3 ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 1 37.32 -1.8 Pro30BEI RINF .58e 2.0 ...q 29.24 26.66 5 29.06 +4.8 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 2 58.73 +.2 ProCdNASh WYDE ... ... ...q 33.66 32.10 1 33.10 +2.2 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 9 25.45 -1.7 ProspBcsh PB 1.44 1.9 19 79.20 55.84 331 75.75 +8.1 Protalix PLX ... ... ...dd 1.00 .42 387 .43 -34.6 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 69 128.22 57.45 245 118.80 +15.3 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 96 26.68 -1.1 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1189 107.14 -6.8 Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 8 25.18 -.3 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 26 25.14 -.6 PruSDHiY GHY 1.32 9.6 ...q 15.31 13.77 272 13.78 -4.4 PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 10 26.06 -.5 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 8 25.99 -.4 Prud UK PUK 1.49e 2.9 ... 55.36 44.12 251 51.90 +2.2tPruShHiY ISD 1.32 9.4 ...q 15.66 14.06 138 14.08 -4.7 PSEG PEG 1.80 3.6 17 53.28 41.67 3030 49.93 -3.0 PubStrg PSA 6.80 3.5 21 219.93 180.48 998 193.76 -7.3 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.59 18 25.02 -.5 PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 36 24.42 -3.1 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 14 23.57 -5.7 PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 12 23.89 -4.4 PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 12 25.89 -2.7 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 21 25.79 -2.5 PubSt pfG PSApG ... ... ... 25.63 22.49 17 23.38 -6.3 PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 15 23.89 -4.5 PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 16 23.08 -7.3 PubSt pfD PSApD 1.24 5.4 ... 25.41 22.39 18 23.32 -6.8 PubSt pfC PSApC ... ... ... 26.45 23.05 23 24.70 -3.0 PubSt pfB PSApB ... ... ... 26.69 23.90 46 24.93 -3.0 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 18 25.74 -3.0 PulteGrp PHM .36 1.2 18 35.21 22.07 9616 29.65 -10.8 PureStrg n PSTG ... ... ...dd 22.60 9.81 2254 20.45 +28.9 PutHiInSec PCF .37 4.1 ...q 9.31 8.60 23 9.03 +.1 PMMI PMM .44 6.2 ...q 7.72 6.89 77 7.00 -5.5 PMIIT PIM .31 6.5 ...q 4.89 4.61 101 4.78 +.2 PMOT PMO .71 6.2 ...q 12.85 11.44 92 11.54 -6.6 PPrIT PPT .31 5.9 ...q 5.68 5.05 173 5.28 -.9 PzenaInv PZN .41e 4.5 20 13.15 8.25 44 9.14 -14.3 Q2 Hldgs QTWO ... ... ...dd 50.40 31.95 152 48.10 +30.5sQEP Res QEP .08 .7 35 12.59 7.02 11628 12.21 +27.6 QIAGEN QGEN ... ... 33 36.34 30.20 863 32.48 +5.0 QTS RltTr QTS 1.64f 4.9 31 61.55 31.58 456 33.73 -37.7 QuadGrph QUAD 1.20 4.7 12 31.29 18.16 237 25.74 +13.9 QuakerCh KWR 1.42 .9 30 165.93 129.98 34 150.57 -.1 QuaCare QCP ... ... ... 21.15 12.25 316 20.80 +50.6 QuanexBld NX .16 .9 22 24.60 16.50 89 17.20 -26.5 QuantaSvc PWR ... ... 22 40.11 30.23 1640 32.71 -16.4 QntmDSS rs QTM ... ... 49 9.20 3.32 254 3.94 -30.0 Qu Insp100 n BIBL ... ... ... 29.74 25.14 10 25.86 -.9 QnForSm n FFSG ... ... ... 27.15 24.51 8 25.44 -1.4 QnForTcG n FFTG ... ... ... 26.55 24.19 10 25.21 -1.4 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 33 27.46 +.4 InspCpBd n IBD ... ... ... 27.94 24.07 7 24.44 -3.1 QuaInsp n ISMD ... ... ... 27.86 23.78 8 26.73 +1.1 QuaInsLg n BLES ... ... ... 30.44 25.84 13 28.17 -.9tFormInco n FFTI ... ... ... 27.57 24.09 42 24.14 -3.3 FrmHdGr n FFHG ... ... ... 29.49 24.03 11 27.17 -1.3 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 1 25.83 -.7 QuanMulIn n QXMI ... ... ... 26.53 24.73 25.19 -2.0 QuanGrw n QXGG ... ... ... 29.10 25.31 0 27.75 -.1 Qudian n QD ... ... ... 34.91 10.00 926 10.20 -18.7 QstDiag DGX 1.80 1.8 19 112.97 90.10 1116 99.74 +1.3 QuintEn n QES ... ... ... 10.00 7.47 48 8.11 -9.9 QuormHl n QHC ... ... ... 10.00 2.54 332 8.15 +30.6 QuotientTc QUOT ... ... ...dd 17.85 10.35 423 13.15 +11.9 Qwest 54 CTV 1.72 7.8 ... 26.40 20.64 33 22.09 -6.2 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 5 25.13 -.2 Qwest 4-52 CTX 1.75 7.6 ... 25.95 21.27 62 23.03 -3.1 Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 39 23.55 -.8 Qwest53 CTY 1.53 7.6 ... 25.57 18.66 35 20.21 -8.1 Qwest 25 CTZ 1.66 7.8 ... 25.96 20.17 32 21.31 -5.9 Qwest 56 CTAA ... ... ... 27.77 21.51 48 23.66 -4.2 Qwest57 n CTDD ... ... ... 25.97 20.51 59 21.65 -5.4 Qwest56 n CTBB ... ... ... 25.60 19.86 65 21.27 -5.6R -RAIT pfA RASpA 1.94 16.2 ... 21.76 5.90 5 12.01 -1.2 RAIT pfB RASpB 2.09 16.6 ... 23.77 6.21 1 12.56 -.2 RAIT pfC RASpC 2.22 17.6 ... 25.39 6.35 0 12.63 -4.6 RAIT Fin RAS .20m 104.2 ...dd 3.12 .16 1574 .19 -48.8 RAIT Fn 24 RFT 1.91 10.1 ... 24.49 15.99 1 18.98 -.6 RAITFn 19 RFTA 1.78 7.9 ... 25.30 16.60 18 22.40 -.4 RELX NV s RENX .45e 2.1 ... 23.30 19.25 87 21.57 -6.5 RELX plc s RELX .54e 2.5 ... 24.03 20.31 313 21.86 -7.8 RH RH ... ... 54 109.53 41.52 767 86.25 RLI Corp RLI .84 1.3 26 65.68 50.34 234 63.60 +4.8 RLJ LodgT RLJ 1.32 6.5 11 23.96 18.68 981 20.40 -7.1 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 10 25.41 -5.9 RPC RES .40f 2.1 25 27.07 16.70 1879 18.78 -26.4 RPM RPM 1.28 2.6 17 56.69 46.36 1177 48.35 -7.8 RSP Perm RSPP ... ... ...cc 50.00 28.76 1715 47.51 +16.8 RYB Edu n RYB ... ... ... 31.80 15.50 100 17.13 +1.5 RadianGrp RDN .01 .1 9 23.49 14.89 1408 15.64 -24.1 RadiantLog RLGT ... ... ...cc 6.65 3.51 37 3.72 -19.1 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 7 25.81 -.3 RafaelHl n RFL ... ... ... 8.44 3.05 86 6.65 +35.7 RLauren RL 2.00 1.8 19 119.33 66.06 733 108.36 +4.5 RamcoG RPT .88 7.6 9 15.00 11.36 374 11.54 -21.7 RamcG pfD RPTpD 3.63 7.3 ... 58.62 48.92 0 49.97 -13.3 RangeRs RRC .08 .6 15 26.98 11.93 6642 13.43 -21.3 RngrEnS n RNGR ... ... ... 15.70 6.88 18 8.32 -9.9 RJamesFn RJF .88f 1.0 18 99.26 71.35 561 86.91 -2.4 RayAdvM RYAM .28 1.3 40 22.96 11.88 1013 21.72 +6.2 RayAdv pfA RYAMpA 2.00 1.3 ... 157.11 95.43 1 156.06 +8.4 Rayonier RYN 1.00 2.7 39 37.36 26.84 892 36.62 +15.8sRaytheon RTN 3.47f 1.6 31 228.85 154.01 2693 218.80 +17.0 RealityETF DIVY .46p ... ...q 28.89 25.25 7 26.98 +3.5 RltDvcDiv LEAD ... ... ...q 34.32 27.57 11 31.34 -1.9 RealDivc n DFND ... ... ...q 28.60 24.67 1 26.72 -2.0 RealDivG n GARD ... ... ...q 26.84 21.56 25.29 +1.2 Realogy RLGY .27p 1.1 14 35.18 23.86 2442 24.98 -5.7 RltyInco O 2.53 5.1 28 60.05 47.25 1914 49.48 -13.2 ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 155 27.98 -9.6 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 89 167.36 84.16 2355 160.10 +33.3 RedLionH RLH ... ... ...dd 11.70 6.15 21 10.05 +2.0 RedwdTr RWT 1.12 7.3 11 17.45 14.29 551 15.39 +3.8 Reeds REED ... ... ... 3.55 1.30 11 2.20 +41.9 RegalBel RBC 1.04 1.4 15 87.50 67.84 533 73.65 -3.9 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 4.0 20 70.64 54.87 782 56.18 -18.8 RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 267 .30 +76.5 RegHlt pfA RHEpA 2.72 38.1 ... 23.10 5.72 2 7.14 -10.8 RegnlMgt RM ... ... 14 35.34 19.23 48 33.18 +26.1 RegionsFn RF .36 1.9 17 20.21 13.03 15472 18.87 +9.2 Regions pfA RFpA 1.59 6.3 ... 26.22 25.23 21 25.41 +.3 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 11 27.76 -2.4 Regis Cp RGS ... ... ...cc 17.13 9.02 118 15.30 -.4 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 292 156.88 +.6 ReinsGp42 RZA 1.55 5.8 ... 30.06 26.82 19 26.88 -2.3tReinsG56 n RZB 1.44 5.6 ... 29.86 25.77 29 25.73 -8.1 RelStlAl RS 2.00f 2.3 19 95.97 68.46 693 87.70 +2.2 RELM RWC .08 2.1 19 5.15 3.40 3 3.80 +7.0 RemaxHld RMAX .72 1.3 62 67.50 43.85 102 55.55 +14.5 RenaisIPO IPO .02e .1 ...q 30.61 23.78 1 28.54 +1.2 RenIntIPO IPOS .24e 1.0 ...q 27.06 20.42 24.95 +2.3 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 356 136.62 +8.8 RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 17 24.56 -2.3 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 6 25.38 -.5 ReneSola rs SOL ... ... ... 3.79 2.12 64 2.70 +1.5 RennFund RCG ... ... ...q 2.20 1.11 2 1.38 -8.2 Renren rs RENN ... ... ...dd 18.70 6.01 157 10.18 -2.0 RepubSvc RSG 1.38 2.1 30 69.40 60.26 1353 64.92 -4.0 ResMed RMD 1.40 1.4 47 104.78 67.15 622 96.56 +14.0 ResolEn rs REN ... ... ... 44.44 23.64 528 30.83 -2.0 ResoluteF RFP ... ... ...dd 12.15 4.10 263 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 8 25.42 -.4 ResCap rs RSO .20 2.1 ...dd 11.38 8.51 51 9.50 +1.4 RestBrnds QSR 1.80 3.2 20 68.89 53.09 6649 56.30 -8.4tRetailProp RPAI .66 6.0 11 13.78 10.88 1474 10.98 -18.3 RetractTc RVP ... ... ...dd 1.48 .54 84 .88 +29.4tRevGp n REVG .20 1.1 ... 33.15 18.05 681 18.00 -44.7 Revlon REV ... ... ...dd 27.90 15.60 30 22.65 +3.9 RexAmRes REX ... ... 17 107.87 70.48 34 73.61 -11.1 RexahnPh rs RNN ... ... ...dd 4.74 1.42 100 1.55 -23.3 RexfordIR REXR .58 2.0 49 31.71 24.65 558 28.93 -.8 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 8 23.67 -7.9 RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 5 23.60 -4.8 Rexnord RXN ... ... 23 31.44 22.43 744 28.96 +11.3 Rexnrd pfA RXNpA ... ... ... 66.44 52.57 3 63.35 +8.3 RiceMidstr RMP 1.13f 6.2 13 26.18 16.87 382 18.24 -15.0 RingCentrl RNG ... ... ...dd 69.60 31.05 486 65.90 +36.2sRingEngy REI ... ... ...dd 17.03 10.88 650 15.98 +15.0 RioTinto RIO 2.27e 4.1 ... 59.25 37.66 2322 55.68 +5.2 RitchieBr RBA .68 2.1 37 35.17 24.08 263 32.84 +9.7 RiteAid RAD ... ... 2 4.29 1.38 10069 1.62 -17.8 RivrnOpp n RIV 1.68 8.1 ... 21.57 19.10 71 20.77 +3.7 Riv/Doubl n OPP ... ... ... 19.76 17.47 39 17.56 -4.5tRoadrnTrn RRTS ... ... 3 9.75 2.01 573 2.22 -71.2 RobtHalf RHI .96 1.7 22 60.83 42.92 2008 57.45 +3.4 RockwlAut ROK 3.34 2.1 24 210.72 151.78 2518 162.01 -17.5 RockColl COL 1.32 1.0 21 139.63 101.09 2234 133.03 -1.9 RogCm gs RCI 1.57 ... 13 54.95 43.11 390 47.54 -6.7 Rogers ROG ... ... 33 184.00 102.02 141 116.94 -27.8 Rollins s ROL .56f 1.1 63 54.25 38.65 859 50.68 +8.9 Roper ROP 1.65 .6 28 292.97 215.16 992 265.85 +2.6 RosettaStn RST ... ... ...dd 14.81 8.71 93 13.62 +9.2 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.6 27 17.33 9.02 1983 15.11 -3.5 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 3 30.50 +1.9 RoyalBk g RY 3.76f ... ... 87.10 66.66 919 75.27 -7.8 RBScotlnd RBS ... ... ... 8.74 6.24 492 7.75 +1.4 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 14 25.54 +.4 RylCarb RCL 2.40 2.0 16 135.65 103.52 1342 117.27 -1.7 RoyDShllB RDS/B 3.76 5.1 ...cc 74.60 53.50 4459 73.40 +7.5 RoyDShllA RDS/A 3.76 5.3 ...cc 72.43 51.85 3180 71.08 +6.6 RoyceGVal RGT .10e ... ... 11.73 9.12 4 10.92 +1.0 RoyceMC RMT .63e 6.6 ...q 9.99 8.09 129 9.61 +1.8 Royce RVT 1.20e 7.5 ...q 17.18 14.02 156 15.98 -1.2 RubiconPrj RUBI ... ... ...dd 6.28 1.48 566 2.15 +15.0 Rudolph RTEC ... ... 21 30.85 21.10 183 26.35 +10.3 Ryder R 2.08f 3.0 16 90.26 62.52 2313 68.39 -18.7 RyersonH RYI ... ... 35 14.25 7.65 207 9.90 -4.8 RymanHP RHP 3.40f 4.3 17 80.04 57.78 143 78.93 +14.4S -S&P Glbl SPGI 2.00f 1.1 31 197.76 134.12 1535 189.07 +11.6 SAP SE SAP 1.31e 1.2 ... 116.90 99.20 3035 108.50 -3.4 SCANA SCG 2.45 6.9 9 71.28 34.76 1393 35.76 -10.1 SCE TrV n SCEpK ... ... ... 29.56 24.70 5 25.75 -2.6 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 51 23.16 -4.2 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 6 26.58 -1.7 SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 3 25.91 +.4 SCE Tr pfL SCEpL 1.25 5.6 ... 25.77 21.75 22 22.52 -6.2 SJW SJW 1.12a 2.0 20 69.29 45.39 64 57.27 -10.3tSK Tlcm SKM ... ... ... 28.97 23.01 308 23.02 -17.5 SLGreen SLG 3.25 3.4 28 109.00 89.46 719 96.17 -4.7 SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 7 25.24 +.6 SM Energy SM .10 .4 ...dd 28.20 12.29 4429 22.83 +3.4 Spd LgGl n GLDW ... ... ... 124.05 114.86 1 122.00 +.9 SpdrDJIA DIA 3.98e 1.7 ...q 265.93 205.86 7084 240.09 -2.9 SpdrGold GLD ... ... ...q 129.52 114.80 4706 126.23 +2.1 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.10 10 35.32 -1.7 SpdrNoANR NANR ... ... ...q 37.79 30.22 23 35.24 -.6 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 81.56 1 89.03 -.9 SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 37.83 2843 41.55 +2.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 46

Spd MsciCh XINA ... ... ... 26.62 20.26 0 23.19 -3.1 S&PEAsia GMF 1.81e 1.7 ...q 116.07 86.77 9 103.84 -.7 Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 0 55.07 +2.3 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 0 79.85 +1.5 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 1 58.15 -4.9 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 54.77 2 64.83 +1.3 S&PChina GXC 1.31e 1.2 ...q 123.91 82.23 45 107.70 +.5 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 75.62 +.3 SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 56.36 3 63.88 -.9 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 59.56 5 65.23 +.3 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 10 68.89 -2.8 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 70.15 2 77.97 -1.1 SpdEMkt s SPEM ... ... ...q 42.47 32.17 1009 37.95 -.5 SpdrEMDv EDIV 1.68e 4.9 ...q 36.64 29.07 48 34.25 +4.3 SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 106 50.93 +3.8 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 43.96 153 45.96 -6.0 SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.24 70 51.18 -1.6 SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 54 39.71 -3.6 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 34.83 99 39.01 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 7 49.61 -4.2 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 456 40.29 -.5 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.18 58 35.51 +.1 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.37 222 31.79 +.3 SP Mid MDY 2.94e .9 ...q 363.70 306.23 1367 343.21 -.6 S&P500ETF SPY 4.13e 1.6 ...q 286.63 235.43 112690 262.98 -1.5 SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 41 26.68 +.9 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.89 32 32.52 -3.3 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.97 23 37.93 -.9 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 296 47.43 +.5 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 9 40.27 +.2 SpdrCreEq SYE 1.63e 1.4 ...q 80.09 66.36 5 73.52 -1.4tSpdrDblTac TOTL 1.17e ... ...q 49.66 47.44 261 47.40 -2.5 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 5 66.43 +.3 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 9 78.47 -1.2 SpdrBiot s XBI .44e .5 ...q 97.98 66.66 4773 86.45 +1.9 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 366 90.76 -3.9 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.55 85.51 SpdrHome XHB .15e .4 ...q 47.20 37.00 3603 39.10 -11.7 SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2304 48.67 +2.8 SpdrS&PCM KCE .91e 1.6 ...q 62.51 45.49 5 58.27 +.6 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 487 31.18 +1.6 Spd LgCap s SPLG ... ... ...q 33.54 27.74 300 30.91 -1.3 SpdrLCpG s SPYG ... ... ...q 35.96 28.81 2313 33.18 +.5 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 2549 29.55 -3.7 Spd MidC s SPMD ... ... ...q 35.09 29.60 236 33.46 +.3 SpdrMCpG MDYG 2.19e .9 ...q 166.10 138.50 75 156.80 +.8 SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 42 100.54 -2.2 SpdrNY Tch XNTK .41e .5 ...q 97.64 70.74 12 86.33 +3.0 SpdrSemi s XSD .16e .2 ...q 76.57 58.36 134 68.06 -2.5 SpdrSCapG SLYG 8.53e .9 ...q 242.53 206.75 50 235.99 +3.8 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 68 126.97 +1.0 SpdrRs3K s THRK ... ... ...q 35.46 29.32 454 32.85 -1.1 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 148 84.70 -9.6tSpdrShTTr SPTS .27 .9 ...q 31.78 29.49 336 29.51 -1.2 SpFcStIn n XITK ... ... ... 93.60 66.57 9 87.46 +12.0 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 1 99.86 -2.1tSpdrScored CBND .99 3.2 ...q 32.94 31.08 3 31.06 -3.7 SpdrIntCBd IBND .14e .4 ...q 36.87 31.77 104 35.50 +.5 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 567 30.75 +.3 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 60 55.76 +.2 SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 51 42.77 -2.9 SpdrBarITB BWZ .01e ... ...q 33.49 30.15 21 32.73 +1.9 SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 48.12 785 51.21 +1.2tSpdrLTBd s SPLB ... ... ...q 28.77 26.51 138 26.43 -7.6tSpdrITBd SPIB .92 2.8 ...q 34.72 33.26 864 33.26 -2.8tSpdrBarMBB MBG .83 3.3 ...q 26.55 25.28 11 25.31 -2.7 SpdrEMBd EBND ... ... ...q 30.91 28.21 226 29.51 -.6 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 2841 27.32 -.9 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 18380 35.82 -2.5 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 395 30.14 -.9 SP IntTip WIP .41e .2 ...q 60.27 54.40 123 57.38 -.2 SPLIntTB s BWX ... ... ...q 29.72 26.59 525 28.85 +1.5 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 23 62.12 -4.6 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 2 71.12 +4.1 SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 11 64.78 +5.2 SpdrHCEq s XHE 3.22e .1 ...q 72.51 55.87 19 70.48 +9.4 SpdrSf&Sv s XSW .19e .2 ...q 80.00 59.45 4 76.74 +10.5 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.51 5 25.56 -3.8 SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 65.91 178 88.64 +6.1tSpdAgBd n SPAB ... ... ... 28.84 27.80 764 27.82 -3.2 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 92 55.08 -2.1 SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 1032 91.52 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 121 33.98 -7.1tSpdrLehIntTr ITE .74 1.3 ...q 60.59 58.29 43 58.32 -1.8 SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 8939 62.13 +5.6 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 1 115.13 +.3 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 3355 44.36 -1.8tSpdNuBMu s TFI ... ... ...q 49.42 47.65 1104 47.72 -2.6 SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 48 40.76 -6.3 SpdrOGEx XOP .73e 1.9 ...q 40.20 28.96 26543 38.64 +3.9 SpNuBST rs SHM ... ... ...q 48.95 47.60 386 47.62 -.6 SpdrGendr SHE ... ... ... 75.63 65.01 6 70.37 -.7 SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 863 16.89 -1.4 SpdR1KLVF ONEV ... ... ... 76.79 68.46 5 71.05 -2.1 SpdrMetM XME .24e .7 ...q 39.62 27.86 3452 35.79 -1.6 SpdrR1KMo ONEO ... ... ... 77.42 67.47 14 71.56 -1.6 SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 67.93 -3.1 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 121 35.74 -4.6 SpdrFosFFr SPYX ... ... ...q 69.64 56.97 10 63.78 -1.6 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 3 88.79 -2.0 SpdrUsaSt QUS .54e ... ...q 82.07 68.50 10 75.54 -2.2 Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 21 136.14 +2.4 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 2 62.31 -.1 SpdrSCap n SPSM ... ... ... 31.73 28.11 126 30.40 -3.5 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 58 19.12 -.9 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 5 89.78 -1.7 SPX Cp SPXC ... ... 13 33.93 23.41 248 31.41 +.1 SPX Flow n FLOW ... ... 92 54.92 31.10 139 47.72 +.4 SRC Eng SRCI ... ... 16 11.28 6.19 6372 10.95 +28.4 STMicro STM .40 1.9 23 25.30 14.07 5549 21.31 -2.4 SABESP SBS .39e 3.9 ... 11.96 8.15 1702 9.99 -4.4 SabnR SBR 2.29m 5.1 21 50.00 36.80 9 45.15 +1.2 SachemC n SACH .42 12.4 ... 5.12 3.30 45 3.39 -14.0 SafeBulk SB .04 1.3 ... 4.00 1.76 672 3.09 -4.3 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 0 22.83 -4.5 SafeB pfD SBpD 2.00 8.8 ... 24.20 18.00 7 22.65 -3.7 SafegdSci SFE ... ... ...dd 14.40 10.65 39 12.25 +9.4 SafeInco n SAFE .60 3.3 ... 20.00 15.57 34 17.96 +2.0 SagaComm SGA 1.20 3.1 4 52.00 36.10 9 39.20 -3.1sSailptTch n SAIL ... ... ... 25.21 12.82 1558 24.75 +70.7 StJoe JOE ... ... 53 20.00 16.45 2088 17.35 -3.9 Salesforce CRM ... ... ...cc 128.87 83.55 5318 117.88 +15.3 SalMidMLP SMM 1.30 13.3 ...q 13.73 8.53 56 9.77 -11.3 SallyBty SBH ... ... 11 21.36 14.05 1570 16.75 -10.7 SJuanB SJT .77e 11.2 15 10.54 6.04 198 6.84 -17.0 SanchezEn SN ... ... ...dd 8.45 2.78 3235 3.05 -42.6 SanchzM rs SNMP 1.80 14.6 ...dd 15.10 9.35 25 12.35 +11.3 SandRidge SD ... ... ... 21.90 13.02 337 14.94 -29.1 SandRMiss SDT .22e 26.4 1 1.69 .73 85 .85 +2.9 SandRMs2 SDR .23e 21.6 1 1.59 .74 173 1.08 +26.7 SandRdgP PER .50e 24.0 5 3.30 1.80 398 2.10 +2.4 SandstG g SAND ... ... ... 5.64 3.18 752 4.58 -8.2 Sano SNY 1.58e 4.0 ... 50.65 38.14 1051 39.75 -7.6 SantCUSA SC .23e ... 6 19.02 11.12 8404 18.21 -2.2 SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9 SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5 SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0 SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2 Santand pfC SOVpC 1.83 7.0 ... 26.89 25.10 1 25.97 +1.1 SaratogaI SAR 2.00f 9.8 7 22.99 19.62 24 20.34 -9.1 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 2 25.62 -.7 Sasol SSL 1.41e 4.0 ... 38.75 26.92 243 35.10 +2.6 SaulCntr BFS 2.08 4.3 16 65.43 48.09 23 48.64 -21.2tSaulCtr pfC BFSpC 1.72 7.2 ... 25.98 24.00 3 23.95 -5.4 MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 43 80.35 61.02 7374 68.28 +1.3 SchndrNt n SNDR .24 .9 ... 30.00 17.69 549 26.18 -8.3 SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 835 63.81 -1.1 SchwUSLgC SCHX .98e 1.6 ...q 68.43 56.18 842 63.01 -1.2 SchwLCGr SCHG .63e .9 ...q 76.83 61.43 485 71.44 +1.0 SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 335 52.88 -3.3 SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 311 52.85 -.8 SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 327 70.04 +.4 SchwEMkt SCHE .49e 1.8 ...q 31.08 24.02 1243 27.79 -.5 Sch 1000 n SCHK ... ... ... 28.14 24.88 142 25.96 -1.1 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 242 30.39 +2.4 SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.61 164 36.04 +.2 SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.16 293 30.66 +.9 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 222 37.77 -.3 SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 268 36.65 -2.2 SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 64 36.45 -2.2 SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 2966 48.21 -5.8 SchwIntEq SCHF .71e 2.1 ...q 36.35 30.58 2086 34.08 tSchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.42 658 50.41 -3.1 SchwREIT SCHH .89e 2.4 ...q 42.54 36.27 963 37.62 -9.6tSchIntUSTr SCHR .86 1.7 ...q 54.67 51.88 84 51.89 -2.7tSchSTUSTr SCHO .35 .7 ...q 50.57 49.63 266 49.66 -.7 SchUSTips SCHP ... ... ...q 56.10 54.06 197 54.41 -1.8 SchwIntSC SCHC .59e 1.6 ...q 39.15 32.40 162 36.86 +.6 Schwab SCHW .40 .7 31 58.11 37.63 9733 54.49 +6.1 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 29 25.91 -3.6 Schwb pfD SCHWpD ... ... ... 27.90 25.49 48 26.05 -3.5 SchwitMau SWM 1.72 4.2 14 48.06 36.26 153 40.93 -9.8 SciApplic SAIC 1.24 1.4 24 88.49 60.21 514 85.95 +12.3 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 13 25.44 ScorpBlk rs SALT .08 1.1 ... 8.85 5.70 651 7.60 +2.7 ScorpioTk STNG .04 1.7 ... 4.59 1.85 2809 2.37 -22.3 ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 5 24.50 -1.4 ScorpT19 n SBBC ... ... ... 26.51 24.62 25.08 -1.3 Scotts SMG 2.12 2.5 20 110.12 80.21 955 83.44 -22.0 ScrippsEW SSP .05p ... 37 22.33 11.13 281 11.45 -26.7 Sea Ltd n SE ... ... ... 15.73 10.22 1037 10.97 -17.7 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4010.00 -9.1 SeabGld g SA ... ... ... 13.70 9.50 245 10.50 -7.1 SeacorHld CKH ... ... ...dd 59.00 31.90 157 56.16 +21.5 SeacrMar SMHI ... ... ... 25.00 11.66 86 22.04 +88.4 SeadrillLtd SDRL ... ... 1 .69 .15 5562 .28 +21.2 Seadrill SDLP .40 12.2 ... 4.20 2.60 383 3.28 -10.4 SealAir SEE .64 1.5 22 49.94 40.76 1406 43.65 -11.5sSeaspan SSW .50 6.6 12 7.91 5.02 1881 7.63 +13.0 Seaspn pfE SSWpE 2.06 8.3 ... 25.50 21.39 11 24.90 +.3 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.86 50 25.20 -1.4 Seaspn pfD SSWpD 1.99 8.0 ... 25.20 20.76 8 24.76 +.5 Seaspn pfH SSWpH ... ... ... 24.96 20.14 28 24.16 +2.2 Seaspn pfG SSWpG ... ... ... 25.20 21.98 25 24.70 +1.6 Seaspan n SSWA ... ... ... 24.58 23.15 5 23.47 -3.5 SeaWorld SEAS ... ... ...dd 19.23 10.42 1412 14.96 +10.2 SelEngS n WTTR ... ... ... 21.96 11.22 902 15.49 -15.1 SelMedHld SEM ... ... 13 19.78 13.05 326 18.20 +3.1 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 16 25.18 SemGroup SEMG 1.89f 8.0 ...dd 33.90 20.20 639 23.65 -21.7 SemiMfg SMI ... ... 19 9.14 4.49 149 6.48 -24.3 SempraEn SRE 3.58f 3.3 20 122.98 100.63 4484 109.89 +2.8 Sempra pfA SREpA ... ... ... 104.97 96.15 4 101.75 +2.6 SendGrid n SEND ... ... ...cc 32.03 17.50 527 28.69 +19.7 SensataT ST ... ... 20 57.40 38.71 50.49 -1.2 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 2.0 20 84.98 65.60 382 67.16 -8.2 SequansC SQNS ... ... ...dd 4.75 1.44 43 1.65 -13.6 Seritage n SRG 1.00 2.8 ... 50.00 34.07 285 35.59 -12.0 Seritge pfA SRGpA 1.75 8.3 ... 24.52 20.02 21.05 -13.6 ServiceCp SCI .68f 1.8 25 40.28 31.17 1455 38.24 +2.5 ServiceMst SERV ... ... 29 55.36 36.34 598 50.55 -1.4 ServcNow NOW ... ... ...dd 176.56 93.71 3174 160.66 +23.2 Servotr SVT .30e 3.1 ...cc 12.80 8.50 1 9.57 -14.0 ShakeShk n SHAK ... ... 69 47.39 30.12 412 42.98 -.5 ShawCm g SJR 1.18 ... ... 23.44 18.50 635 20.92 -8.4 ShellMidst SHLX 1.33f 6.3 17 33.25 19.42 502 21.23 -28.8 Sherwin SHW 3.44f .9 28 435.15 326.68 2461 369.08 -10.0 ShinhanFn SHG ... ... ... 50.37 40.44 85 43.51 -6.2 ShipFin SFL 1.40 9.8 12 15.98 12.30 1975 14.25 -8.1 Shopify n SHOP ... ... ...dd 154.82 74.82 1920 123.14 +21.9 Shutterstk SSTK ... ... ...cc 52.78 29.85 111 50.07 +16.4 SibanyeG SBGL .14r 4.0 ... 8.32 3.37 2555 3.52 -27.5 SiderurNac SID ... ... ... 3.55 1.76 1896 2.63 +7.3 SierraMt n SMTS ... ... ... 3.00 2.13 36 2.57 +3.6 Sifco SIF ... ... ...dd 8.05 5.00 4 6.00 -9.8 SignetJwlrs SIG 1.24f 3.1 6 77.94 33.11 1413 39.49 -30.2 Silvrbow n SBOW ... ... ... 34.76 19.89 6 31.83 +7.1 SlvrcpMt n SVM .02 ... ... 3.43 2.12 212 2.81 +7.3tSimonProp SPG 7.80f 5.3 20 173.02 145.96 1675 147.80 -13.9 Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.36 67.55 -5.5 SimpsnM SSD .84 1.5 29 61.62 39.82 164 55.34 -3.6sSinopcShg SHI ... ... ... 65.68 50.67 44 66.40 +16.5 Siteone n SITE ... ... 57 80.56 47.09 363 72.17 -5.9 SixFlags SIX 3.12f 5.3 18 70.44 51.25 1408 59.16 -11.1 Skechers s SKX ... ... 15 43.08 22.64 5484 29.21 -22.8 Skyline SKY ... ... 26 27.26 5.07 104 24.41 +90.0 Smart&Fnl SFS ... ... 20 13.95 5.00 476 5.20 -39.2 Smith&N SNN .61e 1.6 68 40.41 33.03 770 38.80 +10.8 SmithAO s AOS .72 1.2 34 68.39 52.90 2273 62.11 +1.4 Smucker SJM 3.12 2.7 15 134.12 99.57 1002 114.55 -7.8 SnapInc A n SNAP 3.28 21.0 ... 23.57 11.28 19794 15.63 +7.0 SnapOn SNA 2.84 1.9 14 185.47 140.83 824 146.17 -16.1 SocCapH n IPOA ... ... ... 10.85 9.85 298 10.04 -.5 SocCapH un IPOA/U ... ... ... 10.97 10.02 24 10.55 -.5 SocQ&M SQM .99e 1.8 ... 64.20 32.38 1351 56.05 -5.6 Sogou n SOGO ... ... ... 14.69 7.91 1424 8.56 -26.0 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 414 18.19 -15.0 Solitario XPL ... ... ...dd .88 .43 18 .47 -22.1 SonicAut SAH .24f 1.2 10 22.75 15.95 504 19.90 +7.9 SonocoP SON 1.56 3.0 26 55.77 46.55 1398 51.74 -2.6 SonyCp SNE ... ... ... 53.91 34.39 1257 49.39 +9.9 Sothebys BID .40 .7 17 57.95 42.78 137 53.91 +4.5 SourcC SOR 1.00f 2.5 ...q 42.97 37.68 6 40.00 -1.9 SoJerInd s SJI 1.09 3.6 27 37.70 25.96 2086 30.68 -1.8 SthcrssEn SXE ... ... ...dd 4.44 1.44 89 1.75 +3.6 SCEd pfB SCEpB 1.02 4.5 ... 25.00 20.36 0 22.85 -.7 SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 4 22.19 -6.5 SCEd pfD SCEpD 1.08 4.8 ... 26.43 21.37 1 22.45 -6.8 SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 4 23.65 -7.0 SouthnCo SO 2.40f 5.3 51 53.51 42.38 5078 45.70 -5.0 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 30 25.98 -3.7 SouthCo ef SOJB ... ... ... 26.25 23.71 39 24.55 -4.5 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 45 24.11 -5.3 SthnCopper SCCO .23e .4 46 58.09 32.63 956 54.65 +15.2 SwstAirl LUV .50f .9 9 66.99 49.76 3656 53.88 -17.7 SwtGas SWX 2.08f 2.9 22 86.87 62.54 125 72.57 -9.8 SwGA Fn SGB .44 2.1 16 24.00 18.50 3 20.96 -12.7 SwstnEngy SWN ... ... 5 7.81 3.42 18325 4.28 -23.3 SprkNtSE wi LOV ... ... ... 15.40 10.15 2 14.05 +11.1 Sparton SPA ... ... 21 23.59 16.35 62 18.83 -18.3 SpdFosFr n EFAX ... ... ... 77.82 67.00 1 72.66 -.3 SpdDbShDu STOT ... ... ... 50.04 47.00 7 48.76 -1.3 SpdEmFos EEMX ... ... ... 76.80 59.58 4 68.53 -1.8tSpdDbEMk EMTL ... ... ... 52.27 48.97 4 48.96 -2.8 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 22 15.03 +1.0 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 25.72 -.5 SpectraEP SEP 2.95f 8.4 10 46.47 32.12 478 35.20 -11.0 SpectrmB SPB 1.68 1.8 17 144.79 89.37 426 95.00 -15.5 SpeedM TRK .60 3.3 20 23.47 16.80 12 18.17 -3.7 SpF LgCap n FMDG ... ... ... 33.20 26.89 12 28.49 +1.7tSpinMedT n FFIU ... ... ... 25.15 24.27 5 24.34 -1.9 Spire SR 2.25f 3.2 20 82.85 60.09 213 70.90 -5.7 SpiritAero SPR .10 ... 17 105.20 51.85 980 78.97 -9.5 SpiritAir SAVE ... ... 11 56.89 30.32 992 38.24 -14.7 SpiritRltC SRC .72 9.1 12 9.46 6.64 3693 7.95 -7.3 SpiritR pfA SRCpA 1.50 7.0 ... 26.40 21.00 9 21.45 -13.6 Spotify n SPOT ... ... ... 169.00 135.51 1180 155.07 +4.1 SpragueRs SRLP 2.50 10.9 16 30.75 22.85 16 23.00 -5.0 Sprint S ... ... 3 9.22 4.81 7115 5.91 +.3 SprottSilv PSLV ... ... ...q 6.85 5.83 316 6.16 -2.8 SprottGold PHYS ... ... ...q 11.15 9.83 479 10.81 +2.1 SprottPPP SPPP ... ... ... 9.91 7.44 24 8.76 -6.3 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 18.08 18359 46.01 +32.7 STAG Indl STAG 1.39 5.8 32 28.95 22.42 370 23.84 -12.8 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 15 24.98 -1.1 STAG pfC STAGpC ... ... ... 27.74 24.76 1 25.40 -3.0 StageStrs SSI .20 7.0 ...dd 3.18 1.45 194 2.85 +69.6 SP Matls XLB .98e 1.7 ...q 64.17 51.35 8676 57.24 -5.4 SP HlthC XLV 1.01e 1.2 ...q 91.79 74.45 8904 81.79 -1.1tSP CnSt XLP 1.28e 2.6 ...q 58.95 50.20 18755 50.11 -11.9 SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 6697 101.57 +2.9 SP Engy XLE 2.04e 2.8 ...q 78.39 61.80 22730 72.96 +1.0 SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 69590 27.67 -.9 SP Inds XLI 1.12e 1.5 ...q 80.96 64.65 21086 73.40 -3.0 SP Tech XLK .78e 1.2 ...q 71.34 54.25 16507 64.82 +1.4 SpdrRESel XLRE ... ... ...q 34.02 29.17 3914 30.31 -8.0 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 16892 50.67 -3.8 StdMotor SMP .84f 1.8 26 54.73 40.56 109 45.97 +2.4 Standex SXI .72f .7 21 110.00 84.30 28 99.05 -2.7 StanBlkDk SWK 2.52 1.8 20 176.62 133.25 3423 141.61 -16.5 StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 17 25.15 -.3tStanBlD un SWP ... ... ... 128.00 105.77 47 109.00 -11.2 Stantec g STN .55f ... 17 29.25 22.25 11 24.75 -11.4 StarGas SGU .47f 4.8 15 11.70 8.74 17 9.79 -8.9 Starret SCX .40 6.5 20 9.90 6.05 5 6.14 -28.7 Startek SRT ... ... 69 14.78 8.61 85 9.68 -2.9 StarwdPT STWD 1.92 9.2 11 23.01 19.47 1395 20.80 -2.6 StateStr STT 1.68 1.7 17 114.27 79.28 2473 101.10 +3.6 StateSt pfC STTpC ... ... ... 25.55 24.01 19 25.04 -.6 StateSt pfD STTpD ... ... ... 28.96 26.10 35 26.66 -2.9 StaStCp pfG STTpG ... ... ... 28.45 25.52 57 25.78 -4.9 StateSt pfE STTpE ... ... ... 27.16 25.47 24 26.12 -1.3 Statoil ASA STO .88e 3.5 ... 26.36 16.18 2117 25.35 +18.3 SteelPtrs SPLP .38p ... 8 20.70 17.45 18 17.55 -10.2tSteelPr pfA SPLPpA ... ... ... 22.74 19.87 30 19.81 -6.4 Steelcse SCS .51 3.7 16 18.15 12.50 327 13.90 -8.6 StellusCap SCM 1.36 10.8 10 14.50 11.07 159 12.60 -4.1 Stepan SCL .82 1.1 18 92.97 68.75 304 74.46 -5.7 Steris plc STE 1.24 1.3 24 97.47 73.50 306 95.27 +8.9 SterlingBc STL .28 1.2 15 26.50 21.00 2590 22.65 -7.9 SterlBc pfA STLpA ... ... ... 26.74 25.65 12 26.07 -.9 StewInfo STC 1.20 2.8 29 47.75 34.48 113 42.45 +.4 StifelFin SF .40 .7 18 68.76 41.93 256 58.08 -2.5 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 4 26.41 -2.5 Stif 47 ef SFB ... ... ... 26.20 23.25 32 24.13 -3.2 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 40.16 16.76 151 35.58 +10.6 StoneHEM EDF 2.16 14.4 ...q 17.31 14.50 48 15.01 -5.7 StonHEmM EDI 1.81 12.5 ...q 16.79 13.37 48 14.48 -7.0 StoneMor STON 1.32 22.1 ...dd 10.15 4.61 60 5.97 -9.0 Stonerdg SRI ... ... 19 30.34 14.16 336 27.34 +19.6 StoreCap STOR 1.24 5.1 22 26.58 19.65 1337 24.55 -5.7 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 1 20.73 +2.4 StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 2 25.76 -.4 StratPG34 GJR .27 1.2 ... 22.60 20.85 22.22 +.9 StratUSM GJH .64 6.6 ... 10.36 9.37 9.70 -3.5sStratWMT GJO .22 1.0 ... 22.50 21.72 5 22.15 -.5 Stryker SYK 1.88 1.1 28 170.00 132.44 1280 164.71 +6.4 SturmRug RGR .92 1.6 19 68.80 43.00 82 56.35 +.9 SubPpne SPH 2.40 10.4 33 27.05 21.85 213 23.18 -4.3 SumitMitsu SMFG ... ... ... 9.67 7.10 676 8.59 -1.2 SummitHtl INN .72f 4.9 14 19.39 12.77 498 14.58 -4.3 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 5 23.71 -7.0 SumHP pfE INNpE ... ... ... 26.25 22.82 4 23.24 -9.5 SumtMtls n SUM .29t ... 26 34.06 25.30 1583 28.23 -10.2 SummitMP SMLP 2.30 15.2 63 24.75 13.10 231 15.15 -26.1 SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 837 91.34 -1.6 SunLfFn g SLF 1.74 ... ... 44.50 32.22 573 40.89 -.9 SunCokeE SXC .59 ... 6 13.43 7.66 288 10.67 -11.0 SunCokeEn SXCP 2.38 13.1 9 21.95 14.55 99 18.10 +3.7 Suncor g SU 1.44f ... ... 38.87 27.96 2365 38.04 +3.6 SunlOnl n STG ... ... ... 14.08 6.80 272 7.81 -29.6 SunLink SSY ... ... ...dd 2.08 1.27 0 1.30 -18.2 SunocoLP SUN 3.30 12.0 81 33.11 24.76 263 27.63 -2.7 SunstnHtl SHO .20 1.3 18 17.46 14.09 1779 15.62 -5.5 SunstHt pfE SHOpE ... ... ... 27.22 24.96 38 25.12 -3.8tSunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.45 1 24.76 -4.2 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 3482 67.53 +4.6 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 3 24.24 -1.4 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 2.10 .59 28 1.92 +30.6 SupEnrgy SPN .32 3.2 ...dd 12.31 7.66 3496 9.88 +2.6 SuperiorInd SUP .36 2.7 20 22.50 12.70 202 13.15 -11.4 Supvalu rs SVU ... ... 4 29.68 13.60 3973 14.61 -32.4 SuthrlAs n SLD 1.52 10.5 ... 16.20 13.55 40 14.45 -4.6 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 2 25.28 -1.4 SwEBioFu23 FUE ... ... ... 8.47 6.45 6.91 -1.2 SwEGrain23 GRU ... ... ... 4.25 3.29 3.62 +8.1 SwRCmETR RJN ... ... ... 3.72 1.87 2 3.07 +10.0 SwRCmMTR RJZ ... ... ... 9.20 7.70 0 8.78 -1.7 SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 23 6.19 +3.2 SwERCmTR RJI ... ... ... 5.75 4.64 85 5.64 +4.4 SwisHelv SWZ .64e .2 ...q 13.74 11.80 43 12.26 -3.9 Switch n SWCH .14p ... ... 20.45 13.10 386 14.17 -22.1 Synchrony SYF .60 1.7 12 40.59 26.01 7072 34.35 -11.0 Synnex SNX 1.40 1.4 13 141.94 93.87 151 102.66 -24.5tSynovs pfC SNVpC 1.97 7.8 ... 28.97 25.46 11 25.37 -2.9 SynovusFn SNV 1.00f 1.9 21 53.14 40.08 1606 52.27 +9.0 SynthBiol SYN ... ... ...dd 1.05 .19 1307 .22 -56.7 Sysco SYY 1.44 2.3 25 64.27 48.85 1941 61.93 +2.0 Systemax SYX .22f .7 29 34.91 12.80 172 29.96 -9.9 T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 41.75 18.64 6984 36.91 +24.2 TC PpLn TCP 4.00 11.8 11 61.74 30.34 253 33.90 -36.2sTCF Fncl TCF .60 2.4 22 24.43 14.58 3935 24.79 +20.9 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 15 24.55 -4.6 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 69 5.45 -7.2 TE Connect TEL 1.60 1.6 28 108.23 73.01 2225 97.74 +2.8 THL Crd21 TCRX ... ... ... 25.94 25.07 25.25 +.2 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.71 -.9 THLCSenL TSLF 1.32 7.6 ...q 18.60 16.30 75 17.31 +2.7 TIM Part TSU .28e 1.2 ... 23.03 13.63 909 22.54 +16.7 TJX TJX 1.56f 1.9 21 85.21 66.44 3039 83.09 +8.7 TPG Pace n TPGE ... ... ... 10.30 9.67 368 10.13 +4.0 TPG Pac n TPGH ... ... ... 9.89 9.67 9.85 +1.2 TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 135 19.85 +4.2 TPG SpLnd TSLX 1.56 8.8 9 21.74 17.00 216 17.82 -10.0 TableauA DATA ... ... ...dd 87.60 53.50 925 81.98 +18.5 TahoeRes TAHO .24 4.8 ... 9.68 3.76 2577 5.04 +5.2 TailorBr TLRD .72 2.4 16 30.50 9.40 643 29.40 +34.7 Taiwan TWN ... ... ...q 22.25 18.74 10 20.13 -3.5 TaiwSemi TSM .73e 1.9 18 46.57 33.14 12998 38.75 -2.3 Takung n TKAT ... ... ... 8.09 1.88 0 2.09 -16.9 TallgEGP n TEGP 1.95f 9.1 ...dd 28.94 17.14 487 21.40 -16.9 TallgrsEn TEP 3.90f 9.0 12 52.84 34.37 265 43.50 -5.1 TangerFac SKT 1.40f 6.5 11 32.10 21.14 2421 21.45 -19.1 TanzRy g TRX ... ... ... .60 .24 301 .55 +97.8 Tapestry TPR 1.35 2.5 33 54.59 38.47 2213 53.16 +20.2 TargaRes TRGP 3.64 7.9 ... 56.79 39.59 1935 46.28 -4.4 TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 9 26.45 -.1 Target TGT 2.48 3.5 13 78.70 48.56 3944 70.53 +8.1 TaroPhrm TARO ... ... 10 128.46 93.01 71 101.51 -3.1 Taseko TGB ... ... ... 2.46 1.02 974 1.23 -47.2 TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 37.62 24.76 1629 24.64 -25.5 Taubmn TCO 2.62f 4.9 19 66.61 44.78 807 53.71 -17.9tTaub pfJ TCOpJ 1.63 6.9 ... 25.63 24.27 20 23.67 -5.8 Taub pfK TCOpK 1.56 6.7 ... 26.16 22.72 11 23.42 -7.1 TaylorMH TMHC ... ... 16 28.42 19.68 1090 23.21 -5.1 Team TISI ... ... ...dd 30.20 10.45 336 17.10 +14.8 Technip FTI .13 ... 19 35.00 24.53 3143 33.39 +6.6 TeckRes g TECK .16e ... ... 30.80 14.56 5900 25.57 -2.3 Teekay TK .22 2.5 ...dd 10.90 5.14 516 8.67 -7.0 TeekLNG TGP .56 3.0 ... 21.65 14.05 136 18.40 -8.7 TeekLN pfA TGPpA 2.25 9.3 ... 26.36 24.26 18 24.32 -3.7 TeekOffsh TOO .04m 1.5 ... 5.37 1.65 569 2.60 +10.2 TeekOf pfA TOOpA 1.81 8.0 ... 24.49 12.69 4 22.50 -2.5 TeekOf pfB TOOpB 2.13 8.9 ... 26.00 14.75 8 23.97 -3.5 TeekayTnk TNK .21 18.6 ... 2.20 1.08 970 1.13 -19.3 Tegna TGNA .28 2.6 6 16.70 10.46 1251 10.72 -23.9 TejonRnch TRC ... ... ...cc 24.58 18.59 132 24.23 +16.7 TeklaHlth HQH 1.92e 9.3 ...q 26.37 20.36 111 20.70 -8.2 TeklaHcrOp THQ 1.35a 8.3 ...q 19.00 16.02 89 16.35 -6.7 TeklaLfSci HQL 1.95e 10.6 ...q 22.24 18.21 159 18.46 -6.0 TeklaWH n THW 1.40 11.0 ...q 15.39 12.47 102 12.70 -6.7 TelInstEl TIK ... ... 34 6.35 2.05 5 2.39 -8.1 Teladoc n TDOC ... ... ... 44.65 22.73 1072 41.15 +18.1 Telaria n TLRA ... ... ...dd 5.30 3.42 220 4.36 +8.2 TlcmArg TEO .71e 2.3 ... 40.19 22.39 83 30.25 -17.4 TelItalia TI ... ... ... 11.28 7.57 35 10.38 +20.3 TelItaliaA TI/A .30e 3.4 ... 9.60 6.27 18 8.95 +24.1 Teledyne TDY ... ... 31 201.40 123.29 151 194.96 +7.6 Teleex TFX 1.36 .5 33 288.78 191.40 281 263.37 +5.8 TelefBrasil VIV .64e 4.5 17 17.33 13.06 885 14.22 -4.1 TelefEsp TEF 1.20e 11.9 ... 11.64 8.99 1094 10.07 +4.0 TelData TDS .64f 2.2 10 29.87 23.54 519 28.90 +4.0 TelData45 TDI 1.66 6.7 ... 26.61 23.29 3 24.67 -3.4 TelData 61 TDA 1.47 6.2 ... 25.64 23.11 11 23.75 -4.6 TelData60 TDJ 1.75 7.0 ... 26.48 23.95 9 25.07 -.8 TelData59 TDE 1.72 6.9 ... 26.21 24.26 13 24.89 -1.7 Telus gs TU 2.02 ... ... 38.50 32.56 320 35.08 -7.4 TmpDrgn TDF 4.00e 2.3 ...q 24.65 18.60 36 21.76 +1.2 TmpEMF EMF 1.28e 2.0 ...q 18.00 14.32 27 15.71 -4.3 TmpEMI TEI .80a 7.1 ...q 11.98 10.93 46 11.33 +1.4 TmpGlb GIM .30 4.7 ...q 6.77 6.29 309 6.44 -.3 TempurSly TPX ... ... 12 68.05 41.50 621 41.78 -33.4sTenaris TS .69e 1.8 ... 38.00 25.91 2670 37.72 +18.4 TenetHlth THC ... ... ...dd 25.24 12.25 1014 23.92 +57.8 Tengsco TGC ... ... ...dd 1.19 .55 62 .77 -3.8 Tennant TNC .84 1.1 42 77.20 59.00 208 74.45 +2.5tTenneco TEN 1.00 2.0 8 65.59 50.28 1147 49.52 -15.4 TVA 28 TVC .96 3.8 ... 25.97 24.58 10 25.06 -.2 TVA 29 TVE .84 3.4 ... 26.98 24.82 7 24.91 -.4 Teradata TDC ... ... 24 42.84 27.05 607 40.25 +4.7 Teradyn TER .36f .9 31 50.68 29.68 5845 41.50 -.9 Terex TEX .40f 1.1 32 50.17 31.25 2270 36.64 -24.0 Ternium TX 1.00e 2.6 12 39.48 22.78 274 37.92 +20.0 TerraNitro TNH 5.15e 6.1 10 93.59 75.20 83.96 +5.2 TerrenoRlt TRNO .88 2.5 29 38.54 30.51 315 35.14 +.2 TetraTech TTI ... ... ...dd 4.54 1.85 600 3.80 -11.0 TeucrCorn CORN ... ... ...q 20.05 16.53 55 17.74 +5.8tTeucrSug CANE ... ... ...q 11.33 7.55 121 7.54 -22.9 TeucrWht WEAT ... ... ...q 8.43 5.80 102 6.38 +6.3 TeucrSoyb SOYB ... ... ...q 19.64 17.27 37 18.74 +4.8 TeucrmAgs TAGS ... ... ...q 26.56 21.20 22.33 +1.0 TevaPhrm TEVA .73e 4.2 6 33.82 10.85 11732 17.56 -7.3 TexPacLd TPL .29f .1 94 569.99 279.33 21 535.44 +19.9 Textainer TGH .96 5.6 ...dd 26.50 9.60 133 17.25 -19.8 Textron TXT .08 .1 41 65.99 45.00 2392 64.27 +13.6 Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7 ThermoFis TMO .68f .3 26 226.44 165.75 2042 213.17 +12.3 Thermon THR ... ... 48 26.50 15.74 79 23.76 +.4 ThirdPtRe TPRE ... ... 7 17.10 11.90 322 13.80 -5.8 ThomsonR TRI 1.38 3.5 17 48.61 38.22 967 39.93 -8.4 Thor Inds THO 1.48 1.5 12 161.48 87.96 833 99.45 -34.0 3D Sys DDD ... ... 45 23.70 7.92 1695 11.21 +29.7 3M Co MMM 5.44f 2.7 25 259.77 193.54 11650 201.13 -14.5sTidwtr TDW 1.00 3.0 ...dd 34.33 .66 170 33.71 +38.2 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 171 18.72 -8.2 Tiffany TIF 2.00 2.0 34 111.44 84.15 1236 99.56 -4.2 Tillys TLYS ... ... 27 16.57 8.42 83 11.45 -22.4 TimeWarn TWX 1.61 1.7 16 103.90 85.88 3787 96.04 +5.0 Timken TKR 1.08 2.5 17 55.65 41.85 1469 43.60 -11.3 TimknSteel TMST ... ... ...dd 20.24 12.48 362 16.40 +8.0 Titan Intl TWI .02 .2 ...dd 14.53 7.97 433 10.65 -17.3 TollBros TOL .44f 1.1 13 52.73 35.72 2247 40.99 -14.6 Tompkins TMP 1.92f 2.4 23 90.50 71.27 53 79.09 -2.8 TootsieR TR .36b 1.2 26 37.48 28.50 82 28.85 -18.4 TopBuild n BLD ... ... 34 82.26 49.61 705 78.86 +4.1 Torchmark TMK .64f .7 7 93.60 73.99 814 86.12 -5.1 Trchmk pfC TMKpC ... ... ... 27.68 25.44 15 26.00 -2.8 Toro Co s TTC .70 1.2 25 73.86 58.39 621 59.50 -8.8 TorDBk gs TD 2.68f ... ... 61.06 45.18 963 55.39 -5.4 MonTNAPpl TPYP .45p ... ...q 24.31 20.22 34 21.59 -7.6 TortWat n TBLU ... ... ... 30.84 24.91 0 29.18 -2.1 TortEnInd NDP 1.75 14.4 ...q 16.21 10.70 49 12.16 -8.4 TortEnInf TYG 2.62 9.5 ...q 35.20 24.24 158 27.51 -5.4 TortMLP NTG 1.69 9.5 ...q 21.09 14.91 712 17.70 +.8 TortPplE TTP 1.63m 9.7 ...q 21.66 15.55 46 16.88 -10.2 TortPw&E TPZ 1.65 9.0 ...q 23.17 17.51 27 18.32 -11.1sTotal SA TOT 2.71e 4.3 ... 62.50 48.15 3257 62.79 +13.6 TotalSys TSS .52f .6 25 90.74 56.31 1708 85.61 +8.2 TowerIntl TOWR .48 1.6 14 33.65 21.00 55 30.25 -1.0 TownsqMda TSQ .07p ... 10 12.22 6.28 39 7.82 +1.8 Toyota TM ... ... ... 140.99 103.62 146 129.47 +1.8 TrCda g TRP 2.76 6.4 16 51.85 39.16 2563 42.91 -11.8 TransEntx TRXC ... ... ...dd 5.00 .45 2143 1.80 -6.7sTransUn n TRU ... ... 27 67.73 39.61 2135 66.39 +20.8 Trnsalta g TAC .23 ... ... 6.60 5.00 8 5.25 -11.8 TrnsatlPet TAT ... ... ...dd 2.18 .58 51 1.59 +14.4 TrnsRty TCI .20p ... ...dd 50.99 16.50 2 47.05 +50.2sTransDigm TDG 24.00 ... 23 331.19 237.54 471 326.58 +18.9 TrnsMont TLP 2.48f 6.2 16 47.45 33.98 22 40.05 +1.5 Transocn RIG ... ... ...dd 12.75 7.20 14387 12.45 +16.6 TrGasSur TGS ... ... ... 24.22 14.10 143 19.04 -14.3 Travelers TRV 3.08f 2.3 18 150.55 113.76 3122 132.88 -2.0 Travelport TVPT .30 1.7 ... 17.65 12.10 1139 17.17 +31.4 TrecoraRs TREC ... ... 19 14.40 10.25 25 14.00 +3.7 Tredgar TG .44 2.4 25 20.65 14.65 43 18.50 -3.6 TreeHseF THS ... ... 12 87.91 36.35 578 38.43 -22.3 Trex TREX ... ... 32 120.40 61.57 175 104.03 -4.0 TriPointe TPH ... ... 13 19.55 12.03 2144 16.24 -9.4 TriContl TY 1.07e 4.0 ...q 28.32 22.63 45 26.60 -1.3 TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 0 50.10 -.6 TrianglCap TCAP 1.20 10.2 ... 19.01 8.91 309 11.73 +23.6 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 2 25.27 +.6 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 4 25.25 +.2 TribMda A TRCO 1.00 2.6 74 43.71 37.59 1106 38.41 -9.6 TrilogyMtl TMQ ... ... ...dd 1.64 .58 168 1.16 +6.4 TrimShrk n TTAC ... ... ... 36.45 28.39 21 34.37 +1.9 TrimAllC n TTAI ... ... ... 29.03 24.67 5 27.15 -.1sTriNetGrp TNET ... ... 37 51.71 28.81 363 51.13 +15.3 Trinity TRN .52 1.6 7 38.25 25.05 10795 31.75 -15.2 TrinityPlce TPHS ... ... ... 7.59 5.86 14 6.62 -4.7 Trinseo SA TSE 1.44 1.9 9 85.35 57.70 519 75.80 +4.4 TrioTch TRT ... ... 17 8.47 4.05 10 5.53 -21.1 TriplePtV TPVG 1.44 11.9 7 14.39 11.12 61 12.07 -4.9 TripPt22 n TPVY ... ... ... 26.99 24.80 6 25.15 -2.8 Triple-S GTS ... ... 26 29.43 15.05 87 28.85 +16.1 TritonInt n TRTN 1.80 5.9 ... 43.85 24.85 591 30.59 -18.3 TriumphGp TGI .16 .7 5 34.80 19.65 954 24.15 -11.2 Tronox TROX .18 .9 45 28.40 12.88 672 19.02 -7.3 TrueBlue TBI ... ... 16 29.50 19.30 125 26.85 -2.4 Tsakos TNP .20 5.5 ... 5.27 3.11 133 3.63 -7.2 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 5 25.45 +.6 Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 12 25.19 -1.2 Tsakos pfD TNPpD 2.19 8.7 ... 25.93 24.04 6 25.14 +1.5 TsaksE p E TNPpE ... ... ... 25.89 24.58 13 25.05 -.7 Tuppwre TUP 2.72 6.4 ...dd 73.61 40.78 1450 42.40 -32.4 Turkcell TKC ... ... ... 11.29 7.79 300 8.87 -13.0 TurnPtBr n TPB .16 .8 ... 22.99 14.45 41 20.80 -1.6 TurqHillRs TRQ ... ... 28 3.59 2.44 3061 3.09 -9.9 TutorPerini TPC ... ... 11 31.85 20.20 289 21.50 -15.2 22ndCentry XXII ... ... ...dd 4.44 1.13 3424 2.05 -26.8 Twilio n TWLO ... ... ... 42.54 22.80 1571 40.62 +72.1 Twitter TWTR ... ... ...dd 36.80 15.67 40950 30.47 +26.9 TwoHrb pfA TWOpA 2.03 7.9 ... 28.17 25.38 4 25.73 -5.6 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 14 24.95 -5.0 TwoHrbI rs TWO 1.88 12.0 6 17.26 13.85 1465 15.72 -3.3 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 8 23.97 -4.4sTylerTech TYL ... ... 52 227.59 160.12 221 223.05 +26.0 Tyson TSN 1.20 1.7 13 84.65 57.20 1520 70.37 -13.2U -sUBS 3xLCr WTIU ... ... ... 35.06 9.44 9 33.20 +41.0tUBS 3xInvC WTID ... ... ... 49.24 8.81 25 9.31 -39.1 VelDlyIn n EXIV ... ... ... 61.00 24.65 159 36.31 -25.0 VelLngVS n EVIX ... ... ... 25.69 10.15 0 11.20 -6.6 UBS FILCG FBGX ... ... ...q 264.15 161.21 2 224.15 -1.3 UBS2xSPDiv SDYL 3.40e 4.4 ...q 91.38 59.18 1 77.71 -9.1 UBS Grp UBS .80f 4.7 ... 20.89 15.77 2076 16.88 -8.2 UDR UDR 1.29f 3.7 22 40.71 32.88 1039 35.18 -8.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 47

UGI Corp UGI 1.00 2.1 10 52.00 42.51 722 47.00 +.1 UMH Prop UMH .72 5.6 25 17.90 11.38 170 12.84 -13.8 UMH pfB UMHpB 2.00 7.5 ... 28.16 25.95 1 26.55 -2.8 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 1 25.18 -7.3 UQM Tech UQM ... ... ...dd 1.79 .50 34 1.22 -12.2 US FdsHl n USFD ... ... 26 35.75 25.43 2823 34.19 +7.1 US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92f 1.0 50 94.45 56.50 61 94.65 +31.1 US Silica SLCA .25 .9 77 41.79 23.75 3436 27.74 -14.8 USA Cmp USAC 2.10 11.3 ...cc 19.33 14.30 188 18.51 +11.9 Usaa USA Vl ULVM ... ... ... 55.24 48.81 74 51.33 -1.3 Usaa SCVal USVM ... ... ... 53.15 47.00 4 51.15 +.8 USAA IntlVl UIVM ... ... ... 55.54 49.30 48 52.25 +1.6 Usaa EMVl UEVM ... ... ... 56.13 48.97 26 50.99 -.7tUsaa STrBd USTB ... ... ... 54.88 49.39 9 49.40 -1.4tUsaa IntBd UITB ... ... ... 50.30 48.46 4 48.41 -3.5 USANA s USNA ... ... 25 100.59 52.80 247 96.05 +29.7 USCF Oil n USOU ... ... ... 65.12 22.66 2 61.56 +43.2 USCF ShOil USOD ... ... ... 26.29 6.52 1 6.61 -41.6 USCF shpei BUY ... ... ... 27.03 23.45 25.69 +1.4 USCF shpen BUYN ... ... ... 27.42 23.45 1 26.08 +.7 USD Ptrs USDP 1.40f 12.9 ... 14.43 9.00 72 10.85 -3.6 USG USG ... ... 22 41.50 25.60 1161 40.07 +3.9tUltrapar UGP .55e 3.1 ... 26.48 18.21 825 17.56 -22.7 UndrArm s UAA ... ... 29 23.46 11.40 6156 16.96 +17.5 UnAr C wi UA ... ... ... 21.81 10.36 2999 14.81 +11.2 Uni UFI ... ... 16 39.21 26.91 99 34.67 -3.3 UniFirst UNF .15 .1 22 176.15 134.65 34 160.10 -2.9 UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1598 55.66 -1.2 Unilever UL 1.48e 2.7 ... 60.13 50.74 989 54.69 -1.2 UnionAc un LTN/U ... ... ... 10.30 10.00 1 10.22 +1.8 UnionPac UNP 2.92f 2.2 10 143.05 101.06 4387 132.83 -.9 UniqueF n UFAB .60 6.6 11 12.21 7.05 43 9.05 +22.0 Unisys UIS ... ... ...dd 13.90 6.90 690 11.15 +36.8 Unit UNT ... ... 12 26.82 15.29 229 22.50 +2.3 UtdContl UAL ... ... 10 83.04 56.51 3814 68.95 +2.3 UtdMicro UMC .09e 3.5 ... 2.73 1.93 587 2.56 +7.1 UPS B UPS 3.64f 3.4 18 135.53 101.45 3626 108.22 -9.2 UtdRentals URI ... ... 9 190.74 100.62 2290 156.43 -9.0 USNatGas UNL ... ... ...q 11.27 8.54 9.18 sUS12MoOil USL ... ... ...q 24.04 15.45 6 23.64 +13.0 USAntimny UAMY ... ... ... .47 .20 39 .24 -24.4 US Bancrp USB 1.20 2.4 14 58.50 49.03 6893 50.42 -5.9 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 31 22.75 +.8 US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 59 27.67 -1.9 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 14 25.11 -.7 US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 20.70 11.88 237 20.38 +12.6 US Cellular USM ... ... 54 41.50 32.06 97 41.29 +9.7 US Cellu60 UZA 1.74 7.0 ... 26.26 23.80 15 24.94 -1.2 US Cellu 63 UZB 1.81 7.2 ... 27.83 24.46 21 25.06 -2.6 US Cell64 UZC 1.81 7.2 ... 27.50 24.55 11 25.04 -3.4 USCmdtyFd USCI ... ... ...q 44.50 36.98 72 43.99 +3.4sUSDslHtOil UHN ... ... ...q 20.20 12.90 2 20.23 +4.6 US GasFd UGA ... ... ...q 34.33 22.30 11 33.40 +4.9 USCoppFd CPER ... ... ...q 21.26 16.00 7 20.05 -4.8 USAgriFd USAG ... ... ...q 17.98 15.87 17.35 +5.1 US NGas rs UNG ... ... ...q 31.72 20.40 2788 22.91 US OilFd USO ... ... ...q 14.00 8.65 20074 13.68 +13.9 US ShrtOil DNO ... ... ...q 81.00 48.19 9 49.30 -13.2 USSteel X .20 .5 21 47.64 18.55 12277 36.47 +3.6 UtdTech UTX 2.80 2.3 21 139.24 109.10 8151 122.10 -4.3 UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 2705 234.22 +6.2 UNITIL UTL 1.46f 3.2 24 52.84 40.92 44 46.18 +1.2 Univar n UNVR ... ... ...cc 32.53 25.79 386 28.10 -9.2 UnvslCp UVV 2.20 4.6 36 73.75 45.95 131 47.35 -9.8 UnvHR UHT 2.64 4.4 35 84.90 53.00 28 59.39 -20.9 UnivHlthS UHS .40 .3 15 128.15 95.26 759 120.51 +6.3 Univ Insur UVE .69a 2.1 11 33.20 15.08 126 32.75 +19.7 UnvSecInst UUU ... ... ...dd 3.20 1.15 2 1.60 -5.9 UnivTInst UTI .08 2.6 ...dd 3.87 2.21 10 3.03 +26.3 UnumGrp UNM .92 1.9 2 58.73 43.55 941 48.24 -12.1 Ur-Energy URG ... ... ... .79 .50 236 .73 +6.4 UraniumEn UEC ... ... ...dd 2.00 .96 679 1.54 -13.0 UrbnEdg n UE .88 4.4 24 27.32 19.76 859 20.07 -21.3 UrstdBid UBP 1.06f 6.3 16 18.92 15.36 2 16.76 -1.1 UrsBidA UBA 1.08f 5.5 15 23.94 17.20 62 19.51 -10.3 UrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.98 1 25.00 -4.9 UrstBid pfH UBPpH 1.56 6.4 ... 26.88 24.15 5 24.39 -6.7V -VF Corp VFC 1.84f 2.4 44 84.38 51.22 2496 78.02 +5.4 VICI Pr n VICI ... ... ... 21.33 17.58 1069 18.04 -13.6 VOC EnTr VOC .47e 9.1 11 6.66 3.15 287 5.14 -13.2 VaalcoE EGY ... ... ... 1.17 .68 65 .97 +39.2 VailRsrt MTN 5.88 2.5 49 237.77 197.11 194 230.89 +8.7 Vale SA VALE .29e 2.1 ... 14.67 7.47 30048 13.95 +14.1 ValeantPh VRX ... ... 5 24.43 9.36 6472 17.47 -15.9sValeroE VLO 3.20f 3.0 29 109.27 60.69 3269 108.29 +17.8 ValeroEPt VLP 2.03f 5.0 15 48.66 33.25 122 40.71 -8.5 Valhi VHI .08 .9 77 9.24 2.13 519 8.45 +37.0 Validus VR 1.52 2.3 15 67.79 41.15 789 67.55 +44.0 Validus pfA VRpA ... ... ... 26.12 24.12 6 25.13 -3.0 Validus pfB VRpB ... ... ... 26.23 24.15 22 25.00 -2.4 VlyNBcp VLY .44 3.6 21 13.38 10.61 2870 12.37 +10.2 VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 3 26.55 -4.3 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 8 25.50 -3.6 Valmont VMI 1.50 1.0 21 176.35 137.90 104 143.05 -13.7tValvoline n VVV .30 1.4 ... 25.63 20.77 2739 20.73 -17.3 VanEMGold OUNZ ... ... ...q 13.44 11.93 61 13.11 +2.0 VanEGold GDX .06e .3 ...q 25.58 20.84 35351 22.70 -2.3 VnE LgFl n LFEQ ... ... ... 28.49 24.98 10 25.80 -1.9 VanE Grn n GRNB ... ... ... 27.50 25.37 6 26.71 -1.0 VnEkSteel SLX .40e .8 ...q 51.91 35.03 35 48.73 +6.3 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.84 20.51 39 21.95 -6.0 VanE Env EVX .53e .6 ...q 91.16 76.33 0 86.74 -.2 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 24.04 -2.3 VanE EMHi HYEM 1.57 6.6 ...q 24.95 23.76 57 23.86 -2.5 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 2117 31.11 -.3 VanE ChiBd CBON .68e ... ...q 24.34 21.32 7 24.13 +6.3 VnEkShHY SHYD .81 3.3 ...q 25.30 24.03 31 24.22 +.1 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 7218 20.97 -1.1 VanE BDC BIZD 1.47e 9.2 ...q 19.24 15.39 17 15.97 -3.8 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 88 19.07 -3.0 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 1480 29.04 -3.0 VanE IntHY IHY 1.26 5.0 ...q 26.20 24.78 66 25.27 -1.4 VanE Reit MORT 2.36e 8.4 ...q 25.41 21.20 21 22.42 -6.9 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 19 24.93 -6.4tVanE EmM EMAG .92 4.3 ...q 22.45 21.21 2 21.17 -3.0 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 51 25.29 +.1 VanE EMBd EMLC .98 5.2 ...q 19.91 18.34 6739 18.91 -.4 VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.91 3 60.60 -.9 VEckMun PRB .15e .6 ...q 24.71 24.19 1 24.33 +.2 VnEkSMu SMB .20 1.2 ...q 17.67 17.10 16 17.12 -.7 VanE LgMu MLN .62 3.2 ...q 20.43 19.41 9 19.61 -3.5 VanEIntMu ITM .54 2.3 ...q 24.33 23.31 270 23.36 -2.9 VnEkHiInInf YMLI 1.20 10.0 ...q 15.92 11.07 2 12.02 -10.5 VanE GenDr GNRX ... ... ... 26.68 20.60 1 24.00 -1.3sVanE OilR CRAK ... ... ...q 32.27 22.33 19 31.81 +3.6 V IntMoat MOTI ... ... ...q 36.88 31.71 10 34.36 +.7 VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 2 49.85 +1.6 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 24.71 +2.3 VanEChAMC CNXT ... ... ...q 37.10 28.38 6 33.55 -3.0 VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 2 30.50 +.4 VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 85 41.66 -1.9 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 17 16.14 +3.1 VnEkSemi SMH .58e .6 ...q 114.55 79.57 15451 97.19 -.6 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.47 9 93.07 +1.9 VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 41 61.74 +.2 VEckOilSvc OIH .47e 1.8 ...q 29.53 21.70 6564 26.82 +3.0 VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 1 38.35 -6.4 VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 35 27.81 -7.6 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 5 47.03 -2.6 VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 34 58.92 -13.1 VanE Egyp EGPT ... ... ...q 40.97 26.30 21 39.30 +20.2 VEckPoland PLND .29e 1.6 ...q 21.80 17.28 17 18.21 -7.9 VanE JrGld GDXJ ... ... ...q 37.76 29.33 8739 33.19 -2.8 VanE Coal KOL .13 .8 ... 18.49 12.48 24 16.17 +.9 VnEk Viet VNM .32e 1.8 ...q 20.50 13.76 517 18.06 +1.0 VanEBrzSC BRF ... ... ...q 26.12 17.43 27 22.86 -2.5 VanEIndo IDX .25e 1.1 ...q 26.90 22.54 26 23.34 -6.0 VanENatRs HAP .64e 1.7 ...q 39.67 32.28 17 37.02 -.3 VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 10 25.30 +1.8 VanE Gam BJK 1.07e 2.3 ...q 50.18 38.50 7 47.33 +1.5tVangLTBd BLV 3.92e 4.2 ...q 95.98 88.36 70 88.16 -7.3tVangIntBd BIV 2.17a 2.7 ...q 85.85 80.60 501 80.63 -3.8tVangSTBd BSV 1.08e 1.2 ...q 80.25 78.03 2037 78.09 -1.3tVangTotBd BND 2.06e 2.3 ...q 82.71 78.93 2664 78.84 -3.3 VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 31 109.72 -9.3 VangMegG MGK 1.33e 1.2 ...q 121.09 97.75 199 110.73 -.5 VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 69 74.63 -2.4 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 1080 82.50 -3.7 VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 138 112.52 +.7 VangGrth VUG 1.38e 1.0 ...q 152.38 123.95 1154 140.15 -.4 VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 340 121.01 -1.3 VangMidC VO 1.76e 1.1 ...q 164.17 138.25 412 153.71 -.7 VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 396 148.33 +.4 VangSCG VBK 1.19e .7 ...q 172.17 140.10 185 164.87 +2.5 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 218 131.03 -1.3 VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 3054 135.80 -1.1 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 2062 103.98 -2.2 VangSP500 VOO 3.81e 1.6 ...q 263.37 216.13 3653 241.55 -1.5 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 232 109.97 -1.4 VangMCGr VOT .82e .6 ...q 136.45 114.04 164 127.99 +.2 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 5852 74.27 -10.5 VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 936 100.06 -1.9 VangAllWld VSS 2.83e 2.4 ...q 127.14 105.45 144 119.55 +.3 VangTotW VT 1.53e 2.0 ...q 78.12 66.10 78.12 +5.2 VangAllW VEU 1.34e 2.5 ...q 58.90 48.93 2336 54.48 -.4 VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 13533 45.62 -.6 VangPacif VPL 1.37e 1.9 ...q 77.96 63.87 179 72.58 -.4 VangEur VGK 1.71e 2.9 ...q 63.60 53.60 2827 59.54 +.7tVangTEBd VTEB .28e ... ...q 52.07 50.53 604 50.53 -2.2 Vang500Gr VOOG 1.62e 1.2 ...q 149.28 119.89 86 137.84 +.6 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 9 105.98 -3.6 VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 7 133.82 +1.1 VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 18 151.20 +3.6 VangSC600 VIOO 1.19e .8 ...q 146.39 121.82 29 143.04 +2.6 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 6 119.10 -2.2 VanMC400G IVOG 1.16e .9 ...q 142.23 117.22 24 134.36 +1.0 VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 36 127.12 -.6 VangFTSE VEA 1.10e 2.5 ...q 47.89 40.25 10248 44.77 -.2 VangCnD VCR 2.03e 1.3 ...q 171.48 138.40 85 158.96 +1.9tVangCnS VDC 3.69e 2.8 ...q 151.29 130.55 141 130.35 -10.7 VangEngy VDE 2.37e 2.4 ...q 107.20 83.80 343 100.20 +1.3 VangFncl VFH .90e 1.3 ...q 75.48 58.40 456 69.87 -.2 VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.77 125 154.16 VangIndl VIS 2.25e 1.6 ...q 151.28 122.13 120 137.72 -3.3 VangInfT VGT 1.61e 1.0 ...q 186.36 139.06 639 169.21 +2.7 VangMat VAW 2.12e 1.6 ...q 144.65 116.44 100 130.43 -4.6 VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 164 112.66 -3.4 VangTel VOX 3.14e 3.6 ...q 97.17 81.68 57 87.41 -4.1 VantageEn VEI ... ... ... VarianMed VAR ... ... 96 130.29 90.21 1036 125.88 +13.3 VectorGp VGR 1.60b 8.2 24 23.14 18.70 933 19.48 -13.0sVectren VVC 1.80 2.6 27 70.32 57.48 3529 69.98 +7.6 Vectrus VEC ... ... 17 41.48 25.17 47 37.82 +22.6 VedantaLtd VEDL 1.20e 6.7 ... 21.99 13.78 525 17.83 -14.4 VeevaSys VEEV ... ... 85 78.28 52.17 1286 70.08 +26.8 VenatorM n VNTR ... ... ... 26.90 17.07 453 18.64 -15.7tVentas VTR 3.16 6.7 13 72.36 46.71 2063 47.37 -21.1 VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 4 24.93 -.9 Vereit VER .55 8.3 12 8.75 6.52 6107 6.63 -14.9 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 12 25.16 -1.6 VeriFone PAY ... ... 17 22.95 14.90 1729 22.76 +28.5 Veritiv VRTV ... ... ...cc 53.25 20.35 57 37.65 +30.3 VerizonCm VZ 2.36 4.8 7 54.77 42.80 20918 49.67 -6.2 VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 25 25.83 -2.1 VermilnE g VET 2.03 ... ... 40.59 29.91 124 35.53 -2.2 Verso Cp VRS ... ... ... 19.67 3.17 195 18.62 +6.0 Versum VSM .20 .6 ... 42.74 29.77 1729 34.94 -7.7 ViadCorp VVI .40 .7 27 61.85 42.05 55 53.90 -2.7 Vicon VII ... ... ...dd .76 .30 191 .39 -2.5 VictSCHiD CSB .60e ... ...q 45.62 39.12 4 43.71 -2.0 VinaConc VCO .66e 1.4 ... 47.99 30.43 3 46.50 +25.7 VinceHlg rs VNCE ... ... 3 10.00 2.80 13 9.00 +45.4 Vipshop VIPS ... ... 31 19.14 7.79 9634 15.30 +30.5tVirnetX VHC ... ... ...dd 8.75 2.80 1360 2.70 -27.0 VirDynCr n BLHY ... ... ... 25.49 24.43 15 24.48 -1.3 VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3 ZweigTR ZTR .97 9.0 ...q 14.18 10.75 80 10.78 -19.6 VirtGblMSc VGI 1.87 12.4 ...q 19.46 13.76 51 15.15 -13.5 Visa s V .84 .7 40 126.88 91.14 9429 121.27 +6.4 VishayInt VSH .27f 1.5 ...dd 23.85 15.90 804 17.95 -13.5 VishayPrc VPG ... ... 27 33.45 16.55 30 28.80 +14.5 VistaGold VGZ ... ... ...dd 1.03 .60 33 .74 +5.0 VistaOutd n VSTO ... ... ...dd 25.07 12.36 825 16.92 +16.1sVistraEn n VST ... ... ... 22.57 14.50 4562 22.28 +21.6 VitaminSh VSI ... ... 5 19.85 2.95 449 4.85 +10.2 VivintSolar VSLR ... ... 8 6.10 2.65 327 3.85 -4.9 VMware VMW ... ... 67 165.00 85.45 2525 133.96 +6.9 VoceraCm VCRA ... ... ...dd 32.23 22.43 69 25.15 -16.8 VolarisAv VLRS ... ... ... 16.00 5.59 1617 5.98 -25.4tVolitionRX VNRX ... ... ... 4.00 2.08 85 2.05 -30.3 VoltInfoSci VISI ... ... ...dd 6.45 2.16 44 2.90 -23.7 Vonage VG ... ... ...dd 11.65 6.28 1281 11.12 +9.3 Vornado VNO 2.52f 3.9 23 80.92 64.14 996 65.44 -16.3 Vorndo pfK VNOpK 1.43 6.0 ... 25.87 23.80 30 23.91 -5.3tVorndo pfL VNOpL 1.35 5.9 ... 25.78 22.75 28 22.78 -8.5 Vornad pfM VNOpM 1.31 5.9 ... 25.18 21.72 36 22.10 -12.0 Voxeljet VJET ... ... ... 6.37 3.07 24 3.27 -28.4 VoyaAsPcD IAE 1.02 9.9 ...q 11.38 9.75 47 10.30 -1.7 VoyaEmHi IHD .92 9.9 ...q 9.86 8.47 26 9.26 +4.0 VoyaFincl VOYA .04 .1 19 54.87 33.53 1836 52.71 +6.5 VoyaGlAdv IGA 1.12 10.2 ...q 11.85 10.41 47 10.96 -4.1 VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 194 7.30 -5.8 VoyaInfra IDE 1.46 9.6 ...q 17.66 14.35 98 15.16 -10.0 VoyaIntHD IID .83 12.0 ...q 7.94 6.79 18 6.90 -8.6 VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 462 5.14 +1.4 VoyaNatRs IRR .81 13.3 ...q 7.00 5.63 101 6.08 -2.9 VulcanM VMC 1.12f 1.0 24 141.20 109.96 1007 111.36 -13.3W -W&T Off WTI .40 7.0 10 6.27 1.81 2729 5.69 +71.9 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 7 24.26 -3.5 WBI TactV WBIB .08e .3 ...q 27.48 23.67 5 24.84 -5.7 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 6 22.31 -.3 WBI TacSel WBID .05e .2 ...q 25.62 21.85 5 23.70 -3.3 WBI LCTG WBIE .19e .7 ...q 28.05 23.50 9 25.83 -.8 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 7 27.80 -3.9 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 9 25.00 -3.3 WBI LCTS WBIL .04e .2 ...q 29.15 24.20 8 26.21 -4.5 WBI PwFact WBIY ... ... ... 27.90 22.34 15 26.22 -1.4 WBITacRot WBIR ... ... ... 26.78 23.65 5 25.04 -1.6tWBI TacInc WBII .26e 1.1 ...q 25.76 24.13 29 24.05 -5.2 WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 43 23.84 -4.4 WEC Engy WEC 2.21 3.5 20 70.09 58.92 1291 62.60 -5.8 WEX Inc WEX ... ... 31 165.58 97.26 190 159.68 +13.1 WGL Hold WGL 2.06f 2.4 19 86.89 80.91 333 85.49 -.4 WNS Hldg WNS ... ... 26 48.26 31.20 178 47.43 +18.2 WP Carey WPC 4.06f 6.5 17 72.41 59.23 474 62.24 -9.7 WPP plc WPP 3.91e 5.0 ... 113.51 76.68 204 77.68 -14.2sWPX Engy WPX ... ... ...dd 17.04 8.39 9575 16.68 +18.6sWPX pfA WPXp 1.56 2.2 ... 70.49 42.50 51 70.81 +14.5 Wabash WNC .30 1.5 15 26.54 18.25 915 20.29 -6.5 WABCO WBC ... ... 18 162.20 114.53 1144 130.17 -9.3 Wabtec WAB .48 .5 28 93.81 69.20 2123 90.34 +10.9 WaddellR WDR 1.00m 4.9 14 23.82 16.32 858 20.32 -9.0 WageWrks WAGE ... ... 30 76.55 38.40 578 43.75 -29.4 WalMart WMT 2.08f 2.4 19 109.98 73.13 8454 86.53 -12.4sWalkerDun WD ... ... 9 61.19 42.66 238 61.22 +28.9 WarrMet n HCC .20 ... ... 26.43 7.40 877 22.87 +16.0 WashPrGp WPG 1.00 16.8 16 9.79 5.40 2922 5.94 -16.6 WashPr pfH WPGpH 1.88 8.7 ... 25.56 20.05 14 21.65 -12.0tWashPr pfI WPGpI 1.72 8.9 ... 26.17 19.33 18 19.38 -21.8 WREIT WRE 1.20 4.3 27 33.96 24.92 449 27.93 -10.3 WasteCon s WCN .56 ... 39 74.59 60.35 629 72.65 +2.4 WsteMInc WM 1.85f 2.3 17 89.73 70.09 2879 81.40 -5.7 Waters WAT ... ... 29 220.20 169.34 2417 193.18 Watsco WSO 5.80f 3.3 32 192.94 135.80 868 173.77 +2.2 WatscoB WSO/B 5.00f 2.8 37 191.01 138.12 0 178.00 +5.3 WattsWtr WTS .76 1.0 26 84.25 59.15 164 76.70 +1.0 Wayfair W ... ... ...dd 100.14 45.27 1581 68.77 -14.3 WeathfIntl WFT ... ... ...dd 5.79 2.07 51019 2.76 -33.8sWebsterFn WBS 1.32f 2.2 21 60.66 44.04 511 60.17 +7.1 WtWatch WTW ... ... 62 77.19 20.63 878 68.32 +54.3 WeinRlt WRI 1.54 5.9 9 33.83 25.96 929 26.20 -20.3 WeisMk WMK 1.20 2.6 22 58.75 31.26 87 45.91 +10.9 Welbilt WBT ... ... ... 23.77 18.51 1475 18.87 -19.7 Wellcare WCG ... ... 24 221.75 154.00 380 200.90 -.1 WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 108 25.92 +1.1 WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1256.66 2 1277.10 -2.5 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 30 24.45 -2.6 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 44 24.47 -2.6 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 65 24.57 -2.5 WellsF pfQ WFCpQ 1.46 5.7 ... 28.06 25.65 95 25.74 -4.7 WellsF pfR WFCpR 1.66 6.1 ... 30.47 26.87 39 27.37 -4.4 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 64 25.44 -3.8 WellsFargo WFC 1.56 3.0 12 66.31 49.27 23048 52.51 -13.4 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 71 24.73 -4.7 WellsF pfX WFCpX ... ... ... 26.16 24.15 140 24.64 -3.5 WellsF pfW WFCpW ... ... ... 26.65 24.32 83 25.01 -3.8 WellsF pfV WFCpV ... ... ... 26.82 25.00 51 25.65 -4.3 EvgGlbDiv EOD .54m 9.3 ...q 6.51 5.57 142 5.80 -2.2 WFAdvInco EAD .82 10.2 ...q 8.97 7.80 141 8.02 -4.5 WFAdMSec ERC 1.16 9.0 ...q 13.65 12.66 99 12.95 -.8 WFREI pf WFEpA 1.59 6.2 ... 27.50 25.20 8 25.70 -3.0 WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 6 12.20 -7.6tWelltower WELL 3.49 6.8 12 78.17 50.37 2515 51.02 -20.0 Welltwr pfI HCNpI 3.25 5.9 ... 69.82 54.50 2 55.40 -7.5 WescoAir WAIR ... ... ...dd 11.30 6.05 682 11.00 +48.6 Wesco Intl WCC ... ... 18 69.35 48.95 311 61.90 -9.2 WestPhrm WST .56 .6 39 103.36 80.02 503 92.00 -6.8 WestarEn WR 1.60 3.0 23 57.32 47.06 755 52.97 +.3 WstnAlliB WAL ... ... 18 62.49 44.64 967 59.44 +5.0 WstnAll56 WALA 1.56 6.1 ... 26.71 25.12 7 25.43 -3.0 WstACpLn TLI .87 8.3 ...q 11.70 10.30 31 10.43 -.9tWAstEMkt EMD .84 5.9 ...q 16.16 14.21 251 14.21 -8.6 WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 65 16.71 -7.2 WAstGlbHi EHI 1.16 12.3 ...q 10.40 9.25 57 9.42 -7.8 WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 175 6.55 -6.0 WAHiInOp HIO .43 8.9 ...q 5.25 4.76 331 4.80 -5.3 WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 75 14.60 -3.4 WstnAsst PAI .69 5.0 ...q 17.37 13.32 34 13.72 -13.3 WstnAsInt SBI .48 5.5 ...q 9.98 8.58 86 8.65 -7.1 WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 25 20.49 -10.4 WAMgdMu MMU .78 6.1 ...q 14.60 12.78 82 12.82 -8.9 WstAstMtg WMC 1.24e 12.5 8 10.95 8.54 383 9.89 -.6 WAMtDOp DMO 2.82a 11.3 ...q 27.29 22.88 69 24.89 +.9 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 33 21.61 +3.4 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 33 7.22 -2.5tWAMunPrt MNP .87 6.2 ...q 16.26 14.05 26 14.07 -7.6 WAstBdF WEA 1.08 8.5 ...q 14.40 12.74 37 12.77 -7.5 WstAVari GFY .93 5.5 ...q 17.79 16.50 1 16.81 -3.2 WAstInfSc WIA .38 3.4 ...q 12.10 11.10 21 11.42 -3.1 WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 31 11.30 -1.1 WstC&G gs WRN ... ... ... 1.44 .71 74 .85 -15.7 WstnGasEq WGP 2.19f 6.4 21 46.03 31.63 224 34.09 -8.3 WstnGasPt WES 3.74f 8.1 38 59.35 40.44 449 46.19 -4.0 WstnRef wi WNR ... ... ... WstnUnion WU .76f 4.0 10 22.21 18.38 3891 19.02 +.1 WestlkChm WLK .76 .7 11 121.30 59.58 915 108.10 +1.5 WestlkCLP WLKP 1.55 6.8 16 25.95 21.10 39 22.60 -9.4 WestmRs s WMLP .46m 45.8 ...dd 5.06 .98 17 1.01 -63.9 WestpacBk WBK 1.52e 6.9 ... 26.72 21.73 228 22.11 -9.3 WestRck WRK 1.72 2.7 19 71.55 51.22 1494 64.70 +2.4 WestwdH WHG 2.72 4.6 12 71.00 52.15 23 59.02 -10.9 Weyerhsr WY 1.28f 3.5 32 37.89 30.95 3679 36.18 +2.6 WheatPr g WPM .26e ... 27 22.72 18.32 1531 21.03 -5.0 Whrlpl WHR 4.60f 2.9 28 202.99 145.59 3735 155.96 -7.5 WhtMtIns WTM 1.00 .1 58 903.26 786.23 41 863.02 +1.4 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.8 26 15.15 10.06 261 10.52 -27.0sWhitngPet rs WLL ... ... ...dd 40.47 15.88 5561 40.29 +52.2 WidOpW n WOW ... ... ... 17.89 6.66 253 6.97 -34.1 WidePoint WYY ... ... ...dd .73 .40 181 .55 -15.4sWildhRs n WRD ... ... ... 25.19 10.36 665 24.85 +35.0 WileyJA JW/A 1.20 1.8 22 68.40 49.50 134 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 18.85 173 26.74 -8.0 WmsCos WMB 1.36f 5.3 10 33.67 24.00 6710 25.55 -16.2 WillmsPtrs WPZ 2.46f 7.0 42 44.06 32.74 1276 35.33 -8.9 WmsSon WSM 1.72f 3.5 14 56.38 42.68 1263 48.85 -5.5 Winnbgo WGO .40 1.1 14 58.65 24.15 514 35.15 -36.8 Wipro s WIT .03e .6 ... 6.40 4.75 801 5.15 -5.9 WirelessT WTT ... ... ...dd 2.64 1.35 9 2.27 -6.6 WT IntQua IQDG ... ... ... 32.75 27.61 7 30.41 -.9 WT ST HiYl SFHY ... ... ... 50.91 48.47 0 48.84 -.4tWT ShTr n SFIG ... ... ... 49.88 48.65 0 48.58 -1.5 WT HiYld n WHFY ... ... ... 52.27 48.87 1 49.47 -1.8 WT Corp n WFIG ... ... ... 50.34 47.78 47.99 -3.9 WT EmMDv DVEM ... ... ... 36.70 29.36 2 33.67 +1.4 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 60 30.42 -.4 WT DyInSm DDLS ... ... ... 34.74 29.51 0 32.85 -2.0 WT DynCJp DDJP ... ... ... 31.29 27.00 29.35 -1.7 WTBearEq DYB ... ... ...q 26.34 24.64 1 25.87 -.8 WT LgSEq DYLS ... ... ...q 34.53 28.70 15 32.13 -1.4 WT EuLoc EZR ... ... ... 34.19 27.47 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 +2.7tWTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.69 57 48.57 -4.2 WTxUSDiv DXUS .04e ... ...q 28.05 25.02 26.19 -2.6 WTEurSmC EUSC .53e ... ...q 32.83 28.83 16 31.38 +.9 WT PutStr PUTW ... ... ... 30.04 26.65 213 28.69 -1.3 WT EMexSt XSOE .77e 2.5 ...q 35.10 25.48 21 31.24 -1.9 WT JpDvG JHDG ... ... ...q 30.34 25.22 28.33 -2.2 WTIntHDv IHDG .70e 1.4 ...q 32.86 29.26 28 30.91 -2.5 WT EurDiv EUDG .51e 1.9 ...q 28.46 24.47 43 26.38 -2.2 WTFltRtTr USFR ... ... ...q 27.90 24.96 218 25.09 +.4 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 60.26 1155 64.16 +.7 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.10 4 45.39 -.7 WTEmLDbt ELD 1.74 4.6 ...q 40.08 37.26 59 38.06 -1.0 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 2 24.65 -1.6tWisYldEn n SHAG ... ... ... 52.53 48.88 4 48.83 -1.8 Wis US Mul USMF ... ... ... 29.45 24.68 3 28.21 +1.5 GrnHCmdty GCC ... ... ...q 19.78 17.92 32 19.43 +1.1 WT Diefa DWM .74e 1.3 ...q 59.63 50.99 42 55.96 +.3 WT DefaEq DTH 1.75e 3.9 ...q 47.40 41.13 20 44.33 -.1 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 9 84.87 -4.0 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.65 3 47.07 -3.0 WTEurSC DFE 1.48e 2.1 ...q 75.61 63.25 61 71.65 +1.5 WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 45 68.14 -6.5 WTIntD exF DOO 2.01e 4.6 ...q 46.39 39.86 8 44.13 +1.7 WT IntLC DOL 1.69e 3.3 ...q 54.18 46.43 10 50.82 +.4 WTIntMC DIM 1.53e 2.2 ...q 73.72 62.31 24 69.54 +.8 WTIntSC DLS 1.16e 1.5 ...q 81.62 67.96 56 76.57 -.3 WTGxUSDv DNL .99e 1.7 ...q 62.84 51.44 6 58.32 -1.5 WTJpnSC DFJ 1.26e 1.6 ...q 85.64 67.90 22 80.87 +.5 WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.34 1829 57.03 -3.9 WT LCD DLN 1.84e 2.1 ...q 97.25 81.98 107 88.29 -4.2 WT MCD s DON ... ... ...q 36.59 31.43 206 34.28 -2.8 WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 3 55.53 -6.7 WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 63.87 2 69.23 -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 47 18.83 10.39 14 13.95 -4.8 AAON AAON .26 .7 38 40.25 29.95 198 35.25 -4.0 AC Immun n ACIU ... ... ... 13.91 6.03 61 10.75 -16.0 ACI Wwde ACIW ... ... ...cc 26.37 20.23 293 24.23 +6.9 ACM Rsc n ACMR ... ... ... 15.60 4.74 69 10.51 +100.2 ACNB Cp ACNB .92f 3.1 16 31.60 24.45 7 29.85 +1.0 AGNC Inv AGNC 2.16 11.5 10 22.34 17.84 3533 18.86 -6.6 AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 10 25.50 -1.3 AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 20 25.38 -1.3 ALJ Reg n ALJJ ... ... ... 3.78 1.82 15 2.19 -30.5 AMAG Ph AMAG ... ... ...dd 24.85 11.93 555 19.35 +46.0 AMC Net AMCX ... ... 11 67.44 46.89 1053 52.92 -2.1 ANGI Hme ANGI ... ... ... 15.77 5.70 698 13.65 +30.5 ANI Ph h ANIP ... ... 25 74.70 42.23 57 58.04 -9.9 ARC Grp ARCW ... ... ...dd 4.00 1.80 13 2.40 +14.3 ARCAbio rs ABIO ... ... ...dd 2.76 .45 220 .52 -61.4 ARMO Bi n ARMO ... ... ... 57.19 25.10 128 26.57 -10.7 ASML Hld ASML 1.71e .9 39 216.00 126.03 1147 194.05 +11.6 ASV Hld n ASV ... ... ... 10.80 6.45 2 7.86 -22.6 ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 3 5.18 +12.1 ATN Intl ATNI .68 1.0 ...dd 73.99 49.50 36 66.23 +19.9 AV Homes AVHI ... ... 5 20.50 14.65 64 18.75 +12.6 AXT Inc AXTI ... ... 24 10.75 5.95 326 6.25 -28.2 Abaxis ABAX .64 .9 67 78.53 43.66 147 72.44 +46.3 AbeonaTh ABEO ... ... ...dd 22.75 4.55 1393 18.45 +16.4 Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7 Ability rs ABIL ... ... ... 16.90 2.37 257 2.63 -40.2 Abiomed ABMD ... ... ...cc 309.28 123.60 608 290.93 +55.2 Ablynx n ABLX ... ... ... 55.29 17.75 30 54.66 +118.7 Abraxas AXAS ... ... 71 2.99 1.45 1338 2.84 +15.4 AcaciaC n ACIA ... ... 33 54.37 24.72 1553 29.36 -19.0 AcaciaTc ACTG .50 13.9 ...dd 5.50 2.90 289 3.60 -11.1 AcadiaHlt ACHC ... ... 16 54.34 26.92 945 37.68 +15.5 AcadiaPh ACAD ... ... ...dd 41.20 15.74 1767 19.47 -35.3tAcasti g rs ACST ... ... ...dd 3.36 .84 1465 .77 -18.3 AccelrDiag AXDX ... ... ...dd 30.45 16.75 133 24.45 -6.7 Acceleron XLRN ... ... ...dd 46.93 24.37 243 35.42 -16.5 AccessNt ANCX .60 2.0 33 30.99 24.36 54 29.67 +6.6 Accuray ARAY ... ... ...dd 6.15 3.60 273 5.05 +17.4 AcelRx ACRX ... ... ...dd 5.75 1.55 135 2.35 +16.0 AcerTh rs ACER ... ... ... 22.63 5.70 21 18.99 +37.1 AcetoCorp ACET .26 10.5 6 17.10 2.22 1545 2.47 -76.1 Achaogen AKAO ... ... ...dd 27.49 9.83 1015 13.12 +22.2 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 6 1.33 -1.0 Achillion ACHN ... ... ...dd 5.66 2.58 643 3.58 +24.3 AclarisTh n ACRS ... ... ...dd 31.50 16.01 216 17.77 -27.9 AcordaTh ACOR ... ... ...dd 29.60 13.60 211 23.10 +7.7 ActivsBliz ATVI .34f .5 45 79.63 50.36 4822 65.34 +3.2 Acxiom ACXM ... ... ...cc 32.93 18.60 394 25.37 -7.9 AdamasPh ADMS ... ... ...dd 44.00 13.50 948 28.20 -16.8 AdamisPh ADMP ... ... ...dd 6.45 2.35 499 3.55 -19.3 Adaptim n ADAP ... ... ... 13.41 4.28 250 12.22 +82.9 AddusHmC ADUS ... ... 46 55.75 30.95 64 53.05 +52.4 ADDvtgTch AEY ... ... ...dd 2.33 1.21 3 1.26 -14.3 AdestoTc n IOTS ... ... ...dd 9.20 4.00 162 8.45 +31.0 AdmaBio ADMA ... ... ...dd 5.50 2.01 69 4.92 +53.3 AdobeSy ADBE ... ... 64 233.17 130.82 3446 217.89 +24.3 Adomani n ADOM ... ... ... 18.31 .72 41 .74 -83.2 Adtran ADTN .36 2.4 40 25.10 14.40 503 14.70 -24.0 AduroBio n ADRO ... ... ...dd 14.05 5.83 280 6.85 -8.7 AdvEmis n ADES 1.00 9.0 3 12.20 7.00 104 11.16 +15.5tAdvEnId AEIS ... ... 17 95.00 60.06 613 59.89 -11.2 AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8 AMD AMD ... ... ... 15.65 9.04 44881 10.09 -1.8 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.51 327 1.64 -42.3 AdverumBi ADVM ... ... ...dd 8.59 2.40 481 5.85 +67.1 AdvS Vice n ACT ... ... ... 29.50 24.23 10 24.66 -5.9 Aegion AEGN ... ... 19 28.19 19.11 61 24.02 -5.5 AegleaBio n AGLE ... ... ...dd 11.35 2.81 1372 8.28 +53.0 AehrTest h AEHR ... ... ... 4.99 2.12 43 2.33 -14.0 Aemetis AMTX ... ... ...dd 3.12 .45 34 1.62 +194.5 AeriePhm AERI ... ... ...dd 66.60 38.14 170 53.95 -9.7 AeroViron AVAV ... ... 61 58.99 28.13 239 54.71 -2.6 AEtern g rs AEZS ... ... ...dd 3.75 .78 110 1.55 -34.3 Aethlon rs AEMD ... ... ...dd 3.85 .79 45 1.30 +15.0 AeviGeno GNMX ... ... ...dd 2.65 .98 53 1.52 +26.7 AffimedNV AFMD ... ... ...dd 2.85 1.15 372 2.00 +53.8 Agenus AGEN ... ... ...dd 6.19 3.24 1113 3.60 +10.4 AgileThera AGRX ... ... ...dd 5.60 1.93 204 2.89 +7.4 Agilysys AGYS ... ... ...dd 13.00 9.32 18 12.31 +.2 AgiosPhm AGIO ... ... ...dd 89.33 45.11 247 84.05 +47.0 AgroFresh AGFS ... ... 15 9.05 4.94 113 7.27 -1.8 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 5.81 38 5.36 -49.1 Aimmune n AIMT ... ... ...dd 42.00 15.97 347 31.68 -16.2 AirT Inc AIRT ... ... ...dd 34.83 14.40 26.85 +8.7 AirTrnsp ATSG ... ... ...dd 27.67 18.02 488 20.72 -10.5tAirMedia AMCN ... ... ...dd 2.87 .68 307 .68 -40.9 Airgain n AIRG ... ... 48 16.23 7.31 31 8.18 -9.0 AkamaiT AKAM ... ... 57 78.28 44.65 1155 70.97 +9.1 AkariTh rs AKTX ... ... ... 20.00 1.70 37 1.90 -56.1 AkceaTh n AKCA ... ... ... 33.99 8.10 471 26.80 +54.4 AkebiaTher AKBA ... ... ...dd 20.25 9.04 601 9.36 -37.1 AkersBios AKER ... ... ...dd 2.10 .12 3851 .51 +281.3 Akorn Inc AKRX ... ... 15 34.00 12.40 6071 13.24 -58.9 Akoustis n AKTS ... ... ... 10.80 4.86 47 5.08 -18.5 Alarm.cm n ALRM ... ... 48 49.49 31.28 341 41.11 +8.9 AlaskCom ALSK ... ... ...dd 2.91 1.39 118 1.48 -44.8 Albireo ALBO ... ... ... 39.87 15.31 37 31.45 +22.9 Alcentra ABDC .72m 11.0 ...dd 14.61 5.93 43 6.53 -22.2 AlderBioPh ALDR ... ... ...dd 22.50 8.60 970 13.05 +14.0 AldeyraTh ALDX ... ... ... 11.90 3.80 111 7.00 +2.9 Alexion lf ALXN ... ... 41 149.34 96.18 1654 106.51 -10.9 Alico ALCO .24 .8 42 34.80 25.55 8 31.30 +6.1 AlignTech ALGN ... ... ...cc 287.32 118.37 1261 239.66 +7.9 AlimeraSci ALIM ... ... ...dd 1.70 1.00 194 1.09 -18.0 Alkermes ALKS ... ... ...dd 71.22 41.15 893 44.37 -18.9 AllgnceBc n ABTX ... ... 32 42.60 31.75 20 41.65 +10.6 AllegiantT ALGT 2.80 1.9 12 181.45 111.54 230 143.60 -7.2 AllenaPh n ALNA ... ... ... 17.56 6.13 80 13.93 +38.5tAlliHold AHGP 2.97f 13.0 7 31.79 22.71 121 22.81 -14.9tAll MMA n AMMA ... ... ... 3.07 .38 80 .35 -69.8tAllnceRes ARLP 2.04f 12.8 4 23.45 16.15 327 16.00 -18.8 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 5 2.54 +21.5 AlliedMot AMOT .10 .2 46 42.70 21.02 45 40.43 +22.2 Alliqua rs ALQA ... ... ...dd 4.60 1.58 6 2.19 +21.1 AllotComm ALLT ... ... ...dd 6.09 4.54 29 5.15 -3.4 AllscriptH MDRX ... ... ...dd 16.13 10.78 1729 12.20 -16.2 AlnylamP ALNY ... ... ...dd 153.99 49.40 949 94.73 -25.4 AlphaOmg AOSL ... ... 19 20.48 13.53 97 15.23 -6.9 Alphabet C GOOG ... ... 26 1186.89 849.86 4750 1019.98 -2.5 Alphabet A GOOGL ... ... 31 1198.00 866.11 6383 1022.64 -2.9 Alphatc rs ATEC ... ... ...dd 4.27 1.58 92 4.03 +51.5 AlpImmu n ALPN ... ... ...dd 12.87 2.05 8 7.62 -32.0 AlpsRtSec n SWIN ... ... ... 31.35 26.05 1 29.46 -1.0 Altaba AABA ... ... ...cc 80.56 47.74 3181 69.26 -.8 Altair A n ALTR ... ... ...dd 33.38 16.55 245 28.97 +21.1 Altimm rs ALT ... ... ...dd 8.20 .65 350 .72 -63.8 Altisrce n ASPS ... ... 1 31.49 16.17 88 25.62 -8.5 AltraIndlM AIMC .68 1.5 22 53.70 38.45 148 44.05 -12.6 Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.7 ...dd 16.48 8.80 1224 12.52 +24.3tAmarin AMRN ... ... ... 4.60 2.76 3849 2.79 -30.4 Amazon AMZN ... ... ...cc 1617.54 903.00 7469 1460.09 +24.9 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 596 17.77 +11.2 Ambarella AMBA ... ... 23 66.23 40.06 955 46.51 -20.8 Amdocs DOX 1.00f 1.5 18 71.72 60.82 427 66.82 +2.0 Amedica rs AMDA ... ... ... 6.94 1.25 31 1.38 -57.8sAmedisys AMED ... ... 47 67.91 45.60 218 66.44 +26.0 AMERCO UHAL 2.50e ... 18 400.99 326.30 30 341.47 -9.6 AmeriHld n AMRH ... ... ... 13.50 1.27 73 1.33 -57.1 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 8.0 21 6.40 5.62 97 6.28 +3.7sAmCarM CRMT ... ... 13 52.90 33.05 22 53.10 +18.9 AmAirlines AAL .40 .9 8 59.08 42.01 3953 45.69 -12.2 ACapSenF ACSF 1.16 10.5 5 13.75 10.35 24 11.05 +5.0 AmElTech AETI ... ... ...dd 2.80 .70 7 .73 -51.3 AmerNtl AMNB 1.00 2.5 20 43.00 34.60 17 40.00 +4.4 AmNatIns ANAT 3.28 2.7 20 134.03 110.43 49 122.06 -4.8 AmOutBr AOBC ... ... 7 24.49 8.32 670 11.30 -12.0 AmPubEd APEI ... ... 34 45.75 17.40 92 41.05 +63.9 AmRailcar ARII 1.60 4.3 5 43.90 34.29 39 37.19 -10.7 AmrRvr AMRB .20 1.3 32 16.49 12.21 0 15.70 +3.0 ASoft lf AMSWA .44 3.4 25 13.69 9.00 34 13.02 +12.0 AmSupr rs AMSC ... ... ...dd 7.75 2.89 178 6.08 +67.5 AWoodmk AMWD ... ... 23 148.44 78.75 278 84.65 -35.0 AmerisBc ABCB .40 .8 22 59.05 41.05 170 52.45 +8.8 Amerisafe AMSF .88f 1.6 23 67.82 51.20 47 56.55 -8.2 AmrSvFin ASRV .06 1.5 ...dd 4.40 3.80 27 4.00 -3.6 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 4 28.85 +3.6 Amgen AMGN 5.28 3.1 16 201.23 152.16 4355 171.94 -1.1 AmicusTh FOLD ... ... ... 17.40 6.41 1879 13.79 -4.2 AmkorTch AMKR ... ... 8 12.48 8.32 1513 9.14 -9.1 Amphastar AMPH ... ... ... 20.45 13.15 70 19.25 +.1 AmpOnRt ef IBUY ... ... ... 47.99 30.75 288 44.94 +9.9 AmtechSys ASYS ... ... ... 15.45 5.38 126 7.05 -30.0 Amyris rs AMRS ... ... ...dd 9.26 1.86 301 6.60 +76.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 48

AnalogDev ADI 1.92f 2.2 42 98.38 74.65 3012 87.65 -1.6 Anlogic ALOG .40 .5 ...dd 101.80 66.00 412 83.25 -.6 Anaptys n ANAB ... ... ... 134.00 18.15 246 87.02 -13.6 Anavex rs AVXL ... ... ...dd 6.27 1.85 350 2.49 -22.7 AnchBcWA ANCB ... ... 21 25.50 23.70 3 24.65 -.6 Andersons ANDE .66 2.0 ...dd 38.23 29.60 85 32.50 +4.3 AngioDyn ANGO ... ... ... 20.71 14.80 89 19.76 +18.8 AnikaTh ANIK ... ... 21 69.81 42.51 81 44.80 -16.9 Ansys ANSS ... ... 51 171.92 108.70 331 160.95 +9.1 AntaresP ATRS ... ... ...dd 4.09 1.58 718 2.27 +14.1 AntherP rs ANTH ... ... ... 3.36 .30 743 .32 -80.6 Apellis n APLS ... ... ... 32.00 12.45 264 22.27 +2.6 ApogeeE APOG .63f 1.5 15 59.76 37.24 216 41.56 -9.1 ApollEnd rs APEN ... ... ... 11.88 3.55 16 5.79 +3.4 ApolloInv AINV .60 11.2 ... 6.82 5.18 526 5.34 -5.7 ApolMed n AMEH ... ... ... 30.00 10.00 17 15.71 -34.5 AppFolio n APPF ... ... ...cc 52.25 25.55 54 47.40 +14.2 Appian A n APPN ... ... ... 43.26 14.60 340 26.38 -16.2 Apple Inc AAPL 2.52 1.5 19 183.50 142.20 33645 162.94 -3.7 ApplRecy h ARCI ... ... ...dd 1.75 .52 22 .78 -25.0 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 53 1.49 -6.3 AppGenTc AGTC ... ... 29 6.05 3.25 87 4.85 +34.7 ApldMatl AMAT .80f 1.6 15 62.40 40.09 16298 48.72 -4.7 ApldOptoel AAOI ... ... 9 103.41 22.54 1564 32.90 -13.0 Approach AREX ... ... ...dd 4.21 1.95 851 2.73 -7.8 Apptio n APTI ... ... ... 30.83 12.38 589 29.81 +26.7 ApricusB rs APRI ... ... ...dd 3.34 .25 315 .26 -85.9 AptevoTh n APVO ... ... ... 4.85 1.15 81 4.20 -.9 AptoseB g APTO ... ... ...cc 3.97 .78 203 3.18 +42.0 AquaMetal h AQMS ... ... ...dd 18.70 1.42 618 2.52 +18.3 AquaB Tc n AQB ... ... ... 9.99 2.25 18 3.10 -11.9 AquinoxPh AQXP ... ... ...dd 16.90 10.02 34 12.58 +7.0 ArQule ARQL ... ... ...dd 3.35 .92 856 2.70 +63.6 Aradigm h ARDM ... ... ...dd 7.35 .78 73 1.41 -79.0 AralezPh ARLZ ... ... ...dd 2.98 .95 362 1.37 -3.5 AratanaTh PETX ... ... ...dd 7.67 3.67 481 5.19 -1.3 ArbutusB g ABUS ... ... ...dd 8.25 3.20 204 5.50 +8.9 ArcBest ARCB .32 1.0 15 39.70 16.95 176 32.85 -8.1 ArcadB rsn RKDA ... ... ... 66.56 3.60 427 16.00 +190.9 ArchCap ACGL ... ... 24 102.60 78.20 551 80.86 -10.9 ArchCap pfF ACGLO ... ... ... 25.99 23.67 24 24.19 -4.5 ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 40 23.79 -5.3 ArchrkPtrs APLP 1.14 7.7 ...cc 16.69 10.58 441 14.79 +24.2 Arcimoto n FUV ... ... ... 6.35 2.54 3 2.90 -27.7 ArcturusT rs ARCT ... ... ... 15.19 4.78 28 5.20 -34.6 Ardelyx ARDX ... ... ... 14.10 4.05 413 4.70 -28.8 ArenaPh rs ARNA ... ... ...dd 45.85 11.30 592 40.01 +17.8 AresCap ARCC 1.52 9.5 10 17.68 15.03 1446 15.94 +1.4 Argenx n ARGX ... ... ... 90.20 17.33 262 86.70 +37.3 ArgoGp42 AGIIL 1.63 6.4 ... 25.77 25.00 5 25.38 +.4 ArgoGpInt AGII 1.08b 1.8 12 60.15 48.83 166 58.75 +9.6tArgosThr rs ARGS ... ... ... 11.60 .26 759 .27 -91.0 ArkRst ARKR 1.00 4.2 88 29.49 21.75 15 23.85 -11.8 Arotech ARTX ... ... 30 4.35 2.70 47 3.35 -5.6 ArrayBio ARRY ... ... ...dd 18.78 6.73 2003 13.81 +7.9 ArrisIntl ARRS ... ... 31 30.38 22.60 968 27.40 +6.7 ArrowFn AROW 1.00b 2.8 16 38.60 29.81 25 36.20 +6.6 ArrCountR n DWCR ... ... ... 33.04 29.75 30.53 +1.1 ArwDWATc DWAT .09e .8 ...q 12.50 10.52 11.76 +1.0 ArrowPhm ARWR ... ... ...dd 8.09 1.42 1012 6.52 +77.2 Arsanis n ASNS ... ... 9 28.69 10.40 10 15.75 +23.4 ArtesRes ARTNA .94 2.5 25 43.22 32.00 4 37.16 -3.6 ArtsWay ARTW .05 2.0 ...dd 3.48 2.00 0 2.55 -14.5 AscenaRtl ASNA ... ... ...dd 4.11 1.65 899 2.19 -6.8 Ascendis n ASND ... ... ... 69.00 21.95 45 61.93 +54.6 AscentCap ASCMA ... ... ... 17.84 3.30 36 3.62 -68.5 AsiaPWire APWC .10e ... ... 3.10 2.30 7 2.40 -12.7 AspenGp n ASPU ... ... ... 9.61 5.35 46 7.50 -15.9 AspenTech AZPN ... ... 36 88.33 53.51 510 85.11 +28.6 AssembBio ASMB ... ... ...dd 67.36 18.60 91 43.61 -3.6 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 3 3.50 +1.6 Astec ASTE .40 .7 35 66.66 45.70 233 55.13 -5.8 AstroNova ALOT .28 1.6 36 18.40 11.00 30 17.55 +26.7 Astronics ATRO ... ... 45 49.45 23.95 78 38.06 -8.2 Astrotch rs ASTC ... ... ... 6.60 2.01 8 2.27 -32.2 AsureSftw h ASUR ... ... ...dd 17.53 9.89 115 15.15 +7.3 AtaraBioth ATRA ... ... ...dd 49.90 11.80 630 39.80 +119.9 athenahlth ATHN ... ... ...cc 158.66 95.01 459 144.07 +8.3 Athenex n ATNX ... ... ... 20.79 11.21 147 16.06 +1.0 Athersys ATHX ... ... ...dd 2.63 1.29 735 2.06 +13.8 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 3 .58 -3.3 AtlanAmer AAME .02 .6 30 4.00 3.00 0 3.25 -4.4 AtlCapBc n ACBI ... ... 36 19.85 15.20 79 19.60 +11.4 AtlCstFin ACFC ... ... 28 11.21 7.05 16 10.23 +8.5 AtlanticaYd AY 1.14e 5.6 ... 25.99 18.00 322 20.26 -4.5 Atlanticus ATLC ... ... ... 3.49 1.95 3 2.15 -10.4 AtlasAir AAWW ... ... 7 68.70 45.45 116 63.25 +7.8 AtlasFin AFH ... ... ...dd 21.50 9.90 49 10.80 -47.4 AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 1 24.80 -4.8 Atlassian n TEAM ... ... ...dd 62.78 31.58 3835 57.21 +25.7 Atomera n ATOM ... ... ...dd 8.00 2.45 61 4.49 +3.7 AtriCure ATRC ... ... ...dd 25.18 14.88 57 20.44 +12.1 Atrion ATRI 4.80 .8 35 694.00 504.26 6 628.00 -.4sAttunity ATTU ... ... ...dd 8.24 6.25 153 8.30 +18.9 aTyrPhm n LIFE ... ... ... 6.50 2.30 16 2.40 -31.4 AubNB AUBN .96f 2.4 18 41.75 32.65 1 39.30 +1.0 Audentes n BOLD ... ... ...dd 41.80 13.90 204 37.17 +18.9 AudCodes AUDC ... ... 21 8.43 5.83 137 7.14 -3.0 AuriniaPh AUPH ... ... ...dd 8.19 4.41 353 5.42 +19.6 AutoWeb AUTO ... ... 10 14.30 2.88 73 3.70 -58.9 Autodesk ADSK ... ... ...dd 141.26 89.20 2496 123.68 +18.0 AutoData ADP 2.76f 2.4 31 125.24 95.50 1415 116.32 -.7 AvadelPh AVDL ... ... 5 11.93 6.71 283 7.15 -12.8 AveThera n ATXI ... ... ... 8.58 3.40 29 3.89 +7.4 AVEO Ph h AVEO ... ... ...dd 4.24 .57 1144 2.58 -7.5 Avexis n AVXS ... ... ...dd 213.70 65.54 594 210.60 +90.3 AviatNet rs AVNW ... ... ...dd 24.14 12.90 6 17.60 +16.0 AvidBios rs CDMO ... ... ... 5.78 2.24 1583 3.81 -1.8 AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3 AvidTech AVID ... ... 90 7.65 3.99 195 4.50 -16.5 Avingr nrs AVGR ... ... ...dd 38.24 .95 797 1.18 -83.8 AvisBudg CAR ... ... 16 50.88 20.71 2704 47.60 +8.5 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 4 10.05 +1.3 Aware AWRE ... ... 37 5.40 3.70 8 4.05 -10.0 Axcelis rs ACLS ... ... 6 37.05 18.60 189 22.40 -22.0 AxoGen AXGN ... ... ...dd 41.73 11.40 198 38.70 +36.7 AxonEntpr AAXN ... ... ...cc 44.06 20.57 658 42.80 +61.5 Axovant n AXON ... ... ...dd 27.98 1.02 446 1.08 -79.5 AxsomeT n AXSM ... ... ...dd 6.45 2.05 221 2.65 -52.7 AytuBioSc n AYTU ... ... ... 6.82 .38 3913 .58 -74.0 AzurRx n AZRX ... ... ... 5.25 2.31 20 2.90 -20.3B -:B Comm BCOM 3.58e ... ... 21.50 11.30 12.42 -32.5 BRileyFn RILY .49e 2.3 14 21.60 13.55 45 20.95 +15.7 BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 2 25.47 -2.0 BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 6 24.96 -3.5 BRileyF27 n RILYG ... ... ... 25.90 24.49 9 24.73 -2.6 BCB Bc BCBP .56 3.5 17 16.10 12.05 8 15.80 +9.0 BFC Cp pf BANFP 1.80 6.4 ... 29.45 26.05 1 28.25 +2.7 BGC Ptrs BGCP .72 5.4 ...dd 16.97 11.03 1316 13.43 -11.1 BIO-key n BKYI ... ... ... 3.67 1.20 31 2.06 +16.4sBJsRest BJRI .44 .9 20 49.85 28.00 457 48.55 +33.4 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 3 23.33 -.8 BldrsEmg ADRE .60e 1.4 ...q 48.92 36.50 4 43.10 -.1 BldrsEur ADRU .78e 3.4 ...q 24.65 20.59 22.77 -.6tBMC Stock BMCH ... ... 24 25.70 17.90 320 17.70 -30.0 BOK BOKF 1.80 1.7 20 107.00 77.10 213 103.52 +12.1 BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.39 10 25.13 -1.9 BOS Ltd BOSC ... ... ...dd 2.97 1.53 2 2.21 +.9sBSB Bcp BLMT ... ... 21 32.35 27.25 7 32.65 +11.6 Baidu BIDU ... ... 18 274.97 173.52 2220 231.41 -1.2 Balchem BCPC .42f .5 43 90.27 70.23 109 88.98 +10.4 BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 0 23.08 -4.8 BaldLyB BWINB 1.12f 4.8 54 25.40 21.20 10 23.55 -1.7 BallardPw BLDP ... ... ...dd 5.94 2.55 523 3.42 -22.4sBncFstOK s BANF .84 1.4 21 61.05 45.74 39 59.05 +15.4 Bancorp34 n BCTF 1.25e ... ... 17.25 12.56 6 16.30 +10.5 BncpBnk lf TBBK ... ... ...dd 11.37 4.97 183 10.94 +10.7 Bandwith n BAND ... ... 35 33.23 18.05 56 31.89 +37.9 BkCmcCA BOCH .12 1.1 17 12.40 9.90 10 11.40 -.9 BankMarin BMRC 1.24 1.6 22 77.90 59.05 25 75.50 +11.0 BkMont36 n BMLP 3.50e 7.5 ... 53.32 43.00 0 46.38 -2.8 BkPrince n BPRN ... ... ... 34.95 29.43 24 34.34 BankSC BKSC .60 2.7 22 23.00 17.35 1 22.45 +16.3 BkofJames BOTJ .24 1.6 15 16.25 13.87 10 14.70 -1.5 BkOzarks OZRK .78f 1.6 15 53.70 40.15 640 47.58 -1.8 BankFncl BFIN .32 1.9 30 17.25 13.97 23 16.98 +10.7 BankwellF BWFG .48f 1.5 16 38.50 29.90 11 32.14 -6.4 Banner Cp BANR 1.40f 2.4 19 62.75 52.07 439 58.11 +5.4 Baozun n BZUN ... ... ...cc 52.33 14.95 2280 44.88 +42.2 BiPTrLBear DLBS ... ... ...q 22.10 13.54 5 21.15 +29.4sBiP10yTBear DTYS ... ... ...q 23.83 13.93 61 23.84 +30.6tBiP2yrTBull DTUL ... ... ...q 65.27 58.33 4 56.35 -6.9 BiPTrSteep STPP ... ... ...q 35.49 29.08 0 31.80 +3.4 BiPUrFlat FLAT ... ... ...q 64.99 59.75 0 63.86 +3.4 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2sBiP2yrTBear DTUS ... ... ...q 39.19 29.57 3 39.18 +11.9 BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 28.99 19.30 2 28.76 +30.9 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 34 .28 +75.0 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 34 87.92 +36.3 BassettF BSET .44 1.5 25 41.30 27.70 33 29.25 -22.2 BeacnRfg BECN ... ... 17 66.48 39.57 419 49.13 -22.9 BeasleyB BBGI .20f 1.7 4 18.19 8.15 5 11.65 -13.1 BedBath BBBY .64f 3.7 6 40.33 17.11 4121 17.51 -20.4 BeiGene n BGNE ... ... ...dd 182.79 34.36 249 169.79 +73.8 BelFuse A BELFA .24 1.4 18 29.90 15.24 0 17.10 -21.6 BelFuseB BELFB .28 1.4 20 33.45 17.10 9 20.35 -19.2 Belleroph n BLPH ... ... ...dd 2.74 1.00 111 2.23 -13.6 BellicumP BLCM ... ... ...dd 14.49 5.02 1139 7.09 -15.7 BenefBncp BNCL .24a 1.5 35 17.50 14.30 303 16.35 -.6 Benetfoc BNFT ... ... ...dd 37.10 21.75 157 27.90 +3.3 Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5 BenitecB n BNTC ... ... ... 4.20 1.85 13 3.19 +7.8 Beyondsp n BYSI ... ... ... 48.49 19.55 10 30.00 +3.2 Big 5Sprt BGFV .60 6.7 9 17.10 5.05 882 9.00 +18.4 BigRockP n BRPA ... ... ... 10.93 9.58 9.85 +1.8 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 .42 +13.5 BigRock un BRPAU ... ... ... 11.00 9.99 10.50 +2.6 Bilibili n BILI ... ... ... 11.80 9.62 1223 11.29 +.4sBioTechne TECH 1.28 .8 50 154.55 99.97 184 152.48 +17.7 BioDlvry lf BDSI ... ... ...cc 3.60 1.60 64 2.10 -28.8 BioHiTch n BHTG ... ... ... 4.55 3.39 7 3.74 -17.8 BioLifeSol BLFS ... ... ...dd 7.83 2.01 44 7.07 +17.8 BioLneRx h BLRX ... ... ... 1.34 .80 211 .82 -24.4tBioXcelT n BTAI ... ... ... 11.94 8.66 75 7.54 -31.6 BioanlySys BASI ... ... 14 2.95 1.19 1 1.56 -36.3 Bioblast rs ORPN ... ... ... 5.99 1.81 13 2.08 -9.0 Biocept rs BIOC ... ... ...dd 1.90 .23 540 .24 -65.7 Biocryst BCRX ... ... ...dd 7.39 3.95 561 4.86 -1.0 Biofront n BFRA ... ... ... 17.98 11.25 14.11 +15.8 Biogen BIIB ... ... 16 370.57 244.28 3613 262.15 -17.7 Biolase BIOL ... ... ...dd 1.45 .28 40 .35 -18.3 BioMarin BMRN ... ... ...dd 100.51 75.81 907 81.13 -9.0 Biomeri n BMRA ... ... ... 9.32 2.25 25 3.55 -5.1 BiondVax n BVXV ... ... ... 10.75 4.60 4 6.49 +21.1 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.45 200 2.65 -8.9 BioSpecif BSTC ... ... 27 58.79 38.05 9 42.57 -1.8 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 173 2.22 +25.4 BioTelem BEAT ... ... ...dd 39.20 23.30 307 33.30 +11.4sBisnCap n BCAC ... ... ... 10.00 9.67 1 9.98 +1.1 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 1 10.50 +2.2 BisnCap rt BCACR ... ... ... .52 .25 0 .44 +16.1 BlackBox BBOX .48 25.9 ...dd 11.00 1.80 71 1.85 -47.9 BlRidgAc n BRAC ... ... ... 9.75 9.52 0 9.73 +.8 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 1 .30 +7.1 BlRidgA un BRACU ... ... ... 10.56 9.97 10.40 +2.6 BlackLin n BL ... ... ... 45.19 28.79 526 41.05 +25.2 BlkRkCap BKCC .72 11.5 22 7.88 5.48 267 6.28 +.8 Blckbaud BLKB .48 .5 77 116.07 75.93 204 105.40 +11.5 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1230 44.95 +26.1 BlinkCh n BLNK ... ... ... 3.29 1.45 58 1.60 -48.7 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 21 25.00 16.11 1851 23.68 +11.0 Blucora BCOR ... ... ...dd 27.25 17.55 308 26.20 +18.6 BlueBird BLBD ... ... 10 24.99 15.66 69 24.05 +20.9 BlueBPet n BUFF ... ... 46 40.15 21.51 6506 40.00 +22.0 BlueHBcp BHBK .60a 2.9 26 22.05 17.35 79 21.00 +4.5 BluebBio BLUE ... ... ...dd 236.17 74.45 541 163.00 -8.5 BlueknEP BKEP .58 13.0 ... 7.35 4.05 49 4.45 -12.7 Bluekn pf BKEPP .72 10.3 ... 8.52 6.85 12 6.93 -10.8 BlueprtM n BPMC ... ... ...dd 109.00 34.38 277 80.98 +7.4sBofI Hld s BOFI ... ... 21 42.49 21.60 1092 42.86 +43.3 BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 1 26.19 +1.4 Boingo WIFI ... ... ...dd 28.34 13.45 380 23.30 +3.6 Bojangles n BOJA ... ... 8 22.35 11.35 364 14.50 +22.9 BonsoElec BNSO ... ... ... 4.10 1.96 0 2.95 +20.4 BookingHl BKNG ... ... 29 2228.99 1630.56 392 2067.29 +19.0 BorqsTch BRQS ... ... ...cc 10.50 4.00 3 9.00 +65.1 BosOma n BOMN ... ... ... 35.49 12.15 55 22.53 -30.4 BostPrv BPFH .48 2.9 18 17.20 13.95 341 16.30 +5.5 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2tBostPrv pf BPFHP 1.74 6.8 ... 26.29 25.07 5 25.43 -.8 BttmlnT EPAY ... ... 43 40.97 21.52 253 39.89 +15.0 Boxlight n BOXL ... ... ... 9.17 3.00 0 3.65 -36.9 Brainstorm BCLI ... ... ...dd 5.18 2.88 29 3.40 -13.3 BravoBrio BBRG ... ... ...dd 5.15 1.65 163 4.00 +60.0 BridgeBcp BDGE .92 2.8 17 37.95 29.80 47 32.75 -6.4 Bridglne rs BLIN ... ... ... 4.45 1.76 6 1.77 -27.0 BridgBcs n BWB ... ... ... 13.87 12.60 83 12.98 +2.9 BridgfdFds BRID ... ... 14 21.55 11.05 0 14.51 +15.6 Brightcove BCOV ... ... ...dd 8.90 5.40 308 7.75 +9.2 BrghtFn n BHF ... ... ... 70.00 49.05 573 51.41 -12.3 BroadcInc AVGO 7.00 3.1 ...cc 285.68 219.68 4280 228.39 -11.1 BroadVis BVSN ... ... ...dd 4.50 2.00 5 2.05 -43.1 BrdwyFn h BYFC ... ... 27 2.67 1.70 1 2.17 -8.1 BroadwdE BWEN ... ... 12 9.80 2.10 104 2.84 +4.4 BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 510 19.46 -12.2 BrklneB BRKL .36 2.2 21 17.20 13.60 198 16.70 +6.4 BrooksAuto BRKS .40 1.6 28 34.77 21.61 518 25.57 +7.2 BrukerCp BRKR .16 .5 29 36.53 22.21 699 29.90 -12.9 BrynMawr BMTC .88 1.9 20 47.20 38.75 86 46.25 +4.6 Bsquare BSQR ... ... ...dd 5.84 3.35 22 4.50 -3.2 BldrFstSrc BLDR ... ... 21 23.28 13.33 1028 18.12 -16.8 Burcon g BUR ... ... ...dd 1.46 .38 25 .51 -1.9 BusinFst n BFST ... ... ... 30.00 25.00 101 27.51 +8.9C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 6 59.40 +2.4 CA Inc CA 1.02 2.9 16 37.25 30.45 2563 34.70 +4.3 CAS Med CASM ... ... ...dd 1.35 .59 0 1.12 +45.5 CASI Phr h CASI ... ... ...dd 7.61 .91 705 6.72 +106.8 CB FnSvcs CBFV .88 2.8 17 32.65 25.10 3 31.65 +5.5 CBAK Eng CBAK ... ... ... 2.35 1.20 4 1.30 -11.9 CBOE Glb CBOE 1.08 1.0 43 138.54 81.85 1046 105.55 -15.3 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 84 29.26 -1.3 CDK Globl CDK .60 .9 26 76.04 59.33 936 64.74 -9.2 CDW Corp CDW .84 1.2 25 76.73 55.80 351 70.74 +1.8tCEVA Inc CEVA ... ... 21 51.80 34.40 254 33.95 -26.4 CH Robins CHRW 1.84 2.0 28 100.18 63.41 1242 92.36 +3.7 CHF Sol rs CHFS ... ... ...dd 32.60 2.50 156 3.03 -12.4 CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 12 29.84 -1.0 CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 9 28.87 +.2 CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 23 27.91 +2.0 CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 144 26.68 +.8 CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 23 27.65 -1.8 CIM CmTr CMCT .50a 3.3 41 20.45 11.75 4 15.00 -21.5 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.4 6 10.80 7.40 11 8.05 -1.2 CM SevSt n CMSS ... ... ... 9.82 9.59 9.77 +1.2 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2sCM SvSt un CMSSU ... ... ... 10.35 9.93 1 10.38 +4.2 CM SevSt rt CMSSR ... ... ... .40 .01 7 .32 CME Grp CME 2.80a 1.7 35 171.71 114.82 1529 161.60 +10.6 CNBFnPA CCNE .66 2.2 16 31.46 20.91 41 29.41 +12.1tCPI Crd rs PMTS ... ... ... 19.75 2.40 14 2.42 -34.1 CPS Tech CPSH ... ... 26 2.20 1.02 30 1.30 -21.7sCRA Intl CRAI .68 1.2 37 57.99 31.77 83 57.98 +29.0 CRISPR n CRSP ... ... ... 61.24 13.50 1290 47.27 +101.3 CSG Sys CSGS .84f 1.9 25 48.82 35.48 276 43.89 +.2 CSI Comp CCLP .75 10.1 ...dd 8.62 4.12 64 7.40 +35.3 CSP Inc CSPI .44 4.0 27 18.89 9.61 0 10.93 -30.9 CSW Ind n CSWI ... ... 32 50.00 34.85 29 45.50 -1.0 CSX CSX .88f 1.5 9 61.50 47.99 5201 59.19 +7.6 CTI BioP rs CTIC ... ... ...dd 4.52 2.45 114 3.87 +44.4 CTI Inds CTIB ... ... ... 6.19 3.25 1 3.89 -4.4 CUI Glbl CUI ... ... ...dd 4.60 2.44 45 2.65 -3.6 CVB Fncl CVBF .56 2.5 21 25.49 19.58 469 22.77 -3.4 CVD Eqp CVV ... ... 17 13.50 7.79 9 7.95 -31.6 CabotMicro CCMP 1.60f 1.6 44 115.94 68.00 227 99.61 +5.9 Cadence CDNS ... ... 50 46.00 31.22 9010 40.09 -4.1 Cadiz h CDZI ... ... ...dd 16.25 9.65 196 13.55 -4.9 CaesarStne CSTE .29e ... 25 44.00 18.35 215 18.55 -15.7 CaesarsEnt CZR ... ... ...dd 14.50 9.78 6784 11.50 -9.1 CafePress PRSS ... ... ...dd 2.97 1.30 16 1.39 -24.7 Cal-Maine CALM 2.49e 5.0 98 50.40 33.40 236 49.75 +11.9 Caladriu rs CLBS ... ... ...dd 6.35 2.63 12 4.50 +28.2 CalaCvHi CHY 1.20 10.0 ...q 12.42 10.60 249 11.99 +1.2 CalaCvOp CHI 1.14 10.1 ...q 11.75 10.01 340 11.27 +.7 CalaCv&Inc CCD 2.00 9.8 ...q 20.98 18.15 79 20.37 +1.5 CalaGDyIn CHW .84 9.1 ...q 9.87 8.00 134 9.21 +1.4 CalaGTR CGO 1.20 8.6 ...q 16.34 11.98 14 13.88 -7.8 CalaStrTR CSQ .99 8.4 ...q 12.91 11.00 392 11.85 -1.9 CalAmp CAMP ... ... 47 25.45 17.52 224 22.98 +7.2 CalavoGr h CVGW .95f 1.0 40 98.85 64.00 72 95.35 +13.0 Calithera CALA ... ... ...dd 20.05 5.35 220 5.90 -29.3 CalumetSp CLMT ... ... ...dd 9.95 3.45 137 7.10 -7.8 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 59 15.87 -28.0 CambLrn ABCD 1.36 13.4 33 13.77 4.67 860 10.13 +78.3 CambrBc n CATC 1.92 2.2 ... 90.95 70.00 5 88.10 +10.4 CamdnN s CAC 1.00f 2.2 17 47.41 37.10 48 44.56 +5.8 Camtek h CAMT .14p ... 11 7.96 3.67 125 6.85 +19.8 CdnSolar CSIQ ... ... 9 19.09 12.07 621 15.36 -8.9 CancerGen CGIX ... ... ...dd 4.78 .90 599 1.01 -45.4 CantbryPk CPHC .28f 1.8 24 17.55 10.00 2 15.30 -5.8 CpStarFn n CSTR ... ... ...cc 22.22 16.00 14 19.30 -7.1 CapellaEd CPLA 1.72 1.8 26 99.25 65.15 29 93.45 +20.7 CapCtyBk CCBG .28 1.2 24 26.50 17.68 17 24.31 +6.0 CapProd CPLP .32 9.9 13 4.00 2.98 258 3.22 -4.2 CapSwst CSWC .99e 5.8 18 18.00 14.85 8 17.04 +3.0 CapitalaF CPTA 1.00 12.5 73 14.30 6.88 58 7.98 +9.6 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 1 25.16 -.1 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 21 15.11 12.19 304 12.78 -4.7 Capricor CAPR ... ... ...dd 4.25 .63 145 1.34 -14.9 CpstnTur rs CPST ... ... ...dd 1.85 .58 979 1.50 +94.8 CarGurus n CARG ... ... ... 40.60 25.85 392 32.46 +8.3 CaraThera CARA ... ... ...dd 28.50 11.11 420 12.21 -.2 Carbonite CARB ... ... ...cc 33.55 18.30 486 30.15 +20.1 Crdiom grs CRME ... ... ...dd 4.84 1.29 58 2.26 +45.8 CardiovSys CSII ... ... ...dd 33.11 20.58 144 22.60 -4.6 Cardlytc n CDLX ... ... ... 20.99 11.10 79 13.60 +1.7 Cardtronic CATM ... ... 9 45.10 15.80 267 25.61 +38.3 CareTrust CTRE .82f 6.4 27 19.86 12.73 680 12.88 -23.2sCareDx h CDNA ... ... ...dd 9.48 .76 158 9.35 +27.4 CareerEd CECO .30f 2.3 ...dd 14.33 8.10 226 13.15 +8.9 CarlyleGp CG 1.41e 6.8 8 25.90 16.16 573 20.65 -9.8 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.31 17 23.65 -6.8 CaroFin s CARO .20 .5 20 42.42 29.53 46 40.67 +9.5 CarolTrBk CART ... ... 30 10.00 6.90 3 8.06 -15.6 Carrizo CRZO ... ... 14 27.06 11.10 2616 18.94 -11.0 CarrolsRst TAST ... ... 16 14.45 9.90 182 10.55 -13.2 CarverBc lf CARV ... ... 29 7.95 2.01 7 2.92 +.4 CasaSys n CASA ... ... ... 34.21 13.25 1826 26.28 +48.0 CasellaW CWST ... ... ...dd 27.38 13.32 121 24.47 +6.3tCaseys CASY 1.04 1.1 24 128.51 98.02 490 96.97 -13.4 CassInfo CASS .96 1.6 31 65.00 53.23 22 61.00 +4.8 Catabasis n CATB ... ... ... 3.78 1.09 380 1.64 +10.1 CatalstB rs CBIO ... ... ...dd 37.00 3.11 89 26.63 +95.2 CatalystPh CPRX ... ... ...dd 4.51 1.63 593 2.58 -34.0 Catasys n CATS ... ... ... 5.79 3.30 55 5.00 +33.3 CathayGen CATY .96 2.4 19 45.59 34.00 666 40.37 -4.3 CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4 CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 29 183.35 107.05 49 168.55 +10.5 Cavium CAVM ... ... ...dd 92.66 56.96 570 77.77 -7.2 CecoEnv CECE .30 6.5 ... 12.03 4.00 109 4.64 -9.6 Celcuity n CELC ... ... ... 22.73 11.10 23 18.74 -1.1 Celgene CELG ... ... 26 147.17 84.25 3880 89.14 -14.6 Celgene rt CELGZ ... ... ... 1.61 .11 24 .22 -77.3 CelldexTh CLDX ... ... ...dd 3.42 .65 3790 .71 -75.0 CellectBio n APOP ... ... ... 13.50 6.12 21 6.40 -8.6 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 47 1.13 -17.5 Cellectis n CLLS ... ... ...dd 38.85 21.25 149 28.94 -.7 CallularBio CBMG ... ... ...dd 22.75 5.05 56 19.90 +76.9 Celsion rs CLSN ... ... ...dd 6.06 1.24 148 2.23 -16.8 CelsiusH n CELH ... ... ... 7.00 3.42 71 5.33 +1.5 Celyad n CYAD ... ... ... 64.75 28.29 1 30.68 -28.8 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 9 4.55 2.37 33 2.84 +11.4 Cemtrx pf CETXP .58t ... ... 7.62 4.48 0 5.09 +.8 CntRsDvA CDEV ... ... ... 22.14 14.10 4486 18.47 -6.7 CntrStBk CSFL .40f 1.4 ... 28.46 21.77 356 27.72 +7.7 CEurMed CETV ... ... ...dd 5.20 3.60 161 4.15 -10.8 CentrlFedl CFBK ... ... 34 2.75 1.85 12 2.41 -12.4 CentGard lf CENT ... ... 23 43.30 29.08 60 39.05 +.3 CenGrdA lf CENTA ... ... ... 41.34 28.12 136 37.03 -1.8 CntlVyCm CVCY .28 1.3 17 23.94 18.05 19 21.08 +4.5 CentAl CENX ... ... 27 24.77 12.09 1395 16.71 -14.9 CntyBcMA CNBKA .48 .6 ... 89.40 53.35 3 81.25 +3.8 CentCas CNTY ... ... 29 9.85 6.28 143 8.03 -12.0 CeragonN CRNT ... ... ... 3.65 1.64 149 2.57 +29.8 Cerecor n CERC ... ... ...dd 5.74 .34 265 4.49 +40.3 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 29 73.86 55.29 2387 57.94 -14.0 CerusCp CERS ... ... ...dd 5.85 1.93 973 5.38 +59.2 CescaTh rs KOOL ... ... ... 6.44 1.45 72 1.54 -48.7 Chaisma n CHMA ... ... ...dd 2.95 1.25 2 1.53 -10.3 ChampO hrs CSBR ... ... ...dd 4.75 2.19 77 3.89 +.3 Changyou CYOU ... ... 9 44.55 26.93 431 28.81 -20.9 Chantic rs BURG ... ... ... 6.89 1.81 13 3.71 +41.1 CharlsCol h CTHR ... ... ...dd 1.60 .80 14 1.35 +.1 ChartInds GTLS ... ... 38 63.23 32.04 587 57.90 +23.6 ChartCm n CHTR ... ... ...cc 408.83 298.67 1053 301.28 -10.3 CharterFn CHFN .34f 1.6 26 22.85 15.81 21 21.60 +23.1 ChkPoint CHKP ... ... 21 119.20 95.03 2435 102.91 -.7 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 CheckC nrs CHEK ... ... ... 26.40 3.12 6259 14.87 +42.4 ChckPnt n CKPT ... ... ... 10.50 3.20 30 3.88 Cheesecake CAKE 1.16 2.3 15 67.14 38.34 1215 50.65 +5.1 ChefsWhs CHEF ... ... 57 25.93 11.85 156 23.85 +16.3 Chembio CEMI ... ... ...dd 9.20 5.70 9 7.85 -4.3 ChemFinl CHFC 1.12 1.9 22 59.83 43.61 425 57.51 +7.6 ChemoCntx CCXI ... ... 32 15.08 5.42 115 10.78 +81.2 ChemungF CHMG 1.04 2.2 23 56.83 36.74 4 47.06 -2.2 Cherokee h CHKE .20 21.5 ...dd 10.70 .85 103 .93 -51.1 ChkSoup n CSSE ... ... ... 13.26 6.19 59 6.84 -24.0 ChildPlace PLCE 2.00f 1.6 27 161.65 94.95 896 125.00 -14.0 Chimerix CMRX ... ... ...dd 6.24 4.17 76 5.04 +8.9 ChAdvCns CADC ... ... ...dd 9.75 1.55 31 2.25 -47.7 ChinAutLog CALI ... ... ... 8.77 1.50 294 2.76 -13.8 ChinaAuto CAAS ... ... 7 5.90 4.04 8 4.31 -10.2 ChinaBio CBPO ... ... 19 120.46 71.85 280 83.88 +6.5 ChinCer rs CCCL ... ... ... 4.28 1.25 3 1.60 -33.1 ChiCmCr h CCCR ... ... ... 4.00 .97 82 1.11 -19.6 ChiCustR n CCRC ... ... ... 23.40 10.75 317 15.70 -7.9 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 43 2.08 -22.4 ChinaHGS HGSH ... ... 2 4.48 1.18 16 1.28 +4.2 ChinInfoT h CNIT ... ... ...dd 5.20 .65 167 1.75 +18.2 ChnaIntNt n CIFS ... ... ... 66.10 10.81 251 24.68 -41.2 ChinaJJ h CJJD ... ... ...dd 1.86 1.17 4 1.40 +12.8 ChinLend h CLDC .32e 14.1 ... 6.89 1.66 140 2.27 -27.0 ChinaLodg HTHT .64e .5 ...cc 166.19 66.21 535 136.26 -5.7 ChinaNRes CHNR ... ... ... 4.23 1.88 0 2.06 -22.8 ChiRecy rs CREG ... ... ... 9.39 .95 14 1.55 -44.6 ChnaTcF rs CNTF ... ... ... 3.60 2.06 2 2.40 -7.3 ChXDPlas CXDC ... ... 3 5.00 4.05 13 4.10 -10.9 ChiCache lf CCIH ... ... ...dd 4.75 .72 150 1.22 -27.8 ChinaNt rs CNET ... ... ...dd 11.90 .90 282 2.89 +165.1tChipMOS IMOS 1.97e 14.2 17 21.99 14.68 301 13.92 -21.1 ChromaDx n CDXC ... ... ... 7.24 2.27 367 3.99 -32.1 ChrchllD CHDN 1.52f .6 32 279.45 162.25 90 256.00 +10.0 ChuysHldg CHUY ... ... 26 32.10 18.00 140 26.80 -4.5 CideraTh n CDTX ... ... ...dd 8.80 3.70 158 4.05 -40.4 Cimpress CMPR ... ... ...dd 171.76 78.80 139 147.81 +23.3 CinnFin CINF 2.12f 2.8 21 81.98 68.49 409 74.95 Cinedigm rs CIDM ... ... ... 3.00 1.11 20 1.52 +1.3 Cintas CTAS 1.62f .9 32 178.34 119.54 413 171.50 +10.1tCirrus CRUS ... ... 12 71.97 35.90 1879 35.47 -31.6 Cisco CSCO 1.32f 3.0 23 46.16 30.36 21385 43.74 +14.2 CitiTrends CTRN .32 1.0 30 32.49 17.34 79 30.71 +16.1 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.50 32 2.73 -28.2 Citiz&Nthn CZNC 1.08 4.4 19 26.75 22.00 18 24.61 +2.5 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 2 13.90 +3.0 CitizFst CZFC .23e .9 18 26.45 18.90 0 26.40 +10.0 CitizHold CIZN .96 4.4 16 26.00 21.18 22.05 -4.5 CitrixSy s CTXS ... ... 27 98.60 73.34 1379 96.60 +9.8 CtyHld CHCO 1.84f 2.5 19 75.20 58.80 55 74.50 +10.4 CivistaBcsh CIVB .28 1.2 19 24.69 18.82 17 23.34 +6.1 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3 Clarus CLAR ... ... ... 8.00 5.15 99 7.00 -10.8 CleanEngy CLNE ... ... ...cc 3.05 1.31 515 1.58 -22.2 ClearOne CLRO .28 4.1 ...dd 11.25 6.35 23 6.80 -24.0 ClrAllCGr n CACG ... ... ... 30.58 24.37 7 28.45 +2.1 ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1 Cleareld CLFD ... ... 27 16.50 11.00 20 13.35 +9.0 ClearsBio n CLSD ... ... ...dd 15.06 5.30 429 11.67 +66.7 ClearSign CLIR ... ... ...dd 4.70 1.65 127 1.75 -51.4 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 36 17.35 -8.6 CleBio hrs CBLI ... ... ...dd 4.47 2.24 3 2.80 -30.2 ClovisOnc CLVS ... ... ...dd 99.45 45.42 1580 46.26 -32.0 CoDiagn n CODX ... ... ... 6.85 1.45 19 2.00 -24.2 CoBizFncl COBZ .22 1.1 26 22.01 15.39 160 20.29 +1.5sCoStar CSGP ... ... 88 381.21 213.59 456 385.01 +29.7 CoastwayB CWAY ... ... 74 27.60 18.49 6 27.20 +28.3 CocaBtl COKE 1.00 .6 28 249.54 160.00 24 167.20 -22.3 CocrystP n COCP ... ... ... 6.45 3.02 2 3.25 -29.4 CodaOct n CODA ... ... ... 6.56 3.28 8 3.74 -21.6 Codexis CDXS ... ... ...dd 13.60 3.95 448 11.70 +40.1 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 3 28.05 +1.9 CoffeeH JVA ... ... ...dd 4.99 3.65 7 4.19 -1.6 CogentC CCOI 2.00f 4.2 ...cc 54.85 35.75 238 47.35 +4.5 Cognex s CGNX .18 .4 36 72.99 41.68 1218 48.39 -20.9 CognizTch CTSH .80f 1.0 25 85.10 58.45 3011 80.80 +13.8 CohBar n CWBR ... ... ... 6.97 4.44 60 4.92 -1.0tCoherent COHR ... ... 24 329.00 168.59 475 167.45 -40.7 CoherusBio CHRS ... ... ...dd 24.70 8.05 351 11.45 +30.1 Cohu COHU .24 1.1 54 26.17 15.55 212 22.17 +1.0 CollPlant n CLGN ... ... ... 8.99 5.22 5.58 -37.7 CllctUnv CLCT .70m 4.2 15 30.82 14.23 21 16.55 -42.2 Collegium n COLL ... ... ...dd 29.90 7.37 196 23.53 +27.5 Colliers CIGI .10 .1 24 72.05 46.60 35 69.40 +15.0 ColonyBk CBAN .20f 1.2 16 19.50 11.10 17 16.35 +12.0 ColBnkg COLB .88 2.0 24 48.06 35.67 281 44.70 +2.9sColumFn n CLBK ... ... ... 15.75 15.30 1057 15.73 +2.0 ColuSprtw COLM .88f 1.1 29 83.13 51.56 227 79.81 +11.0 Colmbus CMCO .20f .5 ...cc 44.55 23.19 294 37.21 -6.9 Comcast s CMCSA .76f 2.3 16 44.00 32.74 28861 33.35 -16.4 CommScpe COMM ... ... 41 42.75 30.95 505 40.55 +7.2sCmcBMO CBSH .94f 1.5 20 64.63 49.43 532 64.22 +15.0 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 4 25.78 -2.2 ComHub A CHUBA ... ... 81 24.53 15.54 190 22.63 +2.9 ComHub C CHUBK ... ... 81 22.75 15.48 353 22.65 +10.0 CmclVehcl CVGI ... ... ...dd 13.90 5.55 317 7.02 -34.3 CommSys JCS .16 4.4 ...dd 4.89 3.18 15 3.61 +1.4 CmtyBkTr ESXB ... ... 24 9.35 7.65 12 9.00 +10.4 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 4 36.80 -3.9 CommuFt n CFBI ... ... ... 15.00 10.95 4 11.23 -3.2 CmtyHlt rt CYHHZ ... ... ... .05 .01 354 .01 +28.6 CmtyTrBc CTBI 1.32 2.7 18 51.90 40.33 42 49.35 +4.8 CmtyWest CWBC .16 1.4 17 12.97 9.95 6 11.30 +6.1 CommVlt CVLT ... ... ... 71.45 48.35 909 69.45 +32.3 Compugn CGEN ... ... ...dd 5.40 2.25 235 4.15 +66.0 CmptrPr CPSI .40 1.3 48 36.15 26.25 31 30.05 CmpTask CTG .24 2.9 ... 9.62 4.90 62 8.25 +61.8 CmstkH rs CHCI ... ... ... 3.90 1.20 51 2.37 +39.4 Comtech CMTL .40 1.3 29 32.94 13.75 85 30.96 +40.0tConatusPh CNAT ... ... ...dd 9.40 3.44 905 3.30 -28.6 ConcertPh CNCE ... ... ...dd 30.71 11.88 177 18.48 -28.6 ConcrdInt g CXRX .30 62.5 1 2.10 .45 29 .48 -26.9 Conformis n CFMS ... ... ...dd 5.98 1.15 397 1.55 -34.9 ConiferH n CNFR ... ... ...dd 8.00 5.00 1 5.85 +.9 Conmed CNMD .80 1.3 23 64.99 43.88 138 61.76 +21.2 Conns CONN ... ... ...cc 37.80 14.15 494 25.45 -28.4 ConnectOne CNOB .30 1.0 22 31.40 21.04 244 29.35 +14.0sConnWtrSv CTWS 1.19 1.8 33 66.67 48.86 59 67.88 +18.2 ConsolCom CNSL 1.55 14.1 ... 24.80 10.31 539 11.02 -9.6 ConsolWtr CWCO .34 2.4 38 15.35 11.10 56 14.35 +14.7 ConstAlph n CNAC ... ... ... 9.95 9.55 2 9.93 +1.8 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 11.21 8.22 6 10.60 +4.1 ConstAl rt CNACR ... ... ... .95 .25 12 .39 +25.8tConsuPtf CPSS ... ... 4 5.21 3.46 51 3.41 -18.0 ContraFect CFRX ... ... ... 2.31 .80 126 1.59 +57.4 ContraVir CTRV ... ... ...dd 1.41 .21 161 .26 -29.2 Control4 CTRL ... ... 36 35.99 16.32 324 21.33 -28.3 ConvrgOn n CVON ... ... ... 10.83 8.01 19 8.59 -13.9 ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 36 52.43 28.89 1316 51.17 +18.5 CorbusPhm CRBP ... ... ...dd 9.96 5.30 438 6.35 -10.6 Corcept CORT ... ... 19 25.96 9.00 805 17.34 -4.0 CoreMrk s CORE .40 1.9 23 38.37 19.53 152 21.00 -33.5 Corium CORI ... ... ...dd 13.93 4.04 410 10.04 +4.5 CorOnDem CSOD ... ... ...dd 46.19 33.24 401 43.03 +21.8 Corvel CRVL ... ... 28 61.20 42.80 21 51.85 -2.0 CorvusPh n CRVS ... ... ...dd 17.64 7.42 64 9.97 -3.8 Costco COST 2.00 1.0 30 199.88 150.00 1596 192.51 +3.4 CountrP rs CPAH ... ... ...dd 7.30 1.75 10 2.70 -15.9 CountyBcp ICBK .28f 1.0 17 33.94 22.73 4 28.57 -4.0sCoupaSft n COUP ... ... ... 50.69 27.33 1020 47.22 +51.2 Covenant CVTI ... ... 44 33.36 15.86 222 28.86 +.5 CowenInc s COWN ... ... 41 18.25 11.63 453 15.25 +11.7 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 15 25.20 -1.9 CrackerB CBRL 4.80 3.0 19 179.12 141.75 293 162.69 +2.4 CraftBrew BREW ... ... 39 20.40 12.55 55 19.15 -.3 Cray Inc CRAY ... ... 61 26.65 16.50 285 22.55 -6.8 CreditAcc CACC ... ... 17 377.82 201.74 218 335.14 +3.6 CSVixMd rs TVIZ ... ... ...q 20.51 7.93 8 11.69 +30.3 CSVixSh rs TVIX ... ... ...q 35.58 4.66 76840 8.02 +44.8 CSVixST rs VIIX ... ... ...q 27.21 10.84 125 18.65 +58.3 CSSilvCC SLVO .60e 7.8 ...q 9.02 7.28 17 7.74 -2.0 CSGoldCvC GLDI .63e 6.9 ...q 9.64 8.55 6 9.10 +.8 CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 157 23.56 -.2 CSVS3xInG DGLD ... ... ...q 55.21 37.83 69 40.93 -6.2 CS VS3xGld UGLD ... ... ...q 12.72 9.19 724 11.47 +3.0 CSVSVixMT VIIZ ... ... ...q 9.01 5.70 2 7.27 +20.0 CSVIVxMT ZIV ... ... ...q 94.42 60.60 163 67.03 -24.4 CrS Crd n USOI 2.79e 9.6 ... 29.28 21.21 0 29.18 +9.5 CS VSSilv USLV ... ... ...q 15.45 9.03 2221 10.54 -9.2 Cree Inc CREE ... ... ...dd 45.43 20.50 2400 39.36 +6.0 Cresud CRESY .45e 2.2 ... 23.69 17.31 117 20.84 -5.7 Criteo SA CRTO ... ... 24 56.00 21.00 407 27.99 +7.5 Crocs CROX ... ... ...dd 17.43 5.93 1332 15.72 +24.4 CronosGp n CRON ... ... ... 10.39 5.12 1294 7.00 -8.1 CrssCtryHl CCRN ... ... 28 15.09 9.07 163 12.47 -2.3 CrownCfts CRWS .32 5.5 12 8.05 5.40 60 5.80 -10.1 CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 2.30 210 6.71 -21.9tCtrip.com s CTRP ... ... 26 60.65 42.36 4910 41.70 -5.4 CueBioph n CUE ... ... ... 17.99 11.10 12 13.43 +15.5 CumbldPh CPIX ... ... ...dd 7.96 5.39 7 6.59 -10.5 Curis CRIS ... ... ...dd 2.70 .47 954 .53 -24.3 Cutera CUTR ... ... 66 55.00 18.50 174 51.50 +13.6 Cyanotch h CYAN ... ... ...dd 5.78 3.25 5 4.22 +8.0 CybrOpt CYBE ... ... 86 25.69 11.35 223 15.50 +3.3 CyberArk CYBR ... ... 70 55.63 39.34 441 53.34 +28.9 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.82 -21.4 Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 86 1.35 -22.4 CymaBay CBAY ... ... ...dd 15.59 3.16 578 12.07 +31.2 CypSemi CY .44 2.8 26 18.87 12.50 5144 15.86 +4.1 Cyren Ltd CYRN ... ... ...dd 3.15 1.35 165 2.65 +6.0 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 708 51.27 -13.9 CytRx rs CYTR ... ... ... 5.99 1.43 136 1.62 -4.1 Cytokinetic CYTK ... ... ...dd 17.20 6.75 225 7.10 -12.9 CytomX n CTMX ... ... ...dd 35.00 13.00 328 26.08 +23.5 Cytori wt CYTXW ... ... ... .62 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 1.21 .22 244 .29 -5.3 Cytosorbnt CTSO ... ... ... 8.35 3.30 290 7.50 +15.4D -:DBV Tech DBVT ... ... ... 50.57 20.08 96 22.76 -7.5 DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.10 +1.0 DHX Mda n DHXM .08 ... 32 6.05 2.70 4 2.85 -19.7 DLH Hldgs DLHC ... ... 64 6.83 4.10 3 5.80 -5.8 DMC Globl BOOM .08 .3 ...dd 30.50 12.40 156 29.70 +18.6 DNB Fncl DNBF .28 .8 15 37.15 30.00 9 34.70 +3.0 DSP Gp DSPG ... ... ...dd 13.95 10.80 19 12.05 -3.6 DXP Ent DXPE ... ... 39 43.21 24.86 62 36.15 +22.3 DailyJourn DJCO ... ... ...cc 250.95 195.00 0 232.59 +1.0 Daktronics DAKT .28 3.1 39 10.86 8.54 108 9.00 -1.4 DareBio rs DARE ... ... ... 12.40 .74 29 .81 -62.5 DarioHlth DRIO ... ... ... 3.64 1.32 52 1.76 +9.9 DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 8 11.13 +20.2tDaseke n DSKE ... ... ... 14.52 8.50 362 8.52 -40.4 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 16 16.49 4.56 47 6.98 -42.0 Datawatch DWCH ... ... ...dd 12.65 7.40 70 9.38 -1.3 DaveBuster PLAY ... ... 15 73.48 37.85 927 42.10 -23.7 DavidsT g n DTEA ... ... ...dd 6.75 3.20 74 3.90 DavSelFn n DFNL ... ... ... 25.62 20.49 275 24.17 +.9 DavSelEq n DUSA ... ... ... 25.32 20.34 11 23.31 -.4 DavSelW n DWLD ... ... ... 28.88 21.34 41 25.96 -1.1 DawsonGeo DWSN ... ... ...dd 7.12 3.70 34 6.72 +35.2 Deciphera n DCPH ... ... ... 29.98 15.15 37 22.88 +.9 DelFriscos DFRG ... ... ...dd 18.85 11.70 173 15.50 +1.6 DelTaco TACO ... ... 9 15.99 10.15 177 10.96 -9.6 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 2.85 .78 186 .95 -13.3 DeltaTch h DELT ... ... ... 4.70 .91 46 1.07 +.9 DenaliTh n DNLI ... ... ... 25.79 14.72 102 19.20 +22.8 Dennys DENN ... ... 30 16.97 10.87 183 16.57 +25.2 Dentsply XRAY .35 .7 ...dd 68.98 48.25 2000 48.87 -25.8 Depomed DEPO ... ... ...dd 12.49 4.31 1346 6.83 -15.2 Dermira DERM ... ... ...dd 34.45 6.98 535 8.85 -68.2 DescSys DSGX ... ... 87 31.23 22.50 107 29.70 +4.6 DestMatrn DEST .80 28.4 ...dd 4.98 1.02 62 2.82 -5.1 Dest XL DXLG ... ... ...dd 2.85 1.46 28 1.75 -20.5 Deswell DSWL .28 9.3 ...dd 3.64 1.85 32 3.02 +11.0 Determine DTRM ... ... ...dd 3.93 1.23 25 1.49 -17.2 DexCom DXCM ... ... ...dd 81.91 42.62 887 74.43 +29.7 DiamHill DHIL 7.00e ... 14 219.90 187.63 6 199.40 -3.5 DiambkEn FANG ... ... 25 134.60 82.77 1996 125.73 -.4 DianaCnt rs DCIX ... ... ...dd 3951.36 1.31 67 1.50 -63.1 DicernaPh DRNA ... ... ...dd 15.00 2.69 1119 12.04 +33.3 DifferBr rs DFBG ... ... ...dd 2.45 .70 28 1.10 +15.8 DiffusP hn DFFN ... ... ...dd 3.93 .50 122 .55 -53.8 DigiIntl DGII ... ... 35 12.53 8.50 98 11.90 +24.6 Digimarc DMRC ... ... ...dd 41.75 22.85 54 26.00 -28.1 Digirad DRAD .22 15.2 ...dd 5.35 1.25 103 1.45 -43.7 DigitalAlly DGLY ... ... ...dd 4.95 1.70 28 2.45 -7.5 DigitlTurb APPS ... ... ...dd 2.59 .94 834 1.66 -7.3 DimeCBc DCOM .56 2.9 20 22.65 17.75 134 19.20 -8.4 Diodes DIOD ... ... 50 35.36 22.44 181 29.88 +4.2 DiscIncA DISCA ... ... 12 29.71 15.99 5833 23.94 +7.0 DiscIncB DISCB ... ... 20 48.85 19.25 0 38.00 +53.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 49

DiscIncC DISCK ... ... 11 29.18 14.99 4195 22.35 +5.6 DishNetw h DISH ... ... 17 66.50 36.00 2015 36.78 -23.0 Diversicre DVCR .22 3.2 18 12.25 6.45 4 6.90 -31.1 DivrsRest SAUC ... ... 2 4.12 1.15 5 1.25 -21.9 DixieGrp DXYN ... ... ...dd 5.21 2.60 15 2.80 -27.3 DgssInt A n DOGZ ... ... ... 6.40 3.55 6 3.76 -36.3 DollarTree DLTR ... ... 13 116.65 65.63 1852 96.52 -10.1 DolphnEnt n DLPN ... ... ... 5.77 2.47 67 3.26 -9.4 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5tDonegalA DGICA .57f 4.2 24 18.25 14.51 85 13.71 -20.8 DonegalB DGICB .50f 3.5 28 16.00 13.35 0 14.20 -6.7 DorchMin DMLP 1.41e 7.8 19 18.70 13.90 121 18.00 +18.4 Dorman DORM ... ... 21 88.50 60.93 124 66.24 +8.3 DovaPh n DOVA ... ... ... 37.00 16.98 136 25.30 -12.2 DragVic n LYL ... ... ... 14.99 3.09 21 3.96 -9.2 DrprOkw n DOTA ... ... ... 9.90 9.71 0 9.88 +1.0 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3 DrprOk rt DOTAR ... ... ... .65 .30 .56 +12.0sDrpOkwd un DOTAU ... ... ... 10.80 10.07 0 10.62 +.8tDropCar rs DCAR ... ... ... 13.52 1.70 188 1.70 -58.3 Dropbox n DBX ... ... ... 34.83 27.75 1495 28.94 +1.6 DryShips s DRYS .15e ... 1 379.75 .98 542 3.69 +4.5 DuluthH n DLTH ... ... 24 22.89 15.13 103 17.64 -1.2 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 1049 61.22 -5.0 DurectCp DRRX ... ... ...dd 2.55 .75 444 2.06 +123.4 Dynasil DYSL ... ... 8 2.06 1.09 9 1.31 +11.0 Dynatronic DYNT ... ... ...dd 3.75 2.10 2.85 -1.2 DynavaxT DVAX ... ... ...dd 24.45 5.15 812 18.10 -3.2E -:E-Trade ETFC ... ... 28 61.80 33.06 2934 59.50 +20.0 eBay s EBAY ... ... 20 46.99 31.89 7257 41.18 +9.1 eBay56 n EBAYL 1.50 5.8 ... 27.47 25.00 53 26.03 -3.4 EDAP TMS EDAP ... ... ... 3.85 2.07 16 2.30 -19.9 eHealth EHTH ... ... ...dd 28.59 10.98 107 15.65 -9.9 EMC Inc s EMCI .88f 3.4 15 32.19 25.70 30 26.26 -8.5 ENDRA n NDRA ... ... ... 5.88 2.15 1 2.46 -49.4 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 1.79 .73 8 .86 -1.1 ESSA Bcp ESSA .36 2.4 22 16.80 14.16 2 14.82 -5.4 EtfLonCanc CNCR ... ... ... 32.32 21.09 46 26.06 +9.6 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 1 25.35 -2.9 EtfValidea VALX ... ... ...q 30.40 26.20 0 29.33 +1.1 IsectPsGr ef PMPT ... ... ... 28.26 24.47 26.56 -2.5 EV Engy EVEP ... ... ...dd 1.68 .13 323 .14 -71.8 EXFO g EXFO ... ... ...dd 5.40 3.70 36 3.73 -14.4 EagleBncp EGBN ... ... 18 69.80 46.20 160 60.60 +4.7 EagBcMT EBMT .36 1.7 16 21.95 17.35 2 20.75 -1.0 EagleBkS rs EGLE ... ... ...dd 5.75 4.18 222 5.24 +17.0 EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.77 -2.5 EaglePhm EGRX ... ... 17 97.15 45.05 121 55.01 +3.0 EstWstBcp EWBC .80 1.2 21 69.25 52.86 933 66.61 +9.5 EastrAcq n EACQ ... ... ... 10.30 9.25 1 10.25 +1.5 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6 EasternCo EML .44 1.5 40 31.50 24.00 27 28.85 +10.3 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 34 7.18 +78.2 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 2 100.08 +99.9 Ebix Inc s EBIX .30 .4 25 87.50 52.40 174 77.20 -2.6tEchelon rs ELON ... ... ...dd 7.20 4.10 13 4.23 -23.6 EchoGLog ECHO ... ... ...cc 32.95 13.00 559 27.70 -1.1 EchoStar SATS ... ... 13 62.50 51.70 147 54.66 -8.7 Eco-StimE ESES ... ... ...dd 1.97 .86 51 1.02 -19.0 EcologyEn EEI .40 3.4 ...dd 13.06 10.25 18 11.65 +11.0 EdgeTher n EDGE ... ... ...dd 17.77 .95 1488 1.19 -87.3 Edgewater EDGW ... ... ...dd 7.64 5.19 7 5.62 -9.9 EditasM n EDIT ... ... ...dd 45.02 13.12 1001 32.42 +5.5 EducDevel EDUC .36 1.5 42 27.93 6.90 15 24.75 +30.6 eGain EGAN ... ... ...dd 9.50 1.45 140 8.60 +63.8 EgaletCp EGLT ... ... ...dd 4.48 .55 145 .63 -37.5 EigerBio rs EIGR ... ... ...dd 16.20 6.10 129 8.90 -36.2 8Point3E n CAFD 1.12 9.3 13 15.92 11.69 133 12.05 -20.8 EksoBio n EKSO ... ... ...dd 4.77 .99 217 1.67 -21.6 ElPolLoc h LOCO ... ... 44 14.85 9.05 215 9.75 -1.5 ElbitIm rs EMITF ... ... ... 3.59 2.12 1 2.72 -4.2 ElbitSys ESLT 1.76 1.5 20 153.13 113.59 33 120.88 -9.3 EldorRsts ERI ... ... 52 43.15 17.30 770 40.10 +21.0 ElectSci ESIO ... ... 31 27.72 6.52 441 18.40 -14.1 ElectroSen ELSE ... ... 12 5.24 2.96 1 4.05 ElectArts EA ... ... 26 131.13 92.31 2997 118.59 +12.9 EFII lf EFII ... ... ... 50.98 25.28 520 29.14 -1.3 ElectrAc n ELEC ... ... ... 10.45 9.93 1 10.45 +1.3 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9sElevenBio EBIO ... ... ...dd 2.13 .62 11613 2.22 +173.7 ElmiraSB ESBK .92 4.4 17 21.75 18.90 2 20.70 +1.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 28 3.78 -7.4 EmclaireF EMCF 1.12f 3.5 16 33.98 26.50 1 31.84 +4.9 Emcore EMKR 1.50e ... 20 12.20 4.55 169 4.60 -28.7 EmmisC rs EMMS ... ... 1 4.80 2.33 33 4.43 +25.9 EmpirRst rs NYNY ... ... ...dd 30.98 15.88 5 19.85 -26.5 EnantaPh ENTA ... ... 99 95.91 29.46 89 87.50 +49.1 EncoreCap ECPG ... ... 13 52.00 32.21 176 45.20 +7.4 EncorW WIRE .08 .1 17 58.70 37.30 56 54.85 +12.7 Endo Intl ENDP ... ... ...dd 14.15 5.27 3258 5.64 -27.2 Endocyte ECYT ... ... ...dd 11.54 1.17 595 8.98 +109.8 Endologix ELGX ... ... ...dd 7.66 3.75 364 4.18 -21.9 EndurIntl EIGI ... ... ...dd 9.50 6.95 438 7.40 -11.9 Energous WATT ... ... ...dd 33.50 6.91 1712 19.63 +.9 EngyFocus EFOI ... ... ...dd 3.52 1.51 10 2.70 +10.2 EnrgyRec ERII ... ... ...cc 11.30 6.13 183 8.38 -4.2 EnrgXXi hn EGC ... ... ...dd 28.80 3.41 352 5.62 -2.1 Enphase ENPH ... ... ...dd 5.58 .65 2809 4.46 +85.1 EnsignGp s ENSG .18 .6 33 29.24 17.09 205 27.96 +25.9 EnstarGp ESGR ... ... 13 237.30 180.50 19 214.65 +6.9 EntegraFn ENFC ... ... 32 30.70 22.00 8 29.05 -.7 Entegris ENTG .28 .8 34 38.25 21.78 951 33.25 +9.2 EntBcpMA EBTC .58 1.6 20 38.25 29.02 7 36.15 +6.2 EntFinSv EFSC .44 .9 18 49.97 36.65 114 49.75 +10.2 Epizyme EPZM ... ... ...dd 21.40 9.30 2277 13.00 +3.6 ePlus s PLUS ... ... 20 97.75 67.65 45 79.15 +5.3 Equinix EQIX 8.00 2.0 ...cc 495.35 370.79 606 409.53 -9.6 EquitFin n EQFN .20p ... ... 10.95 9.90 10.50 -3.7 EqtyBcsh n EQBK ... ... 29 40.94 29.13 37 39.55 +11.7 Ericsson ERIC .13e 1.7 ... 7.93 5.52 28912 7.69 +15.1 ErieInd ERIE 3.36 2.8 32 129.73 106.63 17 118.83 -2.5 ErytechP n ERYP ... ... ... 30.56 17.50 3 21.00 -4.6 Escalade ESCA .50 3.7 13 14.40 11.31 12 13.35 +8.5 Esperion ESPR ... ... ...dd 82.68 30.95 468 69.95 +6.2 EsqFnHld n ESQ ... ... ... 25.92 14.51 16 24.70 +25.1 EssaPhm g EPIX ... ... ...dd 2.55 .10 401 .17 -21.0 Essendant ESND .56 5.9 18 18.30 7.25 164 9.57 +3.2 EstreAm n ESTR ... ... ... 11.01 8.39 12 10.50 +21.5 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 43 30.95 9.90 2257 28.97 +41.7 EuroTech CLWT ... ... ... 5.65 2.00 3 2.40 -27.5 Euronet EEFT ... ... 17 101.07 70.67 876 75.30 -10.6 Euroseas rs ESEA ... ... ... 2.73 1.13 19 2.31 +35.6 Ever-Glory EVK ... ... 8 3.90 1.96 9 3.65 +55.3 Everbrdg n EVBG ... ... ...dd 39.12 21.56 382 38.01 +27.9 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 65 7.39 -1.5 EvineLive EVLV ... ... ... 1.62 .76 9184 1.06 -24.3 EvofemBio EVFM ... ... ...dd 12.56 .30 27 7.02 +260.0 Evogene EVGN ... ... ...dd 5.75 2.66 4 3.12 +1.6 EvokePhm EVOK ... ... ...dd 4.09 1.85 25 2.34 +3.5 Evolus n EOLS ... ... ... 12.97 7.53 72 7.71 -33.0tEvolvgSys EVOL .44 11.9 10 5.85 3.70 11 3.71 -21.2 ExOne XONE ... ... ...dd 14.43 6.72 66 7.47 -11.1 ExactSci h EXAS ... ... ...dd 63.60 23.71 3413 46.93 -10.7 ExTrRobo ROBO .07e .2 ...q 46.20 32.37 427 41.21 -.3 ExelaTch n XELA ... ... ... 10.00 4.37 115 4.70 -8.7 Exelixis EXEL ... ... 42 32.50 18.03 3042 20.40 -32.9 ExlSvcHld EXLS ... ... 42 64.34 46.56 74 57.91 -4.0 Expedia EXPE 1.20 1.1 44 161.00 98.52 2237 110.78 -7.5 ExpdIntl EXPD .84 1.3 24 67.63 51.96 811 63.70 -1.5 Exponent s EXPO 1.04 1.2 42 86.80 56.95 156 85.70 +20.5 ExpScripts ESRX ... ... 10 85.07 55.80 2413 75.49 +1.1 ExtrOilGs n XOG ... ... ... 17.34 10.28 1912 13.61 -4.9 ExtrmNet EXTR ... ... ...dd 15.55 7.42 905 10.70 -14.5 EyePtPh EYPT ... ... ...dd 2.45 .93 1892 1.99 +84.3 EyegatePh EYEG ... ... ... 2.43 .29 2232 .57 -46.5 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ...dd 10.74 7.32 0 8.50 -14.3 Ezcorp EZPW ... ... 19 14.30 7.55 204 13.30 +9.0F -:F5 Netwks FFIV ... ... 22 161.58 114.63 658 157.14 +19.8 FAT Br n FAT .12p ... ... 13.99 5.60 11 5.91 -33.7 FC GlbRlty FCRE ... ... ... 1.55 .66 7 .76 -16.6 FFBW n FFBW ... ... ... 12.50 10.30 27 11.00 -.2 FLIR Sys FLIR .64f 1.3 30 53.42 33.95 1396 51.07 +9.5 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 16 36.83 +.9 FNCB Bc n FNCB ... ... ... 10.00 8.79 5 9.50 +2.7 FRP Hldgs FRPH ... ... 20 59.95 39.38 49 58.60 +32.4 FS Bncp FSBW .56f 1.0 13 59.81 39.40 10 56.44 +3.4 FSB Bcp n FSBC ... ... ... 18.23 14.60 1 17.42 +2.5 FTD Cos FTD ... ... ...dd 20.73 3.46 361 5.93 -17.5 Facebook FB ... ... 30 195.32 144.34 34967 159.69 -9.5 FDaves DAVE ... ... ...dd 9.65 3.38 66 8.55 +30.5 Fanhua FANH .52e 1.9 46 33.81 7.31 136 27.14 +25.5 FarmerBrs FARM ... ... ...dd 35.85 28.50 38 28.85 -10.3 FarmMer s FMAO .52 1.2 18 44.00 24.00 3 42.12 +3.2sFarmCB FFKT .50 1.0 21 49.65 32.60 332 50.15 +30.3 FarmersNB FMNB .28f 1.8 18 15.95 12.80 26 15.25 +3.4 FaroTech FARO ... ... ...dd 65.35 32.00 66 62.50 +33.0 Fastenal FAST 1.48 3.0 24 58.74 39.79 2676 49.11 -10.2 FateThera FATE ... ... ...dd 14.45 2.52 335 11.26 +84.3 Fauquier FBSS .48 2.2 42 22.25 17.24 3 21.47 -2.0 FedlStAc n FSAC ... ... ... 9.84 9.65 13 9.80 +.9 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 10.35 +1.0 FedNatHld FNHC .32 1.9 22 17.50 9.78 20 17.15 +3.5 FenncPhr n FENC ... ... ... 14.99 7.55 78 13.01 +29.8 Ferrogl n GSM .16 1.5 ... 17.61 8.54 379 11.02 -32.0 Fibrocll rs FCSC ... ... ...dd 4.64 .51 143 .59 -7.8 FibroGen FGEN ... ... ...dd 63.00 25.35 293 46.85 -1.2 FidD&D n FDBC .96 1.9 ... 52.00 33.09 3 50.50 +22.3 FidNasdIdx ONEQ 2.29e .8 ...q 299.75 234.92 60 275.17 +1.5 FidelSo LION .48 2.1 17 24.96 20.28 134 23.12 +6.1 FidusInvst FDUS 1.56a 12.1 8q 18.21 12.63 156 12.84 -15.4 FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 9 25.36 +1.4 FiestaRst FRGI ... ... ...dd 25.35 15.50 131 19.55 +2.9 FifthThird FITB .64 1.9 12 34.57 23.20 11271 33.25 +9.6 FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 27 28.58 +.3 51job JOBS ... ... ...cc 93.16 39.65 134 87.84 +44.3 FinTcII n FNTE ... ... ... 11.76 9.70 10.00 +.8 FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4 FinTcII un FNTEU ... ... ... 11.24 10.15 10.57 +.7 FinclEngin FNGN .32f .9 44 45.00 24.45 188 35.10 +15.8 FnclInst FISI .96f 3.0 16 35.35 25.65 26 31.55 +1.4 Finisar FNSR ... ... 13 28.99 14.25 2627 15.98 -21.5 FinLine FINL .46 3.4 30 16.38 6.90 495 13.52 -7.0 FinjanH FNJN ... ... 5 4.06 1.66 229 2.92 +35.2 FireEye FEYE ... ... ...dd 19.36 12.04 3685 18.37 +29.4 FstBcpME FNLC .96 3.3 17 32.33 25.00 16 28.73 +5.5 FtBcpNC FBNC .40f 1.1 22 41.76 27.50 58 37.04 +4.9 FstBcMiss FBMS .20f .6 20 35.10 26.05 38 32.00 -6.4 FstBkNJ FRBA .12 .8 32 14.95 11.15 21 14.40 +4.0 FstBusey rs BUSE .80f 2.6 21 32.88 27.33 94 31.13 +4.0 FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 8 25.71 +16.2 FrstCap FCAP .92f 2.4 18 43.02 29.81 10 37.60 +2.3 FCtzBA FCNCA 1.40 .3 21 463.44 323.74 18 428.43 +6.3 FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 32 31.20 +8.6 FCmtyCp FCCO .40 1.7 23 24.87 18.50 12 23.20 +2.7 FtConnBcp FBNK .64f 2.5 19 28.50 23.25 32 25.40 -2.9 1stCnstBn FCCY .24 1.1 19 22.53 16.15 18 21.70 +18.6 FstDeFn FDEF 1.20 2.0 16 62.42 47.01 31 61.24 +17.8sFFnclOH FFBC .76f 2.4 20 31.65 22.80 808 31.25 +18.6 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7sFstFnBksh FFIN .84f 1.7 30 50.00 37.31 240 50.40 +11.9 FstFnIN THFF 1.02f 2.3 19 52.35 39.55 13 44.35 -2.2 FstFnNwst FFNW .28 1.7 19 17.91 13.13 1 16.58 +6.9 FstFound s FFWM ... ... 23 19.84 15.06 111 18.08 -2.5 FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 7 26.73 +6.9 FsHawaii n FHB .96f 3.4 ... 32.36 26.30 317 28.13 -3.6 FIntntBcp INBK .24 .7 15 42.40 25.48 56 36.15 -5.2 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 2 25.50 -3.8 FstIntBc A FIBK 1.12f 2.7 20 42.90 33.33 122 40.75 +1.7 FstMerch FRME .72 1.6 21 45.42 37.09 125 43.71 +3.9 FstMidIll FMBH .68f 1.8 17 42.03 31.05 14 36.77 -4.6 FMidBc FMBI .44f 1.7 22 26.55 20.50 688 25.65 +6.8 FstNwBc n FNWB ... ... 58 18.35 15.04 5 16.93 +3.9 FstSavFin FSFG .60f .8 18 80.01 49.31 2 70.92 +24.4 FstSolar FSLR ... ... 78 78.95 26.78 1187 74.07 +9.7 1stSource SRCE .96f 1.8 21 54.65 44.33 68 53.87 +8.9 FTNDXTc QTEC .58e .8 ...q 83.42 60.82 201 74.12 +3.0 FtTr AbsRet FAAR .84e ... ... 34.79 27.00 0 29.64 +1.0 FT RisDv n SDVY .11e .5 ... 22.04 19.62 20.90 -.5 FT AsiaPc FPA 1.01e 2.9 ...q 38.10 30.53 10 35.10 -1.7 FT Europe FEP .65e 1.6 ...q 42.49 33.24 198 40.26 +3.1 FT LatAm FLN 2.01e 9.2 ...q 23.27 17.73 82 21.97 +7.6 FT Brazil FBZ 1.62e 10.1 ...q 18.24 12.96 1 16.02 +3.2 FT China FCA .68e 2.2 ...q 34.79 21.00 0 30.90 +4.1 FT Japan FJP .77e 1.3 ...q 63.38 50.56 21 58.59 -2.2 FT SKorea FKO .59e 2.0 ...q 32.08 24.27 29.22 -1.1 FT DevMkt FDT .96e 1.5 ...q 67.22 52.80 113 62.31 -.1 FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 114 28.52 +2.2 FT Germny FGM 1.04e 2.0 ...q 55.51 40.83 13 50.86 -.7 FT Canada FCAN .29e 1.1 ...q 27.35 22.06 0 26.07 -1.7 FT UK FKU 1.57e 3.8 ...q 42.89 35.33 2 41.19 +3.3 FT Switzld FSZ .78e 1.5 ...q 56.74 45.93 5 52.12 -1.2 FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 0 41.96 -1.1 FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8 FT EmMSC FEMS 1.65e 3.9 ...q 47.47 35.25 43 42.68 -1.5 FTDvMkSC FDTS .97e 2.2 ...q 48.51 36.10 2 43.85 -1.2 FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.00 21 45.55 +3.8 FstT BICK BICK .34e 1.1 ...q 33.60 24.41 5 29.80 -1.3 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 2 21.32 -3.2tFtTrMun n MCEF ... ... ... 19.39 17.66 2 17.65 -5.8tFtTrOpp n FIXD 1.52 3.1 ... 52.92 49.01 51 49.05 -3.3 FTNsdGrid GRID .19e .4 ...q 53.73 42.00 4 49.06 -3.8 FTMltAInc MDIV 1.20e 6.7 ...q 19.73 17.60 145 18.00 -5.3 FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 128 35.13 -.2tFTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.15 292 51.15 -.9 FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.17 2 17.90 -3.9 FT BuyInc FTHI .96 4.4 ...q 24.00 21.04 4 22.00 -5.6 FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 3 48.84 -4.5 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.89 2 21.80 -5.5 FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 410 59.97 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.22 70 29.75 -.4 FT SSICv FCVT .48a 1.7 ...q 32.38 27.01 41 29.06 +1.4 FT DWF5 FV .18e .6 ...q 31.03 24.02 220 28.54 +3.5 FT AmIndR AIRR .08e .3 ...q 28.40 22.38 33 25.61 -6.6 FT US Eq RNDV .35e 1.7 ... 23.04 19.30 2 20.87 -3.8 FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 21.29 -1.1 FT MdCap RNMC .19e ... ... 22.75 19.19 1 21.20 -2.3 FT LgCap RNLC .18e ... ... 23.11 19.67 3 21.38 -1.9 FT DevInt RNDM .45e ... ... 55.12 48.94 2 51.76 -.8 FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 0 24.89 -4.0 FT QualInc QINC .60e 2.5 ...q 26.90 23.20 6 24.32 -4.6 FTNsSem ef FTXL .14e .5 ... 36.21 24.11 28 30.59 +1.0 FsTrNsRt ef FTXD .82e 3.9 ... 23.93 18.70 20.91 -2.5 FTNasPh ef FTXH .51e 2.5 ... 23.57 19.06 19 20.69 -3.3sFTNsOil ef FTXN .37e 1.6 ... 22.79 16.85 58 22.44 +6.2 FTNaFood ef FTXG .32e 1.6 ... 21.28 19.34 19.70 -5.2 FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 100 29.88 +1.8 FTDorW n FVC .17e .6 ... 28.96 22.19 64 26.57 +3.5 FT DWInt IFV .32e 1.5 ...q 24.24 18.83 83 21.99 -1.2 FTEMCur FEMB 2.68e 6.4 ...q 48.17 39.91 7 42.04 -.3 FT MunHI n EMHI ... ... ... 53.47 49.45 12 50.02 -.9 FT RivAsia RFAP 1.14e 1.9 ... 64.93 54.85 2 59.76 -1.3 FT RivDev RFDI 1.09e 1.7 ... 68.99 57.73 29 64.40 +.5 FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 59.92 4 72.31 +2.6 FT RivEur RFEU .95e 1.4 ... 70.58 58.41 4 66.12 +1.2 FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 50.00 -3.1 FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 126 50.09 -1.8 FTN100ExT QQXT .14e .3 ...q 52.82 44.73 5 47.79 -1.7 FsTrGrEn QCLN .08e .4 ...q 21.73 16.62 22 19.46 -4.1 FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 0 33.59 +1.5 FstTrDrcy ef DWPP .27e 1.0 ... 30.68 25.63 3 28.32 -1.5 FTCloudC SKYY .13e .3 ...q 52.10 38.44 212 49.39 +7.7 FTNdqAuto CARZ .88e 2.1 ...q 45.00 35.83 2 40.99 -2.9 FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 22 27.00 -4.1 FT GblNRs FTRI .45e 3.5 ...q 13.15 10.89 4 12.87 +4.0 FT Cybersc CIBR .03e .1 ...q 26.61 20.59 265 26.02 +12.5 FTIntlIPO FPXI .28e .8 ...q 39.87 29.73 1 36.81 +4.0 FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 122 48.13 +.2 FTTactHY HYLS 2.64 5.5 ...q 49.76 47.28 100 47.57 -2.1 FT GlbCmd FTGC .26e ... ...q 21.49 18.97 126 21.20 +2.4 FT MgdMu FMB 1.35 2.6 ...q 54.43 51.92 41 52.37 -2.1 FTNDXEq QQEW .27e .5 ...q 63.55 51.97 26 58.06 +.2 FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 43 55.09 +5.1 FTSmartph FONE .86e 1.7 ...q 55.89 46.18 5 50.27 -3.7 FstUSBcsh FUSB .08 .7 34 14.38 10.38 3 11.33 -11.5 FstUtdCp FUNC .36f 1.9 21 20.25 13.90 2 19.30 +10.9 First LI s FLIC .60 2.1 11 33.50 26.05 43 28.20 -1.1 FsthdTech SVVC ... ... ...q 12.74 7.29 8 10.61 +18.4 FstSvc n FSV .54f .8 38 74.49 57.17 46 71.40 +2.1 Fiserv s FISV ... ... 34 74.46 58.67 1619 70.90 +8.1 FiveBelow FIVE ... ... ...cc 78.28 44.30 1257 72.64 +9.5 FivePrime FPRX ... ... ...dd 48.87 15.66 768 17.00 -22.4 FiveStar FVE ... ... ...dd 2.10 1.10 26 1.13 -25.0 Five9 FIVN ... ... ...dd 32.47 17.75 222 27.69 +11.3 Flex Ltd FLEX ... ... 19 19.71 14.70 5398 16.76 -6.8 FlexPhm n FLKS ... ... ...dd 8.98 2.68 43 5.02 +43.8 FlxGlbImp ESGG ... ... ... 101.95 83.97 2 94.46 -.5 FlxUS Imp ESG ... ... ... 70.00 55.78 3 62.42 -1.9 FlxRAstAlo ASET ... ... ... 29.37 26.68 1 27.82 -3.2 FlxUSQLgC QLC ... ... ...q 35.78 28.79 13 33.41 +.2 FlxUSLgCp LKOR .41e ... ...q 55.13 50.75 52.05 -5.0tFlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.99 3 48.97 -3.8tFlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 9 23.15 -1.8 FlexSh n FPAY ... ... ... 6.56 2.63 6 3.43 -9.7 FlexionTh FLXN ... ... ... 32.25 16.51 497 24.50 -2.2 Flexstl FLXS .88 2.2 ... 57.79 34.74 20 39.21 -16.2 Fluent Inc FLNT ... ... ... 6.95 2.20 189 2.65 -39.8 Fluidigm FLDM ... ... ...dd 8.38 2.52 105 5.96 +1.2 FlushFn FFIC .80f 2.9 20 31.69 24.59 75 27.72 +.8 Foamix FOMX ... ... ... 7.45 4.05 69 4.87 -19.0 Fonar FONR ... ... 10 33.90 18.80 21 29.70 +22.0 ForeScTc n FSCT ... ... ... 37.81 21.56 451 33.36 +4.6 ForshtAut n FRSX ... ... ... 11.70 2.44 62 3.50 -13.2 FormFac FORM ... ... 24 18.65 11.00 661 14.00 -10.5 FormulaSy FORTY .34e .9 ... 45.65 34.47 0 35.96 -11.3 ForrestR FORR .80f 1.8 43 47.75 36.95 39 45.10 +2.0 Forterra n FRTA ... ... 50 20.47 3.02 145 8.54 -23.1 Fortinet FTNT ... ... ...cc 57.98 35.44 1349 56.07 +28.3 FortressBio FBIO ... ... ...dd 5.54 3.13 106 4.40 +10.3 FortB pfA FBIOP 2.34 10.2 ... 24.80 20.01 2 22.88 +.6 ForwrdA FWRD .60 1.1 25 64.80 48.90 101 52.36 -8.8 Forward h FORD ... ... 24 4.45 1.02 75 1.44 +17.1 ForwdPh FWP 23.12e ... ... 9.70 1.92 63 1.98 -46.2 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1930 14.20 +82.8 Foster FSTR .16 .6 ...dd 30.30 13.37 26 25.70 -5.3 FndtnMed FMI ... ... ...dd 87.10 31.70 207 73.55 +7.8 FoxFactory FOXF ... ... 32 46.80 28.75 108 34.75 -10.6 Francesca FRAN ... ... 11 16.18 4.51 622 4.89 -33.1 FrankElec FELE .48f 1.1 25 47.20 36.00 90 42.30 -7.8 FredsInc FRED .24 7.7 ...dd 16.27 2.36 909 3.10 -23.5 FrghtCar lf RAIL .36 2.7 ...dd 20.46 12.53 70 13.41 -21.5 FreqElec FEIM ... ... ...dd 10.90 7.53 13 8.70 -7.1 Freshpet FRPT ... ... ...dd 20.85 11.25 171 19.60 +3.4 Fronteo FTEO ... ... ... 17.98 10.68 1 16.01 +28.0 FrontC pf FTRPR 11.13 84.5 ... 27.63 7.68 201 13.17 +51.2 Frontr rs FTR 2.40 28.4 ... 29.85 6.08 2020 8.46 +25.1 FuelTech FTEK ... ... ...dd 1.83 .71 6 1.33 +18.8 FuelCell rs FCEL ... ... ...dd 2.49 .80 608 1.95 +14.7 FulgentG n FLGT ... ... ... 10.83 2.73 1 4.00 -8.7 FulingGbl n FORK ... ... ... 6.00 2.85 1 3.95 FullHseR FLL ... ... ...dd 4.10 2.10 44 3.30 -15.2 FultonFncl FULT .48f 2.8 17 19.90 16.45 886 17.30 -3.4 Funko n FNKO ... ... 46 9.90 5.81 631 8.72 +31.1 FusionTel FSNN ... ... ...dd 4.42 1.11 484 2.75 -26.7 FutFintch lf FTFT ... ... ... 8.00 1.30 123 2.10 -49.6 FuweiF rs FFHL ... ... ...dd 4.93 2.35 9 3.26 +10.9G -:GWilliFood WILC ... ... 21 7.66 5.11 12 6.83 -5.0 G1Thera n GTHX ... ... ... 42.78 12.04 159 38.87 +95.9 GCI Lb A n GLIBA ... ... ... 55.47 50.38 203 51.01 -6.8 GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 45 23.36 +2.7 GDS Hld n GDS .46p ... ... 31.77 6.90 241 26.80 +19.0 GSI Tech GSIT ... ... ...dd 8.94 6.05 30 7.40 -7.0 GSV Cap GSVC ... ... 6 9.39 3.83 113 6.83 +25.3 GTY Tch n GTYH ... ... ... 10.49 9.75 12 9.96 +.3 GTY Tc un GTYHU ... ... ... 11.00 10.10 10.36 +.4 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 28 40.96 18.00 443 35.12 -4.8 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 46 17.24 +35.6 GW Pharm GWPH ... ... ...dd 143.37 92.65 885 135.91 +3.0 GWG Hldgs GWGH ... ... ...dd 10.95 7.60 5 8.46 +1.7 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 10.35 103 15.10 +21.8 Galapag n GLPG ... ... ... 121.09 72.90 225 92.78 -1.0 GalectinTh GALT ... ... ... 6.74 1.28 279 3.16 -5.4 GalmedPh GLMD ... ... 6 12.22 3.61 14 6.01 -34.3 Gam&Lsr n GLPI 2.52f 7.3 19 39.32 32.51 1103 34.30 -7.3 GamngPtrs GPIC .12e ... ... 12.50 9.07 0 9.43 -16.1 Garmin GRMN 2.04 3.5 16 65.96 48.83 901 57.66 -3.2 GarrisnCap GARS 1.12 13.5 8 9.88 7.77 13 8.29 +2.2tGemphire n GEMP ... ... ... 21.59 5.55 40 5.63 -29.1 Gencor s GENC ... ... 41 18.45 15.00 22 15.85 -4.2 GenFin GFN ... ... ...dd 8.85 4.50 49 8.70 +27.9 GenFin pfC GFNCP 8.90m 8.7 ... 104.67 90.31 2 101.99 +1.6 GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 1 25.57 +1.3 GeneticT rs GENE ... ... ... 2.05 .70 45 1.24 +7.2 GeniusBr n GNUS ... ... ... 5.01 2.01 16 3.02 +11.0 GenMark GNMK ... ... ...dd 13.67 3.63 239 6.32 +51.6tGenoceaB GNCA ... ... ...dd 7.29 .79 4755 .87 -24.7 Genomic GHDX ... ... ...dd 37.50 26.54 131 31.35 -8.3 Genprex n GNPX ... ... ... 6.23 3.84 84 4.98 +6.0 Gentex GNTX .44f 2.0 18 24.60 16.59 4262 22.34 +6.6 Gentherm THRM ... ... 28 40.80 29.50 262 34.60 +9.0 GeospcT hs GEOS ... ... ...dd 18.71 9.18 38 10.83 -16.5 GerABcp s GABC .60f 1.7 20 39.02 30.32 36 35.01 -.9 GeronCp GERN ... ... ...dd 6.68 1.74 5555 4.08 +126.7 Gevo rs GEVO ... ... ...dd 1.10 .32 90 .35 -40.7 Gibraltar ROCK ... ... 18 39.95 25.61 307 35.75 +8.3 GigaMda rs GIGM ... ... ...dd 4.37 2.36 6 2.53 -16.8 GilatSatell GILT ... ... ...dd 9.22 4.12 10 8.57 +10.8 GileadSci GILD 2.28f 3.1 8 89.54 63.76 5394 72.72 +1.5 GlacierBc GBCI .92f 2.4 22 41.24 31.38 582 38.71 -1.7 GladstnCap GLAD .84 9.7 10 10.12 7.80 58 8.63 -6.3 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 2 24.97 -3.4 GladstnCm GOOD 1.50 8.7 ...dd 23.29 16.78 65 17.22 -18.2 GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 0 26.18 -.9 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 3 25.98 -.4 GladCm pfD GOODM 1.75 7.1 ... 26.27 24.56 3 24.72 -4.6 GladstInv GAIN .80f 7.3 16 11.50 9.00 109 11.00 -1.4 GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.21 -.5 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 1 25.29 -.6 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 6 25.18 -1.7 GladstLnd LAND .53f 4.3 91 14.29 10.77 58 12.24 -8.9tGladLnd pfA LANDP 1.59 6.2 ... 26.94 25.44 3 25.48 -1.5 GlenBurnie GLBZ .40 3.4 22 13.42 10.34 11.66 +5.4 GblBldT n GBT ... ... ...dd 68.05 24.03 459 43.10 +9.5 GblEagEnt ENT ... ... ...dd 3.84 1.03 299 1.17 -48.9 GlbIndem GBLI ... ... 23 49.91 32.22 21 41.76 -.6 GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 24.99 20 25.53 -1.3 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.92 17 25.50 -1.5 GlSlfStor n SELF .26 6.2 ... 5.19 4.14 5 4.18 -9.3 GlWatRs n GWRS .28 3.1 ... 10.00 8.40 31 9.20 -1.5 GbXSpdvRE SRET 1.24 8.7 ...q 15.88 13.72 31 14.22 -8.5 GblXSocM SOCL ... ... ...q 39.03 25.44 32 33.56 +1.9 GbXNsChiT QQQC .07e .2 ...q 34.11 22.90 7 28.81 -6.7tGbX Auto n DRIV ... ... ... 15.37 14.83 10 14.69 -3.9 GblX SupDv EFAS ... ... ... 19.06 16.86 4 18.12 +.1 GblXYldco YLCO .51 4.3 ...q 12.89 11.36 3 11.74 -6.7 GblX Rob n BOTZ ... ... ... 27.42 17.36 1175 23.67 -.1 GlbXCon ef KRMA ... ... ... 20.83 16.83 7 19.35 -.4 GblXMilTh MILN ... ... ... 21.10 16.83 6 19.97 +3.7 GbX Longv LNGR ... ... ... 21.38 17.41 9 19.16 -1.5 GlX Intrn n SNSR ... ... ... 21.41 17.65 47 19.31 -2.7 GbX HlthW BFIT ... ... ... 17.99 15.43 1 17.67 +6.1 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 1 14.54 -5.0 GlX Fintc n FINX ... ... ... 24.62 16.76 38 23.53 +7.2 GlXCatholc CATH ... ... ... 35.58 28.84 6 32.36 -1.7 GlobusM rs GLBS ... ... ... 3.73 .71 47 .81 -29.2 GluMobile GLUU ... ... ...dd 4.95 2.24 1127 4.25 +16.8 GlycoMim GLYC ... ... ...dd 26.05 3.82 513 16.78 -.1 Gogo GOGO ... ... ...dd 14.76 8.02 883 8.99 -20.3 GolLNGLtd GLNG .20 .6 ... 33.18 19.32 1177 31.51 +5.7 GolLNGPt GMLP 2.31 11.9 ... 23.49 16.78 219 19.39 -15.0 GolrLNG pf GMLPP 2.19 8.5 ... 26.70 24.92 28 25.74 -1.1 GoldBull n DNJR ... ... ... 5.22 4.40 4 4.95 +4.4 GoldenEnt GDEN ... ... 23 34.75 13.92 186 25.80 -21.0 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 285 8.37 +2.7 GolubCap GBDC 1.28a 7.2 12 20.50 17.35 125 17.89 -1.7 GoodTimes GTIM ... ... ...dd 3.78 2.25 4 3.30 +24.5 Goodyear GT .56 2.1 9 36.74 25.88 3451 26.87 -16.8 GoPro GPRO ... ... ...dd 11.89 4.42 2613 4.93 -34.9 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 8 10.10 +1.6 GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.75 10.10 0 10.60 +2.3 GovPrpIT GOV 1.72 13.7 21 22.99 11.87 1417 12.51 -32.5 GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 18 25.10 -2.9 GrCanyEd LOPE ... ... 25 111.41 71.01 286 106.86 +19.4 Gravity rs GRVY ... ... 40 108.97 13.18 3 76.23 -19.3 GrElCp hn GECC 1.00 10.8 ... 11.35 8.76 5 9.25 -6.0 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 1 25.49 +.2 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 3 24.40 -.3 GrElm hn GEC ... ... ... 4.40 3.10 2 3.80 -6.2 GrLkDrge GLDD ... ... ...dd 5.70 3.60 176 4.48 -17.1 GrtSoBc GSBC 1.12f 2.1 15 58.45 47.50 106 54.15 +4.8 GreenBncp GNBC ... ... 20 24.40 16.55 138 23.90 +17.7 GreenBrick GRBK ... ... 16 12.20 8.90 23 10.50 -7.1 GreenPlns GPRE .48 2.7 25 26.05 15.60 803 17.80 +5.6 GrnP LP n GPP 1.90f 10.8 10 21.00 16.50 68 17.55 -6.1 GrCB NY s GCBC .39 1.1 26 38.00 22.16 1 34.10 +4.6 Greenlight GLRE ... ... ...dd 23.15 15.00 362 15.50 -22.9 GrdsmHld n GSUM ... ... ... 13.99 3.68 1979 5.50 -39.9 Griffin GRIF .40f 1.1 30 37.94 27.71 3 37.47 +2.1 GrifolsSA s GRFS .38e 1.9 ... 25.18 19.92 330 20.30 -11.4 Groupon GRPN ... ... ... 5.99 2.90 4874 4.69 -8.0 GpAeroCN OMAB 1.71e 4.0 19 52.51 37.45 30 42.62 +2.7 GrpoFin GGAL .12e .2 ... 73.45 36.09 184 65.22 -1.0 GuarntyBc GBNK .66 2.2 21 30.42 24.05 140 29.45 +6.5 GuarBcs n GNTY .56 1.7 21 37.36 28.00 13 33.12 +8.1 GuarFBc GFED .48 2.0 17 23.71 15.89 0 23.45 +5.0 GulfIsland GIFI .04 .4 ...dd 13.95 6.90 221 9.55 -28.9 GulfRes GURE ... ... 2 2.05 1.35 89 1.41 -4.0 GulfportE GPOR ... ... 4 17.32 8.11 3918 9.01 -29.4 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.70 +3.1H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 329 37.39 -8.0 HD Supply HDS ... ... 15 42.25 28.97 1524 38.28 -4.4 HMN Fn HMNF ... ... 17 19.50 16.60 3 18.90 -1.0 HMS Hldgs HMSY ... ... 39 20.90 11.01 410 18.00 +6.2 HTG Mol h HTGM ... ... ...dd 5.83 1.59 679 3.47 +70.9 HV Bcp n HVBC .50e ... ... 18.50 13.75 1 14.25 -6.3 HabitRest HABT ... ... 41 19.75 8.10 423 9.50 -.5 HackettGp HCKT .30f 1.8 19 20.36 13.24 50 16.52 +5.2 Hailiang n HLG ... ... ... 88.92 7.02 60 80.96 +79.1tHainCels lf HAIN ... ... ... 45.61 29.08 1391 29.25 -31.0 HalladorE HNRG .16 2.3 6 8.40 4.79 38 6.85 +12.5 HallmkFn HALL ... ... ...dd 11.83 8.62 18 10.03 -3.8 Halozyme HALO ... ... 49 21.48 11.41 811 18.60 -8.2 HamiltnBc HBK ... ... ...dd 15.99 14.00 2 14.45 -6.2sHamilLa n HLNE .70 1.7 ... 41.21 18.28 173 40.91 +15.6 HancHld HBHC .96 1.9 18 56.40 41.05 796 49.85 +.7 HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 2 25.26 -3.1 HanmiFin HAFC .96f 3.1 18 33.10 25.45 218 31.45 +3.6 Hanwha rs HQCL ... ... ...dd 9.50 6.09 22 7.25 +3.3 HarbrOne n HONE ... ... ... 22.29 15.92 28 17.87 -6.7 Hardinge HDNG .08 .4 37 19.47 9.97 76 18.34 +5.3 Harmonic HLIT ... ... ...dd 6.03 2.80 333 3.70 -11.9 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 6.15 2.30 115 5.80 +75.8 HarvCapCr HCAP 1.14a 11.0 7 14.09 9.92 11 10.32 -5.8 HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.58 +.5 Hasbro HAS 2.28 2.6 28 116.20 79.00 3022 86.26 -5.1 HawHold HA .48 1.2 7 59.45 32.40 832 39.25 -1.5 HawaiiTel HCOM ... ... ...dd 31.91 24.01 8 27.81 -9.9 Hawkins HWKN .88 2.7 17 53.50 31.80 17 32.60 -7.4sHawthornB HWBK .28 1.3 17 22.07 17.31 0 22.28 +7.3 HaymkAc n HYAC ... ... ... 9.85 9.50 1 9.60 +.4 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 1 9.97 +.7 HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 79 42.48 +32.5 HlthCSvc HCSG .77f 1.9 ... 56.20 35.04 1218 39.59 -24.9 HlthInsInn HIIQ ... ... 18 37.38 12.65 336 28.35 +13.6 HealthEqty HQY ... ... 99 68.75 40.21 262 65.11 +39.5 HlthStrm HSTM 1.00e ... 78 31.53 21.15 50 24.30 +4.9 HrtlndEx HTLD .08 .4 19 25.22 17.51 523 17.90 -23.3 HeartFn HTLF .52a .9 19 56.40 42.10 89 54.80 +2.1 HeatBio rs HTBX ... ... ... 8.25 1.09 152 1.12 -70.8 HebronTc n HEBT ... ... ... 4.26 1.45 7 1.66 -36.9sHeidrkStr HSII .52 1.4 ...dd 32.85 17.90 888 37.95 +54.6 HelenTroy HELE ... ... 14 102.88 81.10 187 84.95 -11.8 HeliMAn h HMNY ... ... ... 38.86 2.12 5233 2.42 -61.6 Helius Med n HSDT ... ... ... 8.97 7.54 18 8.50 +8.8 HemisMda HMTV ... ... ... 13.20 10.50 22 10.95 -5.2 HennesAd s HNNA .40f 2.0 10 20.00 13.88 8 19.69 +19.0 HSchein s HSIC ... ... 29 93.50 62.56 3572 73.83 +5.7 HrtgeCo HTBK .44f 2.6 21 17.28 12.76 225 16.83 +9.9 HrtgeFn HFWA .60f 1.9 22 33.25 23.00 158 32.00 +3.9 HeritCryst HCCI ... ... 25 25.20 14.35 36 22.95 +5.5 HernTher h HRTX ... ... ...dd 32.70 12.70 761 30.25 +67.1 HerzdCrb CUBA .12e ... ...q 7.54 6.73 8 6.99 -2.2 HeskaCorp HSKA ... ... 41 115.00 56.59 27 79.89 -.4 Hexindai n HX ... ... ... 17.00 10.20 40 11.01 -.4 Hibbett HIBB ... ... 16 29.18 9.40 513 26.65 +30.6 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 241 18.29 +.5 HighpwrInt HPJ ... ... 4 6.00 3.15 12 3.35 -9.5 HghwyH HIHO .32e 6.2 ... 6.55 3.10 5 5.19 +23.5 HimaxTch HIMX .24e 3.4 41 13.95 5.97 1818 7.04 -32.4 HingmSv HIFS 1.36a .6 18 242.00 172.55 1 210.46 +1.7 Histogenics HSGX ... ... ...dd 3.35 1.59 36 2.70 +31.7 Holl ysys HOLI .12e .5 19 28.35 15.20 218 22.06 -.9 Hologic HOLX ... ... 15 46.80 35.33 2522 38.62 -9.7 HomeBLA HBCP .68f 1.5 20 47.20 33.74 28 43.88 +1.5 HomeBcs s HOMB .44 1.9 21 26.53 20.82 1423 23.42 +.7 HmFdB LA HFBL .48 1.6 18 31.95 23.10 6 30.06 +6.9 HomeStreet HMST ... ... 20 32.60 24.00 472 26.23 -9.4 HometBk n HMTA ... ... ... 11.95 9.70 1 11.66 +4.3 HomeTrBc HTBI ... ... 27 28.00 21.40 31 26.95 +4.7 HomolMd n FIXX ... ... ... 24.40 16.12 153 20.08 +7.6 HookerFu HOFT .56 1.5 16 52.75 35.90 28 38.20 -10.0 HopeBcp HOPE .52 2.9 15 19.92 15.10 493 17.66 -3.2 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 64 30.12 +8.3 HorizPhm HZNP ... ... ...dd 16.02 9.45 1219 13.77 -5.7 HorizTFn HRZN 1.20 11.6 10q 11.88 9.66 54 10.34 -7.8 Hor OEXcc QYLD 2.26e 9.5 ...q 25.50 22.67 86 23.79 -3.0 HorzDAX DAX .60m 2.0 ... 34.00 27.98 2 30.73 -2.7 Hortonwks HDP ... ... ...dd 22.00 9.93 904 17.03 -15.3 HospPT HPT 2.12f 8.5 10 32.49 23.83 913 25.02 -16.2 HostessBr n TWNK ... ... 31 17.18 11.00 897 14.38 -2.9 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.20 310 7.30 -21.5 HoustWC HWCC .12m 1.6 ... 8.35 4.70 25 7.35 +2.1 HovnEn pf A HOVNP ... ... ... 8.47 5.50 5 6.77 -9.7 HowardBcp HBMD ... ... 31 24.20 16.70 249 19.20 -12.7 HubGroup HUBG ... ... 27 52.25 33.18 350 43.25 -9.7 HudsonGbl HSON .20 10.9 ...dd 2.44 1.26 3 1.84 -18.2tHudsonTc HDSN ... ... 16 10.40 4.26 272 4.25 -30.0 HuntJB JBHT .96 .8 19 126.49 83.35 1339 118.41 +3.0 HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8 HunterMar HUNT ... ... ... 10.10 7.99 9.84 +.8 HuntMar wt HUNTW ... ... ... 1.20 .06 .37 +22.9 HuntBncsh HBAN .44 3.0 18 16.60 12.14 11278 14.85 +2.0 HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 36 26.25 -6.7 HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 2 25.43 -2.3 HuntAct n SQZZ ... ... ... 27.00 23.30 25.47 +.7 Str 7handl n HNDL ... ... ... 25.53 23.67 2 23.81 -5.0 Hurco HURC .44f 1.0 18 50.33 27.74 14 45.95 +9.1 HuronCon HURN ... ... ...dd 46.85 29.53 115 38.35 -5.2 HutChMd n HCM ... ... ... 42.25 18.30 84 33.50 -15.0 HuttigBld HBP ... ... ...dd 9.24 4.82 63 6.31 -5.1 Hydrognc HYGS ... ... ...dd 12.00 6.45 16 8.35 -24.8I -:I-AMCap n IAM ... ... ... 11.94 9.75 344 10.04 +1.7 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 0 .39 +30.0 IAC Inter IAC 1.36 .9 59 166.64 78.33 585 157.49 +28.8 IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 5 3.48 +1.0 ICC Hld n ICCH ... ... ... 18.00 14.54 3 15.30 -6.0sICF Intl ICFI .14p ... 21 68.05 41.10 221 68.00 +29.5 ICU Med ICUI ... ... ...cc 265.28 149.60 97 251.10 +16.3 IClickInt n ICLK ... ... ...dd 11.40 5.05 126 7.44 -17.8 ID Syst IDSY ... ... ...dd 8.05 5.50 5 6.55 -5.6 IdexxLab s IDXX ... ... 63 207.14 146.09 427 193.85 +24.0 IES Hldgs IESC ... ... 28 20.32 14.05 39 16.95 -1.7 IF Bancp IROQ .20f 1.0 23 20.45 19.10 0 20.20 +2.7 IFresh n IFMK ... ... ...dd 18.00 4.62 4 6.80 -47.6 IHS Mark INFO ... ... 29 50.00 42.40 2293 49.11 +8.8 II-VI IIVI ... ... 25 53.08 27.25 577 39.95 -14.9 ILG Inc ILG .70f 2.1 37 34.92 23.07 1443 32.56 +14.3 INTLFCStn INTL ... ... 18 46.96 33.11 48 45.54 +7.1 IPG Photon IPGP ... ... 34 264.11 121.23 333 217.94 +1.8 iPass IPAS ... ... ...dd 1.51 .28 1421 .35 -32.7tiPicEnt n IPIC ... ... ... 17.00 9.40 15 9.53 -37.1 IQ US Lg n CLRG .08e ... ... 27.80 24.16 6 25.21 -.3 IQIYI n IQ ... ... ... 20.50 15.30 5369 18.53 +19.2 IRSA Prop IRCP 1.86e 4.1 ... 64.68 43.00 0 45.85 -18.8 IRhythm n IRTC ... ... ...dd 68.07 32.10 451 59.23 +5.7 iRobot IRBT ... ... 28 109.78 55.77 2165 59.08 -23.0 iShEMAsia EEMA 1.23e 1.7 ...q 81.27 60.52 5 72.63 -1.5 iShTurkey TUR 1.10e 2.8 ...q 47.13 35.10 432 39.08 -10.1 iShIntTBd s IGOV ... ... ...q 201.98 48.33 119 50.82 +1.8 iShNewZea ENZL 2.01e 4.3 ...q 50.56 42.16 10 47.22 -.5 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 3 85.81 +1.9 iShSelDiv DVY 3.03e 3.2 ...q 102.32 89.53 668 95.90 -2.7 iShGTimb WOOD .94e 1.2 ...q 82.90 58.01 35 81.42 +14.5 iShEurFn EUFN .74e 3.1 ...q 25.85 21.08 716 23.78 +2.0 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 63.34 561 75.54 -1.0 iShEMInfr EMIF .93e 3.0 ...q 35.28 30.47 4 31.35 -4.7 iShGClnEn ICLN .33e 3.4 ...q 9.88 8.31 99 9.64 +3.4 iShACWX ACWX 1.00e 2.0 ...q 53.74 44.34 608 49.90 -.1 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 63.90 2147 71.67 -.6 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 55.48 1423 65.68 +1.8tiShEMBd EMB 5.27e 4.8 ...q 117.46 110.73 1669 110.71 -4.6tiShGnmaBd GNMA .75e 1.6 ...q 50.15 48.13 12 48.37 -2.2tiSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.34 3179 101.35 -4.0tiSh1-3yTB SHY .52 .6 ...q 84.72 83.22 1999 83.27 -.7 iShEurRE IFEU 1.46e 3.6 ...q 42.63 35.49 3 40.98 -.5 iShIntlRE IFGL 1.48e 5.0 ...q 31.77 27.88 68 29.79 -.7 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 49.50 14 59.21 +2.4 iShs SOX SOXX 1.55e .9 ...q 198.84 135.25 1160 168.56 -.7 iShIndia50 INDY .15e .4 ...q 39.29 32.52 206 35.49 -4.4 iShNsdBio s IBB ... ... ...q 119.30 94.20 2081 103.27 -3.3tiShMBS MBB 3.04e 2.4 ...q 107.76 103.58 726 103.47 -2.9tiShCorUSCr CRED 4.20 3.9 ...q 112.93 107.54 39 107.47 -4.1tiShIntCrBd CIU 3.09 2.9 ...q 110.70 106.28 304 106.25 -2.7tiSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.58 400 103.61 -.9tiSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.26 276 119.28 -2.4 iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 340 53.49 -3.4 iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.80 360 54.12 +.7 iShShtTrB SHV .03e ... ...q 110.41 110.18 2148 110.33 +.1 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2194 37.17 -2.4tiShCrShUS s ISTB ... ... ... 50.47 49.04 148 49.06 -1.6 iShSCGrth IJT 1.54e .9 ...q 181.67 148.00 174 176.43 +3.7 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 192 3.87 +64.0 Iberiabnk IBKC 1.52f 2.0 20 87.55 68.55 815 76.80 -.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 50

Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 3 27.25 -4.0 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 26.95 -4.1sIcahn Ent IEP 7.00f 10.9 27 64.44 47.56 104 64.09 +20.9 IchorHld n ICHR ... ... 10 35.51 17.76 1035 20.98 -14.7 Icon PLC ICLR ... ... 31 124.65 76.81 274 117.34 +4.6 IconixBrnd ICON ... ... 1 8.30 .86 1047 .94 -27.5 IdealPower IPWR ... ... ...dd 3.29 1.06 150 1.24 -12.7 Identive lf INVE ... ... ...dd 6.28 2.55 12 3.40 +1.8 IderaPhm IDRA ... ... ...dd 2.87 1.32 814 1.56 -26.1 iKangHlth KANG ... ... 17 20.14 11.70 539 19.94 +26.2 Ikonics IKNX ... ... ... 13.03 7.25 0 8.80 +17.0 Illumina ILMN ... ... 48 256.64 167.98 1056 238.50 +9.2 ImageSens ISNS ... ... ...dd 5.20 2.50 19 4.30 +45.8 Immersn h IMMR ... ... ...dd 12.85 5.76 318 11.15 +57.9 ImmuCell ICCC ... ... 80 9.25 5.26 7.24 -17.6 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 173 3.45 -11.5 ImmuneP rs IMNP ... ... ... 3.47 .30 119 .34 -40.0 ImunoGn IMGN ... ... ...dd 13.41 3.73 2897 9.99 +55.9 Imunmd IMMU ... ... ...dd 18.93 5.04 1527 16.08 -.5 Immuron n IMRN ... ... ... 16.70 4.47 6 9.31 +76.0 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 8 1.84 +17.2 ImpaxLabs IPXL ... ... ...dd 25.70 12.80 857 19.85 +19.2 Imperva IMPV ... ... ...cc 52.40 37.17 461 49.00 +23.4 Impinj n PI ... ... ... 60.85 9.95 504 12.72 -43.5 ImprimisP IMMY ... ... ...dd 4.57 1.35 41 2.22 +30.6 Incyte INCY ... ... ...dd 140.11 61.30 7408 62.35 -34.2 IndBkMA INDB 1.52f 2.1 23 76.35 59.65 73 73.70 +5.5sIndBkMI IBCP .60 2.4 22 24.80 18.50 345 25.30 +13.2 IndepBkTX IBTX .48f .7 23 75.95 51.71 235 71.35 +5.5 IndusAcq n INDU ... ... ... 11.74 9.65 0 9.84 +.9 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 6 2.15 +30.8 IndLogis n ILPT .27p ... ... 24.00 17.21 317 20.84 -10.7 Innera INFN ... ... ...dd 12.38 6.10 883 11.68 +84.5 InnityPh INFI ... ... ...dd 3.75 .93 285 2.20 +8.4 InfPrCas IPCC 2.32 1.9 30 122.45 83.00 36 122.05 +15.1sInaRx n IFRX ... ... ... 39.90 14.47 10 38.09 +81.8 InfoSvcs III .20f 4.6 5 4.63 3.11 53 4.39 +5.3 InfoSonc rs IFON ... ... ... 26.00 4.22 89 4.48 -37.7 InfrEnAlt IEA ... ... ... 10.42 8.25 14 9.40 -5.2 InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2 InglesMk h IMKTA .66 1.9 15 47.95 20.75 105 34.35 -.7 InnerWkgs INWK ... ... 29 12.03 8.19 185 10.21 +1.8 Innodata INOD ... ... ...dd 2.10 .88 9 1.15 -15.4 Innophos IPHS 1.92 4.6 38 51.34 38.66 166 42.14 -9.8sInnospec IOSP .78f 1.0 30 74.45 54.10 168 74.95 +6.2 InnovBio rs INNT ... ... ... 50.50 3.43 248 19.48 +219.3 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 12 3.59 +22.1 Innoviva INVA 1.00 6.3 17 17.99 11.02 1341 15.79 +11.3 Inogen INGN ... ... ...cc 144.31 79.81 122 138.49 +16.3 Inovalon n INOV .12p ... ... 17.80 10.10 429 10.70 -28.7 InovioPhm INO ... ... ...dd 9.86 3.76 1007 4.56 +10.4 Inpixon rs INPX ... ... ... 138.30 .33 866 .40 -93.7 InseegoCp INSG ... ... ...dd 2.33 .87 96 2.09 +29.8 InsightEnt NSIT ... ... 12 53.19 32.11 145 35.19 -8.1 Insignia s ISIG .70e ... ...dd 2.40 .90 14 2.16 +81.5 Insmed INSM ... ... ...dd 33.94 11.49 955 25.00 -19.8tInspEnt INSE ... ... ... 14.00 5.15 203 4.85 -50.5 Insteel IIIN .12a .4 22 36.70 23.20 165 28.81 +1.7 Insulet PODD ... ... ...dd 89.63 38.43 263 84.90 +23.0 InsysTher s INSY ... ... ...dd 15.02 4.10 492 6.90 -28.3 IntecPhm n NTEC ... ... ... 9.80 4.80 206 5.10 -1.0 IntegLfSc s IART ... ... 67 58.17 41.51 637 54.67 +14.2 IntgDv IDTI ... ... 40 34.13 22.70 1218 29.53 -.7tIntegMed n IMTE ... ... ... 10.00 2.42 1 2.25 -60.0 Intel INTC 1.20 2.3 19 54.36 33.23 42438 51.45 +11.5 Intellia n NTLA ... ... ...dd 35.99 11.15 1117 20.16 +4.9tIntelliph IPCI ... ... 3 2.92 .51 800 .43 -46.3 IntParfum IPAR .84 1.7 36 49.50 34.05 99 48.25 +11.0 InteractB IBKR .40 .5 41 75.27 34.11 550 72.77 +22.9 InterceptP ICPT ... ... ...dd 135.59 51.05 601 65.78 +12.6 InterDig IDCC 1.40 1.8 11 93.00 67.55 437 78.40 +3.0 Interface TILE .26 1.0 27 26.25 18.30 331 25.10 -.2 Intergroup INTG ... ... ...dd 28.50 21.30 1 24.05 +.9 IntlnkEl n LINK ... ... ... 9.85 4.89 0 5.44 +4.2 Intermolec IMI ... ... ...dd 1.65 .80 24 1.27 -7.3 Internap rs INAP ... ... ... 22.36 10.34 108 11.52 -26.7 IntlBcsh IBOC .66 1.6 19 42.90 32.50 178 41.05 +3.4 IntlSpdw ISCA .47f 1.1 8 47.45 32.25 83 41.30 +3.6 IntrntGold IGLD ... ... ... 11.51 3.49 0 3.56 -57.9 IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 1 9.76 +7.2 IntrpDia rs IDXG ... ... 1 3.20 .72 133 .90 -11.9 IntersENT XENT ... ... ...dd 42.25 17.25 210 40.75 +25.8 Intersectns INTX ... ... ...dd 5.75 1.46 17 1.80 -20.4 Intevac IVAC ... ... 17 14.15 5.95 105 6.15 -10.2 IntraCellu ITCI ... ... ...dd 25.82 7.85 279 18.57 +28.2 IntriCon IIN ... ... 96 26.00 6.05 72 23.05 +16.4sIntuit INTU 1.56 .9 49 181.97 115.62 1217 178.57 +13.2 IntSurg s ISRG ... ... 66 473.79 271.06 1134 436.47 +19.6sInvestar ISTR .14f .5 25 27.20 20.25 4 27.15 +12.8 InvestBncp ISBC .36 2.6 22 14.85 12.48 2094 13.81 -.5 InvTitl ITIC 1.60a .8 16 221.88 162.67 1 194.00 -2.2 Invuity n IVTY ... ... ...dd 9.70 3.30 96 3.75 -39.5 IonisPhm IONS ... ... ...cc 65.51 40.33 3198 45.33 -9.9 IovanceTh IOVA ... ... ...dd 19.90 4.45 381 14.35 +79.4 iPLgExR1K ROLA ... ... ...q 147.93 siPTr5yBear DFVS ... ... ...q 36.51 27.28 0 36.79 +16.1 iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1 iRadimed IRMD ... ... ... 16.45 8.00 11 16.00 +5.6 Iridex IRIX ... ... ...dd 12.43 5.31 9 5.70 -25.2 IridiumCm IRDM ... ... 12 13.25 9.68 774 12.80 +8.5 Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 1296 16.94 +13.0 iShRUT P n AMCA .26e ... ... 28.53 24.40 1 26.46 -3.3tiSh USD n SUSC ... ... ... 25.90 24.13 15 24.24 -4.8 iSh 1-5Yr n SUSB ... ... ... 25.26 24.54 6 24.55 -1.7 iShExpoTc XT .14p ... ...q 38.52 29.21 208 35.96 +1.5 iSh USA Op ESGU .92e 1.6 ... 62.57 52.23 18 57.53 -1.4 iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.33 -1.4 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 12 26.43 -2.6 iSh ESG Opt ESGD ... ... ... 72.49 61.26 23 68.21 +.5 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 52.45 8 58.00 -2.0tiShCTotBd s IUSB ... ... ...q 51.49 49.31 129 49.30 -3.1 iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 253 28.01 -2.4tiSh UAE UAE .63e 3.9 ...q 18.08 16.15 4 16.22 -3.5 iSh Qatar QAT .66e 3.9 ...q 19.40 13.01 11 17.00 +4.9 iShCmdSel COMT 1.89e 5.0 ...q 38.82 31.13 218 38.13 +4.9 iShGblGld rs RING ... ... ...q 20.84 16.88 92 18.27 -2.8 Isramco ISRL ... ... ...dd 128.93 92.00 108.45 +3.6 Iteris ITI ... ... ...dd 8.17 4.09 201 5.00 -28.3 Itron ITRI ... ... 36 79.95 61.26 292 67.05 -1.7 IturanLoc ITRN .96 3.0 16 38.00 28.50 43 31.70 -7.3 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 1 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1 Izea n IZEA ... ... ... 7.85 1.37 92 2.39 -47.1J -:J&J Snack JJSF 1.80 1.3 20 157.33 124.10 36 140.27 -7.6 j2Global JCOM 1.62f 2.0 27 91.48 70.27 160 80.56 +7.4 JA Solar JASO ... ... 10 8.48 6.01 140 6.79 -9.0 JD.com JD ... ... 18 50.68 34.36 19603 35.87 -13.4 JMU Ltd JMU ... ... ... 2.78 .66 11 .71 -30.0 JackHenry JKHY 1.48f 1.2 27 127.31 95.04 171 120.68 +3.2 JackInBox JACK 1.60 1.8 24 113.00 79.30 336 88.80 -9.5 JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 2 33.36 +4.2 JaguarHlth JAGX ... ... ... .99 .11 1427 .16 +16.4 JkksPac JAKK ... ... ...dd 5.30 1.95 43 2.20 -6.4 Jamba JMBA ... ... ...dd 10.38 6.71 26 9.14 +13.4 JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 121 36.66 -8.4 JanusSmC JSML ... ... ... 39.40 31.76 1 37.52 +2.1 JanSmMid JSMD ... ... ... 43.68 32.81 21 39.84 +2.6 JanLTCar n OLD ... ... ... 27.72 21.60 5 22.20 -7.3 JanObes n SLIM ... ... ... 34.47 24.27 32.07 +3.5 JanOrgan n ORG ... ... ... 36.00 26.20 0 33.49 -3.1 JanGlQua n SGQI ... ... ... 30.10 26.73 27.25 -6.4 Jason Inds JASN ... ... ...dd 3.88 .77 32 2.92 +23.2 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 19 163.75 128.58 304 154.51 +14.7 JensynAc n JSYN ... ... ... 11.10 10.06 10.58 +2.7 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 .39 +4.0 JensynAc un JSYNU ... ... ... 11.40 10.50 11.05 +1.8 JetBlue JBLU ... ... 11 24.13 18.05 5277 19.53 -12.6 JetPay h JTPY ... ... ...dd 4.90 1.45 16 2.15 -15.4 JewettCam JCTCF ... ... 21 17.90 10.80 15.00 JohnsnOut JOUT .48f .7 20 76.18 34.67 35 65.17 +5.0 JointCorp JYNT ... ... ...dd 7.42 3.41 22 7.19 +45.0 JounceTh n JNCE ... ... ... 29.29 11.05 209 18.37 +44.1 JunprPhm JNP ... ... 14 13.25 3.90 101 8.00 +64.9K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 152 19.14 +6.3 KBL Merg n KBLM ... ... ... 9.95 9.65 1 9.89 +1.9 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 .36 +24.1sKBL Mg un KBLMU ... ... ... 10.46 9.10 2 10.46 +3.0 KBS Fash rs KBSF ... ... ... 15.00 1.41 117 4.88 +17.9 KCAP Fin KCAP .40 12.8 ... 4.00 2.91 42 3.12 -8.5 KCAP 22 n KCAPL 1.53 6.0 ... 25.67 24.65 2 25.39 +1.2 KEYW Hld KEYW ... ... ...dd 10.50 4.94 280 8.15 +38.8 KLA Tnc KLAC 3.00f 3.0 14 123.96 87.93 1815 99.56 -5.2 KLX KLXI ... ... 30 75.93 45.73 578 73.37 +7.5 KVHInd KVHI ... ... ...dd 12.65 7.65 10 10.75 +3.9 KaiserAlu KALU 2.20 2.2 33 116.86 78.23 198 99.89 -6.5 Kala Ph n KALA ... ... ... 26.75 11.81 67 15.45 -16.4 Kalvista rs KALV ... ... ...dd 15.80 5.48 13 9.19 -5.7 Kamada KMDA ... ... ... 8.61 3.75 9 4.70 -1.1 KandiTech KNDI ... ... ... 9.90 3.50 113 4.85 -28.7 Karyophm KPTI ... ... ...dd 18.00 7.48 515 13.62 +41.9 KayAnAc n KAAC ... ... ... 10.08 9.64 0 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 47 5.38 +69.2 KearnyF s KRNY .12 .9 60 15.63 12.75 375 13.70 -5.2 KellySA KELYA .30 1.0 16 32.31 21.01 120 29.84 +9.4 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 8.40 2.45 171 5.35 +32.1 KY FstFd KFFB .40 4.6 87 10.00 8.25 8.70 -2.8 KeryxBio KERX ... ... ...dd 8.38 3.92 787 4.57 -1.7 KewnSc KEQU .68 2.0 21 34.80 22.56 5 34.00 +17.3 KeyTrn KTCC ... ... 14 8.00 6.69 8 7.10 +4.1 Kforce KFRC .48 1.7 21 29.70 16.75 119 27.95 +10.7 KimballEl KE ... ... 16 22.45 15.75 37 16.70 -8.5 KimballInt KBAL .28 1.7 17 20.97 15.40 58 16.87 -9.6 KindredBio KIN ... ... ...dd 9.80 6.50 74 9.05 -4.2 KingldJw KGJI ... ... 2 2.50 1.17 5 1.27 -37.1 Kingstone KINS .40f 2.3 17 21.70 13.21 24 17.25 -8.2 KingtoneW KONE ... ... ... 9.90 2.63 57 5.88 +37.4sKinsaleCp n KNSL .28f .5 ... 55.10 31.56 97 52.97 +17.7 Kirklands KIRK ... ... 34 13.42 8.17 84 10.58 -11.6 KitovPh n KTOV ... ... ... 3.44 1.27 74 2.44 +7.0 KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7 KonaGrill KONA ... ... ...dd 6.10 1.50 16 1.70 -2.9 KopinCp KOPN ... ... ...dd 4.60 2.80 419 3.15 -1.6 KornitDig n KRNT ... ... ... 23.15 11.70 139 14.40 -10.8 Koss h KOSS ... ... ...dd 3.58 1.40 6 1.83 -40.9tKraftHnz n KHC 2.50 4.4 16 93.88 57.41 8260 56.53 -27.3 KratosDef KTOS ... ... ...dd 13.93 7.61 1832 11.11 +4.9 KrystlBio n KRYS ... ... ... 12.00 8.03 16 9.10 -13.5 Kulicke KLIC ... ... 66 28.71 18.22 1160 23.76 -2.4 KuraOnc n KURA ... ... ...dd 24.03 5.90 314 15.10 -1.3L -:LCNB Corp LCNB .64 3.4 14 23.65 18.05 28 18.75 -8.3 LGI Homes LGIH ... ... 15 79.55 28.57 188 68.89 -8.2sLHC Grp LHCG ... ... 33 76.65 52.86 386 75.55 +23.3 LKQ Corp LKQ ... ... 21 43.86 28.98 1996 37.50 -7.8 LM FdgA n LMFA ... ... ... 6.65 .55 139 .63 -60.1 LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.6 26 66.64 37.92 605 61.03 +6.8 LRAD h LRAD .04 1.7 ...dd 2.58 1.31 64 2.35 -5.6 LSI Ind lf LYTS .20 3.7 25 10.00 4.99 343 5.44 -20.9 LaJollaPh LJPC ... ... ...dd 41.36 22.68 509 30.26 -6.0 LakeShBc h LSBK .40f 2.4 29 17.40 15.41 11 16.88 -1.6 LakeldB LBAI .40 2.0 18 21.90 15.06 141 20.10 +4.4 Lakelnd s LKFN 1.04f 2.1 21 52.43 41.30 65 48.98 +1.0 LakeInd LAKE ... ... 10 17.18 10.05 11 13.20 -9.3 LamResrch LRCX 2.00 1.1 18 234.88 139.24 5033 185.82 +1.0 LamarAdv LAMR 3.64f 5.8 19 79.17 61.36 418 62.51 -15.8 LancastrC LANC 2.40 1.9 33 135.86 113.34 127 126.03 -2.5 Landcad n LCA ... ... ... 11.00 9.89 6 10.04 +1.0 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 1 10.61 +.9 Landec LNDC ... ... 18 14.95 11.42 16 13.65 +8.3 LandBncp LARK .80b 2.8 28 30.48 25.73 0 28.75 -.8tLandmInfr LMRK 1.47 9.7 28 18.75 14.23 210 15.10 -16.6tLandIn pfA LMRKP 2.00 8.7 ... 26.14 23.05 69 22.99 -9.0tLndInf un B LMRKO 1.98 8.7 ... 25.76 23.42 45 22.85 -10.4tLandInf pfC LMRKN 1.75 7.5 ... 24.35 23.17 43 23.40 -3.5 LandsEnd LE ... ... 22 24.80 10.55 280 19.50 -.3 Landstar LSTR .60f .6 27 118.60 80.00 666 105.70 +1.5 Lantheus n LNTH ... ... 6 24.45 11.60 405 17.55 -14.2 Lantronix LTRX ... ... ... 3.42 1.78 20 2.28 +12.7 Lattice LSCC ... ... ...dd 7.10 5.05 660 5.16 -10.7 LaureatE n LAUR ... ... ... 18.96 10.46 205 13.85 +2.1 Lawsn LAWS ... ... 48 28.00 18.70 13 23.90 -3.4 Layne LAYN ... ... ...dd 16.96 6.98 128 14.46 +15.2 Lazydays n LAZY ... ... ... 11.10 9.08 1 9.40 -15.3 LeMaitreV LMAT .28f .7 46 41.28 25.05 134 38.80 +21.9 LeadgBr g LBIX ... ... ...dd 3.75 .74 4 1.09 -33.3 LeapTh n LPTX ... ... ... 10.25 4.90 83 6.82 +9.3 LegacyRes LGCY ... ... ...dd 6.24 1.07 217 5.62 +249.1 LegcyR pf LGCYP 2.00 18.7 ... 11.88 3.69 1 10.70 +127.6 LegcyR pfB LGCYO 2.00 21.0 ... 10.38 3.69 4 9.51 +102.8 LegacyTxF LTXB .64 1.5 19 46.45 34.58 218 42.74 +1.3 LM DevDvr DDBI ... ... ...q 31.49 26.49 2 29.65 -.1 LM EMDvr EDBI ... ... ...q 35.60 29.14 0 32.51 -1.6 LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4 LM LoVHiD LVHD ... ... ...q 32.10 28.80 50 29.03 -7.9 LM Gl Inf n INFR ... ... ... 30.39 27.00 0 27.60 -6.4 LM SC Qu n SQLV ... ... ... 28.33 23.33 1 28.07 +3.0 LeisAcq n LACQ ... ... ... 9.65 9.55 1 9.55 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 1 9.88 -.3 LendgTree TREE ... ... ...dd 404.40 125.60 319 327.50 -3.8 LevOneBc n LEVL ... ... ... 30.79 28.45 15 28.51 -2.6 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 537 8.13 -17.7 LexnFint n LX ... ... ...cc 20.00 10.15 308 15.76 +13.4 LiNiuTc rs LINU ... ... ... 5.33 .99 163 1.56 -23.5 LianlouSm LLIT ... ... ... 3.69 1.05 73 2.02 +15.2tLibBrdbdA LBRDA ... ... ...dd 104.35 80.39 175 80.85 -4.9 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 558 81.35 -4.5 LibExpA n LEXEA ... ... ... 58.20 35.89 206 39.65 -10.6 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1748 33.25 -7.2 LibtyGlobB LBTYB ... ... ... 39.00 29.05 31.65 -11.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 3068 32.05 -5.3 LibLA A n LILA ... ... ... 24.00 19.00 138 19.50 -9.6 LibLA C n LILAK ... ... ... 23.92 18.65 268 19.19 -10.3 LibMSirA n LSXMA ... ... ... 46.43 36.33 289 41.49 +4.6 LibMSirB n LSXMB ... ... ... 47.61 37.72 42.00 -5.6 LibMSirC n LSXMK ... ... ... 46.24 36.11 362 41.23 +4.0 LibMBrA n BATRA ... ... ... 26.52 21.35 53 22.55 +2.3 LibMCFor FWONK ... ... ... 41.14 28.37 2413 30.69 -10.2 LibMAFor FWONA ... ... ... 39.37 27.22 253 29.07 -11.2 LibMBrC n BATRK ... ... ... 26.20 21.53 87 22.54 +1.4 LibertyTax TAX .64 6.2 11 15.00 7.75 48 10.35 -5.9 LibTripA A LTRPA ... ... ...cc 16.95 7.90 346 10.85 +15.1 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 380 49.60 -.4 LifetimeBr LCUT .17 1.5 10 20.85 11.23 15 11.70 -29.1 Lifevant rs LFVN ... ... ... 6.84 2.86 10 3.83 -19.5tLifewayFds LWAY ... ... 18 10.75 5.65 23 5.44 -32.0 LigandPh LGND ... ... ...cc 184.79 104.25 303 161.77 +18.1 LightPath LPTH ... ... ... 4.10 2.03 77 2.10 -5.4 Lightbrdg rs LTBR ... ... ... 4.80 .94 178 1.05 -13.9 Limbach n LMB ... ... 36 15.22 11.14 43 11.85 -14.3 LimelghtN LLNW ... ... ...dd 6.05 2.65 1814 4.90 +11.1 Limoneira LMNR .25 1.0 21 26.06 18.21 16 23.84 +6.4 LincEdSv LINC .08 4.2 ...dd 3.74 1.49 5 1.91 -5.4tLincElec LECO 1.56 1.8 25 101.34 83.77 1107 85.54 -6.6 LindbladEx LIND ... ... ...dd 12.07 8.66 34 11.20 +14.4 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 107 1.55 -54.9 Liquidity LQDT ... ... ...dd 8.05 4.34 76 6.25 +28.9 Littelfuse LFUS 1.48 .7 38 226.33 151.62 107 199.26 +.7 LivaNova n LIVN ... ... 31 92.31 50.10 277 87.04 +8.9 LiveOakB n LOB .12 .4 11 30.05 20.75 74 28.75 +20.5 LiveVent rs LIVE ... ... ...cc 26.50 9.11 25 13.17 -17.6 LiveXLve n LIVX ... ... ... 4.40 3.43 9 3.70 -7.5 LivePrsn LPSN ... ... ...dd 17.15 6.98 225 16.35 +42.2 Logitech LOGI .63e 1.7 29 43.54 30.64 279 37.31 +10.9 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 103.00 504 117.40 +2.5 LoneRs n LONE ... ... ... 5.50 2.43 228 5.02 +26.4 LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9 LoopInd n LOOP ... ... ... 19.00 12.03 44 13.04 -9.9 LoralSpac LORL ... ... 32 51.75 37.00 43 39.70 -9.9 LoxoOncol LOXO ... ... ...dd 138.54 42.11 302 129.51 +53.8slululemn gs LULU ... ... 51 96.96 47.26 2171 96.90 +23.3 Lumentm n LITE ... ... 20 74.40 40.35 2578 55.45 +13.4 Luminex LMNX .24 1.1 33 22.59 18.36 201 21.85 +10.9 LunaInn h LUNA ... ... ...dd 4.00 1.16 121 3.27 +34.6 LuthBur n LBC .23 2.0 ... 13.60 11.02 101 11.54 -4.2M -:MACOM MTSI ... ... ...dd 65.99 15.46 928 16.99 -47.8 MAM Soft MAMS ... ... 20 9.42 6.10 2 7.65 +1.9 MB Fncl MBFI .96f 2.2 18 47.64 38.29 560 44.10 -.9 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 16 24.92 -5.2 MBT Fnl MBTF .24a 2.2 17 12.10 9.25 27 11.00 +3.8 MCBC n MCFT ... ... 22 28.62 16.23 79 24.20 +8.9 MDC Pr gs MDCA .84 10.8 2 12.26 6.53 272 7.75 -20.5 MEI Phrm MEIP ... ... ...dd 3.26 1.52 58 2.06 -1.9 MER Tel rs MTSL ... ... ...dd 4.49 1.31 0 1.70 -19.4 MGE Engy MGEE 1.29 2.2 28 68.70 51.05 55 58.00 -8.1sMGP Ing MGPI .32a .3 49 93.49 47.64 164 93.01 +21.0 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 65.90 825 102.95 +8.9 MMA Cap MMAC ... ... 8 30.58 18.00 11 27.90 +14.8 MSB Fin MSBF .12a .7 ...cc 19.30 16.85 1 18.22 +2.4 MTGE Inv MTGE 2.00 11.2 5 20.00 16.15 267 17.90 -3.2 MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.75 -1.3 MTS MTSC 1.20 2.3 14 57.50 45.23 38 51.60 -3.9 MTchAcq n MTEC ... ... ... 9.95 9.17 2 9.95 +3.4 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.45 9.94 10.45 +3.8 MVB Fin n MVBF .03p ... ... 20.40 16.93 29 19.19 -4.5 MYOS MYOS ... ... ...dd 2.85 1.03 11 1.27 -6.6 MYR Grp MYRG ... ... 24 43.49 23.00 67 30.62 -14.3sMacatawa MCBC .24 2.2 21 10.72 8.87 23 10.71 +7.1 MackFn MFNC .48 3.0 14 16.80 13.16 0 16.00 +.6 MacroGen MGNX ... ... ...dd 32.74 14.36 144 22.98 +20.9 MadrigP rs MDGL ... ... ...dd 154.75 13.09 280 108.81 +18.5 Magal MAGS ... ... ...dd 6.96 4.13 10 5.55 +9.7 MagellnHlt MGLN ... ... 25 112.25 67.20 109 111.10 +15.1 MagicSft MGIC .26e 3.2 20 9.50 7.50 26 8.10 -3.3 MagicJack CALL ... ... ... 8.60 5.55 89 8.35 -1.2tMagneG rs MNGA ... ... ... 49.50 .76 283 .76 -84.2 MagyarBc MGYR ... ... 68 13.95 12.01 0 12.28 -4.0 MaidenH MHLD .60 7.5 ...dd 12.95 5.55 313 7.95 +20.5 MMyTrip MMYT ... ... ...dd 40.90 22.40 304 34.75 +16.4 MalibuBoat MBUU ... ... 35 36.81 21.94 178 33.98 +14.3 MalvernBc MLVF ... ... 15 28.20 21.00 6 25.68 -2.0 MamEngy n TUSK ... ... ... 35.45 10.88 166 32.36 +64.8 ManTech MANT 1.00f 1.7 21 62.24 34.99 148 60.33 +20.2 ManhAssc MANH ... ... 25 54.21 39.10 1834 42.10 -15.0 ManhBrCa LOAN .48 6.6 16 7.50 4.65 10 7.25 +22.0 Manitex MNTX ... ... ...dd 12.37 6.41 118 10.79 +12.4 MannKd rs MNKD ... ... ...dd 6.96 .67 1753 1.73 -25.4 Mannatech MTEX .50 2.5 9 22.40 12.51 8 20.30 +35.3 MaraPat rs MARA ... ... ... 10.03 .50 8692 1.93 -52.9 MarchxB MCHX .50e ... ...dd 3.13 2.21 32 2.75 -.2 MarPet MARPS .32e 9.2 7 4.57 2.83 0 3.49 +2.6 MarinusPh MRNS ... ... ...dd 9.87 1.13 414 4.53 -44.5 MktAxess MKTX 1.68f .8 54 229.84 171.45 169 200.88 -.4 MarlinBs MRLN .56 2.0 19 29.95 20.26 19 28.00 +25.0 MarIntA MAR 1.32 1.0 35 149.21 93.15 1562 136.90 +.9 Marrone MBII ... ... ...dd 3.39 .85 322 1.67 +51.8 MartenTr s MRTN .10 .5 33 29.60 14.13 708 20.45 +.7 MartinMid MMLP 2.00 13.0 23 20.55 12.70 86 15.35 +9.6 MarvellTch MRVL .24 1.2 65 25.18 14.64 10595 20.65 -3.8 Masimo MASI ... ... 38 104.71 80.69 539 88.83 +4.8 Match n MTCH ... ... 60 48.65 16.57 2369 45.26 +44.6 Materialise MTLS ... ... ... 16.50 9.62 47 11.67 -8.2 MatlinPr n MPAC ... ... ... 10.02 9.65 4 9.83 +.7 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 0 10.27 +1.2 MatrixSv MTRX ... ... ...dd 20.25 7.80 151 16.00 -10.1 Mattel MAT .60 4.3 100 23.12 12.21 7591 13.93 -9.4 Mattersight MATR ... ... ...dd 3.40 1.93 44 2.25 -11.8 MatthInt MATW .76 1.5 16 72.60 48.75 89 51.40 -2.7 MaximIntg MXIM 1.68f 3.1 24 74.94 43.43 4235 53.78 +2.9 MaxwellT MXWL ... ... ...dd 6.61 4.29 117 5.25 -8.9 MaysJ MAYS ... ... 64 47.00 33.55 3 38.00 -2.6 MazorRbt MZOR ... ... ...dd 76.56 29.55 601 54.54 +5.7 McGrathR MGRC 1.36f 2.3 9 60.55 32.09 103 59.28 +26.2 MedalFin MFIN .20 4.4 45 5.56 2.00 42 4.50 +27.5 MedalF 9 21 MFINL 2.25 8.9 ... 26.96 16.70 25.38 -5.4 MedTrBill MTBC ... ... ...dd 5.44 .29 60 3.34 +28.0 MedTBill pf MTBCP 2.75 10.9 ... 27.80 22.21 27 25.25 -.1 MediCo MDCO ... ... ...dd 52.92 24.45 550 29.01 +6.1 MediciNova MNOV ... ... ...dd 14.50 4.40 167 10.52 +62.6 Medidata MDSO ... ... 92 85.92 59.60 520 70.92 +11.9 Medigus rs MDGS ... ... ... 3.35 1.08 23 1.30 -1.7 MediWound MDWD ... ... ...dd 8.25 3.56 21 5.35 +20.2 Medpace n MEDP ... ... 38 39.64 21.76 93 37.01 +2.1 MeetGrp MEET ... ... ...dd 6.45 1.84 685 2.34 -17.0sMelcoResE MLCO .32e 1.0 ...cc 32.06 19.56 4056 31.63 +8.9 Melinta rs MLNT ... ... ... 24.25 6.50 104 7.00 -55.7 Mellanox MLNX ... ... ...cc 79.85 41.55 821 74.25 +14.8 MelroseBn MELR .34e ... 23 20.50 16.75 19.25 -3.8tMenloTh n MNLO ... ... ...dd 39.86 7.94 183 8.01 -72.1 Menus n MRUS ... ... ... 23.75 13.23 22 17.11 -11.8 MercadoL MELI .60 .2 ...cc 417.91 217.06 700 328.77 +4.5 MercBank MBWM .88 2.4 18 38.08 28.92 34 36.20 +2.3 MercerIntl MERC .50 3.7 23 15.00 10.45 91 13.55 -5.2 MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 14 20.99 +6.7 MercSys MRCY ... ... 50 55.00 36.09 695 42.93 -16.4 MereoBio n MREO ... ... ... MeridBcp EBSB .20f 1.0 27 21.85 15.85 105 20.20 -1.9 MeridnBk n MRBK ... ... ... 21.37 16.56 45 17.50 -12.4 MeridBio VIVO .50 3.5 20 16.45 13.23 177 14.30 +2.1 MerdW wt h MRDNW ... ... ... .57 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 3.63 .49 57 .68 -36.3 MeritMed MMSI ... ... 52 49.50 29.35 248 45.10 +4.4 MerrimP rs MACK ... ... 1 27.08 7.37 73 8.46 -17.5 Mersana n MRSN ... ... ... 21.01 12.45 42 15.86 -3.5sMesaLabs MLAB .64 .4 ...dd 173.93 122.35 23 171.54 +38.0 Mesoblast n MESO ... ... ... 12.50 4.74 28 5.49 -6.0 MetaFincl CASH .52 .5 22 117.98 60.70 69 111.45 +20.3 Methanx MEOH 1.32f 2.0 22 69.75 39.48 738 65.90 +8.8 Michaels MIK ... ... 9 27.87 17.25 1270 18.59 -23.2 Microbot rs MBOT ... ... ... 6.00 .58 88 .79 -22.9 Microchp MCHP 1.45 1.8 85 101.48 74.55 4341 82.44 -6.2 MicronT MU ... ... 6 63.42 26.37 61845 47.11 +14.6 MicronetE MICT ... ... ...dd 1.77 .65 30 1.49 +33.0 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 28 67.52 46.09 2927 64.30 +24.5 Microsoft MSFT 1.68 1.8 67 97.24 67.10 34495 93.12 +8.9 MicroStr MSTR ... ... 19 196.35 122.16 88 130.34 -.7 Microvisn MVIS ... ... ...dd 3.25 1.00 312 1.29 -20.9 MidPenn MPB .60f 1.7 19 37.90 25.10 5 35.95 +8.6 MidConEn MCEP ... ... ...dd 2.35 .92 121 1.90 +61.0 Midatech n MTP ... ... ... 3.27 .73 6 .75 -10.5 Middleby MIDD ... ... 24 142.00 107.53 595 125.80 -6.8 MiddledB MBCN 1.12f 2.2 17 54.90 42.10 11 51.95 +7.8 MdsxWatr MSEX .90 2.2 28 46.74 32.23 44 40.69 +2.0 MidlStBc n MSBI .88f 2.7 17 36.50 28.70 69 32.39 -.3 MidWOne MOFG .78f 2.3 17 37.94 30.56 23 33.52 MillerHer MLHR .72 2.3 15 41.85 29.25 391 31.75 -20.7 Mimecast n MIME ... ... ...dd 39.51 22.87 275 37.68 +31.4 MiMedx MDXG ... ... 32 18.25 6.05 1796 7.43 -41.1 Mind CTI MNDO .30e 13.5 11 2.55 2.07 26 2.22 -9.9 Mindbody n MB ... ... ...dd 43.45 21.57 259 39.00 +28.1 MinervaN NERV ... ... ...dd 11.15 4.80 183 7.30 +20.7 Miragen rs MGEN ... ... ... 15.91 5.01 59 6.42 -38.4 MiratiTher MRTX ... ... ...dd 37.62 2.70 315 28.15 +54.2 Misonix MSON ... ... ...dd 11.80 7.05 0 10.96 +15.9 Mitcham MIND ... ... ...dd 5.00 2.82 17 3.21 +1.2 Mitchm pfA MINDP 2.25 9.7 ... 23.99 22.34 7 23.25 MitekSys MITK ... ... 20 10.75 7.00 454 7.40 -17.3sMitelNet g MITL ... ... ...dd 10.22 6.21 21169 11.12 +35.1 MobileMini MINI 1.00 2.3 37 46.10 26.70 272 42.90 +24.3 MobileIron MOBL ... ... ...dd 6.78 3.20 369 4.75 +21.8 ModMed n MMDM ... ... ... 10.24 9.65 0 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 62 8.21 -18.1 Moleculin n MBRX ... ... ... 3.75 .71 297 1.79 -3.8 Momenta MNTA ... ... ...dd 21.01 11.85 535 19.55 +40.1 Momo MOMO ... ... ... 46.69 22.49 4351 35.06 +43.2 MonakGp n MKGI ... ... ... 5.07 2.00 15 2.44 -50.9 MonarCas h MCRI ... ... 31 47.92 28.47 25 42.91 -4.3 Mondelez MDLZ .88 2.2 21 47.23 39.19 7888 39.77 -7.1 MoneyGrm MGI ... ... ...dd 17.92 8.01 306 8.64 -34.4 MngDB A n MDB ... ... ... 46.26 24.62 985 34.77 +17.1 MonPwSys MPWR 1.20f 1.0 89 127.61 89.67 343 119.01 +5.9 Monotype TYPE .46f 2.0 54 26.75 15.75 249 22.80 -5.4 Monro MNRO .72 1.3 32 64.15 39.65 413 54.65 -4.0 MonroeCap MRCC 1.40 11.0 9 16.20 12.18 51 12.67 -7.9 MonstrBv s MNST ... ... 40 70.21 44.35 2820 55.73 -11.9sMornstr MORN 1.00 1.0 27 103.85 68.43 39 103.39 +6.6 MoSys rs MOSY ... ... ...dd 2.70 .55 194 1.27 +14.4 MotifBio n MTFB ... ... ... 13.75 6.84 1 9.90 -8.4 MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9tMotorcarP MPAA ... ... 22 31.57 19.77 165 19.12 -23.5 MotusGI n MOTS ... ... ... 5.30 3.75 10 4.28 -2.3 MtnPDia g MPVE ... ... ... 4.10 2.35 10 2.45 -10.9 Moxian n MOXC ... ... ... 4.16 2.01 15 2.97 -22.9 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 64 66.80 -10.8 MustBio n MBIO ... ... ... 13.35 8.06 76 9.26 -22.8 MutualFst MFSF .72 1.9 20 40.50 31.05 5 37.50 -2.7 MySize n MYSZ ... ... ... 3.58 .57 394 1.28 +97.5 Mylan NV MYL ... ... 9 47.82 29.39 4699 40.25 -4.9 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.15 188 2.27 -33.3 MyoKard n MYOK ... ... ...dd 62.83 12.20 159 50.05 +18.9 MyriadG MYGN ... ... 15 41.57 17.73 420 28.58 -16.8N -:NBT Bcp NBTB 1.00f 2.7 20 40.85 31.28 148 37.59 +2.1 NCS Mltst n NCSM ... ... ... 29.07 13.85 93 18.71 +26.9 NETgear NTGR ... ... 88 71.42 41.50 311 62.25 +6.0 NF EngSv NFEC ... ... ... 3.65 .76 57 1.30 +34.0 NI Hldg n NODK ... ... ... 18.80 15.07 9 16.40 -3.4 NIC Inc EGOV .32 2.2 19 22.40 12.65 681 14.35 -13.6 NICE Ltd NICE .64 .7 41 98.59 67.00 223 95.28 +3.7 NII Hldg n NIHD ... ... ...dd 3.05 .22 666 2.74 +546.2 NMI Hldg h NMIH ... ... 10 21.92 10.10 345 14.45 -15.0tNN Inc NNBR .28 1.3 12 32.90 21.40 233 21.05 -23.7 NV5 Global NVEE ... ... 25 64.50 35.35 90 61.15 +12.9 NVE Corp NVEC 4.00 4.8 31 94.00 68.50 20 83.88 -2.5tNXP Semi NXPI ... ... 16 125.93 102.82 12602 101.71 -13.1 Nabriva n NBRV ... ... ...dd 14.10 4.39 246 4.72 -21.1 NakedBr n NAKD ... ... ... 3.00 1.11 36 1.44 -.7tNanoDim n NNDM ... ... ... 7.60 1.46 98 1.41 -54.1 NanoString NSTG ... ... ...dd 19.30 5.87 100 9.37 +25.4 NanoVib n NAOV ... ... ... 5.00 3.68 0 4.60 -1.8 Nanomtr NANO ... ... 20 32.42 22.08 215 25.75 +3.3 NantHlth n NH ... ... ... 5.26 2.60 59 3.44 +12.8 NantKwst n NK ... ... ... 8.45 2.71 143 4.08 -9.1 Napco NSSC ... ... 33 11.90 7.40 23 10.70 +22.3 Nasdaq NDAQ 1.76f 2.0 22 87.66 65.98 1740 86.25 +12.3 Natera n NTRA ... ... ...dd 14.76 7.78 73 10.95 +21.8 Nathans s NATH 5.00e ... 51 100.90 52.90 14 81.00 +7.3 NatAmUnv NAUH .18 20.0 ... 2.77 .76 4 .90 -36.6 NatlBnksh NKSH 1.17e 2.5 22 47.70 36.75 1 46.15 +1.5 NatlBevrg FIZZ 1.50e ... 35 129.82 81.65 215 87.38 -10.3 NatCineM NCMI .68m 11.8 ...cc 12.60 5.09 704 5.75 -16.2 NatlCmce n NCOM ... ... 24 46.60 36.80 28 45.55 +13.2 NatEnrSv n NESR ... ... ... 10.35 9.39 13 10.03 +.8 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4sNatGenHld NGHC .16 .6 33 26.26 16.21 322 26.10 +32.9 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 1 24.98 -1.1 NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 3 24.96 -.4 NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 14 24.98 -.2 NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 6 25.00 -1.6 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 12 3.40 +3.0 NatInstrm NATI .92f 1.9 61 53.57 33.27 508 49.18 +18.1 NatResrch NRC .40 1.2 67 41.99 22.75 30 34.10 -8.6 NSecGrp NSEC .20 1.3 9 18.17 11.53 1 16.00 -2.1 NatlVis n EYE ... ... ... 43.80 27.19 246 31.94 -21.3 NatWstnLf NWLI .36 .1 16 368.00 276.00 10 319.11 -3.6 NaturlAlt NAII ... ... 9 12.15 9.10 15 10.15 -1.5 NatHlTr n NHTC .52f 2.8 4 30.25 14.15 19 18.49 +21.7 NaturesSun NATR .40 4.2 ...dd 14.75 8.40 8 9.45 -18.2 NatusMed BABY ... ... 78 43.60 28.00 385 35.90 -6.0 Nav43 JSM 1.50 6.7 ... 25.00 20.21 19 22.50 -5.3 Navient NAVI .64 4.7 7 16.97 11.48 3048 13.50 +1.4 NavgGp s NAVG .28f .5 22 60.35 45.80 60 57.80 +18.7 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 10.06 +.3 NektarTh NKTR ... ... ...dd 111.36 17.33 2017 84.51 +41.5 Nemaura n NMRD ... ... ... 6.80 3.26 10 3.72 -35.3 Neogen s NEOG ... ... 61 70.41 45.02 177 68.60 +11.3 NeoGenom NEO ... ... ...cc 11.63 7.08 200 9.39 +6.0 Neonode NEON ... ... ...dd 1.80 .37 122 .43 -42.3 NeosTher n NEOS ... ... ...dd 13.15 6.30 364 8.40 -17.6 Neovasc g NVCN ... ... ...dd 1.89 .03 78460 .05 -92.2 NeptuneT g NEPT ... ... 6 3.59 .70 174 2.85 +20.8tNet1UEPS UEPS ... ... 6 13.20 8.38 164 8.32 -30.0 NetElem rs NETE ... ... ... 33.51 2.56 995 9.66 -13.2 NetApp NTAP .80 1.2 29 69.75 37.43 2761 67.85 +22.7tNetEase NTES 2.93e 1.2 8 377.64 253.20 1544 254.10 -26.4 Netix s NFLX ... ... ...cc 338.82 143.40 13863 307.02 +59.9 Netlist h NLST ... ... ...dd 1.37 .14 1878 .15 -52.3 NtScout NTCT ... ... 24 38.48 25.33 738 27.85 -8.5 NetSolTch NTWK ... ... ...dd 5.48 3.09 4 4.35 -7.6 Neuralst rs CUR ... ... ... 6.60 .88 137 1.62 -5.8 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.26 1.20 287 1.41 -18.4 Neurcrine NBIX ... ... ...dd 92.98 41.76 638 78.43 +1.1 Neurotrpe n NTRP ... ... ... 19.50 3.40 10 8.71 +23.7 NewAgeB n NBEV ... ... ... 7.20 1.62 956 1.79 -17.5 NewLink NLNK ... ... ...dd 19.47 3.75 715 4.69 -42.2 NYMtgTr NYMT .80 13.3 10 6.69 5.35 1796 6.03 -2.3 NYMtT pfB NYMTP 1.94 8.6 ... 26.00 18.66 8 22.59 -10.7 NYMtT pfC NYMTO 1.97 8.4 ... 25.56 23.00 3 23.35 -4.7 NYMtgT pfD NYMTN 2.00 8.7 ... 25.27 22.93 11 23.02 -6.8 NewatrTc n NEWA ... ... ... 28.20 7.60 171 12.31 +31.1 NewsCpA NWSA .20 1.3 ...dd 17.29 12.26 1109 15.90 -1.9 NewsCpB NWS .20 1.2 ... 17.70 12.65 360 16.15 -2.7 NewtekBsn NEWT 1.72e 9.6 ... 19.40 15.68 70 17.88 -3.3 Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 2 25.99 -2.0 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.68 +2.3 Nexeo Sol NXEO ... ... ... 11.14 6.74 203 10.40 +14.3 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 55.95 248 64.45 -17.6 NextDec n NEXT ... ... ... 20.00 3.95 104 7.25 -12.9 NichFncl h NICK ... ... 21 10.35 7.59 1 8.70 -1.1 NicoletBc n NCBS ... ... 16 61.98 47.70 24 56.82 +3.8 NightstTh n NITE ... ... ... 24.94 10.01 6 14.00 +6.7 Noodles NDLS ... ... ...dd 8.20 3.35 121 7.35 +40.0 Nordson NDSN 1.20 .9 25 151.84 107.16 158 135.21 -7.6 NorSys NSYS ... ... 78 6.24 2.77 0 3.10 -19.7 NorestB NBN .04 .2 16 29.95 16.15 25 19.60 -15.3sNthnTech NTIC .10e .3 31 28.70 14.95 7 28.90 +16.8 NorTrst NTRS 1.68 1.6 20 110.81 85.41 1495 107.04 +7.2 NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 9 26.27 NorthdBc NFBK .40 2.5 21 19.08 15.14 49 16.10 -5.7 Nthrim NRIM .96f 2.7 15 38.15 26.31 9 35.70 +5.5 NwstBcsh NWBI .68 4.0 18 17.78 14.95 425 16.96 +1.4 NwstPipe NWPX ... ... ...dd 21.36 13.33 20 19.99 +4.4 NorwdFn s NWFL .88 3.0 22 35.72 24.33 7 29.10 -11.8 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 86 1.60 -33.3 NovaMeas NVMI ... ... 15 31.88 18.52 234 26.07 +.6 Novan n NOVN ... ... ... 7.33 2.65 6 3.06 -27.5 Novanta NOVT ... ... ... 63.60 27.40 225 61.30 +22.6 Novavax NVAX ... ... ...dd 2.75 .73 7820 1.58 +27.4 Novelion rs NVLN ... ... ...dd 10.68 3.08 27 4.10 +31.4 NovoCure n NVCR ... ... ...dd 25.70 10.50 1284 24.45 +21.0 NovumeS n NVMM ... ... ... 4.75 2.30 20 2.94 -35.0 NovusTher rs NVUS ... ... ...dd 6.60 3.12 12 4.75 +17.0 NuCana n NCNA ... ... ... 30.41 9.32 71 22.20 +119.6 NuVasive NUVA ... ... 34 81.68 44.62 523 52.22 -10.7 NuanceCm NUAN ... ... ...cc 19.93 14.02 1228 14.76 -9.7 Nutanix n NTNX ... ... ... 56.28 14.38 3872 52.51 +48.8 NutriSyst NTRI 1.00f 3.4 16 67.95 26.06 1039 29.45 -44.0 Nuvectra NVTR ... ... ... 15.00 7.21 178 13.45 +73.3 NvNq100Dy QQQX 1.48 6.0 ...q 27.23 19.58 155 24.60 +1.6 Nvidia NVDA .60 .3 54 254.50 102.11 10322 221.20 +14.3 NxStageMd NXTM ... ... ...dd 30.80 20.45 621 25.72 +6.1 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 731 1.93 -44.9 NymoxPh NYMX ... ... ...dd 5.10 3.00 98 4.27 +29.4O -:O2Micro OIIM ... ... ... 2.60 1.32 6 1.40 -16.1 OFS Cap OFS 1.36a 12.6 8 14.50 10.58 28 10.77 -9.5 OFS C25 n OFSSL 1.59 6.3 ... 25.20 24.80 56 25.04 +.6 OHA Inv OHAI .08 5.6 ...dd 1.68 .85 68 1.43 +24.3 OP Bancp n OPBK ... ... ... 13.08 12.01 26 12.65 +1.6 OReillyAu ORLY ... ... 15 279.23 169.43 1111 224.63 -6.6 OSI Sys OSIS ... ... 40 96.64 50.50 59 67.70 +5.2 OakVlyBcp OVLY .26e 1.2 18 23.89 13.50 3 21.10 +8.0 OaktrSpL OCSL .34m 7.9 ...dd 5.91 3.90 175 4.32 -11.7 OaktrSp28 OCSLL 1.53 6.2 ... 25.79 24.01 3 24.65 -2.2 OaktStInco OCSI .56m 7.0 10 9.09 7.03 38 8.04 -4.3 OasmiaPh n OASM .02p ... ... 3.17 .80 33 1.68 +90.8 ObalonT n OBLN ... ... ...dd 13.18 3.17 423 3.72 -43.7 ObsEva n OBSV ... ... ... 15.81 5.00 3 12.79 +31.0 OceanBio OBCI .05e ... ... 5.71 3.26 4 3.50 -19.4 OceanPw rs OPTT ... ... ...dd 3.67 1.02 187 1.09 -1.4 vjOceanR rs ORIG ... ... ... 154.86 20.22 215 25.00 -6.7 OceanFst OCFC .60 2.2 16 29.46 24.02 120 26.93 +2.6 Oclaro OCLR ... ... 10 10.93 5.61 2258 8.18 +21.4 OconeeFed OFED .40 1.4 31 30.49 25.12 1 28.31 -1.4 OcularTher OCUL ... ... ...dd 11.79 3.30 169 6.31 +41.8 OdonateT n ODT ... ... ... 32.00 15.15 26 21.08 -15.7 OdysMr rsh OMEX ... ... ...dd 13.75 2.98 134 8.29 +119.9 OfficeDpt ODP .10 4.5 5 6.26 2.00 2950 2.20 -37.9 OhioValB OVBC .84 1.9 28 45.40 28.25 9 44.65 +10.5 OhrPhar h OHRP ... ... ...dd 2.18 .21 261 .23 -87.7 Okta n OKTA ... ... ... 44.30 21.52 2320 41.96 +63.8 OldDomFrt ODFL .52f .4 39 152.50 82.50 814 142.36 +8.2sOldLnBc OLBK .32 .9 21 34.69 26.01 56 34.97 +18.8 OldNBcp ONB .52 2.9 25 18.88 15.38 1347 18.05 +3.4 OldPoint OPOF .44 1.7 20 34.82 24.07 4 26.46 -11.1 OldSecBc OSBC .04 .3 17 15.00 10.75 33 14.25 +4.4 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.26 1 10.47 +.4 Ollies n OLLI ... ... 32 64.45 36.58 902 61.75 +16.0 OlympStl ZEUS .08 .3 14 25.84 15.83 98 23.12 +7.6 OmegaFlex OFLX .88 1.3 42 76.63 51.50 17 65.60 -8.1 Omeros OMER ... ... ...dd 27.09 8.36 740 14.35 -26.1 Ominto hn OMNT ... ... ... 15.77 2.57 32 2.96 -12.7 Omnicell OMCL ... ... ...dd 55.40 38.00 261 43.15 -11.0 OnSmcnd ON ... ... 12 27.10 13.65 4972 23.31 +11.3 OnTrack OTIV ... ... ... 2.94 .93 202 1.09 -19.9 OncoMed OMED ... ... ...dd 5.56 1.74 304 2.67 -34.9 Oncobiolog ONS ... ... ... 2.30 .78 23 .98 -24.6 Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .63 .02 .06 +166.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 51

Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 2.83 .50 190 .52 -65.5 OncoSec rs ONCS ... ... ...dd 2.95 .88 753 1.52 -6.5 OneGpHosp STKS ... ... ...dd 3.10 1.32 5 2.35 -1.7 OneHorz rs OHGI ... ... ...dd 3.38 .57 321 .65 -53.4 180 DgrCap TURN ... ... ... 2.45 1.42 27 1.84 -6.6 OneStopS n OSS ... ... ...dd 6.25 4.10 16 4.69 -3.9 1800Flowrs FLWS ... ... 22 13.33 7.80 125 12.60 +17.8 OpenText s OTEX .53 1.5 35 40.31 30.88 282 34.93 -2.1 OpesAcq n OPES ... ... ... 9.88 9.67 9.68 OpesAcq un OPESU ... ... ... 10.14 9.11 10.06 +.4 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 28.25 1.62 686 1.90 -59.4 Ophthotech OPHT ... ... 1 3.60 2.24 139 2.59 -17.0 OpiantPh n OPNT ... ... ... 51.90 17.01 33 19.99 -13.0 OpkoHlth OPK ... ... ...dd 7.90 2.66 4049 3.00 -38.8 OptiNose n OPTN ... ... 32 25.24 15.01 113 20.25 +7.1 Optibase OBAS ... ... ...dd 10.40 6.40 5 8.20 +3.0 OptCable OCC .08 2.9 ...dd 3.35 2.13 0 2.74 +14.0 OptimB rs OPHC ... ... ...dd 13.96 1.85 5 4.51 -4.0 OpusBank OPB .59e 2.1 39 30.95 20.65 152 28.60 +4.8 OramedPh ORMP ... ... ... 11.34 6.15 46 7.66 -14.9 OraSure OSUR ... ... 33 23.01 12.61 464 17.05 -9.6 Orbcomm ORBC ... ... ...dd 11.99 8.63 387 9.06 -11.0 Orbotch ORBK ... ... 24 65.75 30.27 752 56.94 +13.3 Organovo ONVO ... ... ...dd 3.19 .91 499 1.13 -15.7tOrgenesis n ORGS ... ... ... 16.80 9.50 60 9.79 -29.3 OriginAg SEED ... ... ...dd 1.96 .64 165 .68 -19.8 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.94 .70 55 .80 -9.2 Oritani ORIT 1.00f 6.4 12 17.75 15.05 121 15.55 -5.2 OrrstownF ORRF .52f 2.0 20 26.95 19.93 16 26.20 +3.8 OrthoPed n KIDS ... ... ... 23.00 14.00 95 18.74 -2.3 Orthox OFIX ... ... ...cc 61.00 37.35 113 59.82 +9.4 OspyEn A n OSPR ... ... ... 9.85 9.47 0 9.63 +.3 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 4 10.00 +.5 OssenInn rs OSN ... ... 16 8.90 1.50 29 2.61 -9.4 Otelco OTEL ... ... 10 17.75 6.55 0 15.20 +13.9 Otonomy OTIC ... ... ...dd 21.15 2.80 161 3.75 -32.4 OttawaBc n OTTW .20f 1.5 ... 14.99 13.35 3 13.68 -5.3 OtterTail OTTR 1.34f 3.0 24 48.65 36.45 53 44.30 -.3 OvaScience OVAS ... ... ...dd 1.96 .71 142 .84 -39.8 Overstk OSTK ... ... ...dd 89.80 13.75 1985 35.75 -44.1 Ovid Th n OVID ... ... ...dd 15.93 5.28 29 9.98 +1.1 Oxbridge OXBR .48 23.4 4 6.20 1.85 5 2.05 -4.7 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 51 12.27 -12.2 OxfordLn OXLC 1.62 15.4 ... 11.10 9.11 100 10.55 +5.0 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 3 25.38 -.1 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 1 25.50 +1.2 OxfSqCap OXSQ .80 13.2 5 7.56 5.15 124 6.07 +5.7 OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.5 ... 8.63 5.60 3 7.86 -6.3 PAM PTSI ... ... 30 43.20 15.67 15 37.17 +8.0 PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 5 10.40 -3.3 PC Cnnctn CNXN .34e ... 15 29.83 22.66 21 27.25 +4.0 PC-Tel PCTI .22 3.1 ... 8.48 5.65 15 7.16 -2.8 PCM Inc PCMI ... ... 52 31.20 6.90 218 10.40 +5.1 PCSB Fn n PCSB ... ... ...cc 22.34 16.00 71 20.45 +7.3 PDC Engy PDCE ... ... ...dd 59.69 36.74 1654 54.73 +6.2tPDF Sol PDFS ... ... 28 23.93 11.07 111 11.12 -29.2 PDL Bio PDLI .20 6.9 4 3.55 2.05 739 2.91 +6.2 PDL Cmt n PDLB ... ... ... 16.95 14.46 22 15.20 +.1 PHI vtg PHII ... ... ...dd 13.24 9.01 8 13.00 +11.2 PHI nv PHIIK .20 1.7 ...dd 13.25 8.09 73 11.98 +3.5 PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 126 12.05 -5.9 PLX Phr rs PLXP ... ... ... 9.41 3.20 4 3.95 -42.7 PRA Grp PRAA ... ... 30 40.55 25.72 174 37.00 +11.4 PRA Hlth PRAH ... ... 60 95.90 61.93 316 85.26 -6.4 PRGX Glbl PRGX ... ... ...dd 10.30 5.40 145 9.80 +38.0 PTC Inc PTC ... ... ...cc 86.49 51.02 1144 83.20 +36.9 PTC Thera PTCT ... ... ...dd 33.22 10.65 907 26.41 +58.3 PacWstBc PACW 2.00 3.9 16 54.86 43.08 738 51.91 +3.0 Paccar PCAR 1.00 1.5 14 79.69 61.93 5576 64.92 -8.7 PacBiosci PACB ... ... ...dd 5.70 2.02 391 2.55 -3.4 PacEthanol PEIX ... ... ...dd 7.50 2.75 438 3.50 -23.1 PacMerc PMBC ... ... 27 10.00 6.85 32 9.75 +11.4 PacPreBc PPBI .15p ... 26 46.05 32.05 254 40.70 +1.8 PaciraPhm PCRX ... ... ...dd 52.48 26.95 520 35.30 -22.7 PainThr rs PTIE ... ... ...dd 12.80 3.10 31 7.70 +92.5 PanASlv PAAS .14f .8 21 19.56 13.99 946 16.97 +9.1 PangaeaL PANL ... ... 2 8.40 2.13 20 3.18 -13.6 PapaJohns PZZA .90 1.5 23 85.20 54.00 482 61.45 +9.5 PapaMurph FRSH ... ... ...dd 6.50 3.50 59 4.95 -8.0tParatekPh PRTK ... ... ...dd 29.00 10.50 1378 10.30 -42.5 ParkCity PCYG ... ... 43 15.00 8.10 20 9.05 -5.2 ParkOh PKOH .50 1.3 16 47.90 34.33 13 37.75 -17.8 ParkeBcp PKBK .48b 2.0 16 24.45 11.65 21 23.50 +14.4 ParkrVs rs PRKR ... ... ...dd 2.72 .70 173 .76 -28.3 PrtnrCm PTNR ... ... 20 6.60 4.01 4 4.50 -26.9 PathfdBcp PBHC .24f 1.5 23 16.64 14.53 2 15.60 +1.3 PatrkInd s PATK ... ... 20 72.35 42.77 392 52.50 -24.4 PatrNBc rs PNBK .04 .2 30 21.00 14.60 19.15 +7.3 PatriotTr n PATI ... ... 12 22.05 16.72 18.50 +6.4 PatternEn PEGI 1.68 9.4 ...cc 26.56 16.58 739 17.87 -16.8 Patterson PDCO 1.04 4.6 13 48.30 21.09 1859 22.80 -36.9 PattUTI PTEN .08 .4 ...dd 25.03 14.83 2898 19.64 -14.6 Pavmed n PAVM ... ... ...dd 9.31 1.35 151 1.58 -30.9 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.3 24 73.10 54.20 3631 59.95 -11.9 Paylocity PCTY ... ... ...cc 57.16 39.14 231 52.73 +11.8 PayData rs PYDS ... ... ...dd 4.10 1.17 176 1.67 -34.0 PayPal n PYPL ... ... 51 86.32 43.95 9169 75.28 +2.3 pdvWirelss PDVW ... ... ...dd 39.75 21.40 43 29.75 -7.3 PeakRsts SKIS .28 5.7 ...dd 6.10 4.00 24 4.90 -9.3 PeapkGl PGC .20 .6 19 38.00 29.20 32 34.29 -2.1 Pegasyst PEGA .12 .2 ...cc 64.85 44.90 438 60.65 +28.6 PnnNtGm PENN ... ... 49 33.30 17.56 1273 26.72 -14.7 PennVa n PVAC ... ... ... 48.17 31.00 139 45.95 +17.5 PennantPk PNNT .72 10.5 8 8.17 6.29 184 6.84 -1.0 PenPkFR PFLT 1.14 8.6 12 14.65 12.00 104 13.27 -3.3 PennsWd PWOD 1.88 4.3 17 50.00 38.12 12 43.77 -6.0 PensarAc n WRLS ... ... ... 10.17 7.75 7 9.86 +2.0 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 0 .44 -12.0 PensarA un WRLSU ... ... ... 11.48 10.02 6 10.46 +1.4 PeopUtdF PBCT .70f 3.8 20 20.26 15.97 4510 18.59 -.6 PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 12 25.69 -9.3sPeBcOH PEBO 1.12f 3.0 19 36.99 29.55 43 37.61 +15.3 PeopBNC PEBK .52f 1.6 18 36.12 19.65 4 31.70 +3.3 PeopFSvc PFIS 1.28 2.7 17 51.56 39.00 5 47.32 +1.6 PeopUtah n PUB .36 1.1 29 33.90 24.63 14 32.20 +6.3tPepsiCo PEP 3.22 3.2 21 122.51 101.84 5674 101.44 -15.4 Percptr PRCP .15 1.7 52 10.81 6.80 53 8.82 -9.1 Percient PRFT ... ... 46 24.69 16.20 177 24.10 +26.4 Performnt PFMT ... ... ...dd 3.52 1.52 50 3.11 +88.5 PerionNwk PERI ... ... ... 2.06 .72 123 .73 -29.1 PermaFix PESI ... ... ... 4.45 3.10 17 4.40 +20.5 PermaPip PPIH ... ... ...dd 9.40 7.50 9 9.05 +.6 PernixT rs PTX ... ... ...dd 7.15 2.00 84 2.31 -3.8 PerryEllis PERY ... ... 7 28.00 16.35 35 25.77 +2.9 PershGld rs PGLC ... ... ... 3.31 1.83 27 2.03 -15.4 PetIQ n PETQ ... ... ... 28.23 17.03 158 22.65 +3.7 PetMed PETS 1.00f 2.9 23 57.80 22.74 907 34.59 -24.0 PFSweb PFSW ... ... ...dd 9.92 5.90 46 9.56 +28.7 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 .9 28 44.55 28.30 60 43.20 +29.0 PhotrIn PLAB ... ... 46 11.75 7.20 584 7.85 -7.9 PierisPhm PIRS ... ... ... 9.75 2.28 476 6.44 -14.7 PilgrimsP PPC ... ... 10 38.39 20.28 1230 22.68 -27.0 PingtanM PME .04 1.2 21 5.08 1.99 90 3.40 +11.5 PinnclEnt PNK ... ... ... 33.59 18.30 474 30.79 -5.9 PinnaclFn PNFP .56 .9 21 70.30 58.40 481 65.05 -1.9 PioneerPw PPSI ... ... 13 7.95 4.75 5.94 -22.0 Pixelwrks PXLW ... ... ... 7.05 3.50 289 4.24 -33.0 PlatEag n EAGL ... ... ... 9.85 9.60 17 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 18 10.15 +1.4 PlayaHot n PLYA ... ... ...dd 12.27 9.41 185 10.31 -4.4 Plexus PLXS ... ... 19 66.78 49.06 170 61.88 +1.9 PlugPowr h PLUG ... ... ...dd 3.21 1.53 3076 1.86 -21.2sPlumasBc PLBC .36f 1.3 15 27.05 17.93 3 27.10 +16.8 PluristemT PSTI ... ... 9 2.12 1.06 133 1.20 -13.0 PoageBksh PBSK .24 1.3 23 21.00 17.20 0 19.20 -8.6 PointrTel h PNTR ... ... 21 19.65 8.65 18 14.95 -19.6 PointsInt g PCOM ... ... 47 12.49 7.70 33 10.80 +5.0 PolarPwr n POLA ... ... ... 7.62 4.01 15 6.01 +20.0 Polarity rs COOL ... ... ... 32.63 10.33 143 17.03 -26.6 Pool Corp POOL 1.48 1.1 35 150.26 97.25 346 138.68 +7.0 PopeRes POPE 2.80 4.0 31 79.50 66.60 2 69.30 -.6 Popular BPOP 1.00 2.2 24 46.83 32.04 1584 46.08 +29.8 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 9 24.56 +1.1 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 7 22.58 -.1 PorterBc rs PBIB ... ... ...dd 15.55 8.85 7 13.27 -7.3 PortolaPh PTLA ... ... ...dd 67.10 30.10 1344 34.61 -28.9 Potbelly PBPB ... ... ...dd 14.28 10.50 152 11.20 -8.9 PotltchDel PCH 1.60 3.1 28 56.35 43.15 374 52.15 +4.5 PowellInds POWL 1.04 3.3 ...cc 38.73 22.80 33 31.14 +8.7 PwrInteg POWI .64f .9 36 86.60 60.55 244 67.40 -8.4 PS VarRate VRIG .57 2.3 ... 25.35 25.06 76 25.14 -.3 PS MStrAlt LALT ... ... ...q 23.50 19.26 0 22.01 +3.6 PSOpYCmd PDBC ... ... ...q 18.50 14.95 603 18.25 +4.6 PwSGDrChi PGJ .20e .4 ...q 50.87 34.94 87 44.68 -.3 PwShDiv PFM .50e 2.0 ...q 27.77 23.66 11 25.11 -5.1 PwShHiYD PEY .54 3.2 ...q 18.61 16.45 90 17.07 -4.2 PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 226 15.72 -5.0 PwSNsdMo DWAQ .06e .1 ...q 114.32 85.06 2 103.59 +1.0 PwS Utils PUI .63e 2.4 ...q 29.97 23.64 5 26.65 -4.2 PwSWtr PHO .18e .6 ...q 31.82 26.16 75 30.36 +.3 PSNasIntnt PNQI ... ... ...q 141.10 95.97 70 126.69 +9.5 PSMoment PDP .11e .2 ...q 55.77 45.07 125 52.46 +1.6 PSBuybk PKW .52e .9 ...q 63.49 50.99 55 57.16 -3.1 PSh Tech PTF .26e .5 ...q 60.98 44.43 3 55.88 +6.0 PSh Hlthcr PTH ... ... ...q 83.20 52.88 9 76.52 +6.2 PSh Inds PRN .19e .3 ...q 64.86 51.79 4 58.78 -3.6 PSh Fincl PFI .14e .4 ...q 37.29 29.42 13 35.32 +.6sPSh Engy PXI .69e 1.7 ...q 42.50 30.10 43 41.49 +5.1 PSh CnsStp PSL .67e 1.0 ...q 69.99 58.07 11 67.37 +3.5 PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 2 49.53 -1.5 PSh BasM PYZ .61e .9 ...q 75.26 58.94 7 68.04 -3.7 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 25 131.28 +1.1 PSDvMom PIZ .26e .9 ...q 29.70 23.97 51 27.45 -.7 PSEmMom PIE .12e .6 ...q 22.22 16.23 43 20.85 +1.5 PShTact n DWIN 1.18 4.8 ... 28.33 24.71 5 24.82 -7.7 PS Rs1KLB USLB ... ... ...q 32.32 28.13 10 30.60 -2.0 PS IntlLB IDLB ... ... ...q 32.01 26.62 9 30.41 +.9 PS DWAtac DWTR ... ... ...q 30.31 24.34 12 28.28 +.1 PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 6 60.22 -1.5 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 2 24.43 -1.8 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 7 70.01 -6.4 PS IntBybk IPKW .29e .8 ...q 40.14 30.89 41 37.54 -.1 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 1 27.12 -.9 PS SC Egy PSCE .14e .9 ...q 17.23 11.37 23 15.96 +3.6 PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 17 58.01 +3.6 PS SmCMo DWAS .07e .1 ...q 53.05 40.05 19 49.70 +2.0 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 2501 55.68 +1.2 PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 4 61.71 +3.9 PSKbwHiDv KBWD 2.10 9.2 ...q 24.94 21.09 67 22.86 -3.2 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 7 54.47 -.1 PSKbwReit KBWY 2.58 8.4 ...q 39.23 29.75 97 30.73 -13.2 PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 6 52.06 -1.4 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 2 51.88 -.9 PS SC Info PSCT .08e .1 ...q 83.13 71.05 10 78.28 +2.4 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 3 18.84 -4.1 PS SC Ind PSCI .54e .8 ...q 67.63 52.88 3 64.21 -.5 PS SC HCre PSCH ... ... ...q 118.29 79.74 65 115.16 +16.9 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 11 31.13 -5.1 PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 3 25.82 -.9 PwShs QQQ QQQ 1.52e .7 ...q 175.21 133.80 70060 158.46 +1.7 PranBio rs PRAN ... ... ... 3.79 1.75 12 1.99 -36.2 Precipio n PRPO ... ... ... 28.16 .37 163 .43 -63.9 PrecTh rs AIPT ... ... ...dd 2.50 .81 172 .90 -10.9 PfdBkLA PFBC .88 1.3 21 67.65 48.89 77 66.90 +13.8 PrefrmdLn PLPC .80 1.2 32 85.63 44.80 6 68.50 -3.6 PremFin PFBI .60 3.0 13 22.92 16.78 9 19.92 -.8 Premier PINC ... ... ...dd 36.50 27.16 368 32.74 +12.2 Presbia n LENS ... ... ... 7.14 1.86 5 2.22 -41.3 Presidio n PSDO ... ... ... 19.74 12.75 51 15.80 -17.6 PriceTR TROW 2.28 2.1 20 120.07 67.62 1878 107.37 +2.3 PrSmrt PSMT .70 .8 36 93.55 77.50 144 88.55 +2.8 PrmEgy PNRG ... ... ...dd 70.30 39.80 0 69.23 +34.4 PrimoWtr PRMW ... ... ...dd 13.86 10.47 131 12.54 -.2 Primoris PRIM .24 .9 19 30.00 21.84 169 26.50 -2.5 PrinPrice PSET .16e ... ... 34.46 28.19 33.30 +3.5 PrinShHld PY .33e ... ... 34.81 27.98 0 31.86 -2.3 PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 31.96 +1.6 PrinMill ef GENY .06e ... ... 38.17 27.38 1 34.62 -.3 Prin US SC PSC ... ... ... 33.19 27.61 0 31.33 -1.2 PrinIntM n PXUS ... ... ... 106.29 99.98 0 106.29 +4.9 PrinFncl PFG 2.04f 3.3 13 75.59 57.62 1896 61.05 -13.5 ProDex PDEX ... ... 28 8.00 4.55 2 6.80 ProPhaseL PRPH ... ... ...dd 3.43 1.84 2 2.89 +33.2 ProQRTher PRQR ... ... ...dd 6.90 2.75 68 3.55 +10.1 PrUltBio s BIB ... ... ...q 69.62 44.62 121 51.14 -8.8 PrUltPQ s TQQQ ... ... ...q 190.52 90.86 8851 137.02 -1.2 ProDvrs h rs IPDN ... ... ... 9.95 2.45 7 2.90 -29.1sProrEng PFIE ... ... 1 3.74 1.11 165 3.67 +91.1 PrognicsPh PGNX ... ... ...dd 8.63 4.60 686 6.97 +17.1 ProgrsSoft PRGS .56 1.5 33 53.60 28.63 237 37.22 -12.6 Proofpoint PFPT ... ... ...dd 127.35 74.42 350 121.15 +36.4 PShtQQQ rs SQQQ ... ... ...q 35.86 14.46 25446 18.53 -13.9 ProS Ris n EQRR ... ... ... 50.68 38.13 7 47.77 +2.3 PrUlNBio rs UBIO ... ... ... 46.35 24.43 93 28.23 -16.1 ProUNShBio ZBIO ... ... ... 18.36 8.03 15 11.20 -1.7 ProUShBio BIS ... ... ...q 29.66 17.52 90 22.30 +1.1 ProspctCap PSEC .72 11.2 8 9.45 5.51 1014 6.42 -4.7 ProtagTh n PTGX ... ... ...dd 23.97 7.85 66 8.84 -57.5 ProteonTh PRTO ... ... ...dd 2.85 1.10 19 2.20 +15.8 Proteos n PTI ... ... ... 8.61 1.41 473 5.15 -11.7tProthena PRTA ... ... ...dd 70.00 11.05 4495 11.09 -70.4 ProvidSv PRSC ... ... 25 79.38 43.19 48 77.99 +31.4 ProvidBc n PVBC ... ... ... 27.38 19.75 1 23.65 -10.6 ProvFnH PROV .56 3.1 21 20.35 17.62 7 18.16 -1.3 PrudntlBcp PBIP .20 1.1 92 18.96 15.81 8 18.48 +5.0 PsychmCp PMD .60 2.9 24 27.99 15.99 9 21.05 +2.4tPulmatrix PULM ... ... ...dd 3.42 .43 832 .43 -69.3 PulseBio n PLSE ... ... ...dd 39.50 9.81 327 17.33 -26.6 PumaBiotc PBYI ... ... ...dd 136.90 28.35 295 61.90 -37.4 PureAcq un PACQU ... ... ... 10.17 10.08 52 10.16 +.4 PureCycle PCYO ... ... ...dd 9.65 5.85 12 9.45 +13.2 PurplInv n PRPL ... ... ... 13.90 7.65 12 8.28 -17.6 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 16 1.09 -66.1 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 38 45.10 +16.1 QCR Hld QCRH .24f .5 19 50.00 39.85 56 47.80 +11.6 QIWI plc QIWI .84e 5.0 16 26.55 13.67 124 16.77 -3.2 Qorvo QRVO ... ... ...dd 86.84 62.68 2130 68.06 +2.2 Qualcom QCOM 2.48f 5.0 ...dd 69.28 48.92 11659 49.94 -22.0 QualitySys QSII .70 5.1 27 17.74 12.24 247 13.71 +1.0 Qualstar rs QBAK ... ... ... 13.50 4.77 23 10.41 +23.9 Qualys QLYS ... ... 77 85.00 36.70 349 79.00 +33.1 Quantenn n QTNA ... ... ... 22.50 9.60 199 13.05 +7.0 Quanterx n QTRX ... ... ... 24.81 15.30 84 17.15 -20.1 Quartrhill g QTRH .05 ... 5 2.20 1.26 35 1.50 -18.8 QuestRes rs QRHC ... ... ...dd 3.00 1.03 28 1.85 -19.6 QuickLog h QUIK ... ... ...dd 2.22 1.15 232 1.41 -19.0 Quidel QDEL ... ... ...dd 57.30 23.02 440 55.09 +27.1 QuinStreet QNST ... ... ...cc 14.65 3.36 937 11.69 +39.5 Qumu Cp QUMU ... ... ...dd 3.28 1.42 7 1.85 -21.9 Quotinet QTNT ... ... ... 7.74 2.78 441 4.00 -19.2 QuratQVC A QRTEA ... ... 21 29.11 20.74 3503 23.64 -3.2 QuratQVC B QRTEB ... ... 26 28.90 19.40 25.46 +3.7R -:R1 RCM n RCM ... ... ... 8.20 3.05 441 7.60 +72.3 RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 62 27.64 +1.0 RBC Bear ROLL ... ... 40 139.95 94.97 79 121.14 -4.2 RCI Hosp RICK .12 .4 11 33.78 16.32 26 27.73 -.9 RCM RCMT 1.00e ... 31 7.50 4.60 6 5.26 -15.8 RF Inds RFIL .08 1.5 ...dd 6.35 1.40 102 5.45 +101.9 RGC Res s RGCO .62 2.4 30 31.99 21.21 3 25.40 -6.2 RLJ Ent rs RLJE ... ... ... 5.24 2.49 2 4.55 +23.7 RMG Net rs RMGN ... ... ...dd 3.60 .75 9 1.18 +43.8 RMR Gp h RMR 1.00 1.3 44 82.70 42.36 56 74.85 +26.2 RMR RE RIF 1.32 6.9 ...q 19.10 -3.3 RPX Corp RPXC .20 1.8 5 15.15 9.74 140 11.01 -18.1 RTI Surg RTIX ... ... ...dd 6.00 3.85 53 4.45 +8.5 RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 7.70 2.51 136 2.65 -52.3 RaPhrm n RARX ... ... ...dd 27.84 4.78 229 5.96 -29.9 RadNet RDNT ... ... 48 14.85 6.00 301 13.55 +34.2 RadaElc rs RADA ... ... ...dd 3.86 1.07 163 2.32 -24.7 Radcom RDCM ... ... 68 22.45 17.00 22 18.45 -7.1 RadiSys RSYS ... ... ...dd 4.39 .53 757 .76 -24.1 RadiusHlth RDUS ... ... ...dd 49.16 24.66 507 32.61 +2.6 Radware RDWR ... ... ...dd 22.50 15.28 73 21.85 +12.6 RamacoRs n METC ... ... ... 9.35 3.81 86 6.56 -4.7 Rambus RMBS ... ... ...cc 15.50 11.30 456 13.55 -4.7 RandCap RAND ... ... 18 3.50 2.54 6 2.55 -15.5 Randgold GOLD 1.00f 1.2 25 108.29 77.70 286 80.04 -19.1 RandBcp n RNDB ... ... ... 16.49 13.36 3 16.25 +5.8 Rapid7 n RPD ... ... ...dd 28.73 14.75 245 27.33 +46.5 RaveRest RAVE ... ... ...dd 2.33 1.12 20 1.23 -15.9 RavenInds RAVN .52 1.4 37 40.85 26.70 123 37.65 +9.6 ReShape rs RSLS ... ... ... 6.45 .56 173 .59 -60.1 ReadIntlA RDI ... ... 12 17.50 14.37 109 15.94 -4.6 ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 61 .96 -35.4 RealNetwk RNWK ... ... ...dd 5.00 2.63 100 3.64 +6.4 Rl NxtEc n BLCN ... ... ... 25.05 21.69 58 22.46 -7.4 RealPage RP ... ... 69 56.41 32.30 388 53.25 +20.2 ReataPh n RETA ... ... ...dd 40.88 19.31 372 25.12 -11.3 ReconTech RCON ... ... ...dd 5.36 .64 76 1.31 +.8 RecroPhm REPH ... ... ... 12.23 5.81 142 11.68 +26.3 RedRobin RRGB ... ... 27 74.11 45.70 180 62.25 +10.4 RedRkRs n RRR .40 1.3 ... 35.77 21.41 453 30.32 -10.1 RedViolt n RDVT ... ... ... 46.40 5.05 63 6.65 -85.7 Redn n RDFN ... ... ... 33.49 19.18 850 22.22 -29.1 RedhillBio RDHL ... ... ... 11.25 4.30 32 5.03 -2.1tRegenrn REGN ... ... 28 543.55 311.34 752 312.00 -17.0 RegnxBio n RGNX ... ... ...dd 42.00 16.30 265 36.20 +8.9 RegulusTh RGLS ... ... ...dd 1.95 .63 308 .64 -38.4 Reis Inc REIS .76f 3.7 ...dd 22.35 15.95 13 20.60 -.2 ReliantBcp RBNC .32f 1.4 23 27.49 21.31 2 23.25 -9.3 Reliv In rs RELV ... ... ...dd 13.77 3.72 9 4.66 -2.3 RemarkHld MARK ... ... ...dd 15.10 1.93 449 5.98 -38.5sRenasant RNST .76 1.6 21 45.86 37.68 272 46.44 +13.6 RenewEn REGI ... ... ...dd 14.10 9.50 388 13.05 +10.6 RenminTi rs ABAC ... ... ... 4.76 1.60 1 2.45 -16.9 RentACt RCII .32 3.2 17 13.89 7.22 678 9.94 -10.5 Replgn RGEN ... ... 53 46.81 29.56 201 37.53 +3.4 RepBncp RBCAA .97f 2.3 17 44.04 33.17 34 41.70 +9.7 RepFBcp FRBK ... ... 60 9.90 8.00 201 8.45 resTORbi n TORC ... ... ... 21.10 7.55 64 8.53 -49.5 RschFrnt REFR ... ... ...dd 1.55 .85 69 .94 -9.6 Resonant RESN ... ... ... 8.55 3.17 183 3.68 -50.7 ResConn RECN .48 3.0 25 17.00 12.05 103 15.90 +2.9 RestorRob n HAIR ... ... ...dd 11.95 3.80 135 4.60 RetailOpp ROIC .78f 4.7 49 21.94 16.21 983 16.52 -17.2tRetoEco n RETO ... ... ... 12.75 5.94 83 5.51 -21.8 Retrophin RTRX ... ... ...dd 28.25 15.55 203 26.79 +27.1 RevanceTh RVNC ... ... ...dd 37.45 18.43 214 29.45 -17.6 RevenHo n RVEN ... ... ... 6.75 2.47 2 2.68 -42.2 RevolutL rs RVLT ... ... ... 9.00 2.95 54 3.64 +10.6 ReWalkRob RWLK ... ... ...dd 3.20 1.05 82 1.10 RhythmP n RYTM ... ... ...dd 33.81 16.80 31 22.78 -21.6 RibbnCm n RBBN ... ... ... 8.36 4.97 209 5.46 -29.4 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.66 .69 8 1.55 +4.7sRichrdElec RELL .24 2.6 ... 9.00 5.31 37 9.17 +36.1 RigelPh RIGL ... ... ...dd 4.71 2.14 2449 3.73 -3.9 RigNet RNET ... ... ...dd 21.35 12.70 15 15.15 +1.3 RiminiSt n RMNI ... ... ... 10.40 .20 7 8.07 +2.0 RiotBlck RIOT 1.00p ... ... 46.20 3.03 1446 7.58 -73.3 RiseEdCy n REDU ... ... ... 18.60 9.50 48 16.24 +9.8 RittrPh rs RTTR ... ... ... 11.00 1.83 105 2.87 -12.8 RivrvwBcp RVSB .12 1.3 22 9.75 6.46 17 9.48 +9.3 RocktPh n RCKT ... ... ... 20.60 3.40 117 16.41 +57.2 RockwllM RMTI ... ... ...dd 8.98 4.84 222 5.54 -4.8 RockyBr RCKY .44 2.1 16 22.80 12.20 61 21.00 +11.1 RkyMChoc RMCF .48 4.1 20 13.23 11.05 9 11.79 +.1 Roku n ROKU ... ... ...cc 58.80 15.75 2892 32.40 -37.4 Rosehill n ROSE ... ... ... 11.69 5.52 25 8.03 +2.2 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 11 .35 -37.1 RossStrs s ROST .90f 1.2 22 85.66 52.85 2147 77.72 -3.2 RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 288 88.60 +7.9 Rubicon rs RBCN ... ... ... 10.45 6.40 13 6.94 -13.1 RmblOn B n RMBL ... ... ... 5.70 3.53 21 4.96 -4.5 RushEntA RUSHA ... ... 26 55.40 34.30 860 41.04 -19.2 RushEntB RUSHB ... ... 32 52.76 31.92 35 40.81 -15.3 RuthsHosp RUTH .44f 1.7 28 26.90 17.95 190 26.45 +22.2 Ryanair RYAAY 1.55e 1.4 ... 127.61 90.28 300 112.89 +8.4S -:sS&T Bcp STBA 1.00 2.3 17 43.17 32.75 177 43.51 +9.3 S&WSeed SANW ... ... ... 5.20 2.90 8 3.45 -11.5 SB FinGp SBFG .30 1.6 13 19.58 15.61 1 18.78 +1.6 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7 SBA Com SBAC ... ... ...cc 177.67 122.43 1102 164.93 +1.0 SEI Inv SEIC .60f .9 28 78.35 49.45 1058 69.49 -3.3 SelasLf rs SLS ... ... ... 19.80 3.43 35 5.02 -36.1 SG Blck n SGBX ... ... ... 7.00 3.70 3 4.63 -22.6 SGOCO rs SGOC ... ... ... 2.55 .90 6 1.07 +.9 SI Fincl SIFI .24 1.7 15 16.45 13.75 10 14.25 -3.1 SIGA Tc n SIGA ... ... ... 6.39 5.61 129 6.15 +4.1 SLM Cp SLM ... ... 19 13.14 9.65 7382 11.94 +5.7 SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 6 71.25 +3.6 SmartGlb n SGH ... ... 10 56.69 11.50 1459 38.94 +15.5 SMTC hg SMTX ... ... ... 2.52 1.10 8 2.46 +30.1 SORL SORL ... ... 3 9.74 3.59 174 4.11 -38.8 SP Plus SP ... ... 21 41.70 28.10 59 36.75 -.9 SPAR Gp h SGRP ... ... ... 3.75 .87 81 1.27 +3.3 SpdDorWrF DWFI ... ... ... 26.06 24.47 90 24.59 -2.7 SPI Eng rs SPI ... ... ... 2.61 .30 .49 -23.2 SPS Cmce SPSC ... ... 98 67.18 45.02 153 64.81 +33.4 SS&C Tch s SSNC .28 .6 31 53.99 35.85 1784 50.01 +23.5 SSLJ.cm n SSLJ ... ... ... 5.75 3.12 32 4.40 +25.4 SSR Mng g SSRM ... ... 18 11.40 7.64 688 10.28 +17.0 SVB FnGp SIVB ... ... 26 271.79 159.44 691 257.61 +10.2 SabanCap n SCAC ... ... ... 10.20 9.84 6 10.02 +1.1 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 1 10.69 +1.6 SabraHltc SBRA 1.80e 10.3 15 29.09 15.78 1518 17.40 -7.3 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 27 25.00 -1.7 SabreCorp SABR .56 2.8 24 25.01 17.30 1666 20.20 -1.5 SAExplr rs SAEX ... ... ...dd 5.76 1.18 36 1.56 -29.1 SaftyInsGr SAFT 3.20 3.9 20 84.00 65.75 17 81.10 +.9 SageThera SAGE ... ... ...dd 195.97 59.57 404 141.19 -14.3 Saia Inc SAIA ... ... 35 80.25 41.28 165 71.80 +1.5 SalemMda SALM .26 7.6 13 8.25 3.25 34 3.40 -24.4 SalisbryBc SAL 1.12 2.5 16 51.80 39.00 44.00 -1.5 SanderFm SAFM 1.28 1.1 8 176.43 108.82 251 113.57 -18.2 SndySpr SASR 1.04 2.5 17 45.64 36.41 426 40.99 +5.0 Sanlp JBSS 2.00e ... 21 74.69 54.32 45 57.56 -9.0 SangTher SGMO ... ... ...dd 27.50 4.05 1369 17.80 +8.5 Sanmina SANM ... ... 18 42.95 24.60 3309 31.75 -3.8 Sano rt GCVRZ ... ... ... .49 .26 4 .44 +15.8 Sapiens SPNS .20e 2.1 ...cc 14.30 8.01 15 9.36 -18.8 SareptaTh SRPT ... ... ...dd 84.37 28.82 1033 76.40 +37.3 Savara rs SVRA ... ... ...dd 17.19 4.60 107 8.95 -39.7 scPhrma n SCPH ... ... ...dd 18.17 9.70 82 9.98 -17.5 ScanSource SCSC ... ... 12 45.35 31.40 96 35.70 -.3 Schmitt h SMIT ... ... ...dd 4.47 1.55 60 2.01 -26.6 Schnitzer SCHN .75 2.4 10 38.85 17.80 286 31.25 -6.7 Scholastc SCHL .60 1.4 ...dd 46.59 33.51 92 41.62 +3.8 Schulmn SHLM .82 1.9 33 43.88 25.00 349 43.25 +16.1 SciGames SGMS ... ... ...dd 56.45 21.90 809 49.45 -3.6 Scynexis SCYX ... ... ...dd 2.94 1.22 193 1.25 -46.2 SeaChange SEAC ... ... ... 4.03 2.35 212 3.17 -19.3 SeacstBkg SBCF ... ... 25 28.44 20.58 213 27.96 +10.9 SeagateT STX 2.52 4.3 15 62.70 30.60 3592 58.27 +39.3 SeanrgM rs SHIP ... ... ...dd 1.66 .58 75 .86 -17.3 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 13.69 1.99 1423 3.32 -7.3 SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 3.95 1.38 148 1.85 -28.8 SeaSpine n SPNE ... ... ...dd 13.46 7.37 32 11.26 +11.3 SeattGen SGEN ... ... ...dd 71.32 45.31 911 48.78 -8.8 SecndSight EYES ... ... ...dd 2.58 .90 149 1.70 -11.0 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 64 10.21 +5.7 SecWkA A n SCWX ... ... ...dd 12.99 7.83 112 10.53 +18.7 SecNtl lf SNFCA .23t ... 6 6.76 4.05 1 5.35 +7.0 SelectBc lf SLCT ... ... 23 14.06 10.90 7 13.45 +6.4 SelIncREIT SIR 2.04 10.8 16 26.72 17.90 421 18.89 -24.8 SelectaB n SELB ... ... ... 24.02 7.95 179 12.11 +23.4 SelectvIns SIGI .72 1.2 20 62.40 46.28 112 61.30 +4.4 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 5581 4.26 +14.2 Semtech SMTC ... ... 51 44.85 31.30 690 41.55 +21.5tSenecaB SENEB ... ... 24 39.00 29.00 3 28.80 -15.3 SenecaA SENEA ... ... 11 38.15 27.00 11 28.95 -5.9tSenesTc n SNES ... ... ...dd 8.00 .43 43 .45 -37.5tSenHous SNH 1.56 10.3 10 22.01 14.90 1895 15.18 -20.7 SenHous 42 SNHNI 1.41 5.8 ... 25.70 22.48 12 24.23 -4.1 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 10 25.37 -5.5 Senmiao n AIHS ... ... ... 8.91 5.00 88 7.44 +31.7 Senomyx SNMX ... ... ...dd 1.71 .56 47 1.15 -11.5 SensusHlt n SRTS ... ... ... 6.25 3.38 17 6.05 +17.2 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3 SentEn n STNL ... ... ... 10.14 9.60 9.65 -1.0 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 4 10.04 +.7 SeqentialB SQBG ... ... ...dd 4.08 1.36 151 1.88 +5.6 SeresTh n MCRB ... ... ...dd 17.42 6.65 80 7.70 -24.1 SvcSource SREV ... ... ...dd 4.17 2.61 223 3.87 +25.2 ServiFst s SFBS .44f 1.0 23 44.44 32.54 181 43.31 +4.4 SevStars h SSC ... ... ...dd 7.00 1.26 280 2.52 -45.3 SevernBc SVBI .12 1.6 35 8.20 6.70 13 7.60 +4.8 SharingE rs SEII ... ... 40 12.40 2.61 6 3.16 -58.3 Sharps SMED ... ... ...dd 5.73 3.74 24 4.18 +2.2 SharpSprg SHSP ... ... ...dd 7.64 3.07 19 6.07 +37.8 ShndTele s SHEN .26f .7 ... 41.80 28.00 154 38.55 +14.1 ShiftPixy n PIXY ... ... ... 11.64 2.00 145 2.80 -2.8 Shiloh SHLO ... ... 30 14.97 6.45 58 9.08 +10.7 Shineco n TYHT ... ... ... 4.95 1.31 14 1.56 -32.2 Shire SHPG 1.05e .6 94 192.15 123.73 2938 163.93 +5.7 ShoeCarnvl SCVL .30 1.3 21 28.38 15.08 99 23.81 -11.0 ShoreBcsh SHBI .28 1.5 22 20.09 15.17 19 19.00 +13.8 ShotSpot n SSTI ... ... ... 33.19 9.33 196 30.33 +115.9 Shuttery SFLY ... ... ...cc 86.41 39.76 983 82.15 +65.1 SiebertFn SIEB .10a 1.2 ...dd 21.61 3.52 15 8.23 -39.0 SiennaBi n SNNA ... ... ... 29.25 13.37 43 19.48 +7.3 Sientra SIEN ... ... ...dd 16.68 7.20 457 13.78 -2.0sSierraBc BSRR .64 2.2 20 28.87 23.10 58 29.33 +10.4 SierOnc g n SRRA ... ... ...dd 4.09 1.10 162 1.82 -51.2 SierraWr SWIR ... ... 22 31.95 15.10 497 17.75 -13.2 SifyTech SIFY .02e .9 ... 3.15 .69 305 2.00 +11.8 SigmaDsg SIGM ... ... ...dd 7.00 5.50 428 6.25 -10.1 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3tSigmaLb n SGLB ... ... ... 4.48 1.12 13 1.15 -46.6 Sigmatr SGMA ... ... 12 11.61 5.02 11 6.42 -36.6 SignatBk SBNY ... ... 18 161.92 116.68 1189 128.33 -6.5 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.5 17 32.50 26.97 860 27.14 -7.7 SilcLtd SILC 1.00 2.7 19 77.95 32.00 80 36.95 -47.3 SilcnLab SLAB ... ... 82 101.90 66.35 596 89.00 +.8 SilicnMotn SIMO 1.20 2.6 17 56.51 40.33 160 46.84 -11.6 SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8 SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2 SilvrSun n SSNT .06e ... ... 5.22 2.90 0 4.03 -4.8 Silvercrest SAMG .56f 3.6 23 16.80 11.85 6 15.35 -4.4 SimmnsFst s SFNC ... ... 19 30.90 24.88 683 30.35 +6.3 SimplyGd n SMPL ... ... ... 16.01 10.93 382 12.59 -11.7 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.4 37 18.00 11.00 40 17.55 +9.0 Sina SINA ... ... 44 124.60 72.26 808 92.83 -7.5 Sinclair SBGI .72 2.5 11 41.15 26.70 1075 28.90 -23.6 SinoGlobl SINO ... ... ...dd 3.99 1.04 60 1.13 -55.9 Sinovac h SVA ... ... ...dd 8.75 4.60 27 7.89 +.1 SiriusXM SIRI .04 .7 35 6.62 4.73 24969 6.27 +17.0 SitoMobl rs SITO ... ... ...dd 8.60 2.45 58 3.76 -44.0 SkySolar SKYS ... ... ...dd 2.43 .82 20 1.34 -10.7 SkyWest SKYW .40f .7 18 60.65 31.75 237 55.45 +4.4tSkywksSol SWKS 1.28 1.5 20 117.65 88.47 2620 87.77 -7.6 SleepNmbr SNBR ... ... 21 40.72 28.23 1282 29.24 -22.2 SmartFn rs SMBK ... ... 25 26.26 20.50 15 24.00 +10.6 SmartSnd n SND ... ... ... 13.70 4.81 487 6.57 -24.1 SmthM hrs SMSI ... ... ...dd 3.41 .81 477 1.90 -33.1 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 157 4.47 -20.9tSocketM n SCKT ... ... ... 4.59 2.92 53 2.83 -20.9sSodaStrm SODA ... ... 35 97.57 49.33 416 95.28 +35.5 Sohu.cm h SOHU ... ... ...dd 70.86 29.66 616 30.28 -30.1 Sol-Gel n SLGL ... ... ... 12.23 9.00 26 9.70 -9.4 SolarCap SLRC 1.64 8.0 12 22.94 19.70 34 20.39 +.9 SolarSCap SUNS 1.41 8.3 12 18.40 16.10 23 17.01 -4.2 SolarEdg n SEDG ... ... 32 59.20 15.40 683 52.70 +40.3 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 3.75 1.32 0 1.76 -2.4 SolidBio n SLDB ... ... ... 33.74 6.83 335 12.98 -42.6 Solignx wt SNGXW ... ... ... 1.18 .21 .55 -32.0 Soligenix n SNGX ... ... ... 4.40 1.60 25 1.76 -20.8 SonicCorp SONC .64 2.4 18 30.05 22.11 802 26.53 -3.5 SonicFdry SOFO ... ... ...dd 5.00 2.05 3 2.39 -20.6 SonomaPh SNOA ... ... ...dd 7.75 3.50 45 3.94 -27.7 Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.72 1.80 138 2.13 -6.2 SorrentoTh SRNE ... ... 47 10.65 1.50 2537 6.05 +59.2 SotherlyH SOHO .46f 7.0 41 7.08 5.57 33 6.57 +1.9 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 2 25.08 -2.2 SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 5 24.90 -1.8 SouMoBc s SMBC .44 1.2 17 40.80 30.30 3 35.71 -5.0 SoundFin SFBC .48f 1.3 22 37.00 29.55 0 36.80 +8.2 SouthState SSB 1.36f 1.5 25 94.50 78.60 197 89.50 +2.7sSthnFstBsh SFST ... ... 23 47.50 32.40 12 46.65 +13.1 SoNatBcVa SONA .32 2.0 46 18.48 15.11 30 16.08 +.3 SsdeBTX SBSI 1.12a 3.1 19 37.57 31.20 108 35.81 +6.3 SparkEn s SPKE .72 6.2 10 23.65 8.60 129 11.70 -5.6 SparkEn pf SPKEP 2.19 9.1 ... 27.56 22.84 4 24.15 -9.2 SparkTh n ONCE ... ... ...dd 91.75 41.06 609 75.38 +46.6 SpartnMot SPAR .10 .6 38 18.35 7.85 152 16.10 +2.2 SprtnNash SPTN .72f 4.0 ...dd 37.83 16.32 274 18.19 -31.8 SpectPh SPPI ... ... ...dd 23.50 5.47 1161 17.34 -8.5 SperoTh n SPRO ... ... ... 19.00 9.66 59 13.04 +11.0tSphr3D grs ANY ... ... ... 7.25 .48 804 .47 -80.9 Spherix rs SPEX ... ... ...dd 4.75 .89 62 1.05 -25.0 Splunk SPLK ... ... ...dd 112.66 54.17 1686 100.36 +21.1 SpokHldgs SPOK .50 3.3 34 20.60 13.75 71 15.30 -2.2 SportsWhs SPWH ... ... 10 6.99 3.40 525 5.19 -21.5 SprBkPh n SBPH ... ... ...dd 18.93 8.47 20 14.57 +8.4 SprottFoc FUND .75e 9.7 ...q 8.39 6.84 23 7.71 -2.7 Sprouts SFM ... ... 25 28.29 17.55 942 24.44 +.4 StaarSur STAA ... ... ... 17.60 8.95 120 16.15 +4.2 Staff360 rs STAF ... ... ... 5.70 1.51 18 1.79 -43.2 Stamps.cm STMP ... ... 26 233.13 100.55 187 219.45 +16.7 StarBulk rs SBLK ... ... ...dd 13.29 7.57 337 12.29 +9.1 StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 1 25.55 +.9 StarsGp g TSG ... ... ... 33.50 15.85 936 31.45 +35.0 Starbucks s SBUX 1.20 2.1 27 64.87 52.58 7767 57.81 +.7 StatAutF STFC .40 1.3 ...dd 30.85 22.11 58 30.58 +5.0sStateBkFn STBZ .80f 2.5 22 32.20 24.90 123 32.24 +8.0tSteadyM n STDY ... ... ...dd 7.50 2.75 53 2.65 -28.4 StealthGas GASS ... ... 28 4.70 2.90 36 4.15 -4.8 SteelCon STCN ... ... ...dd 2.90 1.46 48 1.98 -20.5 StlDynam STLD .75f 1.6 18 50.70 32.20 2570 45.74 +6.1 SteinMart s SMRT .30 15.5 ...dd 2.55 .48 216 1.93 +66.4 StellrAcq n STLR ... ... ... 10.49 9.99 2 10.34 +1.2 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.08 10.22 10.85 +3.8 StellrB hrs SBOT ... ... ... 1.55 .70 29 .72 -11.1 StemlineTh STML ... ... ...dd 18.75 7.30 152 16.85 +8.0 Stericycle SRCL ... ... ...cc 88.00 56.64 1241 61.07 -10.2 Stericyc pf SRCLP 5.25 11.1 ... 75.95 43.93 84 47.17 -10.9 SterlBcp n SBT .01p ... ... 14.98 12.00 85 13.22 +4.1 SterlCons STRL ... ... 28 18.90 8.84 102 11.36 -30.2 SMadden SHOO .80 ... 21 49.28 36.10 913 47.15 +1.0 Stewrdshp SSFN .12 1.0 17 12.75 8.50 10 12.05 +17.6 StitchFix n SFIX ... ... ...cc 30.07 14.48 313 20.33 -21.3 StockYBc s SYBT .92f 2.5 20 44.50 31.90 89 37.30 -1.1 StoneCastle BANX 1.52 7.0 12 22.75 19.66 3 21.64 +7.5 StrataS rs SSKN ... ... ...dd 5.01 1.06 12 1.22 -.8 Stratasys SSYS ... ... ...dd 30.88 18.00 401 20.65 +3.5 Strattec STRT .56 1.6 23 49.20 23.85 26 34.50 -20.8sStratusPrp STRS 1.00e ... 67 32.15 26.15 9 31.35 +5.6 Strayer STRA 1.00 .9 31 109.82 76.40 113 106.88 +19.3 StreamHlth STRM ... ... ...dd 2.82 .92 7 1.60 -5.3 StrgbrBio n SBBP ... ... ... 9.25 4.00 164 7.45 +2.8 StudentTrn STB .44 5.9 18 7.54 5.58 696 7.49 +22.0 SummerInf SUMR ... ... ...dd 2.25 .90 94 .97 -35.7 SumFWV SMMF .52f 1.9 23 28.16 20.93 69 27.02 +2.7sSmtStB s SSBI .48 3.5 20 14.70 11.65 34 13.75 +9.1 SumTher n SMMT ... ... ...dd 16.86 8.80 52 13.53 +22.1 SunHydrl SNHY .36 .7 44 70.83 35.63 83 51.79 -19.9 SundEng n SNDE ... ... ... 9.59 3.61 29 4.19 -29.5 SunesisP rs SNSS ... ... ...dd 7.69 1.82 93 2.77 -24.9 SunOpta STKL ... ... ...dd 10.20 6.27 235 6.95 -10.3 SunPower SPWR ... ... ...dd 11.70 6.46 1632 8.93 +5.9 Sunrun n RUN ... ... 8 10.16 4.21 1425 8.88 +50.5 Sunworks n SUNW ... ... ... 2.14 .90 21 .95 -9.5 SuperMicro SMCI ... ... 13 27.90 16.10 417 17.55 -16.1 SuperCom SPCB ... ... ...dd 4.95 2.01 136 2.42 -38.1 SupercdT rs SCON ... ... ...dd 2.08 .88 57 1.00 -8.3 SupUnifm s SGC .38 1.5 23 28.85 17.41 32 25.96 -2.8 Supernus SUPN ... ... 44 50.05 29.95 1206 46.75 +17.3 supprt.cm rs SPRT ... ... ...dd 2.99 2.01 9 2.72 +12.4tSurfaceOn n SURF ... ... ... 14.75 12.55 809 12.95 -2.9 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 234 16.75 +38.4 Surmodic SRDX ... ... ...cc 40.30 22.35 53 37.20 +32.9 SussxB SBBX .24 .8 25 32.85 19.75 20 30.20 +12.5 SykesEnt SYKE ... ... 38 34.49 25.77 111 29.33 -6.7 Symantec SYMC .30 1.1 14 34.20 24.93 6123 27.69 -1.3 Synacor SYNC ... ... ...dd 3.95 1.35 312 1.65 -28.3 Synalloy SYNL .13m .8 ...dd 17.35 10.30 4 17.05 +27.2 Synaptics SYNA ... ... ...dd 64.54 33.73 425 43.71 +9.4 Synchron SNCR ... ... 26 24.92 6.51 447 11.65 +30.3 SyndaxP n SNDX ... ... ...dd 15.43 7.41 224 10.25 +17.0 SyneosH h SYNH ... ... ...dd 61.10 31.10 498 38.10 -12.6tSynrgyPh SGYP ... ... ...dd 4.84 1.68 3759 1.66 -25.6 Synlogic rs SYBX ... ... ...dd 23.00 8.76 65 13.07 +34.7 Synopsys SNPS ... ... 50 94.80 70.55 1738 84.04 -1.4sSyntel SYNT 15.00e ... 14 28.51 15.88 627 28.17 +22.5 Synthes rs SES ... ... ... 10.24 2.00 4 3.18 +12.0 Sypris SYPR .08 5.4 ...dd 1.90 1.03 22 1.47 +6.5 SyrosPhar n SYRS ... ... ... 24.38 6.30 118 12.07 +24.0T -:T-MobileUS TMUS ... ... 25 68.88 54.60 2555 62.58 -1.5 TAT Tch h TATT .34e 3.8 20 12.50 8.20 8.88 -15.5 TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 123 17.89 -10.7 TCP Cap TCPC 1.44 10.0 11 17.25 13.72 132 14.33 -6.2 TD Ameritr AMTD .84 1.4 36 63.01 36.12 6902 59.06 +15.5 TDH Hld n PETZ ... ... ... 31.75 3.86 48 4.34 -23.0 TESSCO TESS .80 4.4 54 24.85 12.15 66 18.35 -8.9 TFS Fncl TFSL .68 4.5 50 17.27 14.32 189 15.13 +1.3 TG Thera TGTX ... ... ...dd 17.35 7.25 1123 14.35 +75.0 THL Credit TCRD 1.08 13.8 9q 10.25 7.72 69 7.83 -13.5 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 1.30 463 1.51 -39.8 TPI Co n TPIC ... ... ... 26.00 15.26 272 22.35 +9.2 TSR Inc TSRI ... ... 31 11.10 3.80 5.50 +5.8 TTEC Hl TTEC .54f 1.7 30 43.75 29.70 54 31.95 -20.6 TTM Tch TTMI ... ... 20 19.54 12.76 1580 14.47 -7.7 Tabula n TRHC ... ... ...cc 42.79 11.59 175 39.91 +42.3 TactSys n TCMD ... ... ...cc 37.88 18.25 128 34.07 +17.6 Taitron h TAIT .10 7.4 ...dd 2.13 1.13 17 1.35 -19.6 TakeTwo TTWO ... ... 59 129.25 62.31 1428 96.38 -12.2 Talend n TLND ... ... ...dd 52.10 28.92 419 47.55 +26.9 TandmD rs TNDM ... ... ...dd 12.20 2.14 1305 7.09 +200.4 TandyLthr TLF ... ... 11 9.05 6.79 1 7.40 -4.5 Tantech n TANH ... ... ... 4.54 1.28 1943 3.07 +19.0 Tapimmu n TPIV ... ... ... 4.70 2.58 56 2.79 -28.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 52

tTarena TEDU .28e 2.7 4 21.70 10.44 96 10.53 -29.8 TaylrDv TAYD ... ... 22 15.14 9.70 51 10.21 -23.9 TechData h TECD ... ... 21 111.10 76.89 411 79.57 -18.8 TechComm TCCO ... ... ...dd 15.40 2.30 15 4.55 -60.3 TechTarg TTGT ... ... ... 20.88 8.75 260 20.67 +48.5 Tecnoglass TGLS .56 7.3 51 11.00 5.50 27 7.66 +4.2 Tecogen TGEN ... ... ... 4.17 2.05 22 3.12 +15.6 Telenav TNAV ... ... ...dd 9.25 4.50 54 5.20 -5.5 Teligent TLGT ... ... ...dd 9.54 2.43 409 3.47 -4.4 Tellurian rs TELL ... ... ...dd 13.74 6.45 1215 9.69 -.5 TenaxTh rs TENX ... ... ... 15.80 4.41 226 6.52 -33.5 TerrFmP lf TERP 2.13e 19.2 ... 14.20 9.55 279 11.08 -7.4 TerritBcp TBNK .80 2.7 16 33.00 28.12 19 30.04 -2.7 Tesaro TSRO ... ... ...dd 168.92 50.67 901 53.02 -36.0 Tesla Inc TSLA ... ... ...dd 389.61 244.59 5678 283.46 -9.0 TetraTc TTEK .40 .8 21 53.40 39.95 162 51.15 +6.2 Tetraphase TTPH ... ... ...dd 8.75 2.05 482 3.10 -50.8 TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 6 25.53 +1.0 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 16 25.40 -.6 TxCapBsh TCBI ... ... 24 102.90 69.65 531 97.50 +9.7 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.5 27 120.75 75.92 8373 98.42 -5.8 TexRdhse TXRH 1.00f 1.6 34 63.80 44.29 1318 61.66 +17.0tThe9Ltd NCTY ... ... ... 1.68 .45 301 .41 -36.7 TherapMD TXMD ... ... ...dd 8.30 3.50 1296 5.61 -7.1 TherpxBio n TRPX ... ... ... 7.80 4.26 44 4.77 -10.7 TheravBio TBPH ... ... ...dd 43.44 21.27 275 23.32 -16.4 TheStreet TST .10 5.7 3 2.03 .73 294 1.74 +20.0 1347PrpIns PIH ... ... 43 8.50 6.55 1 6.90 -4.8 1347PrIn pf PIHPP ... ... ... 25.10 24.15 25.00 +2.5 TiGenix n TIG ... ... ... 48.00 15.54 0 42.51 +85.6 TiberAcq n TIBR ... ... ... 9.58 9.55 150 9.58 +.1 TiberAc un TIBRU ... ... ... 10.14 10.00 316 10.14 +1.2 TileShop TTS .20 ... 22 22.05 5.15 1732 6.70 -30.2 TillCap n TIL ... ... ... 5.45 3.30 5 4.05 -8.2sTmbrlndBc TSBK .52f 1.6 17 33.18 21.08 23 32.98 +24.2tTintri n TNTR ... ... ... 7.75 1.47 625 1.40 -72.5 Tiptree TIPT .12 2.1 18 7.50 5.35 55 5.85 -1.7 TitanMach TITN ... ... ...cc 25.09 11.68 99 20.84 -1.6tTitanPh rs TTNP ... ... ... 3.05 .94 51 .96 -27.5 TivityHlth TVTY ... ... 25 48.50 28.70 2603 36.80 +.7 Tivo Cp TIVO .72 4.9 ...dd 20.18 12.75 652 14.55 -6.7 Tocagen n TOCA ... ... ... 17.95 8.60 94 10.12 -1.3 TonixPh rs TNXP ... ... ...dd 5.00 2.75 22 3.13 -9.3 TopImage TISA ... ... ...dd 1.75 .95 49 1.09 -4.4 Torchlght TRCH ... ... ...dd 1.96 .95 219 1.16 -13.5 TowerSemi TSEM ... ... 13 36.69 21.06 1200 25.33 -25.7sTownSprts CLUB ... ... ...dd 8.90 3.40 231 9.00 +62.2 TowneBank TOWN .56 1.9 ... 35.30 27.85 160 29.95 -2.6 TraconPh n TCON ... ... ...dd 3.95 2.00 75 2.75 -17.9 TractSupp TSCO 1.08 1.8 19 82.68 49.87 1640 61.19 -18.1 TradDsk A n TTD ... ... ... 67.30 35.56 495 52.50 +14.8 TrnWEnt TWMC ... ... 3 3.10 .95 2 1.20 -34.2 TransAct TACT .36 2.8 30 15.80 8.15 24 12.95 -2.3 Transcat TRNS ... ... 28 17.20 11.60 4 17.05 +19.6 TransGlb TGA .20 12.7 ...dd 1.85 1.07 270 1.58 +9.8 TravelCtrs TA ... ... ...dd 6.35 2.95 147 3.55 -13.4 TravCtrs 28 TANNI 2.06 8.4 ... 25.73 18.63 5 24.50 -3.0 TravelC 29 TANNL 2.00 8.1 ... 25.80 17.09 4 24.62 -2.3 Travelct 30 TANNZ 2.00 8.2 ... 25.80 17.00 4 24.28 -2.8 Travelzoo TZOO ... ... 28 11.25 5.75 41 7.82 +21.2tTrmntMtg n TRMT ... ... ... 17.94 12.55 12 12.64 -14.0 Trevena TRVN ... ... ...dd 3.64 1.34 301 1.69 +5.6 TriCoBsh TCBK .68 1.8 22 43.80 33.36 58 38.09 +.6 TrilliumTh TRIL ... ... ... 13.30 4.15 49 6.65 -8.3 TriMas h TRS ... ... 20 28.85 20.05 186 27.25 +1.9 Trimble TRMB ... ... 52 45.70 31.22 1378 35.58 -12.5 TrinityBio TRIB .88 18.3 5 6.54 4.22 13 4.81 -5.7 TripAdvis TRIP ... ... 89 50.95 29.50 1969 41.91 +21.6 TriStCap TSC ... ... 18 26.30 20.30 108 24.95 +8.5 TriStCap pf TSCAP 1.69 6.4 ... 26.50 25.75 7 26.45 +2.1 TriumphBc TBK ... ... 22 44.05 20.50 210 39.50 +25.4 Trivago n TRVG ... ... ... 24.27 6.17 1091 6.38 -6.7 Tronc TRNC ... ... 24 24.74 10.80 163 18.51 +5.2 Trovagne h TROV ... ... ...dd 1.63 .24 1804 .30 -3.9 TrueCar TRUE ... ... ...dd 21.75 8.88 510 9.60 -14.3 TruettHrst THST ... ... ...dd 2.40 1.60 1 1.72 -17.1 Trupanion TRUP ... ... ...dd 37.13 15.40 385 26.14 -10.7 TrstNY TRST .26 3.0 18 9.70 7.25 322 8.70 -5.4 Trustmk TRMK .92 2.9 18 35.09 28.16 248 32.01 +.5 T2 Biosys TTOO ... ... ...dd 7.54 2.50 131 6.83 +65.8 Tucows grs TCX ... ... 46 71.75 49.70 75 60.00 -14.3 TuesMrn TUES ... ... ...dd 4.10 1.60 336 3.85 +40.0 Tuniu TOUR ... ... ...dd 9.88 5.81 243 6.20 -19.2 TurtleBc rs HEAR ... ... ... 5.75 1.64 1714 4.54 +150.6 21stCFoxA FOXA .36 1.0 17 39.13 24.81 8164 36.02 +4.3 21stCFoxB FOX .36 1.0 15 38.56 24.30 1949 35.52 +4.1 21Vianet VNET ... ... 17 9.59 4.17 297 5.77 -27.7 TwinDisc lf TWIN .36 1.7 ...dd 31.95 14.81 49 21.43 -19.3 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 10 17.33 -4.4 2U TWOU ... ... ...dd 91.00 39.58 532 80.24 +24.4 TymeTch n TYME ... ... ...dd 9.50 2.01 137 2.13 -66.6U -:US AutoPts PRTS ... ... 3 4.13 1.72 67 2.03 -19.4tUS Concrte USCR ... ... 81 86.35 57.50 474 57.80 -30.9 US Gld rs USAU .21e ... ... 5.66 1.05 272 1.27 -22.1 UFP Tch UFPT ... ... 26 33.50 25.85 8 31.55 +13.5 UMB Fn UMBF 1.16f 1.5 21 78.67 62.27 422 76.59 +6.5 USEcology ECOL .72 1.3 41 59.70 44.50 36 55.85 +9.5 USGlobInv GROW .03 1.0 ... 7.49 1.25 128 2.92 -25.1 USA Tc pf USATP ... ... ... 28.26 20.75 1 22.01 -12.5 USA Tech h USAT ... ... ... 10.10 4.25 534 8.40 -13.8 USA Trk USAK ... ... ...dd 29.15 5.73 119 26.43 +45.8 UTStarcm UTSI ... ... 29 6.51 1.94 42 4.86 -13.7 Ubiquiti UBNT .17 .2 23 82.30 45.71 368 71.19 +.2 UltaBeauty ULTA ... ... 32 314.86 187.96 1208 233.94 +4.6 UltimSoft ULTI ... ... ...cc 257.93 181.59 196 240.64 +10.3tUltraClean UCTT ... ... 7 34.59 16.13 1776 15.94 -31.0tUltPetro n UPL ... ... ... 12.39 2.52 3741 2.53 -72.1 Ultragenyx RARE ... ... ...dd 71.99 41.67 317 52.61 +13.4 Ultralife ULBI ... ... 25 10.95 5.45 84 8.85 +35.1sUmpqua UMPQ .80f 3.3 24 24.06 16.76 3135 24.32 +16.9 UniQure QURE ... ... ... 32.71 4.72 430 28.78 +46.9 UnicoA UNAM ... ... ...dd 11.30 7.25 4 7.51 -12.2 UnionBkVA UBSH 1.20f 3.2 21 39.80 29.50 463 37.69 +4.2 UnionBkVT UNB 1.20 2.3 25 55.00 39.55 5 51.50 -2.7 UnBnOH UBCP .52 4.1 18 14.00 11.33 0 12.68 -4.3 UtdBOH UBOH .48 2.2 12 23.50 20.35 8 22.10 -.5 UBSI UBSI 1.36 3.9 23 42.40 31.70 372 35.30 +1.6 UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.75 7 25.70 +25.1 UtdCmBks UCBI .48f 1.5 21 33.60 24.47 370 32.77 +16.5 UCmntyFn UCFC .24 2.3 18 10.70 7.81 112 10.49 +14.9 UtdFnBcp UBNK .48 2.8 15 19.35 15.47 73 17.11 -3.0sUtdFire UFCS 1.12 2.2 87 49.98 38.95 62 50.18 +10.1 UtdInsur UIHC .24 1.2 ...dd 20.40 13.60 58 19.47 +12.9 UtdNtrlF UNFI ... ... 15 52.69 29.53 257 44.70 -9.3 USecBcCA UBFO .36 3.2 25 11.65 7.80 3 11.35 +3.2 US Engy rs USEG ... ... ...dd 1.96 .60 34 1.09 -27.3 USLime USLM .54 .7 21 101.40 70.56 4 73.85 -4.2 UtdTherap UTHR ... ... 7 152.55 106.30 289 110.05 -25.6 UtdGrdian UG 1.42e 7.9 27 21.33 13.75 2 18.05 -2.4 UnitGrp UNIT 2.40 14.4 64 27.78 13.81 908 16.69 -6.2 UnityBcp UNTY .24 1.1 18 24.25 15.35 5 22.55 +14.2 UnivDisp OLED .24f .3 52 209.00 84.65 882 90.35 -47.7 UnvElc UEIC ... ... 32 72.50 41.95 52 48.40 +2.4 UnivFor s UFPI .35e 1.1 18 39.58 25.93 399 32.74 -13.0 UnvLogist ULH .28 1.3 16 25.65 12.55 21 22.05 -7.2 UnvStainls USAP ... ... ...dd 31.20 16.21 16 29.09 +35.8 UnivstPa UVSP .80 2.8 17 32.35 26.61 74 28.70 +2.3 UnumTh n UMRX ... ... ... 12.70 10.15 116 11.95 +7.6 UplandSoft UPLD ... ... ...dd 31.70 17.49 161 27.16 +25.4 UrbanOne UONE ... ... ...dd 3.30 1.25 1 1.80 -2.7 UrbanOnD UONEK ... ... ... 3.30 1.35 6 1.90 +8.6 UrbanOut URBN ... ... 23 40.23 16.19 2627 38.64 +10.2 UrogenP n URGN ... ... ... 66.38 13.01 179 57.50 +54.5 UtahMed UTMD 1.08 1.0 ... 109.65 61.55 12 107.20 +31.7V -:VBI Vac n VBIV ... ... ... 5.10 3.04 102 3.16 -26.0 VEON VEON .28e 10.8 ... 4.47 2.20 2045 2.60 -32.3 VOXX Intl VOXX ... ... 5 9.00 4.64 63 4.90 -12.5 VSE Corp s VSEC .28 .5 19 59.90 40.07 20 51.93 +7.2 Valerits hn VLRX ... ... ... 7.30 1.19 4440 1.64 -42.5 ValueLine VALU .76 3.5 20 22.58 13.26 0 21.44 +10.8 VanE GenD GNRX ... ... ...q 64.65 53.83 43 56.53 -4.7 VanE VecBi BBH ... ... ...q 136.83 113.36 27 115.04 -7.7 VandaPhm VNDA ... ... ...dd 20.40 11.90 356 14.60 -3.9 VangIntHi VYMI 2.17e 3.3 ... 72.32 61.24 99 66.59 -.6 VangIntDiv VIGI 1.11e 1.7 ... 70.39 58.87 45 64.82 -2.2 VangEMGv VWOB 2.82 3.7 ...q 81.69 77.11 61 77.21 -3.8 V exUSRE VNQI 2.41e 4.0 ...q 65.20 54.43 689 60.66 +.3tVanShTTr VGSH .79a 1.3 ...q 60.93 59.81 180 59.84 -.7 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.06 1132 78.09 -1.5 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 2 81.38 -4.3 VangR3K VTHR 2.14e 1.8 ...q 131.16 108.12 3 121.19 -1.3 VanR2KGr VTWG .84e .6 ...q 146.37 116.79 16 139.69 +3.1 VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 1 109.77 +.2 VangR2K VTWO 1.45e 1.2 ...q 128.82 107.77 41 124.07 +1.5 VanR1KGr VONG 1.64e 1.2 ...q 149.80 117.87 270 138.28 +.2tVanIntTTr VGIT 1.09 1.8 ...q 65.53 62.18 79 62.20 -2.7 VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 49 105.48 -2.8 VangR1K VONE 2.16e 1.8 ...q 131.36 108.09 28 120.98 -1.2tVanMtgBSc VMBS 1.15 2.3 ...q 53.14 51.10 317 51.07 -2.6tVanLTCpB VCLT 3.51 4.0 ...q 96.52 89.00 153 88.65 -7.4 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 57 72.58 -6.9tVanIntCpB VCIT 2.60 3.1 ...q 88.76 83.62 1476 83.59 -4.3 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 338 48.82 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 650 54.48 +.2 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 50.48 775 56.72 -.2 VantEng n VEAC ... ... ... 9.95 9.62 50 9.81 +.9 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.28 9.97 54 10.25 +.6 VarexImag VREX ... ... ... 43.76 27.80 95 37.29 -7.2 Varonis VRNS ... ... ...dd 68.25 30.55 262 64.90 +33.7 VascoDta VDSI ... ... 63 15.40 11.05 278 15.20 +9.4 VascuBio VBLT ... ... ... 9.05 2.01 45 2.20 -69.0 Vaxart rs VXRT ... ... ... 11.88 4.74 31 5.36 -13.9 VeecoInst VECO ... ... ...dd 34.38 10.85 442 16.70 +12.5 VBradley VRA ... ... 21 12.83 6.99 205 11.26 -7.6 Veracyte VCYT ... ... ...dd 9.80 5.23 81 6.29 -3.7 Verastem VSTM ... ... ...dd 5.71 1.71 860 4.33 +41.0 Vericel VCEL ... ... ...dd 13.20 2.35 688 12.05 +121.1 VerintSys VRNT ... ... ...cc 44.55 37.05 217 41.30 -1.3 Verisign VRSN ... ... 32 127.24 87.55 2650 118.00 +3.1 Verisk VRSK ... ... 37 108.58 75.60 1001 106.98 +11.4sVeritex VBTX ... ... 31 29.50 23.84 296 29.42 +6.6 Veritone n VERI ... ... ... 74.92 7.76 157 17.17 -26.0 Vermillion VRML ... ... ...dd 2.10 .88 194 1.28 -33.7 VeronaPh n VRNA ... ... ... 25.55 10.44 2 16.39 +38.1 Versartis VSAR ... ... ...dd 22.10 1.50 388 1.50 -31.8 VertexEn VTNR ... ... ...dd 1.50 .65 20 1.08 +13.7 VertxPh VRTX ... ... ...cc 178.25 113.66 1384 155.67 +3.9 Veru Inc VERU ... ... ...dd 3.00 .90 26 1.75 +53.5 ViaSat VSAT ... ... ...dd 80.26 57.75 227 64.28 -14.1 ViacomA VIA .80 2.2 8 45.65 28.20 23 35.65 +2.1 ViacomB VIAB .80 2.6 7 44.12 22.13 4466 30.92 +.4 Viavi VIAV ... ... 20 11.89 8.34 1560 9.91 +13.4 Vical rs VICL ... ... ...dd 3.70 1.32 92 1.50 -18.0 Vicor VICR ... ... ... 31.90 16.30 187 29.25 +40.0 VicDvAcc n VSDA ... ... ... 29.50 25.36 27.94 -1.8 VicMultiF n VSMV ... ... ... 29.20 24.76 1 27.18 -1.5 Vict500VW CFA .44e .9 ...q 52.01 42.35 29 48.79 VictDisEnV CSF .38e .8 ...q 49.05 39.59 8 45.03 -.2 Vict500EV CFO .47e 1.0 ...q 52.03 42.35 66 48.75 -.1 VicEM Hi n CEY ... ... ... 28.35 24.47 1 25.74 -1.5 VictDevVol CIZ .01j ... ...q 39.92 31.04 13 35.16 +.1 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 30 45.42 -2.2 VictSCVol CSA .16e ... ...q 49.00 40.61 1 46.08 VictIntlVol CIL .15e ... ...q 46.94 35.93 1 40.73 +.2 VicEmMkt CEZ ... ... ... 31.99 27.33 2 29.28 -1.3 VictLCHiDv CDL .44e ... ...q 47.44 40.92 16 44.19 -2.5 VictIntHiD CID .33e ... ...q 38.00 33.37 4 35.54 -1.9tVictCap n VCTR ... ... ... 13.50 10.39 357 10.60 -8.6 ViewRay n VRAY ... ... ... 10.64 4.40 385 7.72 -16.6 VikingTh n VKTX ... ... ...dd 7.36 .88 1617 4.12 +1.5 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 20 27.23 +18.8 ViperEnPt VNOM 1.92f 6.8 32 29.82 14.76 1000 28.07 +20.3 VirTra n VTSI ... ... ... 7.36 4.75 3 5.40 -14.3 Virco VIRC .06 1.4 ... 6.05 3.92 1 4.25 -15.8 VirtuFin n VIRT .96 2.7 ...cc 37.85 13.10 1197 35.15 +92.1 VirtusInv VRTS 1.80 1.6 16 135.90 97.60 23 114.60 -.4 VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 9 99.24 -1.7 Virtusa VRTU ... ... 59 52.88 25.72 104 47.59 +8.0 VistaGn n VTGN ... ... ... 2.65 .69 321 .88 -21.4 Visteon s VC ... ... 23 140.64 91.20 346 116.14 -7.2 VitalThera VTL ... ... ...dd 7.30 2.25 254 5.50 -7.6 ViveveMd n VIVE ... ... ...dd 8.75 2.95 151 3.02 -39.2tVivopwr n VVPR ... ... ... 4.72 1.65 6 1.55 -46.6 Vivus VVUS ... ... 2 1.38 .33 336 .36 -28.0 Vodafone VOD 1.77e 5.9 ... 32.75 25.90 3123 29.84 -6.5 VoyagerT n VYGR ... ... ...dd 31.91 8.10 267 17.74 +6.9 vTvThera n VTVT ... ... ...dd 8.40 .65 1500 1.88 -68.7 Vuzix VUZI ... ... ...dd 11.40 4.10 544 6.40 +2.4W -:WCF Bcp n WCFB .20 2.0 ... 11.62 9.00 3 9.90 +4.0 WD 40 WDFC 2.16 1.6 33 137.70 100.60 58 131.00 +11.0 WMIH WMIH ... ... ...dd 1.61 .60 482 1.37 +61.4 WSFS s WSFS .44f .9 21 53.00 42.45 91 51.70 +8.0 WSI Inds WSCI .16 3.3 ...dd 6.55 2.85 3 4.85 -19.2 WVS Fn WVFC .32a 2.0 25 18.05 14.76 1 15.94 +2.9 WalgBoots WBA 1.60 2.5 14 87.79 61.74 4288 65.00 -10.5 WashFed WAFD .68f 2.1 16 37.70 29.80 718 32.60 -4.8 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.72f 3.0 21 59.10 47.00 28 56.70 +6.5 WaterstnF WSBF .48a 2.7 17 20.40 16.60 32 17.55 +2.9 WaveLfSc n WVE ... ... ... 55.95 15.15 165 45.55 +29.8 WaysideT WSTG .68 5.1 6 21.75 12.60 3 13.45 -19.5 Web.com WEB ... ... 7 25.95 17.20 549 18.15 -16.7 WeiboCorp WB ... ... ... 142.12 53.42 2108 114.13 +10.3 WelleslyBc WEBK .20 .6 25 31.75 25.00 31.00 +4.4 Wendys Co WEN .34f 2.0 18 17.75 13.57 3860 16.85 +2.6 WernerEnt WERN .28 .8 27 43.95 25.15 1553 34.70 -10.2 Wesbanc WSBC 1.16f 2.7 19 44.78 35.49 462 43.75 +7.6 WestBcp WTBA .72 2.7 17 28.00 20.90 26 26.45 +5.2 WAmBcp WABC 1.60 2.8 25 64.26 49.38 143 57.77 -3.0 WestellT rs WSTL ... ... ...cc 4.60 2.48 50 3.17 -15.5 WDigital WDC 2.00 2.3 9 106.96 76.59 3454 86.43 +8.7 WstNwEnB WNEB .16 1.5 26 11.25 9.30 28 10.85 -.5tWestmrld WLB .80 533.3 ...dd 12.60 .19 3744 .15 -87.6 WstptFuel g WPRT ... ... ...dd 4.33 1.11 1299 2.24 -40.4tWestwtrRs WWR ... ... ... 1.88 .51 333 .53 -50.5 WeycoGp WEYS .88 2.4 24 37.79 26.51 7 36.48 +22.7 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 14.6 ... 24.76 12.58 4 15.37 -29.8 Wheelr pfD WHLRD 2.19 14.0 ... 26.10 14.66 2 15.66 -22.1 Wheeler rs WHLR 1.36 39.4 ...dd 13.95 3.25 78 3.45 -65.4 WhiteHFin WHF 1.42 10.9 8 15.05 10.92 36 12.99 -3.2 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 1 25.59 Wilhelmina WHLM ... ... 28 8.73 5.58 6.97 +7.7 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 15.60 9.45 117 13.10 +3.1 WillmValV WVVI ... ... 21 8.86 7.70 10 8.12 -1.6 WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 4.67 -10.3 Willdan WLDN ... ... 22 36.87 19.25 58 29.33 +22.5 WillisLFn WLFC ... ... 13 35.33 22.27 5 34.65 +38.8 WillisTwW WLTW 2.40f 1.6 23 165.00 128.91 433 149.63 -.7 Windstm rs WIN .60 40.0 ...dd 5.75 1.28 961 1.50 -18.9 Wingstop n WING .28a .6 69 52.00 28.28 465 49.51 +27.0 Winmark WINA .44a .3 23 144.10 121.20 9 133.50 +3.2 WinsFin WINS ... ... ... 390.88 19.80 0 140.51 -21.9sWintrust WTFC .76f .8 20 92.50 67.74 469 91.89 +11.6 Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.69 27 26.85 -4.0 WisdTrMdE GULF 1.10e 5.8 ...q 19.72 16.43 1 19.12 +8.5 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 4 34.69 -2.9 WT USQDv DGRW .59e 1.5 ...q 44.54 35.50 170 39.89 -3.7 WTChixSte CXSE 1.54e 1.8 ...q 96.79 58.17 24 85.23 -1.1tWTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.37 1 70.31 -3.8 WisdomTr WETF .12m 1.2 28 13.41 7.87 1525 9.76 -22.2 WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 36 26.30 -3.5 WT NegAB AGND .78 1.8 ...q 45.12 42.75 44.11 +1.8 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 2 48.10 -.6 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 8 21.45 +4.6 WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 110 23.96 -.8 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 2 31.70 -1.6 WT JpSCEq DXJS 1.10e .5 ...q 47.87 36.89 27 44.94 -2.5 WTEMCnG EMCG .59e 2.3 ...q 28.89 22.34 1 25.50 -5.3 Wix.com WIX ... ... ... 89.95 50.90 540 81.60 +41.8 Woodward WWD .57f .8 27 89.30 65.22 570 74.03 -3.3 Workday WDAY ... ... ...dd 140.00 80.76 1894 125.56 +23.4 Workhrs rs WKHS ... ... ...dd 4.89 1.90 86 2.69 +5.1 WldAccept WRLD ... ... 14 121.17 51.15 51 104.09 +29.0 WrightMed WMGI ... ... ...dd 30.91 19.04 405 19.23 -13.4 WrightM rt WMGIZ ... ... ... 1.77 1.25 3 1.39 -7.9 Wynn WYNN 2.00 1.1 52 203.63 115.22 3939 190.00 +12.7X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 36 .84 -48.1 XOMA rs XOMA ... ... ...dd 37.25 5.86 113 24.51 -31.2tXTL Bio rs XTLB ... ... ... 4.14 1.62 4 1.68 -26.5 XBiotech n XBIT ... ... ... 11.85 2.77 32 4.90 +24.4 XcelBrnds XELB ... ... 12 5.00 2.00 11 2.75 -16.7 XcelEngy XEL 1.44 3.2 20 52.22 41.51 4309 45.68 -5.1 Xcerra XCRA ... ... ... 13.29 9.05 1298 11.82 +20.7 Xencor XNCR ... ... ...dd 34.63 18.55 412 29.15 +33.0 XeneticB n XBIO ... ... ... 4.85 1.75 5 1.87 -2.6 XenithB rs XBKS ... ... 33 36.44 25.84 33.83 XenonPhm XENE ... ... ... 5.80 2.10 166 4.80 +69.9 Xilinx XLNX 1.40 2.2 34 78.02 59.25 5022 64.03 -5.0 Xperi XPER .80 3.6 ...dd 35.40 16.70 253 21.95 -10.0 XploreTch XPLR ... ... 84 4.20 1.54 23 3.36 +18.3 XpressSp rs XSPA ... ... 1 1.95 .56 99 .67 -51.1 Xunlei Ltd XNET ... ... ... 27.00 3.11 877 13.10 -14.9 YRC Wwde YRCW ... ... ...dd 17.61 7.36 555 8.62 -40.1 YY Inc YY ... ... 6 142.97 45.13 1612 92.55 -18.1 Yandex YNDX ... ... 99 44.49 23.30 10684 33.54 +2.4 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 5.63 283 8.03 +7.4 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 99 1.66 -6.2 YintechIn n YIN .36e 4.0 ... 17.70 8.51 53 8.98 -6.1 YogaWks n YOGA ... ... ... 5.85 1.98 5 2.36 -16.6 YorkWater YORW .67 2.1 32 39.86 27.45 20 32.60 -3.8tYoungevt n YGYI ... ... ... 7.00 3.48 4 3.44 -16.7 YulongE rs YECO ... ... ... 9.00 1.25 48 3.11 +15.2 ZK Intl n ZKIN ... ... ... 16.00 6.01 12 6.35 -35.2 Zafgen ZFGN ... ... ...dd 10.00 3.21 159 6.30 +36.4 Zagg ZAGG ... ... 22 23.70 6.80 189 11.45 -37.9tZaiLab n ZLAB ... ... ... 35.74 19.80 203 18.00 -15.2 Zais Grp ZAIS 1.60 39.2 ...dd 4.09 1.72 4 4.08 +5.2 ZealndPh n ZEAL ... ... ... 20.37 12.45 7 15.00 +10.3 ZebraT ZBRA ... ... ...cc 148.71 91.12 294 137.75 +32.7 ZillowA s ZG ... ... 99 59.73 36.29 699 47.50 +16.6 ZillowC n Z ... ... ... 59.99 36.51 1944 47.68 +16.5 ZionO&G ZN ... ... ...dd 6.90 1.13 616 4.07 +88.4 ZionsBcp ZION .80f 1.5 21 57.29 38.43 4309 55.09 +8.4 ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3 ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Ziopharm ZIOP ... ... ...dd 7.88 3.33 790 4.27 +3.1 Zix Corp ZIXI ... ... 34 6.67 3.82 180 5.04 +15.1 Zogenix rs ZGNX ... ... ...dd 45.85 10.05 450 39.30 -1.9 ZosanoP rs ZSAN ... ... ... 35.40 4.05 289 4.18 -59.8 Zscaler n ZS ... ... ... 34.83 26.06 393 27.14 -17.8 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 15 1.85 AIM Premier Tax Exem 11 1.59 AIM Premier U.S. Gov 21 1.58 AIM Short Term Invts 41 1.59 AIM Short Term Invts 13 1.54 AIM Short Term Invts 13 1.79 AIM Short Term Invts 16 1.83 AIM Short Term Invts 23 1.59 AlBernExRK p ... 1.45 AllBrnExRsv I ... 1.40 AlliBernExRsvA ... 1.30 AlliBernExRsAd ... 1.30 AlliBernExRsvB ... 1.26 AlliBernExRsC ... 1.29 ABGovMMSel 36 1.60 AmC CapPr 53 1.20 AmC Prime 34 1.41 AmCentUSGv 42 1.23 AmCPrime t 34 1.16 American Century Pri 34 .66 BBH MM Inst 30 1.37 BBH MMkt 30 1.11 BLFMuniDlr 25 1.30 BMOGov I p 10 1.52 BMO Gov Y 10 1.27 BMO Institutional Pr 14 1.77 BMO Institutional Pr 14 1.52 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 1.24 BR TFdCsMg 30 1.04 BL FedTrDlr 36 1.30 BLFTrCsMg 50 1.06 BLFT Adm 30 1.44 BlackRock Cash Fds, 42 .93 BLFFedFDlr 33 1.33 BLFedFdPCS p 33 1.07 BLFFedFnd 33 1.58 BRInst 24 1.79 BLFCASel p 11 .72 BLFedFdSel p 33 .75 BLMunFdSel 25 .75 BLFTempFdSel 32 .66 BlackRock Liquidity 33 1.54 BlackRock Liquidity 36 1.15 BlackRock Liquidity 33 1.18 BlackRock Liquidity 50 1.16 BlackRock Liquidity 6 .81 BlackRock Liquidity 30 1.14 BlackRock Liquidity 36 1.05 BlackRock Liquidity 33 1.08 BlackRock Liquidity 50 .73 BlackRock Liquidity 30 1.50 BlackRock Liquidity 30 .71 BLF FedTr 36 1.55 BLF TrsTr 50 1.56 BLFTrsTrDlr 50 1.31 BLFT FundDlr 30 1.29 BLFMunCsh 13 1.28 BRInvest 24 1.44 BlackRock Money Mark 24 .74 BLNYMfPCS p 6 1.13 BRSvc 24 1.52 BLFTempFdPCS 32 1.36 BRLiqTrsTAd 50 1.46 BLFM MuniCsh 13 1.53 BLF TempFd 32 1.86 BLFTmpDlr 32 1.61 BLFTmCsDlr 30 1.61 BLFedTrAd 36 1.45 BLCAMunPC p 11 1.04 BlkrkLqTmpAd 32 1.76 BRLiqTmpCR 32 1.46 BLMuAdm 25 1.45 BLF TmpCsh 30 1.86 BLFT TrFund 30 1.54 BLFedAdm 33 1.48 BLMuCshMg 25 1.03 BLFTmCshMg 32 1.36 CNIGovtA p 20 .95 California Tax-Free 33 1.13 CapResFd p 31 1.02 Cash Account Tr, Gov 32 1.41 Cash Account Tr, Gov 32 1.63 Cash Account Trust 32 .77 Cash Account Trust: 28 .46 Cash Acct Tr: Govt & 32 1.54 Cash Acct Tr: Tax Ex 28 1.20 Cash Acct Tr: Tax Ex 28 1.39 Cash Acct Tr: Tax Ex 28 1.43 CashMgtInst 29 1.49 CashResInst 29 1.53 CavanalCshAd 24 1.12 Cavanal Hill Governm 24 1.43 Cavanal Hill Governm 24 1.48 Cavanal Hill Governm 24 1.40 Cavanal Hill U.S. Tr 21 1.42 Cavanal Hill U.S. Tr 21 1.50 Cavanal Hill U.S. Tr 21 1.30 CavanalTrAdm 21 1.00 CitiznSelTreA 55 1.55 CitiznSelTreB 55 1.35 CityNaRoGv p 20 .80 CityNRochGv 20 1.25 Columbia Government 29 59.28 Columbia Government 29 1.21 Columbia Government 29 1.21 Columbia Government 29 1.18 Columbia Government 29 1.21 ColumbiaA 29 1.21 Columbia Z 29 1.21 DWSMSerMgd 29 1.66 DWSMSerInst 29 1.66 DWS MMkt 23 1.45 DWS Variable NAV Mon 20 2.02 DavisGvtA 47 .01 Deutsche Money Marke 23 1.25 Deutsche Money Marke 23 .48 Deutsche Money Marke 23 1.44 DryBasic 26 1.55 DryInsPfGHm 13 1.60 DryInsPfGvP 13 1.35 DryTrsAgcyC 14 1.29 DryResInst 13 1.65 Dreyfus Cash Mgmt Ad 30 1.81 Dreyfus Cash Mgmt In 30 1.91 Dreyfus Cash Mgmt In 30 1.66 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 14 1.58 Dreyfus Govt Cash Mg 14 1.33 Dreyfus Govt Cash Mg 14 1.48 Dreyfus Govt Cash Mg 14 1.18 Dreyfus Institutiona 55 1.60 Dreyfus Institutiona 16 1.81 Dreyfus Institutiona 48 1.25 Dreyfus Institutiona 48 1.50 Dreyfus Institutiona 14 1.59 Dreyfus Instl Prefer 16 1.75 Dreyfus Liquid Asset 27 1.41 Dreyfus Liquid Asset 27 1.00 Dreyfus Municipal Ca 14 1.52 Dreyfus Municipal Ca 14 1.28 Dreyfus New York Mun 20 1.47 Dreyfus New York Mun 20 1.21 Dreyfus Prime Money 52 1.86 Dreyfus Tax Exempt C 8 1.47 Dreyfus Tax Exempt C 8 1.24 Dreyfus Treasury Cas 23 1.52 Dreyfus Treasury Cas 23 1.27 Dreyfus Treasury Cas 23 1.42 Dreyfus Treasury Cas 23 1.12 Dreyfus Treasury Sec 42 1.50 Dreyfus Treasury Sec 42 1.24 Dreyfus Treasury Sec 42 1.40 Dreyfus Treasury Sec 42 1.10 Dreyfus Treasury and 15 1.59 DryfLA 27 1.12 DryInTrAgcHm 14 1.54 DryTrPmCsh I 48 1.54 DryfGenTrPrA 33 .65 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 15 1.84 FIMMDomII 15 1.69 FIMMDomIII 15 1.59 FIMMGov I 24 1.56 FIMMGovII 24 1.41 FIMMGovIII 24 1.31FIMM Government Port 24 1.60 FIMMMMkt I 20 1.92 FIMMMMktII 20 1.77 FIMMMMktIII 20 1.67 FIMMTrOnlyII p 39 1.35 FIMMTrOnly3 39 1.25 FIMMTrOnly I 39 1.50 FIMM Treasury Only P 39 1.54 FIMM Treasury Portfo 37 1.58 FIMMTry I 37 1.54 FIMMTryII 37 1.39 FIMMTryIII 37 1.29 FedCAMuniII 29 1.05 FedCAMunCS p 29 .70 FedCAMunCap 29 1.35 FedGovOblCp 32 1.43 FedGovOb IS 32 1.55 FedGovOblSv 32 1.32 FedMMEagle 36 1.61 FedNYMun WS 38 1.40 FedPAMu WS 19 1.31 FedPrCshObCp 31 1.71 FedPrVlObSv 3 1.63 FedPrVlOblCp 3 1.78 FedPrVluObl 3 1.88 FedPrCshOblIS 31 1.81 FdPrCshObSv 31 1.56 FedPriOb IS 34 1.88 FedPrObSvc 34 1.68 FedTrstUSTr 28 1.50 FedTrsOb IS 25 1.54 FedTreasObSv 25 1.29 FedTrsOblCp 25 1.44 FedUSTCshSv 47 1.26 FedUSTrsIns 47 1.51 FedVaMuCsCS p 18 .82 Federated Government 32 .58 Federated Government 42 1.20 Federated Government 33 .86 Federated Government 33 .46 Federated Government 33 .46 Federated Government 33 .86 Federated Government 32 .90 Federated Government 32 .69 Federated Government 32 1.58 Federated Institutio 7 1.64 Federated Institutio 36 1.56 Federated Institutio 36 1.71 Federated Institutio 34 1.83 Federated Institutio 36 1.81 Federated Municipal 34 1.06 Federated Municipal 34 1.29 Federated Municipal 34 .82 Federated Municipal 34 .94 Federated Prime Cash 31 .86 Federated Prime Cash 31 1.02 Federated Prime Cash 31 1.11 Federated Prime Cash 31 1.32 Federated Prime Cash 31 1.51 Federated Treasury O 25 1.27 Federated Trust for 28 .80 Federated Trust for 28 .65 FedMstr 23 1.86 FidTrAdvC t 34 .28 Fidelity California 21 1.49 Fidelity California 21 1.24 Fidelity Domestic Po 15 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 1.05 FidGovPortS 24 1.51 Fidelity Insti Money 20 1.96 Fidelity Insti Money 15 1.88 Fidelity Insti Money 15 1.35 Fidelity Insti Money 37 1.04 Fidelity Insti Money 39 1.00 Fidelity Investments 17 1.90 Fidelity Investments 17 1.81 Fidelity Investments 17 1.61 Fidelity Investments 17 1.71 Fidelity Investments 17 1.86 FidCashRes 25 1.37 FidSpGov 26 1.31 FidSpMM 20 1.66 FidSpUSTr 39 1.26 FidMMPortS 20 1.87 Fidelity Massachuset 22 1.51 Fidelity Massachuset 22 1.26 Fidelity Money Marke 20 1.78 Fidelity New Jersey 51 1.50 Fidelity New Jersey 51 1.25 Fidelity New York AM 24 1.52 Fidelity New York AM 24 1.27 Fidelity SAI Municip 28 1.62 Fidelity Series Gove 24 1.73 Fidelity Tax-Exempt 40 1.42 Fidelity Treasury Mo 34 1.30 Fidelity Treasury On 39 1.45 FidTrPortsS 37 1.49 FidTrsyCR 34 .77 FidTryDly M 34 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 55 1.64 Gabelli U.S. Treasur 55 1.59 GabelliUST 55 1.59 GartmrMMPr 37 1.15 GnCAMuB 7 .86 GnTrsAgcy A 34 1.00 GnTrsAgcy R 34 1.20 GnGvSec 33 .96 GeneralB p 27 1.00 General Government S 33 1.21 GnGovB p 33 .74 General Money Market 27 1.44 General Municipal Mo 10 1.19 General Treasury Sec 33 .93 General Treasury Sec 33 1.10 General Treasury and 34 .75 GnMMkt 27 1.24 Goldman Sachs Fds, F 34 1.45 Goldman Sachs Fds, F 34 1.52 Goldman Sachs Financ 39 1.91 Goldman Sachs Financ 39 1.51 Goldman Sachs Financ 39 1.76 Goldman Sachs Financ 28 1.50 Goldman Sachs Financ 28 1.10 Goldman Sachs Financ 28 1.35 Goldman Sachs Financ 30 1.49 Goldman Sachs Financ 30 1.09 Goldman Sachs Financ 30 1.34 Goldman Sachs Financ 38 1.91 Goldman Sachs Financ 38 1.51 Goldman Sachs Financ 38 1.76 Goldman Sachs Financ 36 1.31 Goldman Sachs Financ 36 1.06 Goldman Sachs Financ 36 1.46Goldman Sachs Financ 34 1.05 Goldman Sachs Financ 34 1.30 Goldman Sachs Financ 28 1.57 Goldman Sachs Financ 36 1.53 Goldman Sachs Financ 30 1.56 Goldman Sachs Financ 39 1.98 Goldman Sachs Financ 38 1.98 Goldman Sachs Financ 38 1.86 Goldman Sachs Financ 39 1.86 Goldman Sachs Financ 30 1.44 Goldman Sachs Financ 36 1.41 Goldman Sachs Financ 28 1.45 Goldman Sachs Financ 34 1.40 Goldman Sachs Financ 36 .89 Goldman Sachs Financ 36 .76 Goldman Sachs Financ 36 1.21 Goldman Sachs Financ 34 .92 Goldman Sachs Financ 34 .75 Goldman Sachs Financ 34 1.20 Goldman Sachs Financ 30 .93 Goldman Sachs Financ 30 .79 Goldman Sachs Financ 30 1.24 Goldman Sachs Financ 39 1.66 Goldman Sachs Financ 28 .95 Goldman Sachs Financ 28 .80 Goldman Sachs Financ 28 1.25 Goldman Sachs Financ 38 1.35 Goldman Sachs Financ 38 1.20 Goldman Sachs Financ 38 1.65 Goldman Sachs Financ 39 1.21 Goldman Sachs Financ 39 1.36 Goldman Sachs Financ 28 .60 Goldman Sachs Financ 28 1.35 Goldman Sachs Financ 28 1.60 Goldman Sachs Financ 41 1.08 Goldman Sachs Financ 41 1.55 Goldman Sachs Financ 41 1.23 Goldman Sachs Financ 41 1.48 Goldman Sachs Financ 41 .78 Goldman Sachs Financ 41 1.43 Goldman Sachs Financ 41 1.33 Goldman Sachs Financ 41 1.58 Goldman Sachs Invest 33 1.40 Goldman Sachs Invest 33 1.25 Goldman Sachs Invest 33 1.10 Goldman Sachs Invest 13 .57 Goldman Sachs Invest 13 1.32 Goldman Sachs Invest 33 1.65 Goldman Sachs Invest 33 1.90 Goldman Sachs Invest 33 .90 Goldman Sachs Invest 33 1.65 GovTxMgSvc 42 1.25 GovObTR 32 1.06 GovTxMgIS 42 1.50 Government Fund Clas 42 1.46 Government Obligatio 23 1.60 Government Obligatio 23 1.57 GovResFd P 33 .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 32 1.43 HSBC U.S. Treasury M 32 1.18 HSBC U.S. Treasury M 32 1.54 HSBC U.S. Treasury M 32 1.50 HSBC U.S. Treasury M 32 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 28 1.33 ING MM I 28 1.33 Invesco Government M 20 1.56 InvescoA5 20 1.20 InvescoC5 p 20 .45 Invesco Tax Exempt C 12 .82 Invesco Tax-Exempt C 12 .84 Investor Cash Tr, Tr 49 1.53 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 49 1.61 Investors Cash Tr, T 49 1.15 Investors Cash Trust 49 1.58 Ivy Cash Management 18 .42 Ivy Cash Management 18 .41 Ivy Cash Management 18 1.39 Ivy Government Money 11 1.01 Ivy Government Money 11 1.25 IvyMonyyC t 11 .09 IvyMnyA 11 1.04 IvyMM B 11 .05 JPMGvMMAg 30 1.50 JPMLqAsR 22 1.36 JPMGvPrem 30 1.31 JPMGvCap 30 1.58 JPMTrPlInv 22 1.25 JPMTrPlRs 22 1.06 JPMorg100 Agcy 44 1.44 JPM100 SecP 44 1.25 JPM100 TrInst 44 1.49 JPMorgan100 44 1.11 JPMLqAstP 22 1.61 JPMorganFed 24 1.10 JPMorFedAgcy 24 1.43 JPMorgFedPr 24 1.24 JPMLqAstAg 22 1.80 JPMLqAstC p 22 1.09 JPMLqAstMrg 22 1.47 JPMLqAstInst 22 1.85 JPMMunInst 6 1.64 JPMMuMorg 6 1.26 JPMNYMuR p 6 1.13 JPMorgPrm 21 1.53 JPMorgPrAgcy 21 1.79 JPMorgPrmPr 21 1.60 JPMTreasC t 22 .79 JPMTrsPlusP 22 1.31 JPMTrsPlsMrg 22 1.17 JPMTrsPlsInst 22 1.55 JPMTrsPlsAg 22 1.50 JPMTrsSecR p 44 1.00 JPMUSGvInst 30 1.55 JPMUSGvtR p 30 1.06 JPMUSGvtMrg 30 1.17 JPMLqAsInv 22 1.55 JPMorgan 100% US Tre 44 1.52 JPMorgan California 6 1.32 JPMorgan California 6 .72 JPMorgan California 6 1.07 JPMFedInst 24 1.48 JPMorgan Institution 6 1.60 JPMorgan Institution 6 1.65 JPMorgan Institution 6 1.63 JPMorgan Institution 6 1.55 JPMorgan Liquid Asse 22 1.88 JPMorgan Municipal M 6 1.15 JPMorgan Municipal M 6 1.59 JPMorgan Municipal M 6 .80 JPMorgan New York Mu 6 1.38 JPMorgan New York Mu 6 .78 JPMorgan New York Mu 6 1.13 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 22 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 1.46 JPMorgan U.S. Treasu 22 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 1.28 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 32 1.27 Maryland Tax-Free Mo 32 1.20 Meeder Institutional 35 1.78 MeederRetl 34 1.48 ML CMAMn 37 1.17 ML CMATr 48 1.12 MilestnTOInst 33 1.48 MilestnTOInv 33 1.21 MHLIRSel 23 1.86 MMktGS2 35 1.57 MMktGS4 35 1.33 MMktProFdInv 29 .76 MMktProFdSvc 29 .26 Mutual America Insti 23 1.56 Nationwide Governmen 37 .97 NatnwdMMInst 37 1.25 New York Tax-Free Mo 26 1.40 NorthInstGovSel 40 1.50 Northern 31 1.72 NorthernGvSl 40 1.35 Northern Institution 6 1.61 Northern Institution 43 1.47 Northern Institution 40 1.50 Northern Institution 40 1.50 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 53

NorthInstTreas 41 1.53 NorthernUSGv 43 1.36 OppCshResN t 44 1.14 OppenhCshB p 44 1.14 OppenhCshC p 44 1.14 OppCshRes 44 1.14 Oppenheimer Governme 44 1.17 Oppenheimer Institut 41 1.65 Oppenheimer Institut 41 1.60 Oppenheimer Institut 41 1.58 OppMMFd A 44 1.16 PIMCO Government Mon 10 1.47 PIMCO Government Mon 10 1.47 PIMCO Government Mon 10 1.52 PIMCO Government Mon 10 1.62 PIMCO Government Mon 10 1.62 PIMCO Government Mon 10 1.62 PNC Government Money 26 1.46 PNC Gov A 26 1.43 PNC Gov I 26 1.53 PNC TrA p 37 1.36 PNC Tr I 37 1.46 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 15 1.85 Premier Portfolio Pe 15 1.30 Premier Portfolio Pr 15 1.55 Premier Portfolio Re 15 1.70 Premier Portfolio Re 15 .98 PrimeObTR 34 1.39 PruMMartD 35 1.16 PruMMrtZ 35 1.33 Prudential Governmen 35 1.16 Prudential Governmen 35 1.13 Prudential Governmen 35 1.18 PruInstMM A 13 1.76 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnam Government Mo 21 .01 Putnm MMA 18 1.46 Putnam Money Market 18 .01 Putnam Money Market 18 .01 Putnam Money Market 18 .01 PutnmMMC t 18 .01 RBCGvRBCI1 32 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 41 .74 SEI DITGovA 42 1.46 SEI DITGvIIA 47 1.51 SEI DITTrsA 39 1.54 SEI DITTrIIA 42 1.51 STI CshRes 29 1.37 STIC Prime Portfolio 13 1.63 STIC Prime Portfolio 13 .92 STIC Prime Portfolio 13 1.24 STIC Prime Portfolio 13 1.71 STIT Liquid Assets 16 1.53 STIT STIC Prime Por 13 1.49 STIT Government & Ag 23 1.56 STIT Government & Ag 23 1.29 STIT Liquid Assets P 16 1.80 STIT STIC Prime Port 13 1.75 STIT Tax-Free Cash R 13 1.29 STIT Tax-Free Cash R 13 1.51 STIT Treasury Obliga 40 1.56 STIT Treasury Obliga 40 1.53 STIT Treasury Obliga 40 1.31 STIT Treasury Portfo 41 1.29 STIT Treasury Portfo 41 1.56 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 30 1.49 SchwbACR 30 1.42 SchwbCshRes 27 1.35 Schwab Government Mo 23 1.37 SchwbInv 26 1.64 SchwbRetAdv 29 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 28 1.79 SchwbGv 23 1.11 SchbMM 6 1.48 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 40 1.43 T. Rowe Price Instit 40 1.76 T. Rowe Price Tax-Ex 42 1.24 TDAM California Muni 21 .83 TDAM Insti U.S. Gov 48 1.22 TDAM Insti U.S. Gove 48 1.47 TDAM Institutional T 52 .70 TDAM Institutional T 52 1.22 TDAM Institutional U 48 .82 TDAMMMInv 46 1.26 TDAMMMkPr 46 1.25 TDAM Money Market Po 46 1.36 TDAM Money Market Po 46 1.16 TDAM Municipal Portf 27 .79 TDAM New York Munici 13 .93 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 40 1.29 TRowUST 43 1.30 Thriv MM Inst 31 1.27 Thriv MMk A 31 1.15 TreasObTR 25 1.04 Treasury Obligations 29 1.55 Treasury Portfolio P 41 1.48 U.S. Government Mone 42 .48 U.S. Government Mone 42 .98 U.S. Government Mone 42 1.68 U.S. Treasury Money 43 1.33 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 32 .73 US Government Money 32 1.44 USAA Mutl 26 1.46 USAA Treas 43 1.31 VALIC MMktI 33 .01 VALIC MMkII 33 .01 VangAdmTry 45 1.58 VangFdl 41 1.57 VangPr 40 1.80 VangPrInst 40 1.86 Voya Government Mone 28 1.33 Voya Government Mone 28 1.33 Voya Government Mone 28 .33 Voya Government Mone 28 1.33 Voya Liquid Assets P 28 1.19 Voya Liquid Assets P 28 1.44 Voya Liquid Assets P 28 1.04 Voya Money Market Po 29 1.39 Voya Money Market Po 29 1.24 WA Select Tax Free R 9 1.54 WF 100% Treasury Mon 31 1.45 WF Government Money 25 1.57 Wells Fargo 100% Tre 31 1.35 WellsFargo A 16 1.38 WFCashInvAd 17 1.71 WFCashInst 17 1.84 Wells Fargo Cash Inv 17 1.91 Wells Fargo Fd, Trea 23 1.30 WFGovAdm 25 1.37 WFGvtMMA 25 1.10 Wells Fargo Heritage 18 1.93 Wells Fargo Heritage 18 1.63 WellsFargoI 100 31 1.15 WellsFargoInsCsh 17 1.54 WellsFargoInsGv 25 1.21 Wells Fargo Money Ma 16 1.82 Wells Fargo Money Ma 16 1.52 Wells Fargo Municipa 5 1.59WellsF100TrA 31 1.00 WellsFargo TrsyS 23 1.20 WellsFargoTrsyA 23 1.03 WellsFargo TrsyI 23 1.45 WFGvMMInst 25 1.51 Western Asset Govern 46 1.02 Western Asset Govern 46 .75 WA GvtRsvA 46 1.15 WAInstGvInst 46 1.59 Western Asset Insti 55 1.44 Western Asset Insti 42 1.76 Western Asset Instit 46 1.54 Western Asset Instit 46 1.54 Western Asset NY Tax 7 1.16 Western Asset Prime 28 1.45 Western Asset Tax Fr 9 .65 Western Asset Tax Fr 9 1.15 Western Asset US Tre 55 .69 WstnUSTrN 55 1.09 WstnInstLqRsI 42 1.81 WstnPrmLiq 42 1.52 WstnInstUSTR 55 1.50 WstnPrmUSTR 55 1.24 Wilm GovSel 32 1.31 Wilm TrAdm 34 1.02 Wilm TrSvc 34 .86 Wilm TrSvc 34 1.27 Wilm GovAdm 32 1.06 Wilmington U.S. Gove 32 .91 WilmUSGov 32 1.41Tax ExemptAIMTx 12 .72 AmC CATF 13 1.30 AmC TF 9 1.38 BMO TaxF I p 7 1.61 BMO TaxF Y 7 1.36 BNYMelNMuM 14 1.49 BLMunFdPCS p 25 1.07 BRLM Muni 25 1.55 BRF NYMuni 6 1.61 BRFCAMuni 11 1.52 CashActTxEMgd 28 1.27 FIMMTxExII 32 1.41 FIMMTxEx3 32 1.31 FIMMTxExI 32 1.56 FedCAMuniSv 29 1.20 FedCAMu WS 29 1.45 FedGAMuCsh 11 1.34 FedMAMuCS p 33 .73 FedMAMuniSv 33 1.15 FedMuObl A 34 1.63 FedMuOblCap 34 1.54 FedMunOblSv 34 1.38 FedNYMuCSv 38 1.18 FedNYMuCS p 38 .71 FedNYMuCsII 38 .95 FedPAMuniCS 19 .72 FedPAMuCsSv 19 1.11 FedTaxFObWS 33 1.58 FedTxFrObSv 33 1.33 FedMuniSvc 18 1.21 FedTxF c 7 1.69 FidCA 21 1.25 FidCT 44 1.26 FidMA 29 1.22 FidMI 27 1.27 FidMuMM 41 1.35 FidNJ 50 1.18 FidNY 31 1.23 FidOH 48 1.21 FidPA 25 1.25 FidSpCA 21 1.38 FidSpMA 22 1.41 FidSpNJ 51 1.40 FidSpNY 24 1.42 FidTEDly M 40 1.05 FidAZ 14 1.32 Fid TECR 40 .80 FidTxEx MM 40 1.30 FidTaxExPortS 32 1.51 FinSq TEF 13 1.57 FstAmTFA 23 .98 FstAmTxFY 23 1.28 FsAmTxFObII 23 1.43 FstAmTFObZ 23 1.53 GenNJMun 24 .93 GenNYMuB 20 1.04 GnMuB p 10 .76 GnNYMuB p 20 .65 GnCalMu 7 1.10 JPMMuMMP 6 1.40 JPMorganCA 6 1.18 JPMorganNY 6 1.24 JPMorganTF 9 1.19 JPMorg TFPr 9 1.33 JPMTxFrR p 9 1.08 JPMorgTFAgcy 9 1.52 JPMTxFrInst 9 1.57 NYTxFrMMI 20 1.93 NortnInstMuni 6 1.61 NorthernMun 8 1.44 PremierTxEx 11 1.59 SchwAMTTxF 10 1.22 SchwNYMuVA 13 1.44 SchwNYMuSw 13 1.19 SchwTxFValAd 10 1.44 ShwbTE 12 1.36 SchwabTxEx 12 1.46 Schwb CA 13 1.17 ScudTECshInst 28 1.43 TDAMCAMu 21 .93 TDAMMuni 27 .89 TDAMNYMu 13 1.03 TRowSumMu 44 1.18 TRowCA c 33 .91 TRowNY c 26 1.18 TRowTE c 42 1.17 USAATxEx 20 1.23 VangNJ 42 1.47 VangCA 27 1.47 VangPA 18 1.57 VangNY 25 1.54 VangTxEx 29 1.55 WFAMuCshM 5 1.69 WFA MuCsMSv 5 1.44 WFNatInstMM 6 1.64 WFNtTFMMSv 6 1.39 WellsFargoNat 6 1.54 WellsF NTFA 6 1.20 WstnFTxR N 9 1.00 WstnInstTxFR 9 1.59 WstnNYTxR N 7 1.01 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 100.03 100.04 -0.01 1.64 9.13 May 18 k 100.12 100.13 -0.01 1.76 .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 1.80 1.38 Jun 18 p 99.29 99.30 1.82 2.38 Jun 18 p 100.03 100.04 +0.01 1.82 .88 Jul 18 p 99.25 99.26 1.83 1.38 Jul 18 f 100.24 100.25 -0.01 1.38 Jul 18 p 99.27 99.28 1.87 2.25 Jul 18 p 100.03 100.04 1.87 1.00 Aug 18 p 99.23 99.24 1.87 4.00 Aug 18 p 100.20 100.21 -0.01 1.87 .75 Aug 18 p 99.18 99.19 -0.01 1.92 1.50 Aug 18 p 99.27 99.28 1.92 1.00 Sep 18 p 99.20 99.21 1.96 .75 Sep 18 p 99.15 99.16 +0.01 1.98 1.38 Sep 18 p 99.23 99.24 2.00 .88 Oct 18 p 99.14 99.15 2.02 .75 Oct 18 p 99.11 99.12 +0.01 2.04 1.25 Oct 18 p 99.19 99.20 2.04 1.75 Oct 18 p 99.27 99.28 2.05 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 2.10 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 2.12 1.00 Dec 18 p 99.12 99.13 2.15 1.38 Dec 18 p 99.14 99.15 -0.01 2.16 1.50 Dec 18 p 99.18 99.19 +0.01 2.15 1.13 Jan 19 p 99.07 99.08 2.18 2.13 Jan 19 f 101.14 101.15 -0.01 .13 1.13 Jan 19 p 99.06 99.07 +0.01 2.20 1.25 Jan 19 p 99.09 99.10 +0.01 2.19 1.50 Jan 19 p 99.15 99.16 +0.01 2.19 .75 Feb 19 p 98.26 98.27 2.21 2.75 Feb 19 p 100.13 100.14 2.22 8.88 Feb 19 k 105.12 105.13 -0.01 2.12 1.13 Feb 19 p 99.02 99.03 2.22 1.38 Feb 19 p 99.08 99.09 2.23 1.50 Feb 19 p 99.12 99.13 2.22 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 2.27 1.63 Mar 19 p 99.13 99.14 2.26 .13 Apr 19 f 99.20 99.21 -0.02 .49 .88 Apr 19 p 98.22 98.23 +0.01 2.24 1.25 Apr 19 p 98.31 99.00 2.27 1.63 Apr 19 p 99.11 99.12 +0.01 2.28 .88 May 19 p 98.16 98.17 2.29 3.13 May 19 p 100.27 100.28 2.29 1.13 May 19 p 98.23 98.24 2.30 1.25 May 19 p 98.27 98.28 2.30 1.50 May 19 p 99.04 99.05 2.29 1.00 Jun 19 p 98.14 98.15 2.32 1.25 Jun 19 p 98.24 98.25 2.31 1.63 Jun 19 p 99.06 99.07 2.32 .75 Jul 19 p 98.03 98.04 2.34 1.88 Jul 19 f 102.09 102.10 -0.02 .88 Jul 19 p 98.05 98.06 2.35 1.63 Jul 19 p 99.03 99.04 +0.01 2.35 .75 Aug 19 p 97.30 97.31 +0.01 2.35 3.63 Aug 19 p 101.19 101.20 2.37 8.13 Aug 19 k 107.12 107.13 2.36 1.00 Aug 19 p 98.06 98.07 +0.01 2.37 1.25 Aug 19 p 98.16 98.17 2.37 1.63 Aug 19 p 99.00 99.01 2.37 .88 Sep 19 p 97.30 97.31 +0.01 2.38 1.00 Sep 19 p 98.02 98.03 +0.01 2.38 1.38 Sep 19 p 98.18 98.19 2.39 1.75 Sep 19 p 99.03 99.04 2.38 1.00 Oct 19 p 98.00 98.01 +0.01 2.39 1.25 Oct 19 p 98.09 98.10 +0.01 2.41 1.50 Oct 19 p 98.21 98.22 +0.01 2.40 1.00 Nov 19 p 97.27 97.28 +0.01 2.41 3.38 Nov 19 p 101.14 101.15 2.41 1.00 Nov 19 p 97.25 97.26 +0.01 2.42 1.50 Nov 19 p 98.30 98.31 +0.01 2.43 1.50 Nov 19 p 98.18 98.19 +0.01 2.42 1.38 Dec 19 p 98.10 98.11 +0.01 2.42 1.13 Dec 19 p 97.27 97.28 2.42 1.63 Dec 19 p 98.21 98.22 2.43 1.88 Dec 19 p 99.02 99.03 2.43 1.38 Jan 20 f 101.22 101.23 -0.01 .38 1.38 Jan 20 f 98.06 98.07 2.44 1.25 Jan 20 p 97.30 97.31 +0.01 2.45 1.38 Jan 20 p 98.05 98.06 +0.01 2.44 2.00 Jan 20 p 99.07 99.08 2.43 3.63 Feb 20 p 102.01 102.02 2.46 8.50 Feb 20 k 110.23 110.24 2.40 1.38 Feb 20 p 98.01 98.02 +0.01 2.47 1.25 Feb 20 p 97.25 97.26 2.48 2.25 Feb 20 p 99.19 99.20 2.46 1.13 Mar 20 p 97.14 97.15 2.48 1.38 Mar 20 p 97.29 97.30 2.48 2.25 Mar 20 p 99.18 99.19 2.47 1.50 Apr 20 p 98.03 98.04 +0.01 2.49 .13 Apr 20 f 99.06 99.07 -0.02 .53 1.13 Apr 20 p 97.10 97.11 +0.01 2.50 1.38 Apr 20 p 97.25 97.26 2.50 1.50 May 20 p 97.31 98.00 2.51 3.50 May 20 p 101.30 101.31 2.52 8.75 May 20 k 112.21 112.22 2.40 1.38 May 20 p 97.21 97.22 2.52 1.50 May 20 p 97.29 97.30 2.52 1.50 Jun 20 p 97.28 97.29 2.52 1.63 Jun 20 p 98.03 98.04 +0.01 2.53 1.88 Jun 20 p 98.19 98.20 2.54 1.25 Jul 20 f 102.03 102.04 -0.03 .29 1.50 Jul 20 p 97.24 97.25 2.54 1.63 Jul 20 p 97.31 98.00 +0.01 2.55 2.00 Jul 20 p 98.25 98.26 2.56 1.50 Aug 20 p 97.21 97.22 2.55 2.63 Aug 20 p 100.04 100.05 2.56 8.75 Aug 20 k 113.26 113.27 -0.01 2.54 1.38 Aug 20 p 97.09 97.10 2.57 2.13 Aug 20 p 98.31 99.00 2.57 1.38 Sep 20 p 97.08 97.09 2.56 1.38 Sep 20 p 97.05 97.06 2.58 2.00 Sep 20 p 98.20 98.21 2.58 1.63 Oct 20 p 97.22 97.23 2.59 1.38 Oct 20 p 97.01 97.02 2.59 1.75 Oct 20 p 97.30 97.31 2.60 1.75 Nov 20 p 97.29 97.30 2.60 2.63 Nov 20 p 100.01 100.02 2.61 1.63 Nov 20 p 97.17 97.18 2.61 2.00 Nov 20 p 98.16 98.17 +0.01 2.60 1.88 Dec 20 p 98.05 98.06 +0.01 2.60 1.75 Dec 20 p 97.25 97.26 +0.01 2.61 2.38 Dec 20 p 99.12 99.13 2.62 2.00 Jan 21 p 98.12 98.13 2.62 1.13 Jan 21 f 101.20 101.21 -0.03 .51 1.38 Jan 21 p 96.21 96.22 2.63 2.13 Jan 21 p 98.21 98.22 2.63 2.25 Feb 21 p 98.31 99.00 2.62 3.63 Feb 21 p 102.22 102.23 2.62 7.88 Feb 21 k 114.08 114.09 2.58 1.38 Feb 21 p 95.28 95.29 +0.01 2.64 2.00 Feb 21 p 98.08 98.09 2.64 2.38 Mar 21 p 99.09 99.10 2.63 1.25 Mar 21 p 96.03 96.04 +0.01 2.64 2.25 Mar 21 p 98.28 98.29 2.64 .13 Apr 21 f 98.18 98.19 -0.02 .61 2.38 Apr 21 p 99.08 99.09 2.64 1.38 Apr 21 p 96.10 96.11 +0.01 2.66 2.25 Apr 21 p 98.27 98.28 +0.01 2.65 3.13 May 21 p 101.11 101.12 2.66 8.13 May 21 k 116.00 116.01 -0.01 2.63 2.00 May 21 p 98.00 98.01 2.67 1.13 Jun 21 p 95.09 95.10 +0.01 2.68 2.13 Jun 21 p 98.10 98.11 2.68 .63 Jul 21 f 100.16 100.17 -0.03 .46 1.13 Jul 21 p 95.04 95.05 +0.01 2.69 2.25 Jul 21 p 98.20 98.21 +0.01 2.69 2.13 Aug 21 p 98.06 98.07 +0.01 2.70 8.13 Aug 21 k 117.07 117.08 2.65 1.13 Aug 21 p 94.31 95.00 +0.01 2.71 2.00 Aug 21 p 97.24 97.25 +0.01 2.71 1.13 Sep 21 p 94.26 94.27 2.72 2.13 Sep 21 p 98.02 98.03 -0.01 2.72 1.25 Oct 21 p 95.02 95.03 -0.01 2.72 2.00 Oct 21 p 97.18 97.19 2.73 2.00 Nov 21 p 97.18 97.19 -0.01 2.72 8.00 Nov 21 k 117.28 117.29 2.69 1.75 Nov 21 p 96.20 96.21 -0.01 2.73 1.88 Nov 21 p 97.04 97.05 2.72 2.00 Dec 21 p 97.13 97.14 2.74 2.13 Dec 21 p 97.27 97.28 -0.01 2.74 ARCResources 110106 14.55 14.20 14.41 +.12 AdvOil Gas 183124 4.24 4.06 4.16 +.04 AgnicoEagle 56017 56.04 55.38 55.86 -.04 AirCdaV VV 66744 26.16 25.42 25.60 -.12 AlamosGoldA 58760 7.00 6.91 6.96 +.05 AlgonquinPwr 66562 12.54 12.41 12.49 -.07 AlimntatnBSV 88264 54.65 53.40 53.68 -.37 AltaGasLtd 81569 25.48 24.71 24.87 -.81 AphriaInc J 377757 10.47 9.85 10.07 -.02 ArgonautJ 65815 2.43 2.36 2.41 +.04 AsankoGoldo 53652 1.54 1.46 1.50 +.05 AthabascaOil 451469 1.60 1.49 1.55 -.04 AuroraCannabi 747719 8.38 7.89 8.24 +.22 AutoCanadaInc 68183 21.31 20.18 20.29 -.97 B2GoldCorpo 259831 3.65 3.58 3.65 +.06 BCE Inc 119738 54.06 53.57 53.72 +.09 BMO WgtBkInx 100458 28.39 28.14 28.20 +.02 BarrickGold 265310 17.30 16.55 17.15 +.57 BaytexEnergy 989675 5.34 4.97 5.14 -.02 BirchcliffEng 363314 4.60 4.32 4.45 +.09 Bk NS 134182 78.11 77.33 77.52 +.06 BkMontreal 94056 97.16 96.34 96.68 +.51 BlackberryLtd 164834 13.82 13.20 13.33 -.31 BombardirBSV 433667 4.05 3.98 4.01 ... BonavistaEgy 176572 1.62 1.50 1.53 -.03 BrookdALV 50425 49.87 49.10 49.32 -.09 CIBC 121033 111.13 110.00 110.25 -.37 CalfracWell 82511 6.32 5.93 5.96 -.24 CamecoCorp 96711 13.25 12.97 13.05 -.10 CanopyGrowth 259842 28.88 27.74 28.24 +.09 CardinalEngy 94964 5.42 5.16 5.19 -.15 CdnEgySrvTc 79181 6.35 6.14 6.15 -.02 CdnNatRail 157858 98.56 95.62 96.13 -.45 CdnNatRes 284535 46.48 45.41 45.77 -.19 CenovusEngy 436730 12.58 12.03 12.19 -.14 CenterraGld 76521 8.21 7.83 8.03 +.24 ChorusAvaitio 63030 8.21 7.95 7.98 -.22 ConstltnDeb1 158100 121.50 121.00 121.50 +.50 CopperMountai 60288 1.39 1.36 1.38 +.03 CrescentPnt 581020 11.50 11.14 11.34 +.13 CrewEngy 93829 2.74 2.52 2.60 -.03 DetourGoldo 87469 15.14 14.85 14.95 -.09 DreamGloblUn 121285 14.09 13.54 13.60 -.53 EldoradoGld 142410 1.22 1.20 1.22 +.01 ElementFin 98884 5.04 4.89 4.91 -.08 EnCanaCorp 429612 16.69 15.86 16.18 -.31 EnbridgeInc 718375 39.50 37.53 37.68 -2.14 EnbridgeIncme 116607 28.69 27.27 27.48 -1.25 EnerplusCorp 131696 16.01 15.23 15.42 +.15 ExcelsiorMini 139694 1.50 1.32 1.40 +.07 FirstQntumo 179091 18.27 17.29 17.73 -.13 Fortis Inc 62091 42.79 42.29 42.49 -.14 FreeholdRoyal 51959 13.87 13.37 13.47 -.25 GearEnergyLt 53529 .97 .89 .90 -.03 GeodrillOrd 51523 1.90 1.85 1.85 ... GoldcorpInc 185056 18.46 18.06 18.41 +.33 GranTierrao 130296 4.14 4.04 4.12 +.08 Horzn500Bear 110610 4.55 4.34 4.50 +.13 HrznCrdOilBl 186652 10.93 10.37 10.44 -.36 HrznCrdOilBr 223300 5.37 5.10 5.34 +.18 HrznNtGsBul 152836 3.81 3.73 3.80 +.10 HudBayMnrls 115802 9.37 8.99 9.14 +.05 HuskyEngy 74552 19.24 18.84 18.99 -.10 HydroOneLimi 58617 20.66 20.46 20.50 -.20 ISharesS P60 334035 23.15 22.89 22.97 -.10 IShrsCapComp 61978 24.78 24.53 24.60 -.11 IShrsCapEngy 106937 12.75 12.45 12.56 -.07 IamgoldCorp 68241 7.04 6.92 7.01 +.03 ImperialOil 65769 37.98 37.09 37.44 -.71InMedPharmace 52187 1.25 1.16 1.25 +.02 InterPipeline 135986 24.07 23.30 23.37 -.77 IvanhoeAo 71792 2.85 2.77 2.79 -.04 KatangaMng 1239588 1.18 .69 1.12 +.21 KeltExplo 91488 8.17 7.92 8.04 +.06 KinrossGold 131280 5.04 4.96 5.02 +.05 LargoResourcs 55713 1.89 1.71 1.72 -.13 LundinMng 262959 8.69 8.24 8.33 -.02 MEGEnergy 231548 6.67 6.23 6.36 -.13 MagnaInt l 80848 77.04 75.10 75.78 -.66 MandalayReso 55362 .23 .21 .22 ... ManulifeFin 399944 24.77 24.27 24.40 +.15 Metro Inc 77534 42.00 40.90 41.18 -1.29 MitelNetworks 515408 14.51 14.24 14.29 +1.25 NatBkCan 114984 60.75 59.77 59.89 +.20 NemaskaLithiu 56660 1.28 1.25 1.26 ... NeovascInc 928668 .07 .06 .06 ... New Gold 80266 3.23 3.10 3.21 +.09 NexGenEnergy 107113 2.75 2.62 2.62 -.12 NutrienLtd 70830 59.57 58.07 58.45 -.66 NuvistaEngy 92919 8.64 8.30 8.52 +.22 OryxPeteo 55900 .23 .23 .23 +.01 PaintedPonyE 153555 2.61 2.44 2.52 +.04 ParexReso 80213 21.74 21.13 21.40 +.07 PembinaPipe 91405 41.44 40.26 40.34 -1.16 PengrowthEgy 91911 1.02 .96 1.01 +.04 PeytoExpl 170307 12.33 11.81 12.11 +.26 PrairieSkyRyl 238459 30.11 28.34 29.41 -2.38 PrecisionDrl 236794 4.21 3.96 4.05 -.09 PremierGoldo 50620 2.80 2.71 2.78 +.08 PrimeroMining 268432 .26 .25 .26 ... RagingRiver 210217 7.09 6.78 6.89 +.02 RestrntBrnds 120368 73.88 70.81 72.04 +2.98 RogersCommB 99083 61.77 60.85 60.94 -.42 RoyalBank 162095 97.48 96.37 96.55 -1.43 STARDIAMONDC 95289 .21 .20 .21 -.01 SecureEngyo 82149 8.31 8.01 8.14 +.13 SemafoInc o 67763 3.96 3.82 3.94 +.13 SevenGenClA 111870 18.40 17.91 18.16 +.30 ShawCommBNV 69230 27.00 26.62 26.85 -.12 SherrittIntl 106038 1.27 1.23 1.23 ... SpartanEngyCo 167986 6.80 6.55 6.58 -.15 SunLifeFin 70201 52.89 52.08 52.42 +.29 SuncorEngy 247110 49.24 48.41 48.76 -.13 SurgeEnergyo 171015 2.37 2.26 2.31 +.03 T D Bank 225253 71.34 70.79 71.03 +.32 TORCOil Gas 66351 7.62 7.34 7.42 -.14 TahoeReso 72531 6.64 6.45 6.47 +.01 TamarackVall 114735 3.50 3.32 3.35 -.05 TeckResLimit 276434 34.70 31.92 32.76 -.44 Telus Corp 68041 45.47 44.87 44.97 -.25 TheStarsGrou 128948 42.28 40.30 40.39 -2.63 ThomsonReuter 58770 51.48 50.92 51.20 +.18 TourmalineOil 114974 24.27 23.45 23.93 +.36 TransCdaCorp 224230 55.68 54.30 55.02 -.59 TrevaliMngo 214403 1.25 1.18 1.21 -.03 TricanWell 434939 3.53 3.28 3.32 -.01 TrinidadDrill 65247 2.11 1.99 2.01 -.02 TurquoiseHill 50299 3.96 3.91 3.94 +.01 ValeantPharma 93154 23.00 22.10 22.40 -.15 ValeuraEgyJ 113514 5.24 4.94 5.16 +.23 VermilionEgy 56288 46.64 45.16 45.54 -.78 WheatonPrecio 78753 27.17 26.91 26.95 -.06 WhitecapReso 221644 9.71 9.33 9.44 -.12 YamanaGld 99589 3.76 3.68 3.76 +.07 iShrS P500C 67999 30.44 29.70 29.88 -.41 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld .13 Jan 22 f 98.06 98.07 -0.03 .61 1.50 Jan 22 p 95.19 95.20 +0.01 2.73 1.88 Jan 22 p 96.30 96.31 +0.01 2.73 2.00 Feb 22 p 97.12 97.13 +0.02 2.73 1.75 Feb 22 p 96.14 96.15 +0.01 2.73 1.88 Feb 22 p 96.27 96.28 +0.01 2.74 1.75 Mar 22 p 96.10 96.11 2.74 1.88 Mar 22 p 96.24 96.25 +0.01 2.75 .13 Apr 22 f 97.25 97.26 -0.04 .69 1.75 Apr 22 3p 96.06 96.07 +0.01 2.75 1.88 Apr 22 p 96.21 96.22 +0.01 2.76 1.75 May 22 p 96.06 96.07 +0.01 2.75 1.88 May 22 p 96.20 96.21 +0.01 2.75 1.88 May 22 p 96.03 96.04 +0.01 2.76 1.75 Jun 22 p 96.01 96.02 +0.01 2.76 2.13 Jun 22 p 97.16 97.17 +0.01 2.76 .13 Jul 22 f 98.06 98.07 -0.04 .56 1.88 Jul 22 p 96.13 96.14 +0.02 2.77 2.00 Jul 22 p 96.30 96.31 +0.01 2.76 1.63 Aug 22 p 95.11 95.12 +0.01 2.78 7.25 Aug 22 k 118.08 118.09 -0.01 2.72 1.63 Aug 22 p 95.10 95.11 +0.01 2.77 1.88 Aug 22 p 96.10 96.11 +0.01 2.78 1.75 Sep 22 p 95.22 95.23 +0.01 2.79 1.88 Sep 22 p 96.07 96.08 +0.01 2.79 1.75 Oct 22 p 96.04 96.05 +0.01 2.79 2.00 Oct 22 p 96.21 96.22 +0.01 2.79 1.63 Nov 22 p 95.01 95.02 +0.01 2.79 7.63 Nov 22 k 120.24 120.25 -0.01 2.74 2.00 Nov 22 p 96.19 96.20 +0.01 2.79 2.13 Dec 22 p 97.01 97.02 +0.01 2.80 .13 Jan 23 f 97.15 97.16 -0.04 .67 1.75 Jan 23 p 95.10 95.11 +0.02 2.80 2.38 Jan 23 p 98.02 98.03 +0.01 2.81 2.00 Feb 23 p 96.12 96.13 +0.01 2.81 7.13 Feb 23 k 119.11 119.12 -0.01 2.79 1.50 Feb 23 p 94.02 94.03 +0.01 2.81 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 15.24 +2.6 +.3 +4.7/B IntrmDvrsMnA m MS 14.08 -.1 -1.1 +.7/B IntrmDvrsMnC m MS 14.07 -.3 -1.4 -.1/E LgCpGrA m LG 48.55 +1.3 +1.6 +12.1/A LgCpGrAdv LG 52.77 +1.4 +1.7 +12.4/A LgCpGrC m LG 36.67 +1.3 +1.4 +11.3/B LgCpGrI LG 52.49 +1.4 +1.7 +12.5/A LgCpGrK b LG 49.39 +1.3 +1.6 +12.0/A LtdDurHiIncAdv HY 10.23 +.5 +.3 +3.5/C MuniBdInfStr1 b MS 10.13 ... -.2 +1.7/A MuniBdInfStr2 MS 10.14 ... -.2 +1.8/A MuniBdInfStrA m MS 10.17 ... -.3 +1.5/A MuniBdInfStrAdv MS 10.18 ... -.1 +1.8/A MuniIncCAA m MF 10.98 -.2 -1.3 +2.0/B MuniIncCAAdv MF 10.98 -.2 -1.2 +2.3/A MuniIncIIArznA m SI 10.91 -.1 -1.2 +2.5/A MuniIncIIMAA m MT 11.02 -.2 -1.5 +1.7/A MuniIncIIMINA m SM 10.05 -.2 -1.5 +1.7/B MuniIncIINJA m MJ 9.57 ... -1.5 +2.6/B MuniIncIIOhioA m MO 9.77 -.2 -1.4 +2.2/A MuniIncIIPEA m MP 10.29 -.1 -1.3 +2.2/B MuniIncIIVIA m SL 10.93 ... -1.2 +2.2/A MuniIncNYA m MN 9.75 -.2 -1.6 +2.0/B MuniIncNYAdv MN 9.75 -.1 -1.5 +2.3/A MuniIncNYC m MN 9.75 -.1 -1.7 +1.3/C MuniIncNtnA m MI 10.07 -.1 -1.5 +2.3/A MuniIncNtnAdv MI 10.08 +.1 -1.4 +2.6/A MuniIncNtnC m MI 10.06 -.1 -1.8 +1.5/C ReltvValA m LV 5.81 +3.0 -.3 +9.1/A ReltvValAdv LV 5.86 +3.2 -.3 +9.3/A ReltvValC m LV 5.80 +3.2 -.5 +8.3/B SelUSEqAdv LB 16.71 +1.5 -.3 +9.8/A SelUSLSA m LO 12.55 +.9 -.5 +4.6/B SelUSLSAdv LO 12.74 +1.0 -.4 +4.9/B SelUSLSC m LO 12.02 +.8 -.7 +3.9/C ShortDurPlus CS 11.55 ... -.3 +.3/D SmCpGrA m SG 54.78 +1.5 +6.2 +11.5/A SmCpGrI SG 59.32 +1.5 +6.3 +11.8/A SstnlGlbThtcA m WS 116.95 +1.0 -.4 +9.6/A SstnlGlbThtcAdv WS 123.81 +1.0 -.3 +9.9/A SustIntlThtcA m FG 19.19 +.5 -1.6 +3.3/E TxMgAlMktIncA m CA 12.39 +1.8 -2.8 +2.2/E TxMgWtAprStrAdv WS 16.16 +2.0 -.1 +6.5/C TxMgdIntl FB 18.53 +1.8 +.5 +5.5/A AAMInsgtSelIncI d TW 9.89 -.1 -2.6 +2.4/BABAllMktRlRet1 b MA 8.86 +4.0 +.1 +.6/E AllMktTRA m MA 14.61 +1.7 -1.5 +2.8/E AllMktTRAdv MA 14.71 +1.7 -1.4 +3.0/E AllMktTRC m MA 14.51 +1.6 -1.8 +2.0/E BdInStrat1 b IP 10.60 ... -.7 +1.5/A BdInStrat2 IP 10.60 +.1 -.6 +1.6/A CncntrGrAdv LG 34.88 +2.3 +2.4 +9.1/D CnsrvWlthStratA m CA 12.06 +1.5 -.7 +2.4 CorOppsA m LG 20.23 +2.5 -.1 +10.1/C DiscvGrA m MG 11.52 +.8 +6.1 +10.4/A DiscvGrAdv MG 12.30 +.8 +6.2 +10.6/A DiscvValA m MV 22.82 +5.3 +.2 +8.5/A DiscvValAdv MV 23.37 +5.3 +.3 +8.8/A DiscvValC m MV 20.10 +5.2 ... +7.7/B DiscvValI MV 22.67 +5.3 +.3 +8.8/A DiscvValR b MV 22.16 +5.2 +.1 +8.1/B DiscvValZ MV 22.64 +5.3 +.3 +8.9/A DiversMunicipal MS 14.07 -.1 -1.1 +1.0/A EmMkts EM 32.61 -1.3 +.2 +4.4/D EqIncA m LV 28.35 +2.1 -1.8 +6.1/D EqIncAdv LV 28.62 +2.1 -1.7 +6.4/D EqIncC m LV 27.96 +2.0 -2.0 +5.3/E GlbBdA m IB 8.27 -.1 -.9 +2.0/C GlbBdAdv IB 8.26 -.1 -.8 +2.3/C GlbBdC m IB 8.29 -.3 -1.2 +1.2/D GlbBdI IB 8.26 -.1 -.8 +2.3/C GlbBdR b IB 8.26 -.2 -1.0 +1.6/D GlbRkAllcA m TV 16.16 +2.0 -1.6 +2.3/D GlbRlEstInvmA m GR 13.89 +2.8 -4.3 +1.9/C GlbRlEstInvmIII GR 10.58 +2.9 -3.9 +2.6/B GrA m LG 75.90 +1.0 +3.5 +12.5/A HiIncA m HY 8.57 +.4 -.9 +4.8/A HiIncAdv HY 8.59 +.5 -.7 +5.1/A HiIncC m HY 8.67 +.3 -1.2 +3.9/B HiIncI HY 8.59 +.5 -.8 +5.1/A HiIncK b HY 8.58 +.5 -.8 +4.7/A HiIncR b HY 8.57 +.5 -1.0 +4.4/B HiIncZ HY 8.59 +.5 -.6 +5.1/A IntermBdA m CI 10.83 -.2 -1.7 +1.3/B IntermBdAdv CI 10.83 -.3 -1.8 +1.5/A IntermCAMuniA m SS 13.99 -.1 -.9 +.8/B IntermNYMuniA m SS 13.71 -.1 -1.1 +1.0/A Intl FB 18.53 +1.8 +.5 +5.6/A IntlValA m FV 14.90 +2.6 +.3 +4.4/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, April 25, 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 54

ValA m LV 15.57 +3.0 -3.5 +3.4/E ValAdv LV 15.58 +3.0 -3.5 +3.7/E WlthApprStrA m WS 16.30 +2.0 -.2 +5.8/C WlthApprStrAdv WS 16.26 +2.0 -.2 +6.1/CAC AlternativesEqMktNetrlInv NE 11.35 +.6 +1.2 +.2/D MktNetrlValInv NE 10.20 -.3 -2.6 +1.3/CAIGActvAllcA f MA 17.43 +.9 -1.2 +4.5/C FlexCrdtA m HY 3.40 +.4 +.7 +3.5/C FocedDivStrB m LV 17.23 +1.2 -6.9 +5.9/D FocedDivStrC m LV 17.22 +1.2 -6.9 +5.9/D IntlDivStrA m FV 9.41 +1.3 -1.6 -1.1/E MltAstAllcA f MA 18.14 +1.2 -1.2 +4.6/C SrFltngRtA m BL 8.12 +.3 +1.4 +3.6/B SrFltngRtC m BL 8.12 +.4 +1.3 +3.4/C StrBdA m MU 3.36 ... -2.1 +1.9/D StrValA m LV 30.64 +1.7 -2.9 +5.8/D USGvtSecA m GI 8.88 -.4 -1.6 -1.3/EALPSRdRcksLtdPrEI d SW 7.38 +2.4 +1.5 +9.1/B RdRcksLtdPrEInv m SW 7.25 +2.3 +1.4 +8.8/BAMFAstMgUltShrtMrt b UB 6.88 ... -.9 -.6AMGCHEqPtnrsBalN b MA 16.97 +1.0 -.2 +5.6/B FQGlbRkBalZ TV 15.45 +2.2 -3.5 +3.6/B FQTxMgdUSEqI LB 30.59 +2.7 +1.2 +7.2/D GWKCorBdI CI 9.80 -.5 -2.8 +.4/D GWKMnBdI MI 11.37 -.1 -2.1 +1.5/C GWKMnEnhYiI HM 9.75 +.1 -1.9 +3.6/C GWKSmCpCorI SG 28.62 +2.9 +.7 +10.4/B MgrsAmIntrGvS GI 10.33 -.5 -2.3 +.2/B MgrsAmShrtDrGvS UB 9.46 ... +.3 +.5/E MgrsBrAdvsMCGrN MG 11.49 -1.5 -2.6 +3.4/E MgrsBrBlueS LG 48.13 -2.3 +.5 +8.9/D MgrsBrwineS MG 46.93 -1.3 +.6 +7.3/C MgrsCaEmergCoI SG 59.99 +3.3 +2.7 +14.5/A MgrsCaMidCpN b MG 30.14 +.2 -.4 +7.1/C MgrsCeRlEsttS SR 9.47 +2.8 -8.7 +1.6/B MgrsDblCrPlsBdI CI 10.41 -.4 -1.5 +1.8 MgrsDblCrPlsBdN b CI 10.41 -.4 -1.6 +1.5 MgrsEmergOppsS SG 47.65 +2.6 +3.8 +9.5/B MgrsFrpntMdCpI MV 41.95 +1.5 -4.2 +4.4/E MgrsFrpntMdCpN b MV 40.87 +1.5 -4.3 +4.1/E MgrsLmsSylsBdS CI 26.37 -.1 -1.5 +2.3/A MgrsMntCldGrI LG 19.89 +2.4 +.9 +7.7/E MgrsMntCldGrN b LG 19.81 +2.4 +.9 +7.4/E MgrsSkylnSpcEqS d SB 44.06 +3.4 +.2 +6.0/D MgrsSpecialEqS SG 126.19 +3.6 +5.6 +9.1/C RRDivAllCpVlI LV 12.10 +3.1 -3.1 +5.8/D RRDivAllCpVlN b LV 12.10 +3.1 -3.3 +5.6/D RRSmCpValI SB 13.52 +4.3 +2.3 +11.4/A SthrnSnSmCpN m SB 24.32 +1.9 -6.7 +1.8/E SystMidCpValI MV 15.36 +3.7 -1.9 +7.0/C TmsSqMidCpGrI MG 19.38 +1.4 +2.7 +7.9/C TmsSqMidCpGrS MG 18.88 +1.3 +2.6 +7.6/C TmsSqSmCpGrI SG 18.25 +2.8 +5.3 +8.6/C TmsSqSmCpGrS SG 17.79 +2.8 +5.3 +8.4/C TrilogyEMktsEqZ d EM 10.03 -1.9 -2.4 +6.6/B YackFocI d LB 20.59 +.6 -2.4 +8.0/C YackFocN d LB 20.61 +.6 -2.5 +7.8/D YacktmanI d LB 22.40 +.9 -2.0 +7.3/DAQRDiversArbtrgI NE 9.21 +.2 +1.0 +2.8/A DiversArbtrgN b NE 9.21 +.2 +1.0 +2.6/B IntlEqI FB 11.13 +3.6 +1.6 +6.7/A IntlMomStyleI FG 16.09 +3.5 +2.5 +4.5/D LgCpMomStyleI LG 22.03 +1.2 +2.2 +9.2/D LgCpMomStyleN b LG 22.03 +1.2 +2.1 +8.9/D MgdFtsStratI FF 8.96 -1.0 -2.9 -6.2/D MgdFtsStratN b FF 8.83 -.9 -3.0 -6.5/D MltStratAltI AM 8.76 +.8 -3.2 +1.9/A MltStratAltN b AM 8.70 +.7 -3.3 +1.6/B RkBalCmdtsStrI BB 7.00 +2.5 +1.4 +3.6/A RkParityI TV 9.65 +.7 -1.7 +2.4/C RkParityIIMVI TV 9.07 +.9 -2.1 +.9/E SmCpMomStyleI SG 24.06 +1.8 +2.5 +7.3/DATDiscpEqInstl LB 19.32 +2.7 +.8 +9.3/BAberdeenGlbHiIncA b HY 9.07 +.7 ... +2.0/E GlbHiIncI HY 8.49 +.8 ... +2.1/E IntlSmCpA m FR 32.14 +2.5 +2.1 +9.4/C SelIntlEqA b FB 26.78 +1.6 -2.4 +2.8/E TotalRetBdA b CI 12.77 -.7 -2.5 +.9/C TotalRetBdI CI 12.59 -.6 -2.3 +1.2/BAbsolute StrategiesInstl AM 8.43 +.2 +1.9 -1.3/DAcadianEmMktsInv d EM 22.30 -1.1 -.4 +5.6/CAccessCptCmntyInvmIns GI 8.68 -.6 -2.2 +.3/AAdvisorOneCLSGlbDiversEqN WS 18.66 +1.7 +.4 +6.2/CAdvisory ResearchMLPEngyIncA m LP 8.08 +3.2 -6.7 -10.0/C MLPEngyIncC m LP 8.10 +3.2 -6.8 -10.7/D MLPEngyIncI d LP 7.94 +3.3 -6.6 -9.8/C MLPEngyInfrasI d LP 7.74 +3.2 -6.7 -11.0/DAegisVal SV 20.27 +.4 +3.1 +15.3/AAkreFocInstl d LG 34.01 +.9 +2.9 +13.0/A FocRetail m LG 33.33 +.8 +2.8 +12.7/AAl FrankInv m LV 24.51 +3.2 -1.1 +7.2/CAlgerCptlApprecA m LG 25.28 +.8 +2.5 +10.1/C CptlApprecC m LG 20.03 +.7 +2.2 +9.2/D CptlApprecI2 LG 84.87 +.8 +2.7 +10.2/C CptlApprecInsI LG 33.28 +.7 +2.7 +10.2/C GrIncA m LB 39.24 +1.4 -3.0 +8.1/C IntlGrA m FG 16.86 +1.5 -1.1 +2.4/E LgCpGrI2 LG 64.25 +.5 +4.3 +7.8/E MidCpGrA m MG 13.79 ... +.8 +6.1/D MidCpGrI2 MG 25.19 ... +.8 +6.2/D MidCpGrInstlI MG 29.52 -.1 +.6 +6.3/D SmCpGrA m SG 8.90 +2.1 +5.6 +8.5/C SmCpGrI2 SG 25.48 +2.1 +5.5 +8.9/C SmCpGrInstlI SG 21.27 +1.9 +5.0 +8.9/C SpectraA m LG 21.13 +.8 +2.7 +10.1/CAllianzGIFocedGrA m LG 53.33 -.6 +.9 +11.1/B FocedGrC m LG 37.03 -.6 +.7 +10.2/C GlbSmCpA m SW 51.01 +2.8 +1.9 +7.0/D HlthSciA m SH 31.80 +.8 +.1 +1.3/C NFJDivValA m LV 14.94 +2.9 -.8 +6.4/D NFJDivValC m LV 15.09 +2.9 -1.1 +5.6/D NFJDivValInstl LV 15.06 +2.9 -.7 +6.8/C NFJIntlValA m FV 19.70 +2.4 -.1 -2.7/E NFJLgCapValA m LV 26.42 +3.0 -1.3 +8.4/B NFJMidCapValA m MV 30.36 +2.1 -3.1 +10.4/A NFJMidCapValC m MV 24.91 +2.0 -3.3 +9.6/A NFJMidCapValIns MV 32.45 +2.1 -3.0 +10.8/A NFJSmCpValA m SV 21.21 +2.9 -2.1 +5.6/D NFJSmCpValAdmin b SV 21.14 +2.9 -2.1 +5.7/D NFJSmCpValC m SV 18.88 +2.9 -2.3 +4.8/E NFJSmCpValInstl SV 23.76 +2.9 -2.0 +6.0/D TechA m ST 66.31 -1.9 +8.3 +18.1/B TechC m ST 51.30 -1.9 +8.0 +17.2/C TechInstl ST 74.41 -1.9 +8.4 +18.5/BAlpineIntlRlEsttEqIns d GR 24.14 +2.2 -.7 +3.7/A RltyIncandGrIns d SR 20.53 +2.3 -9.2 +2.0/B UltShrtMnIncIns d MS 10.04 +.1 +.5 +.8/B dynDivInstl d WS 4.13 +3.5 ... +6.5/CAmanaMutGrInv b LG 34.75 +.3 -.6 +10.0/C MutIncInv b LB 47.95 -1.0 -6.3 +6.0/EAmerican BeaconBrdGwyLgCpVlIns LV 28.35 +2.6 -.8 +8.5/A BrdgwyLgCpGrIns LG 30.88 -.6 +3.3 +10.6/B IntlEqInstl FV 20.85 +3.9 -.1 +3.4/C IntlEqInv FV 20.67 +3.9 -.2 +3.1/C LgCpValAdv b LV 26.31 +3.7 -1.6 +6.1/D LgCpValInstl LV 28.73 +3.7 -1.4 +6.6/C LgCpValInv LV 26.67 +3.7 -1.6 +6.3/D MidCpValInv MV 16.90 +2.1 -3.9 +6.9/C SmCpValAdv b SV 26.08 +4.2 ... +7.6/C SmCpValInstl SV 27.45 +4.2 +.1 +8.2/B SmCpValInv SV 26.43 +4.2 +.1 +7.8/BAmerican CenturyAdpteAllCpInv MB 20.97 +2.6 +.8 +7.3/B AdpteEqInv LB 11.64 +2.6 -1.0 +8.1/C AllCpGrInv LG 33.20 +.5 +.5 +8.7/D BalI MA 18.70 +1.2 -.4 +5.2/B BalInv MA 18.69 +1.2 -.4 +5.0/C CAHYMuniI MC 10.45 ... -.9 +3.9/A CAHYMuniInv MC 10.45 ... -1.1 +3.7/A CAInTFBdBdI MF 11.64 -.1 -1.3 +1.8/C CAInTFBdBdInv MF 11.64 -.1 -1.4 +1.6/C CorEqPlusInv LB 15.30 +2.1 -.4 +7.2/D CorPlusInv CI 10.49 -.3 -2.1 +1.2/B CptlValInv LV 8.55 +3.5 -2.4 +5.9/D DiscpGrInv LG 22.80 +.7 -.1 +8.9/D DiversBdA m CI 10.43 -.5 -2.6 +.3/E DiversBdI CI 10.43 -.4 -2.4 +.7/C DiversBdInv CI 10.43 -.5 -2.4 +.5/D EmMktsA m EM 11.70 -1.8 -1.0 +7.9/A EmMktsI EM 12.43 -1.8 -1.0 +8.4/A EmMktsInv EM 12.13 -1.8 -.9 +8.2/A EqGrA m LB 32.62 +2.5 +.9 +8.0/C EqGrI LB 32.69 +2.5 +1.0 +8.5/C EqGrInv LB 32.66 +2.5 +1.0 +8.3/C EqIncA m LV 8.61 +2.4 -3.1 +9.0/A EqIncC m LV 8.61 +2.4 -3.3 +8.2/B EqIncI LV 8.62 +2.4 -3.0 +9.5/A EqIncInv LV 8.62 +2.5 -2.9 +9.4/A EqIncR b LV 8.58 +2.4 -3.2 +8.8/A EqIncR6 LV 8.63 +2.5 -3.0 +9.7/A GlbGoldInv SP 8.71 +2.5 -.5 +7.8/A GlbGrInv WS 12.50 +2.5 +2.6 +7.4/B GlbRlEsttInv GR 11.56 +2.6 -2.7 +1.7/C GovtBdA m GI 10.63 -.7 -2.2 -.2/C GovtBdInv GI 10.63 -.6 -2.1 .../B GovtBdR5 GI 10.63 -.6 -2.1 +.2/B GrA m LG 32.34 +.4 +1.6 +10.8/B GrI LG 33.96 +.5 +1.7 +11.3/B GrInv LG 33.37 +.5 +1.7 +11.1/B GrR b LG 31.62 +.4 +1.5 +10.5/B GrR6 LG 33.93 +.5 +1.8 +11.5/B HYInv HY 5.59 +.8 -.7 +3.1/D HYMuniI HM 9.58 +.3 -.1 +4.4/B HYMuniInv HM 9.58 +.3 -.2 +4.2/B HeritageA m MG 21.16 +.6 +1.7 +5.7/D HeritageC m MG 17.03 +.5 +1.4 +4.9/E HeritageI MG 24.30 +.6 +1.8 +6.2/D HeritageInv MG 22.88 +.7 +1.8 +6.0/D IncandGrA m LV 38.89 +2.5 -.6 +7.9/B IncandGrI LV 39.01 +2.5 -.5 +8.4/A IncandGrInv LV 38.95 +2.5 -.6 +8.2/B InAdjBdA m IP 11.43 -.2 -1.6 +.2/D InAdjBdInv IP 11.47 -.2 -1.5 +.5/C InAdjBdR5 IP 11.46 -.2 -1.5 +.7/B IntTrmTxFrBdI MI 11.12 -.1 -1.1 +1.8/B IntTrmTxFrBdInv MI 11.11 -.2 -1.3 +1.6/C IntlBdInv IB 13.41 -2.0 +1.7 +2.7/B IntlDiscvInv FR 17.28 +1.6 +1.6 +8.6/C IntlGrA m FG 13.65 +1.5 +2.4 +5.2/C IntlGrI FG 13.45 +1.5 +2.6 +5.7/C IntlGrInv FG 13.54 +1.5 +2.5 +5.4/C IntlOppsInv FR 11.51 +1.9 +3.3 +12.5/A InvGinnieMaeInv GI 10.15 -.5 -1.9 .../C InvGinnieMaeR5 GI 10.15 -.5 -1.9 +.2/B InvOC2020A m TE 12.45 +.9 -.5 +3.6/D InvOC2020I TE 12.47 +1.0 -.3 +4.1/C InvOC2020Inv TE 12.46 +.9 -.5 +3.9/C InvOC2020R b TE 12.44 +.8 -.6 +3.4/D InvOC2025A m TG 14.78 +1.0 -.5 +4.0/D InvOC2025I TG 14.80 +1.0 -.3 +4.4/D InvOC2025Inv TG 14.79 +1.0 -.4 +4.2/D InvOC2025R b TG 14.77 +1.0 -.5 +3.7/E InvOC2030A m TH 12.92 +1.1 -.4 +4.3/D InvOC2030I TH 12.94 +1.1 -.3 +4.8/D InvOC2030Inv TH 12.94 +1.1 -.4 +4.6/D InvOC2030R b TH 12.92 +1.1 -.5 +4.1/E InvOC2035A m TI 16.17 +1.3 -.2 +4.7/E InvOC2035I TI 16.20 +1.3 -.1 +5.2/D InvOC2035Inv TI 16.18 +1.3 -.2 +5.0/E InvOC2035R b TI 16.16 +1.2 -.4 +4.4/E InvOC2040A m TJ 13.66 +1.4 -.1 +5.1/E InvOC2040I TJ 13.67 +1.3 -.1 +5.6/D InvOC2040Inv TJ 13.67 +1.4 -.1 +5.4/D InvOC2040R b TJ 13.65 +1.4 -.2 +4.9/E InvOC2045A m TK 17.16 +1.5 -.1 +5.6/E InvOC2045I TK 17.20 +1.5 +.1 +6.0/D InvOC2045Inv TK 17.18 +1.5 ... +5.8/D InvOC2045R b TK 17.16 +1.5 -.2 +5.3/E InvOC2050A m TN 14.01 +1.6 ... +5.9/D InvOC2050I TN 14.04 +1.6 +.1 +6.3/D InvOC2050Inv TN 14.02 +1.6 ... +6.1/D InvOC2050R b TN 14.01 +1.6 -.1 +5.6/E InvOC2055A m TL 15.01 +1.6 ... +6.0/E InvOC2055Inv TL 15.03 +1.6 +.1 +6.3/D InvOC:AgrInv AL 16.95 +1.4 +.2 +6.1/B InvOC:CnsrvInv CA 13.69 +.8 -.3 +3.9/B InvOCInRetA m RI 13.22 +.8 -.5 +3.5/A InvOCInRetI RI 13.22 +1.0 -.3 +4.0/A InvOCInRetInv RI 13.21 +.8 -.5 +3.7/A InvOCInRetR b RI 13.20 +.9 -.6 +3.2/A InvOCModInv MA 15.77 +1.2 -.1 +5.1/B InvOCVryAgrInv XM 18.41 +1.9 +.7 +7.2/A InvOCVryCsrvInv XY 11.93 +.4 -.8 +2.7/B LgCoValInv LV 9.99 +4.0 -1.8 +5.8/D MidCpValA m MV 17.16 +2.7 -1.8 +8.6/A MidCpValC m MV 16.98 +2.7 -2.0 +7.8/B MidCpValI MV 17.21 +2.7 -1.6 +9.1/A MidCpValInv MV 17.20 +2.7 -1.7 +8.9/A MidCpValR b MV 17.11 +2.7 -1.9 +8.4/A MidCpValR6 MV 17.21 +2.8 -1.6 +9.3/A NTCoreEqPlusG LB 16.60 +2.2 ... +7.5/D NTDiversBdG CI 10.41 -.4 -2.3 +.8/C NTEmMktsG EM 13.25 -1.7 -.6 +8.8/A NTEqGrG LB 13.73 +2.5 +1.1 +8.4/C NTGrG LG 17.65 +.6 +2.0 +11.4/B NTHeritageG MG 14.26 +.7 +2.1 +6.4/D NTIntlGrG FG 12.59 +1.8 +3.5 +6.1/B NTLgCoValG LV 11.33 +4.0 -1.5 +5.8/D NTMidCpValG MV 13.33 +2.9 -1.4 +9.4/A NTSmCoG SB 9.73 +2.1 +1.0 +5.7/D RlEsttA m SR 25.76 +2.5 -8.0 +.4/D RlEsttI SR 25.86 +2.6 -7.9 +.9/C RlEsttInv SR 25.79 +2.5 -8.0 +.7/C SelI LG 71.25 +.9 +.1 +10.9/B SelInv LG 70.11 +.9 ... +10.7/B ShrtDurInv CS 10.12 ... +.1 +1.0/B ShrtTrmGovtInv GS 9.42 -.2 -.4 .../C ShtDrInfPrBdInv IP 10.14 -.1 ... +.6/B ShtDrInfPrBdR5 IP 10.22 -.1 +.1 +.8/B SmCoInv SB 15.51 +2.0 +.8 +5.3/D SmCpGrA m SG 17.30 +1.2 +4.0 +8.3/C SmCpGrI SG 18.26 +1.3 +4.1 +8.8/C SmCpGrInv SG 17.87 +1.3 +4.0 +8.6/C SmCpValA m SV 8.64 +3.3 ... +8.8/B SmCpValI SV 8.83 +3.5 +.2 +9.4/A SmCpValInv SV 8.74 +3.4 +.1 +9.1/B StrAlAgrsA m AL 8.38 +1.3 ... +5.7/C StrAlAgrsC m AL 8.19 +1.2 -.1 +4.9/D StrAlAgrsI AL 8.27 +1.3 +.2 +6.2/B StrAlAgrsInv AL 8.32 +1.3 +.1 +5.9/B StrAlCnsrvA m CA 5.74 +.7 -.5 +3.4/C StrAlCnsrvInv CA 5.75 +.9 -.4 +3.7/B StrAlModA m MA 6.84 +1.0 -.1 +4.7/C StrAlModC m MA 6.76 +1.0 -.4 +3.9/D StrAlModI MA 6.87 +1.2 ... +5.1/B StrAlModInv MA 6.86 +1.0 -.1 +4.9/C SustEqA m LB 27.55 +1.5 -.5 +9.1/B SustEqInv LB 27.61 +1.5 -.5 +9.4/B UltraA m LG 42.74 +1.1 +2.7 +11.6/A UltraI LG 46.11 +1.1 +2.8 +12.1/A UltraInv LG 44.62 +1.1 +2.8 +11.9/A UtlsInv SU 16.69 +4.6 -2.1 +5.3/C ValA m LV 8.79 +3.9 -1.3 +6.4/D ValI LV 8.82 +4.0 -1.1 +6.9/C ValInv LV 8.80 +3.9 -1.1 +6.7/C ValR b LV 8.79 +3.8 -1.4 +6.1/D ZeroCoup2020Inv GI 102.66 -.3 -1.0 +.2/B ZeroCoup2025Inv GL 95.87 -1.1 -3.4 -.1/AAmerican Funds2010TgtDtRtrA m TA 10.76 +.7 -1.4 +3.7/B 2015TgtDtRtrA m TD 11.44 +.8 -1.3 +4.0/C 2020TgtDtRtrA m TE 12.45 +.8 -.9 +4.6/B 2025TgtDtRtrA m TG 13.37 +1.0 -.5 +5.4/A 2030TgtDtRtrA m TH 14.39 +1.2 -.2 +6.4/A 2035TgtDtRtrA m TI 14.87 +1.4 +.2 +7.3/A 2040TgtDtRtrA m TJ 15.25 +1.5 +.3 +7.7/A 2045TgtDtRtrA m TK 15.50 +1.5 +.5 +7.9/A 2050TgtDtRtrA m TN 15.18 +1.5 +.5 +8.0/A AMCpA m LG 32.70 +1.6 +3.8 +9.7/C AmrcnBalA m MA 26.70 +1.3 -1.3 +7.0/A AmrcnHiIncA m HY 10.20 +.6 +.1 +3.5/C AmrcnMutA m LV 39.87 +2.5 -1.8 +7.7/B BdfAmrcA m CI 12.49 -.6 -2.5 +.5/D CptWldGrIncA m WS 51.37 +2.1 +.9 +7.0/B CptlIncBldrA m IH 60.52 +1.7 -2.9 +3.3/C CptlWldBdA m IB 19.98 -1.5 +.5 +1.8/C EuroPacGrA m FG 56.59 +1.5 +.7 +6.0/B FdmtlInvsA m LB 61.56 +1.6 -.8 +10.7/A GlbBalA m IH 32.45 +1.4 +.3 +4.3/B GrfAmrcA m LG 51.20 +1.3 +3.4 +11.5/B HiIncMuniBdA m HM 15.70 +.4 -.5 +4.0/B IncAmrcA m AL 22.77 +1.9 -1.9 +5.5/C IntlGrIncA m FB 35.12 +1.8 +.8 +3.8/D IntrmBdfAmrA m CS 13.09 -.4 -1.3 .../E InvCAmrcA m LB 39.77 +1.7 -1.2 +8.6/C LtdTrmTEBdA m MS 15.45 -.1 -.7 +.9/B MortgA m GI 9.78 -.6 -2.0 +.4/A NewWldA m EM 66.91 +.3 ... +6.6/B NwPrspctvA m WS 43.98 +1.0 +1.9 +8.9/A STBdAmrcA m CS 9.79 -.2 -.6 +.3/D ShrtTrmTEBdA m MS 10.00 -.2 -.3 +.5/C SmCpWldA m SW 56.57 +1.0 +1.4 +8.3/C TheNewEcoA m LG 46.77 +.6 +4.8 +11.7/A TxExBdA m MI 12.76 ... -1.3 +2.2/A TxExmptFdofCAA m MF 17.35 -.1 -1.4 +2.2/B TxExofNewYorkA m MY 10.57 -.2 -1.5 +1.8/C USGovtSecA m GI 13.27 -.9 -2.4 -.2/C WAMtInvsA m LV 45.18 +3.1 -.6 +9.7/AAmerican IndependancKansasTxExBdIns SI 10.65 -.2 -1.0 +1.3/B USInProtInstl IP 10.48 -.1 -1.5 +.4/CAncoraThlnSmlMdI d SB 16.02 +4.1 +3.0 +7.8/CAngel OakMltStratIncAs m MU 11.23 +1.0 +1.0 +3.3/B MltStratIncIns MU 11.21 +1.0 +1.1 +3.5/BAquilaCHTFKTA m SI 10.43 -.2 -1.3 +1.3/B HawaiianTxFrA m SI 11.09 -.2 -1.1 +.8/D NATFIncA m SI 10.51 -.2 -1.5 +1.8/A TxFrForUtahA m SI 10.14 -.1 -1.4 +1.6/A TxFrofArizonaA m SI 10.42 -.1 -1.4 +1.5/B TxFrofColoradoA m SI 10.26 -.2 -1.5 +1.0/D TxFrofOregonA m SI 10.76 -.2 -1.5 +.9/DArbitrageInstl NE 12.85 -2.1 -1.8 +1.3/C R b NE 12.48 -2.0 -1.8 +1.1/CArielApprecInv b MV 47.91 +2.2 +.1 +4.5/E Inv b MV 70.76 +1.8 +1.1 +6.5/CAristotleSaulGlbOppsI d IH 13.22 +2.4 -.5 +6.7/AArtisanEmMktsInv EM 16.62 -2.1 -1.0 +8.5/A GlbOppsInstl WS 26.86 +1.9 +3.4 +11.5/A GlbOppsInv WS 26.58 +1.9 +3.3 +11.3/A GlbValueInv WS 17.96 +2.6 -1.2 +7.6/B IntlInstl FG 34.12 +2.7 +1.9 +2.9/E IntlInv FG 33.93 +2.7 +1.8 +2.7/E IntlSmCpInv FR 23.77 +2.1 +2.9 +4.7/E IntlValueInstl FB 37.92 +2.4 -2.1 +6.0/A IntlValueInv FB 37.78 +2.4 -2.2 +5.8/A MidCpInstl MG 43.32 +1.3 +4.4 +6.4/D MidCpInv MG 39.76 +1.3 +4.3 +6.2/D MidCpValueInv MV 22.55 +3.9 -.8 +5.9/C SmCpInvs SG 33.69 +3.2 +10.3 +11.4/A ValInstl LV 13.98 +2.8 -3.7 +7.7/B ValInv LV 14.01 +2.8 -3.8 +7.4/BAshmoreEmMktsLcCyBdIns XP 7.85 -2.2 +2.4 +4.4 EmMktsTtlRetIns EB 8.11 -1.1 -.8 +6.3AuxierFocInv d LV 21.84 +2.9 -2.2 +6.0/DAve MariaMariaWldEq WS 14.85 +3.3 -1.5 +4.8/D Value MB 21.37 +1.7 +2.3 +4.3/DBBHCorelN d LB 20.12 +2.4 -3.5 +6.2/E LtdDurN UB 10.17 +.1 +.4 +1.6/ABMODivIncI LV 14.23 +3.5 -.1 +9.8/A IntermTxFrI MI 11.09 -.3 -1.1 +2.0/B IntermTxFrY MI 11.10 -.2 -1.1 +1.8/B LgCpGrI LG 18.30 +1.6 +1.2 +12.3/A LgCpGrY LG 18.14 +1.6 +1.1 +12.1/A LgCpValI LV 15.78 +3.1 -2.2 +7.4/C LowVolEqI LV 14.61 +3.1 -.7 +6.6/C MidCpGrI MG 16.54 ... +2.7 +5.3/E MidCpValI MV 12.01 +2.0 -3.5 +5.6/D ShrtTrmIncAdvI CS 9.28 -.2 -.2 +1.2/B ShrtTxFrI MS 10.11 -.2 -.1 +1.0/A SmCpGrI SG 19.23 +2.9 +3.2 +3.6/E StratIncY MU 9.18 -.4 -1.7 +2.1/D TCHCorPlusBdI CI 11.38 -.6 -2.4 +1.6/A TCHCorPlusBdY CI 11.38 -.7 -2.4 +1.3/B TCHCorpIncI TW 12.77 -.4 -2.4 +3.1/A TCHCorpIncY TW 12.78 -.4 -2.5 +3.0/A UltraShrtTxFrI MS 10.06 ... +.3 +.8/BBNY MellonAsstAllcM MA 12.55 +1.3 -.2 +5.1/B BdM CI 12.31 -.5 -2.4 +.9/C EmMktsM EM 11.90 -1.3 -.7 +6.1/B IncStkM LV 9.20 +3.6 -1.2 +8.7/A IntermBdM CS 12.24 -.3 -1.2 +.6/C IntlApprecM FB 14.49 +3.9 +.4 +3.8/D IntlM FV 14.03 +4.5 +1.4 +5.2/A LgCpStkM LB 6.03 +2.1 -.1 +8.3/C MAIntrmMnBdM MT 12.36 ... -1.3 +1.4/C MdCpMltStratM MG 17.59 +1.4 +1.6 +7.6/C NYIntrmTEBdM MN 10.85 -.1 -1.4 +1.6/B NtnIntrmMnBdM MI 13.23 ... -1.3 +1.6/C NtnSTMnBdM MS 12.66 -.1 ... +.4/D PEIntrmMnBdM MP 11.87 ... -1.1 +1.4/E STUSGovtSecM GS 11.51 -.2 -.5 .../C SmCpMltStratM SG 20.67 +3.8 +3.0 +9.8/BBairdAggrgateBdInstl CI 10.55 -.4 -2.4 +1.3 CorPlusBdInstl CI 10.89 -.4 -2.3 +1.6/A IntermBdInstl CI 10.77 -.4 -1.7 +1.0/C QlInTrmMnBdIns MI 11.32 -.2 -1.2 +1.0/E ShrtTrmBdInstl CS 9.57 +.1 -.3 +1.1/BBaronAsstInstl MG 73.88 +1.2 +4.8 +10.6/A AsstRetail b MG 71.39 +1.2 +4.7 +10.3/A DiscvInstl SG 18.58 +2.4 +1.5 +10.0/B DiscvRetail b SG 18.40 +2.4 +1.4 +9.8/B EmMktsInstl EM 15.14 -.3 -1.5 +6.9/B EmMktsRetail b EM 15.09 -.3 -1.6 +6.6/B FifthAvenuGrIns LG 27.56 -.7 +6.4 +12.5/A FifthAvenuGrRtl b LG 27.07 -.7 +6.3 +12.2/A FocedGrInstl MG 16.34 +1.1 +4.3 +7.3/C GrInstl MG 71.82 +1.6 +3.3 +8.4/B GrRetail b MG 69.82 +1.5 +3.2 +8.2/B IntlGrInstl FG 24.45 ... +1.1 +9.3/A IntlGrRetail b FG 24.14 ... +1.0 +9.0/A OppInstl MG 19.30 +.1 +9.7 +12.0/A OppRetail b MG 18.63 +.1 +9.6 +11.7/A PtnrsInstl MG 52.34 +.1 +5.2 +10.7/A PtnrsRetail b MG 51.26 +.1 +5.1 +10.4/A RlEsttInstl SR 28.19 +1.2 -6.1 +3.3/A RlEsttRetail b SR 27.77 +1.2 -6.1 +3.1/A SmCpInstl SG 30.16 +.3 +2.8 +8.8/C SmCpRetail b SG 29.10 +.2 +2.7 +8.5/CBarrett AssociatesBarrettOpp LV 30.11 +4.8 +.4 +11.3/ABeckerValEqRetail d LV 19.39 +3.8 -.5 +6.7/CBerkshireFoc d ST 23.71 -2.7 +10.4 +17.6/CBernsteinCaliforniaMuni SS 13.99 -.1 -.9 +1.0/A IntermDur CI 12.84 -.3 -2.0 +1.3/B IntermDurInstl CI 14.63 -.4 -2.0 +1.4/A NewYorkMuni SS 13.72 -.1 -1.0 +1.2/A ShrtDrDvRSMn MS 12.50 -.1 +.1 +.3/DBerwynBerwyn d SB 28.36 +4.9 -.5 +4.5/E Inc d XY 13.37 +.4 +.2 +2.7/BBishop StreetHawaiiMuniBdIns SI 10.35 -.1 -1.5 +1.3/BBlackRock4060TrgtAlInvC m CA 11.59 +1.1 -1.2 +2.5 AdUSTtlMInvA m LB 25.16 +1.5 -.8 +6.2/E AdUSTtlMInvIns LB 26.26 +1.6 -.7 +6.4/E AdUSTtlMInvInvC m LB 16.38 +1.5 -1.1 +5.3/E AdvtgGlbInstl WS 21.98 +2.9 +1.1 +6.4 AdvtgGlbInvA m WS 20.90 +2.8 +.9 +6.0 AdvtgGlbInvC m WS 17.18 +2.8 +.8 +5.2 AdvtgIntlIns FB 17.44 +3.7 +.8 +6.2/A AdvtgIntlInvA m FB 17.26 +3.7 +.7 +6.0/A AdvtgLCCorIns LB 16.50 +1.7 +.7 +9.9/A AdvtgLCCorInvA m LB 15.92 +1.7 +.7 +9.6/A AdvtgLCCorInvC m LB 13.70 +1.6 +.4 +8.7/B AdvtgLCValIns LV 29.10 +3.2 -.5 +8.9/A AdvtgLCValInvA m LV 28.54 +3.1 -.6 +8.6/A AdvtgLCValInvC m LV 26.54 +3.0 -.9 +7.8/B AdvtgLgCpGrIns LG 15.52 +.6 +2.1 +10.8/B AdvtgLgCpGrInvA m LG 14.86 +.5 +2.0 +10.5/B AdvtgSmCpGrIns SG 20.39 +2.1 +4.1 +6.7/D AdvtgSmCpGrInvA m SG 15.75 +2.1 +4.0 +6.4/D AsaDrgnIns DP 17.13 +1.8 -.1 +3.6 AsaDrgnInvA m DP 16.90 +1.8 -.2 +3.4 BalCptlInstl MA 22.92 +2.0 +1.0 +7.2 BalCptlInvA m MA 22.83 +2.0 +.9 +6.9 BalCptlInvC m MA 19.91 +1.8 +.7 +6.1 BasValInstl LV 26.12 +4.2 -.5 +4.7/E BasValInvA m LV 25.81 +4.2 -.6 +4.4/E BasValInvC m LV 22.83 +4.2 -.8 +3.6/E CAMuniOppsInstl MF 12.65 ... -.1 +3.7/A CAMuniOppsInvA m MF 12.64 ... -.1 +3.5/A CAMuniOppsInvA1 b MF 12.65 ... -.1 +3.6/A CorBdInstl CI 9.29 -.4 -2.3 +.6/D CorBdInvA m CI 9.31 -.3 -2.4 +.3/D CorBdInvC m CI 9.27 -.4 -2.6 -.4/E CorBdK CI 9.32 -.3 -2.3 +.7/C CorBdSvc b CI 9.30 -.3 -2.4 +.3/D CptlApprecInstl LG 29.56 +1.2 +6.1 +11.6/B CptlApprecInvA m LG 27.42 +1.1 +6.0 +11.3/B CptlApprecInvC m LG 20.51 +1.1 +5.7 +10.4/C CptlApprecK LG 29.71 +1.2 +6.1 +11.8/A CptlApprecR b LG 22.84 +1.1 +5.9 +11.0/B CrdtStrIncIns MU 10.19 +.5 +.1 +3.9/A CrdtStrIncInvA m MU 10.19 +.5 +.2 +3.7/A EmMktsInstl EM 24.02 +.9 +1.9 +6.3 EmMktsInvA m EM 23.15 +.9 +1.8 +5.9 EngyResInvA m EE 18.20 +9.2 -1.6 -10.8/E EqDivInstl LV 22.63 +4.8 -.2 +10.4 EqDivInvA m LV 22.56 +4.8 -.3 +10.1 EqDivInvC m LV 21.76 +4.8 -.5 +9.3 EqDivR b LV 22.73 +4.8 -.4 +9.8 EuroInvA m ES 15.47 +4.1 +1.6 +1.7 Exch LB 1045.02 +3.4 -.4 +8.1/C FltngRtIncInstl BL 10.20 +.4 +1.5 +3.7/B FltngRtIncInvA m BL 10.20 +.3 +1.4 +3.4/C FltngRtIncInvC m BL 10.20 +.3 +1.2 +2.6/E FocGrInvA m LG 4.03 +1.3 +6.3 +11.9/A GNMAInstl GI 9.19 -.3 -1.9 +.3/A GNMAInvA m GI 9.23 -.3 -2.0 +.1/B GNMAInvC m GI 9.19 -.3 -2.2 -.7/E GlbAllcIncInstl IH 19.66 +.8 -.8 +3.3/C GlbAllcIncInvA m IH 19.54 +.8 -.8 +3.0/D GlbAllcIncInvC m IH 17.60 +.7 -1.0 +2.2/E GlbAllcIncR b IH 18.59 +.7 -.9 +2.7/D GlbLSCrdtInstl XS 10.45 +.5 +1.0 +1.7/D GlbLSCrdtInvA m XS 10.43 +.5 +.9 +1.4/D GlbLSCrdtInvC m XS 10.23 +.4 +.6 +.7/E HYBdInstl HY 7.67 +.8 ... +4.6/A HYBdInvA m HY 7.66 +.7 -.2 +4.3/B HYBdInvC m HY 7.67 +.6 -.4 +3.5/C HYBdK HY 7.67 +.8 ... +4.7/A HYBdSvc b HY 7.67 +.8 -.1 +4.3/B HYMuniInstl HM 9.53 +.2 ... +4.5/A HighEqIncIns LV 27.08 +4.2 -.6 +4.8/E HighEqIncInvA m LV 23.24 +4.1 -.7 +4.4/E HighEqIncInvC m LV 15.72 +4.1 -.9 +3.6/E HthSciOpIns SH 56.59 +2.2 +.8 +5.2/A HthSciOpInvA m SH 54.00 +2.2 +.7 +4.9/A HthSciOpInvC m SH 47.50 +2.1 +.4 +4.2/B InProtBdInstl IP 10.48 -.3 -1.4 +.3/C InProtBdInvA m IP 10.24 -.2 -1.3 +.1/D InProtBdInvC m IP 9.90 -.3 -1.6 -.7/E IntlDivIns FB 28.93 +.9 -6.1 -.4/E IntlDivInvA m FB 27.06 +.9 -6.2 -.7/E IntlInstl FB 17.35 +2.6 -2.3 +6.0/A IntlInvA m FB 16.98 +2.6 -2.4 +5.6/A IntlInvC m FB 15.82 +2.5 -2.6 +4.6/B LCFocGrIns LG 14.01 +1.3 +6.8 +13.8/A LCFocGrInvA m LG 13.08 +1.2 +6.7 +13.5/A LCFocGrInvC m LG 10.34 +1.2 +6.4 +12.5/A LPDyn2020Instl TE 15.89 +1.6 -.1 +4.5 LPDyn2020InvA m TE 14.63 +1.5 -.1 +4.2 LPDyn2030Instl TH 14.24 +2.3 +.4 +5.9 LPDyn2030InvA m TH 13.69 +2.2 +.3 +5.6 LPDyn2040Instl TJ 18.02 +2.8 +.3 +6.9 LPDyn2040InvA m TJ 16.50 +2.8 +.3 +6.7 LatinAmerInstl LS 53.71 -.2 +7.5 +6.8 LatinAmerInvA m LS 53.03 -.2 +7.4 +6.4 LngHrznEqInvA m WS 13.11 +3.1 +.5 +2.9 LowDurBdInstl CS 9.50 +.1 -.1 +1.2/B LowDurBdInvA m CS 9.50 +.1 -.2 +.9/C LowDurBdInvC m CS 9.49 ... -.6 +.1/E LowDurBdK CS 9.49 +.1 -.2 +1.2/B ManagedIncK XY 10.27 NA NA NA/A MidCapDivIns MV 18.57 +5.0 +2.0 +6.9 MidCapDivInvA m MV 17.72 +4.9 +1.9 +6.6 MidCpGrEqInstl MG 24.02 +1.1 +6.6 +10.8/A MidCpGrEqInvA m MG 20.90 +1.1 +6.5 +10.4/A MidCpGrEqInvC m MG 16.48 +1.0 +6.3 +9.7/B NJMuniBdInstl MJ 10.96 ... -1.1 +2.9/A NJMuniBdInvA m MJ 10.97 +.1 -1.2 +2.7/A NYMuniOppsInstl MN 11.25 +.1 -.2 +4.0/A NYMuniOppsInvA m MN 11.26 +.1 -.2 +3.8/A NYMuniOppsInvA1 b MN 11.26 +.2 -.2 +3.9/A NYMuniOppsInvC m MN 11.25 +.1 -.5 +3.0/A NatrlResTrInstl SN 32.42 +7.2 -1.2 -.8 NatrlResTrInvA m SN 30.77 +7.2 -1.3 -1.1 NtnlMnInstl MI 10.72 ... -1.1 +2.3/A NtnlMnInvA m MI 10.72 -.1 -1.2 +2.0/B NtnlMnInvC m MI 10.73 -.1 -1.4 +1.3/D PAMuniBdInstl MP 10.91 ... -1.0 +2.5/A PAMuniBdInvA m MP 10.92 ... -1.1 +2.3/B ShrtTrmMuniIns MS 10.05 -.1 +.2 +.4/D ShrtTrmMuniInvA m MS 10.05 -.1 +.1 +.1/E StrGlbBdIncIns IB 5.99 -1.3 +.5 +3.1 StrGlbBdIncIvA m IB 5.98 -1.5 +.5 +2.8 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 +.1 +.2 +4.2/A StratMuOpInvA m MI 11.66 +.1 +.1 +3.9/A StratMuOpIvC m MI 11.66 ... -.1 +3.1/A TactOppsInstl TV 14.88 +.7 +3.3 +2.0/D TactOppsInvA m TV 14.78 +.8 +3.2 +1.7/D TechOppsInstl ST 27.19 -1.7 +6.9 +21.0/A TechOppsInvA m ST 25.30 -1.7 +6.8 +20.7/A TechOppsInvC m ST 21.57 -1.8 +6.6 +19.8/A TtlRetInstl CI 11.33 -.3 -2.1 +1.2 TtlRetInvA m CI 11.33 -.4 -2.3 +.8 TtlRetInvC m CI 11.33 -.3 -2.4 +.2 TtlRetR b CI 11.34 -.3 -2.3 +.6 USGovtBdInstl GI 10.08 -.5 -2.1 +.1/B USGovtBdInvA m GI 10.10 -.6 -2.1 -.2/C USMortgInstl CI 9.93 -.3 -1.9 +1.2/BBogle Investment ManSmCpGrInstl SB 30.78 +1.8 -1.4 +5.3/DBoston PartnersLSEqInstl LO 21.53 +3.5 -3.4 +7.5/A SmCpValIIInstl SV 26.11 +3.8 -.6 +7.8/C SmCpValIIInv b SV 24.98 +3.7 -.7 +7.5/CBoston TrustAsstMgmt AL 46.28 +2.1 -1.3 +7.7/A Eq LB 23.31 +2.6 -1.4 +9.4/ABragg Capital TrustQueensRdSmCpVal SV 26.39 +1.6 -2.8 +5.1/EBrandesIntlEqI FV 18.75 +4.8 +5.2 +4.3/BBridgesInvm LG 60.75 +1.2 +.3 +7.9/EBridgewayAggresivInvs1 MB 73.63 +.7 -2.3 +6.7/C BlueChip35Idx LB 14.29 +2.8 -1.9 +9.3/B SmCpVal SV 26.94 +6.5 +1.5 +7.2/C UltraSmCo SV 30.18 -.6 -.2 -2.6/E UltraSmCoMkt d SB 14.71 +1.6 +3.2 +7.4/CBright RockMidCpGrInstl MG 17.15 -.4 -.3 +8.8/B QualLgCpInstl LB 16.02 +2.8 -3.3 +6.1/EBroadviewOpp SB 35.32 +3.1 +2.3 +4.7/EBrookeld InvestmenGlbLtdInfrasI XO 12.15 +3.8 -3.8 -1.3/E GlbLtdInfrasY XO 12.14 +3.8 -3.9 -1.4/E GlbLtdRlEsttI GR 12.62 +2.8 -4.5 +1.4/CBrown AdvisoryFlexEqIns d LG 20.84 +2.2 +.4 +9.0/D GrEqInstl d LG 22.42 +1.1 +6.9 +11.3/B GrEqInv d LG 22.21 +1.1 +6.8 +11.2/B IntermIncInv d CI 10.35 -.4 -1.4 +.8/C MrylndBdInv d SS 10.47 -.1 -.5 +1.6/A SmCpFdmtlValIns d SB 28.07 +2.8 -1.3 +7.4/C SmCpGrInv d SG 19.35 +1.7 +4.2 +9.7/B SmrstEmMktsIns d EM 11.13 -1.1 -1.0 +4.2/DBrown Cap MgmtSmCoInv b SG 97.53 +3.0 +9.3 +15.6/ABruceBruce MA 506.48 +.9 -3.6 +4.0/DBuffaloDiscv MG 24.39 +.6 +.7 +8.4/B EmergOpps SG 16.13 +1.3 +3.3 +7.5/D FlexInc AL 15.32 +4.7 -1.3 +5.2/D Gr LG 29.95 +1.8 +2.8 +8.2/D HY HY 10.99 +.1 -.6 +3.3/D LgCp LG 28.68 ... -1.2 +9.3/D MidCp MG 14.08 +1.9 +3.5 +4.2/E SmCp SG 15.21 +2.1 +3.8 +8.3/CCG Capital MarketsCorFI CI 7.86 -.5 -2.4 +.9/C EmMktsEqInvms EM 15.98 -2.0 -1.5 +7.8/A IntlEq FB 13.04 +3.2 +.5 +4.9/B IntlFI IB 7.83 -.4 +1.3 +2.7/B LgCpEq LG 19.45 +2.0 +.2 +7.8/E MuniBdInvms ML 9.10 -.2 -2.0 +1.5/E SmMidCpEq SG 20.93 +2.1 +.8 +3.9/ECGMFoc LB 52.72 +2.2 -1.2 +9.0/B Mut AL 31.34 +1.1 +1.0 +6.7/A Rlty MB 30.21 +1.9 -6.2 +7.2/BCMAdvsFI CS 11.14 ... -.7 +2.0/ACRMMidCpValInstl MB 22.24 +3.4 +2.0 +10.0/A SmCpValInstl SB 19.30 +2.2 -2.5 +9.3/A SmCpValInv SB 16.74 +2.2 -2.6 +9.0/BCalamosCnvrtA m CV 18.06 -.2 +2.6 +4.4/D CnvrtC m CV 17.88 -.2 +2.4 +3.6/E CnvrtInstl CV 16.20 -.1 +2.7 +4.6/C EvolvingWldGrA m EM 15.21 -1.9 -.3 +2.7/E EvolvingWldGrI EM 15.31 -1.9 -.1 +3.0/E GlbGrIncA m IH 9.50 +.7 +.4 +4.7/B GlbGrIncC m IH 8.45 +.8 +.2 +3.9/B GlbGrIncI IH 9.78 +.8 +.6 +5.0/A GrA m LG 33.08 +1.2 +1.8 +6.6/E GrC m LG 21.05 +1.1 +1.6 +5.8/E GrIncA m AL 32.14 +1.3 +.5 +7.4/A GrIncC m AL 32.30 +1.3 +.3 +6.6/A GrIncInstl AL 30.91 +1.3 +.6 +7.7/A GrInstl LG 43.35 +1.2 +2.0 +6.9/E IntlGrA m FG 21.24 +.6 -.7 +6.0/B IntlGrInstl FG 21.74 +.6 -.6 +6.3/B MktNetrlIncA m NE 13.43 +.6 +1.6 +3.4/A MktNetrlIncC m NE 13.64 +.6 +1.4 +2.6/B MktNetrlIncIns NE 13.28 +.7 +1.8 +3.6/ACalvertBalA m MA 31.19 +1.0 -1.2 +3.9/D BalC m MA 30.19 +.9 -1.4 +3.1/E BdA m CI 15.75 -.4 -1.8 +1.2/B EqA m LG 44.07 +2.2 +2.8 +9.4/C EqC m LG 25.89 +2.1 +2.5 +8.6/D IncA m TW 16.03 -.4 -2.8 +1.8/C IntlEqA m FV 17.62 +3.0 +.2 +1.8/E MdCpA m MB 31.89 +3.0 +1.2 +1.7/E RspMuniIncA m MI 15.61 ... -1.3 +1.9/B ShrtDurIncA m CS 15.88 ... -.5 +1.3/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 +1.9 -.9 +13.1/A NL Vanguard TtlSMIdxAdmrl LB 189,798 +2.0 -.6 +12.9/A NL Vanguard InsIdxIns LB 129,325 +1.9 -.9 +13.1/A NL Vanguard TtlSMIdxInv LB 127,388 +2.0 -.6 +12.8/B NL Vanguard TtInSIdxInv FB 125,157 +2.7 0.0 +6.2/C NL Vanguard TtlSMIdxIns LB 115,813 +2.0 -.6 +12.9/A NL Vanguard TtInSIdxInsPlus FB 95,853 +2.6 0.0 +6.3/C NL Fidelity Contrafund LG 91,653 +1.0 +3.1 +15.0/B NL Vanguard InsIdxInsPlus LB 90,985 +1.9 -.9 +13.1/A NL American Funds GrfAmrcA m LG 86,214 +1.3 +3.4 +14.8/B 5.75 Vanguard WlngtnAdmrl MA 85,530 +2.0 -1.8 +8.8/A NL Vanguard TtBMIdxAdmrl CI 83,589 -.6 -2.5 +1.4/C NL Fidelity 500IndexPrm LB 75,073 +1.9 -.9 +13.1/A NL American Funds IncAmrcA m AL 74,723 +1.9 -1.9 +7.4/D 5.75 Vanguard TtInSIdxAdmrl FB 70,431 +2.7 0.0 +6.2/C NL Dodge & Cox Stk LV 69,216 +3.3 -.3 +13.5/A NL American Funds CptlIncBldrA m IH 68,796 +1.7 -2.9 +5.5/C 5.75 Dodge & Cox IntlStk FB 63,742 +3.2 -.6 +7.1/B NL American Funds AmrcnBalA m MA 62,892 +1.3 -1.3 +9.0/A 5.75 American Funds InvCAmrcA m LB 61,507 +1.7 -1.2 +12.3/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 23.88 +19.3 888-776-3637 ProFunds UltSctOilGasInv LE NL 38.78 +13.8 888-776-3637 Guinness Atkinson GlbEngy EE NL 24.11 +11.9 800-915-6566 Rydex EngySvcsH b EE NL 25.83 +10.7 800-820-0888 Rydex EngySvcsInv EE NL 28.39 +10.7 800-820-0888 BlackRock AlCpEngyRsInstl EE NL 11.89 +10.5 800-441-7762 BlackRock AlCpEngyRsInvA m EE 5.25 11.57 +10.5 800-441-7762 BlackRock AlCpEngyRsInvC m EE 1.00 11.02 +10.4 800-441-7762 INVESCO EngyA m EE 5.50 25.68 +10.3 800-959-4246 INVESCO EngyInv b EE NL 25.57 +10.3 800-959-4246 INVESCO EngyC m EE 1.00 21.97 +10.2 800-959-4246 Highland SmCpEqA m SG 5.75 14.51 +9.9 877-665-1287 Ivy EngyA m EE 5.75 12.61 +9.9 800-777-6472 Ivy EngyC m EE 1.00 11.69 +9.9 800-777-6472 Fidelity Select Energy EE NL 46.30 +9.8 800-544-8544 ICON EngyS EE NL 12.40 +9.8 800-828-4881 Rydex EngyInv EE NL 81.16 +9.8 800-820-0888 Fidelity Advisor EnergyA m EE 5.75 35.61 +9.7 877-208-0098 Fidelity Advisor EnergyI EE NL 37.52 +9.7 877-208-0098 Fidelity Advisor EnergyM m EE 3.50 36.43 +9.7 877-208-0098 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 80.01 +15.9 888-776-3637 ProFunds UltLtnAmrInv LE NL 43.82 +12.7 888-776-3637 Copley Copley d LV NL 98.63 +11.3 877-881-2751 Highland SmCpEqA m SG 5.75 14.51 +11.3 877-665-1287 Virtus KARMidCapGrA m MG 5.75 30.81 +11.3 800-243-1574 Berkshire Foc d ST NL 23.71 +10.4 877-526-0707 Artisan SmCpInvs SG NL 33.69 +10.3 800-344-1770 Virtus InvtvGrStkIns LG NL 23.20 +10.0 888-784-3863 Fidelity Select CommsEquip ST NL 37.16 +9.9 800-544-8544 ProFunds RsngRtsOppInv IT NL 42.82 +9.8 888-776-3637 Baron OppInstl MG NL 19.30 +9.7 800-992-2766 Wells Fargo SpecizedTechA f ST 5.75 13.98 +9.7 800-222-8222 Baron OppRetail b MG NL 18.63 +9.6 800-992-2766 ProFunds RsngRtsOppSvc b IT NL 38.41 +9.5 888-776-3637 Kinetics SmCptlOppsNLd d SB NL 56.07 +9.4 800-930-3828 Brown Cap Mgmt SmCoInv b SG NL 97.53 +9.3 877-892-4226 Federated KaufmannR m MG NL 6.12 +9.3 800-341-7400 Firsthand TechOpps ST NL 10.91 +9.3 888-884-2675 Lord Abbett DevelopingGrF b SG NL 26.39 +9.3 888-522-2388 Lord Abbett DevelopingGrI SG NL 29.17 +9.3 888-522-2388 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 55

USLCCrRspnbIdxA m LB 22.06 +1.4 -.8 +8.5/CCambiarGlblUltrFcsInv d WS 19.70 +4.3 -.7 +1.0/E IntlEqInv d FB 28.67 +3.8 +.9 +4.8/B OppInstl LV 23.26 +2.8 -2.1 +7.2/C OppInv LV 23.33 +2.8 -2.2 +6.9/C SmCpInstl d SB 19.92 +4.8 +2.0 +2.5/E SmCpInv d SB 19.47 +4.8 +2.0 +2.3/ECarillonClVtCptlApprA m LG 42.14 +1.1 +.3 +11.8/A EagleGrIncA m LV 20.53 +2.6 -1.8 +8.0/B EagleGrIncC m LV 19.66 +2.4 -2.1 +7.2/C EglMidCpGrA m MG 58.12 -.2 +2.9 +9.9/B EglMidCpGrC m MG 46.60 -.2 +2.7 +9.1/B EglMidCpStkA m MG 28.17 +1.5 -.7 +6.5/D EglSmCpGrA m SG 60.39 +.7 +1.3 +8.0/C EglSmCpGrC m SG 44.72 +.6 +1.1 +7.2/D ReamsCore+BdI CI 30.89 -.8 -2.3 +1.1/B ReamsCoreBdI CI 11.11 -.7 -2.2 +1.0/B ReamsUnconsBdI NT 11.63 -.4 -1.0 +2.2/C ReamsUnconsBdY b NT 11.68 -.4 -1.2 +1.9/D ScoutIntlI FB 21.37 +2.5 -.5 +5.1/B ScoutMdCpI MB 18.96 +2.0 -.3 +11.6/A ScoutSmCpI SG 28.22 +2.7 +1.1 +12.3/ACausewayIntlValInstl d FV 17.00 +4.0 -1.8 +3.3/C IntlValInv d FV 16.88 +4.1 -1.9 +3.1/CCenter Coast CapitalBrkdMLPFocA m LP 6.66 +5.9 -5.9 -8.1/A BrkdMLPFocC m LP 6.15 +5.9 -6.2 -8.8/AChamplainSmCoAdv b SG 20.69 +3.6 +4.0 +11.9/ACity National RochdaCorpBdServicing CS 10.19 -.1 -1.1 +.5/D DivIncN b LV 37.34 +1.2 -6.6 +4.3/EClearBridgeAggresivGrA m LG 205.29 +2.0 +.9 +3.2/E AggresivGrC m LG 164.51 +2.0 +.7 +2.5/E AggresivGrI LG 226.54 +2.1 +1.0 +3.5/E AggresivGrIS LG 228.95 +2.1 +1.1 +3.6/E AllCpValA m LV 13.96 +2.7 -4.0 +6.8/C AllCpValC m LV 12.04 +2.7 -4.1 +6.1/D ApprecA m LB 23.21 +2.6 -1.7 +8.1/C ApprecC m LB 22.36 +2.6 -1.8 +7.4/D ApprecI LB 23.07 +2.6 -1.5 +8.4/C ApprecIS LB 23.14 +2.7 -1.5 +8.6/C CBIntlSmCpI FA 18.96 +3.0 -.8 +6.4/C DivStrat1 LB 22.58 +2.2 -3.7 +8.0/C DivStratA m LB 22.56 +2.2 -3.8 +7.7/D DivStratC m LB 22.24 +2.2 -4.0 +7.0/D DivStratI LB 23.15 +2.2 -3.7 +8.0/C IntlGrC m FG 41.23 +2.6 +2.9 +6.7/B IntlGrI FG 47.48 +2.6 +3.2 +7.7/A IntlValA m FV 11.76 +3.1 -.5 +3.8/B IntlValIS FV 11.82 +3.1 -.3 +4.3/B LgCpGrA m LG 41.62 +2.4 +2.4 +11.9/A LgCpGrC m LG 33.53 +2.4 +2.2 +11.2/B LgCpGrI LG 46.12 +2.4 +2.5 +12.3/A LgCpValA m LV 32.31 +2.9 -2.4 +6.3/D LgCpValC m LV 31.38 +2.8 -2.6 +5.5/E LgCpValI LV 32.25 +2.9 -2.3 +6.6/C MidCpA m MB 32.36 +1.7 -3.2 +4.3/D MidCpC m MB 25.88 +1.7 -3.4 +3.6/E MidCpI MB 35.91 +1.7 -3.1 +4.6/D MidCpIS MB 36.25 +1.7 -3.1 +4.7/D SmCpC m SB 38.08 +1.1 -1.1 +8.4/B SmCpGrA m SG 35.33 +2.2 +7.7 +9.7/B SmCpGrI SG 37.66 +2.3 +7.8 +10.0/B SmCpGrIS SG 38.03 +2.3 +7.9 +10.2/B SmCpGrR b SG 34.48 +2.2 +7.6 +9.4/B SmCpI SB 60.11 +1.1 -.8 +9.5/A SmCpValA m SV 19.23 +3.4 -3.4 +5.5/D TactDivIncA m MV 15.83 +2.3 -4.6 -1.7/E TactDivIncC m MV 15.04 +2.3 -4.8 -2.4/E TactDivIncI MV 15.95 +2.4 -4.5 -1.5/E ValTrustC m LB 77.47 +2.7 -3.1 +4.2/E ValTrustI LB 92.91 +2.8 -2.9 +5.2/EClermontCLSGrandIncN CA 11.32 +1.3 -.4 +3.9/BClipperClipper LB 120.07 +3.1 -.3 +11.0/ACohen & SteersDivVal,IncInstl LB 14.76 +1.9 -3.1 +7.5/D GlbInfras,IncI XO 18.45 +2.1 -3.9 +2.6/B GlbRltys,IncA m GR 50.97 +1.9 -3.5 +2.8/B GlbRltys,IncI GR 51.22 +2.0 -3.4 +3.2/B InstlRltys SR 39.66 +2.3 -7.8 +2.4/B IntlRltyA m GR 12.09 +1.5 +.6 +4.2/A IntlRltyI GR 12.18 +1.6 +.7 +4.6/A PrfrdScInc,IncA m RR 13.72 +.3 -1.7 +4.9/B PrfrdScInc,IncC m RR 13.64 +.2 -1.9 +4.2/D PrfrdScInc,IncI RR 13.75 +.2 -1.6 +5.3/B RlEsttSecIncA m SR 13.51 +2.0 -8.3 +3.2/A RlEsttSecIncC m SR 12.24 +2.0 -8.4 +2.6/A RlEsttSecIncIns SR 14.23 +2.1 -8.1 +3.6/A Rltys SR 58.98 +2.3 -7.9 +2.1/BColorado BondSharesATxEx f SI 9.05 +.3 +1.5 +4.5ColumbiaAMTFrCAIMBIns MF 10.22 -.1 -1.1 +1.8/B AMTFrCTIMBIns SI 10.29 ... -1.1 +1.0/D AMTFrIMBA m MI 10.26 -.1 -1.5 +1.4/C AMTFrIMBIns MI 10.26 -.1 -1.4 +1.6/C AMTFrMAIMBIns MT 10.33 ... -1.3 +1.3/C AMTFrNYIMBIns MN 11.62 -.2 -1.2 +1.5/C AMTFrORIMBIns SI 12.10 -.1 -1.2 +1.4/B AMTFrSCIMBIns SI 9.96 -.1 -1.3 +1.4/B AcornA m MG 13.36 +.9 +3.4 +9.9/B AcornC m MG 6.79 +.9 +3.2 +9.1/B AcornIns MG 15.92 +1.0 +3.4 +10.2/A AcornIntSelIns FG 29.47 +1.9 +.8 +8.1/A AcornIntlA m FR 47.55 +2.3 +2.2 +6.0/E AcornIntlC m FR 45.46 +2.2 +2.0 +5.2/E AcornIntlIns FR 47.65 +2.3 +2.3 +6.3/E AcornSelA m MG 14.49 +1.5 -.9 +10.2/A AcornSelIns MG 16.41 +1.5 -.8 +10.4/A AcornUSAIns SG 15.99 +2.4 +5.1 +9.9/B BalA m MA 40.14 +.8 -2.8 +5.0/C BalIns MA 40.07 +.8 -2.8 +5.3/B BdIns CI 8.27 -.4 -2.3 +1.2/B ContrCoreA m LB 24.87 +1.4 -3.2 +7.9/C ContrCoreIns LB 25.06 +1.4 -3.1 +8.2/C ContrCoreV f LB 24.63 +1.4 -3.2 +7.9/C ContrEurpA m ES 7.37 +2.6 +.7 +3.1/D ConvrtSecsA m CV 20.26 +.1 +2.2 +5.4/B ConvrtSecsIns CV 20.29 +.1 +2.3 +5.7/A CorpIncA m TW 9.88 -.3 -3.3 +1.5/D CorpIncIns TW 9.88 -.1 -3.2 +1.7/C CptAllcAgrA m AL 13.33 +1.4 -.7 +7.0/A CptAllcAgrC m AL 12.99 +1.2 -1.0 +6.2/B CptAllcCnsA m XY 10.10 +.3 -1.6 +2.3/C CptAllcMdAgA m MA 12.84 +1.2 -.9 +6.0/A CptAllcMdAgC m MA 12.86 +1.0 -1.2 +5.2/B CptAllcMdAgIns MA 12.82 +1.1 -.8 +6.3/A CptAllcMdCnsA m CA 10.99 +.7 -1.3 +3.4/C CptAllcModA m CA 11.49 +.9 -1.1 +4.9/A CptAllcModC m CA 11.40 +.9 -1.3 +4.1/B DiscpCoreA m LB 11.96 +2.2 +.2 +9.0/B DiscpSmCoreV f SB 6.94 +3.3 -.3 +3.5/E DivIncA m LV 21.29 +1.5 -3.0 +9.3/A DivIncC m LV 20.63 +1.4 -3.2 +8.5/A DivIncIns LV 21.31 +1.5 -2.9 +9.6/A DivIncV f LV 21.30 +1.5 -3.0 +9.3/A DivOppA m LV 9.53 +3.9 -.9 +6.8/C DivOppC m LV 9.32 +3.8 -1.2 +5.9/D EmMktsIns EM 13.52 -2.1 -2.1 +7.4/A FltRtA m BL 9.15 +.3 +2.0 +3.9/B GlEngNatResA m SN 20.14 +8.6 +1.8 +2.9/C GlEngNatResI SN 20.39 +8.6 +1.8 +3.2/C GlbDivOppA m WS 18.79 +2.8 -2.8 +3.2/E GlbDivOppIns WS 18.85 +2.8 -2.7 +3.5/E GlbEqValA m WS 14.10 +3.7 -.6 +5.3/D GlbOppsA m IH 13.77 +.3 +.4 +5.7/A GlbStratEqA m WS 15.35 +1.8 -.1 +7.5/B GlbStratEqC m WS 13.12 +1.8 -.3 +6.7/C GlbTechGrA m ST 31.51 -1.5 +4.3 +20.1/A GlbTechGrC m ST 28.34 -1.5 +4.0 +19.2/B GlbTechGrIns ST 32.74 -1.4 +4.4 +20.4/A GrtrChinaA m CH 51.16 -1.5 +.1 +7.0/B HYBdA m HY 2.88 +.7 -1.4 +3.4/D HYBdC m HY 2.86 +.7 -1.6 +2.6/E HYMuniA m HM 10.49 +.2 ... +3.4/C HYMuniIns HM 10.49 +.3 +.1 +3.6/C IncBuilderA m XY 11.81 +.8 -.8 +3.8/A IncOppsA m HY 9.65 +.8 -1.4 +3.1/D LgCpEnhCoreA b LB 24.59 +2.2 -.4 +9.3/B LgCpEnhCoreIns LB 24.55 +2.2 -.3 +9.5/A LgCpGrA m LG 40.23 +.1 +1.4 +9.1/D LgCpGrC m LG 33.73 ... +1.1 +8.3/D LgCpGrIIIA m LG 17.74 +.1 +1.2 +8.5/D LgCpGrIIIC m LG 12.70 ... +1.0 +7.7/E LgCpGrIIIIns LG 19.08 +.2 +1.3 +8.8/D LgCpGrIns LG 41.76 +.1 +1.4 +9.4/D LgCpGrV f LG 39.88 +.1 +1.4 +9.1/D LgCpIdxA b LB 49.03 +1.9 -1.0 +9.3/B LgCpIdxIns LB 49.31 +1.9 -1.0 +9.6/A LgCpValA m LV 14.07 +2.3 -3.0 +7.6/B LgCpValC m LV 14.03 +2.2 -3.3 +6.8/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 25.68 +1.0 +.9 +6.5/D MidCapGrIns MG 27.41 +1.0 +1.0 +6.8/D MidCapIdxA b MB 16.47 +2.7 -.5 +8.4/A MidCapIdxIns MB 16.40 +2.6 -.4 +8.6/A MidCapValA m MV 13.29 +2.5 -2.7 +5.4/D MidCapValC m MV 12.32 +2.6 -2.8 +4.6/E MidCapValIns MV 13.33 +2.6 -2.5 +5.7/D Pac/AsIns DP 11.40 +1.1 -1.4 +8.6/C QualityIncA m CI 5.29 -.4 -1.5 +1.0/B RlEstateEqA m SR 12.86 +2.9 -7.8 +1.4/B RlEstateEqIns SR 12.89 +2.9 -7.7 +1.7/B S/MCpValA m SV 10.17 +3.7 +.3 +5.4/D STBdA m CS 9.86 ... -.4 +.4/D STBdIns CS 9.85 ... -.3 +.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 13.19 +1.9 +2.3 +9.3/A SelIntlEqA m FG 14.87 +2.8 ... +2.9/E SelIntlEqIns FG 15.21 +2.8 +.1 +3.1/E SelLgCpEqA m LB 14.37 +1.5 -1.6 +9.9/A SelLgCpEqIns LB 14.27 +1.5 -1.5 +10.2/A SelLgCpGrA m LG 16.74 -.6 +4.3 +7.7/E SelLgCpGrIns LG 17.27 -.5 +4.5 +8.0/E SelLgCpValA m LV 25.35 +2.4 -3.4 +9.0/A SelLgCpValC m LV 23.22 +2.3 -3.6 +8.2/B SelSmlrCpValA m SB 18.19 +.8 +.8 +4.7/E SlgCmsInfoA m ST 72.09 -3.4 +1.9 +17.4/C SlgCmsInfoC m ST 49.78 -3.4 +1.6 +16.6/C SlgGlbTechA m ST 40.09 -3.6 +2.0 +17.8/B SlgGlbTechC m ST 30.99 -3.7 +1.7 +16.9/C SmCpGrIA m SG 18.59 +.2 +2.1 +11.1/A SmCpGrIIns SG 19.73 +.3 +2.2 +11.3/A SmCpIdxA b SB 25.32 +3.8 +2.5 +10.7/A SmCpIdxIns SB 25.48 +3.8 +2.6 +11.0/A SmCpValIA m SV 41.01 +4.1 -1.9 +9.9/A SmCpValIIA m SV 17.65 +4.7 -.4 +7.8/B SmCpValIIIns SV 17.92 +4.7 -.3 +8.1/B SmCpValIIns SV 45.57 +4.1 -1.8 +10.1/A StratIncA m NT 5.95 +.2 -.4 +3.4/B StratIncC m NT 5.95 +.2 -.7 +2.6/B StratIncIns NT 5.86 +.3 -.3 +3.7/A StratMuniIncA m ML 3.97 -.2 -1.2 +3.1/A StrtCAMuIncA m MC 7.51 -.2 -1.4 +2.3/C StrtCAMuIncInst MC 7.51 -.2 -1.3 +2.5/B StrtNYMuIncA m MY 7.27 -.1 -1.4 +2.2/C ThermostatA m XY 14.49 -.2 -1.0 +2.2/C ThermostatC m XY 14.56 -.3 -1.2 +1.4/D ThermostatIns XY 14.30 -.2 -.9 +2.5/C TtlRetBdA m CI 8.82 -.2 -1.8 +1.4/A TtlRetBdIns CI 8.82 -.2 -1.7 +1.7/A TxExmptA m ML 13.31 -.1 -1.2 +2.2/C TxExmptC m ML 13.31 -.1 -1.4 +1.5/D TxExmptIns ML 13.32 ... -1.1 +2.4/B USTrsIdxIns GI 10.72 -.7 -2.4 -.1/CCommerceBd CI 19.38 -.4 -2.2 +1.5/A Gr LG 32.32 +.7 -.8 +11.6/B KansasTFIntrmBd SI 18.97 -.1 -1.4 +1.3/B MidCpGr MG 39.44 +1.0 -.2 +9.9/B MssrTFIntrmBd SI 19.07 -.2 -1.5 +1.5/B NtnlTFIntrmBd MI 19.15 -.1 -1.6 +1.7/B ShrtTrmGovt GS 16.82 -.2 -.6 +.2/B Val LV 30.20 +3.6 -3.5 +8.1/BCommunity ReinvestQlfdInvm b GI 10.29 -.5 -1.8 +.2/AConvergenceCorPlusInstl LB 19.01 +3.8 +1.5 +9.7/A OppsInstl SB 11.96 +3.0 -1.2 +6.3/DCopeland Capital ManRkMgdDivGrI d LB 13.95 +2.0 +1.2 +4.1/ECopleyCopley d LV 98.63 +2.0 +11.3 +11.9Credit SuisseCmdtyRetStratA m BB 4.97 +1.8 +1.2 -3.9/D CmdtyRetStratI BB 5.09 +2.0 +1.4 -3.6/D FltngRtHiIncA m BL 6.89 +.5 +1.3 +4.1/A FltngRtHiIncC m BL 6.91 +.4 +1.0 +3.3/CCrossmark StewardS/MCpEnhIdxA b SB 15.87 +2.9 +.2 +8.3/BCullenHiDivEqInstl d LV 17.70 +2.5 -3.2 +7.8/B HiDivEqRetail m LV 17.69 +2.5 -3.3 +7.5/BCutlerEq LV 19.45 +1.6 -5.5 +7.5/BDFAAsiaPacSmCoIns PJ 23.46 -.4 -1.7 +6.4/B CAInTmMnBdIns MF 10.37 -.2 -.7 +1.0/D CASTMnBdIns SS 10.23 -.1 +.1 +.6/B CSTGEIntlScCrEq FV 10.36 +4.0 +.8 +6.8/A CSTGEUSSclCrEq2 MB 17.41 +2.3 -.7 +9.3/A CntnntlSmCIns ES 29.22 +1.9 +2.2 +13.5/A EMktCorEqI EM 23.13 ... -.4 +5.7/B EMktSCInstl EM 23.87 +1.2 ... +7.4/A EmMktsII EM 29.04 -.3 -.3 +5.6/C EmMktsInstl EM 30.36 -.4 -.4 +5.4/C EmMktsSocialCor EM 14.86 -.2 -.3 +6.2/B EmMktsValInstl EM 31.82 +1.8 +1.9 +6.3/B EnhUSLgCoInstl LB 12.69 +1.5 -1.8 +9.3/B FvYrGlbFIIns IB 10.80 -.1 -.6 +.9/E GlbAllc2575Ins XY 13.41 +.5 -.5 +2.7/B GlbAllc6040Ins MA 17.97 +1.4 -.6 +5.3/B GlbEqInstl WS 23.14 +2.5 -.4 +8.0/B GlbRlEsttSec GR 10.31 +1.6 -5.8 +2.1/B InProtSecIns IP 11.53 -.3 -1.9 +.5/C IntlCorEqIns FB 14.65 +3.8 +.8 +7.3/A IntlLgCpGr FG 13.17 +3.0 +.2 +4.9/D IntlRlEsttScIns GR 5.17 +1.4 -.6 +2.7/B IntlSclCrEqInst FV 14.14 +4.0 +1.1 +7.5/A IntlSmCoInstl FQ 21.44 +2.6 +.8 +10.3/B IntlSmCpGr FR 16.08 +1.8 +1.2 +11.3/B IntlSmCpValIns FA 23.01 +3.7 +.2 +9.4/B IntlSstnbtyCor1 FB 11.11 +3.3 +.5 +6.0/A IntlValIII FV 17.67 +5.9 +2.0 +5.9/A IntlValInstl FV 20.85 +5.9 +1.9 +5.8/A IntlVctrEqIns FA 13.69 +3.7 +.9 +8.2/B ItmGovtFIIns GI 11.95 -1.0 -2.7 .../B ItmTExtnddQlIns TW 10.30 -.8 -3.8 +1.1/E ItmTMnBdIns MI 9.98 -.2 -.9 +.9/E JapaneseSmCoIns JS 29.39 +3.4 +.9 +14.8/A LgCpIntlInstl FB 24.01 +3.9 +.5 +4.8/B OneYearFIInstl UB 10.25 ... +.1 +.6/D RlEsttSecInstl SR 32.01 +1.8 -8.8 +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 +1.0/B SlvLyHdgGlEqIns WS 16.58 +3.0 -.4 +7.4/B SlvlyHdgGlFIIns IB 9.49 ... -.1 +.7/E TAUSCorEq2Instl MB 18.02 +2.5 -.4 +8.8/A TAWexUSCrEqIns FB 11.91 +2.9 +.5 +6.8/A TMdIntlVal FV 17.13 +5.7 +1.9 +5.7/A TMdUSEq LB 28.84 +1.9 -.4 +9.6/A TMdUSMktwdVl LV 30.47 +3.5 -1.0 +8.5/A TMdUSMktwdVlII LV 28.39 +3.5 -1.0 +8.7/A TMdUSSmCp SB 44.22 +3.5 +.5 +8.8/B TMdUSTrgtedVal SV 37.45 +3.5 -.1 +8.1/B TwYrGlbFIIns IB 9.88 ... ... +.6/E TwoYrFIInstl CS 9.90 ... ... +.6/C TwoYrGovtInstl GS 9.74 -.1 -.1 +.2/B USCorEq1Instl LB 22.66 +2.2 -.3 +9.4/B USCorEqIIInstl MB 21.41 +2.5 -.5 +8.7/A USLgCo LB 20.47 +1.9 -.9 +9.8/A USLgCpGrInstl LG 19.08 +.9 -.1 +10.1/C USLgCpValII LV 18.39 +3.3 -1.3 +9.7/A USLgCpValIII LV 26.54 +3.3 -1.3 +9.7/A USLgCpValInstl LV 38.43 +3.3 -1.3 +9.5/A USMicroCpInstl SB 22.36 +3.7 +1.6 +9.4/A USSmCpGrInstl SG 18.54 +2.5 -.5 +7.6/D USSmCpInstl SB 36.03 +3.6 +.4 +8.5/B USSmCpValInstl SV 38.07 +4.3 +.4 +7.3/C USSocialCorEq2 MB 15.98 +2.6 -.5 +8.8/A USSstnbtyCor1 LB 21.10 +2.2 +.1 +9.5/A USTrgtedValIns SV 24.83 +3.9 -.1 +7.7/C USTrgtedValR1 SV 24.82 +3.9 -.1 +7.6/C USVectorEqInstl MV 19.13 +3.3 -.1 +8.2/B WlexUSGovFIIns IB 10.19 -.4 -.8 +1.9/C WlexUSTrgVlIns FA 15.24 +3.0 ... +8.9/B WlexUSVlPrtIns FV 13.19 +4.6 +1.7 +6.3/ADFDentPremGrInv MG 30.89 +2.3 +6.4 +12.6/ADavenportCor LG 22.91 +1.5 -1.2 +7.3/E EqOpps MG 17.32 -.3 -4.2 +2.9/E ValInc LV 16.79 +2.0 -4.0 +6.8/CDavisApprecIncA m AL 39.66 +2.5 -.2 +2.9/E ApprecIncY AL 39.84 +2.5 -.1 +3.2/E FinclA m SF 52.17 +3.2 +.4 +11.3/B FinclC m SF 43.36 +3.1 +.2 +10.4/C NYVentureA m LB 33.98 +3.0 -.8 +9.8/A NYVentureC m LB 30.79 +3.0 -1.0 +9.0/B NYVentureY LB 34.74 +3.0 -.7 +10.1/A OppA m LG 36.53 +2.3 -1.3 +10.4/B OppC m LG 29.89 +2.2 -1.5 +9.6/C RlEsttA m SR 36.67 +2.4 -7.4 +2.7/ADelaware InvCorpBdA m TW 5.62 -.4 -3.7 +1.1/D CorpBdInstl TW 5.62 -.4 -3.6 +1.4/D DiversIncA m CI 8.48 -.4 -1.8 +1.1/B EmMktsA m EM 19.60 -1.2 -2.8 +9.0/A ExtnddDrBdA m TW 6.27 -1.1 -6.6 +1.2/D ExtnddDrBdInstl TW 6.26 -1.1 -6.5 +1.4/D HYOppsA m HY 3.73 +.2 -1.5 +2.3/E IntlValEqA m FV 15.46 +3.5 -1.1 +4.2/B IntlValEqInstl FV 15.52 +3.6 -1.0 +4.5/B LtdTrmDvrsIncA m CS 8.31 -.3 -1.0 +.8/C MnstHYMnBdA m SM 10.61 -.1 -1.4 +2.2/A NtnlHYMnBdA m HM 10.92 +.3 -.4 +4.0/B REITA m SR 10.21 +2.2 -9.8 -1.1/E SelGrA m LG 38.38 +1.6 +1.6 +4.2/E SelGrInstl LG 41.80 +1.6 +1.7 +4.5/E SmCpValA m SV 65.16 +4.2 -1.2 +9.6/A SmCpValC m SV 53.97 +4.1 -1.4 +8.7/B SmidCpGrA m SG 22.80 -1.0 +4.1 +9.7/B TFArizonaA m SL 11.20 -.1 -1.1 +2.1/A TFCaliforniaA m MC 11.93 -.1 -1.4 +2.6/B TFColoradoA m SL 11.03 -.1 -1.1 +2.4/A TFIdahoA m SL 11.17 -.1 -1.3 +1.8/B TFMnnstA m SM 12.13 -.1 -1.3 +1.8/B TFMnnstIntrmA m SM 10.81 -.1 -1.3 +1.5/C TFPnsylvnA m MP 7.92 -.1 -1.2 +2.3/B TFUSAA m ML 11.39 -.1 -1.2 +2.3/C TFUSAIntermA m MI 11.72 ... -1.1 +1.6/C USGrA m LG 23.94 +1.0 +1.1 +6.6/E USGrInstl LG 26.10 +1.0 +1.1 +6.9/E ValInstl LV 21.78 +5.0 +1.9 +8.4/A WlthBldrA m MA 14.24 +2.0 -2.4 +3.2/EDeutscheCATxFrIncA m MC 7.38 ... -1.6 +1.7/E CATxFrIncS MC 7.36 -.1 -1.6 +1.9/D CROCIEqDivA m LV 55.85 +1.0 -2.4 +7.7/B CROCIEqDivC m LV 55.68 +.9 -2.7 +6.9/C CROCIIntlA m FB 48.41 +2.6 -.3 +.9/E CROCIIntlC m FB 48.06 +2.6 -.6 +.1/E CROCIIntlS FB 48.61 +2.6 -.3 +1.1/E CmnctnsA m SC 26.32 +3.9 -2.0 +3.8/C CorEqA m LB 27.24 +2.6 -.1 +9.7/A CorEqS LB 27.53 +2.6 ... +10.0/A CptlGrA m LG 78.10 +2.1 +1.4 +9.9/C CptlGrS LG 78.89 +2.1 +1.5 +10.2/C EAFEEqIdxInstl FB 6.58 +3.6 +.4 +4.4/C EmMktFixIncS EB 9.23 +.1 -2.6 +2.1/E EmMktsEqS EM 20.54 -1.3 -.5 +5.4/C Eq500IdxInstl LB 217.94 +1.9 -1.0 +9.5/A Eq500IdxS LB 215.04 +1.9 -1.0 +9.5/A GNMAS GI 13.32 -.3 -1.4 +.3/A GlbHiIncInstl HY 6.72 +.9 -.5 +4.7/A GlbIncBldrA m IH 9.25 +1.4 -2.6 +4.4/B GlbSmCpA m SW 36.92 +2.6 -.2 +4.2/E GlbSmCpS SW 39.06 +2.7 -.2 +4.5/E HiCoGlBdS IB 9.10 ... -1.4 +2.0/C HiIncA m HY 4.65 +.9 -.6 +3.9/C HiIncC m HY 4.66 +.8 -.9 +3.1/D HlthWllnssS SH 37.37 +1.7 -.6 +.4/C IntlGrS FG 34.60 +2.0 -1.5 +4.5/D IntrmTxAmtFrS MI 11.54 -.1 -1.3 +1.3/D LgCpFocGrS LG 45.17 +1.7 +.5 +9.9/C LtnAmrcEqS LS 26.40 -1.0 +2.2 +6.5/A MATxFrS MT 13.99 -.2 -1.8 +1.7/B MgdMuniBdA m ML 8.92 -.2 -1.8 +1.8/D MgdMuniBdS ML 8.93 -.2 -1.8 +2.0/C MltAstGlbAllcS IH 15.97 +1.8 -1.1 +2.4/D MltsecIncA m MU 4.53 +.5 -1.1 +1.9/D NYTxFrIncA m MN 10.40 -.1 -1.8 +1.7/B NYTxFrIncS MN 10.40 -.1 -1.7 +2.0/B RlEsttSecA m SR 18.93 +3.3 -6.8 +2.1/B SP500IdxS LB 30.16 +1.9 -1.0 +9.5/A SciandTechA m ST 22.43 ... +4.7 +14.6/D ShrtDurS CS 8.58 +.1 -.1 +1.3/A ShrtTrmMnBdIns MS 9.98 ... ... +.6/C SmCpCorS SB 31.43 +5.2 +1.0 +9.2/B StratHYTxFrA m HM 11.98 ... -1.5 +2.6/E StratHYTxFrS HM 11.99 ... -1.4 +2.8/D TotRetBdA m CI 10.45 -.3 -2.3 +1.1/B TotRetBdS CI 10.45 -.3 -2.3 +1.4/B USBdIdxInstl CI 9.16 -.5 -2.4 +.6/D WldDivS WS 30.45 +3.2 -.2 +2.5/E Diamond HillAllCpSelI LB 15.98 +2.5 -.8 +5.9/E CorpCrdtA m HY 11.25 +.6 +.7 +5.7/A CorpCrdtI HY 11.22 +.7 +.9 +6.0/A LgCpA m LV 25.26 +1.4 -4.5 +8.0/B LgCpC m LV 23.89 +1.4 -4.7 +7.2/C LgCpI LV 25.44 +1.5 -4.4 +8.3/B LgCpY LV 25.47 +1.5 -4.4 +8.4/A LngShrtA m LO 25.09 +.8 -2.6 +3.2/C LngShrtC m LO 22.39 +.7 -2.8 +2.4/D LngShrtI LO 25.72 +.8 -2.5 +3.5/C SmCpA m SV 35.61 +2.4 ... +5.3/D SmCpI SV 36.18 +2.4 +.1 +5.6/D SmCpY SV 36.20 +2.4 +.1 +5.7/D SmMidCpI MV 22.41 +2.6 -.2 +6.8/CDodge & CoxBal MA 104.48 +2.0 -.8 +7.4/A GlbStk WS 13.65 +2.6 -1.5 +6.8/B Inc CI 13.43 -.3 -1.5 +2.0/A IntlStk FB 46.06 +3.2 -.6 +2.7/E Stk LV 199.96 +3.3 -.3 +10.2/ADominionImpactBdInv m CI 10.90 -.6 -2.4 +1.0/B ImpactEqInstl d LB 23.23 +1.9 -1.2 +4.9/E ImpactEqInv m LB 23.23 +1.8 -1.3 +4.5/E ImpactIntlEqInv m FV 8.96 +2.9 +.3 +5.7/ADoubleLineCorFII CI 10.73 -.4 -1.5 +1.8 CorFIN b CI 10.72 -.4 -1.5 +1.5 EmMktsFII EB 10.40 -.1 -1.9 +4.3 EmMktsFIN b EB 10.40 -.2 -2.1 +4.0 FltngRtI d BL 9.95 +.2 +1.3 +2.9/D FltngRtN m BL 9.97 +.2 +1.3 +2.7/E LowDurBdI CS 9.97 ... ... +1.8/A LowDurBdN b CS 9.96 ... ... +1.5/A MltAsstGrA m TV 9.46 +2.2 -.6 +4.9 MltAsstGrI d TV 9.50 +2.3 -.5 +5.2 TtlRetBdI CI 10.41 -.5 -1.2 +1.7/A TtlRetBdN b CI 10.40 -.5 -1.2 +1.4/ADreyfusAMTFMnBdA f MI 13.75 -.1 -1.6 +2.0/B AMTFMnBdZ MI 13.76 ... -1.5 +2.2/A ActvMidCpA f MB 60.57 +2.1 -1.5 +5.8/C ActvMidCpI MB 60.73 +2.2 -1.5 +6.0/C Apprec,IncInv LB 34.13 +.8 -3.3 +7.5/D BalOppA f MA 22.60 +1.6 -.9 +5.5/B BdMktIdxInv b CI 9.97 -.6 -2.5 +.3/E BstnCoSmCpValI SB 22.68 +4.7 +1.3 +9.1/B BstnCoSmMdCpGrI MG 21.23 +.6 +7.8 +10.6/A CAAMTFMnBdA f MF 14.68 -.1 -1.4 +1.9/B CAAMTFMnBdZ MF 14.68 -.1 -1.4 +2.1/B ConnecticutA f SI 11.37 ... -1.7 +1.1/C CorEqA m LB 17.19 +.6 -3.6 +7.1/D DiscpStk b LB 36.51 +2.2 -.2 +9.7/A DynTtlRetA f AM 15.32 +2.3 -3.0 -1.1/D DynTtlRetC m AM 14.24 +2.3 -3.3 -1.8/E DynTtlRetI AM 15.74 +2.3 -3.0 -.9/D EmMktsA m EM 10.90 -.4 -2.3 +3.1/E GrandInc LG 21.19 +2.1 +.1 +8.6/D HYA m HY 6.16 +.8 -.5 +3.4/D HYI HY 6.16 +.7 -.4 +3.7/C InCorpd LG 11.38 +1.9 -.5 +8.1/E InsSP500StkIdxI LB 52.98 +1.9 -1.0 +9.6/A IntlBdA f IB 16.30 -1.9 +3.0 +2.9/B IntlStkI FG 18.49 +1.8 -1.1 +5.9/B IntlStkIdxInv FB 18.02 +4.5 +1.2 +4.4/C IntrmMnBd MI 13.31 -.1 -1.5 +1.6/C IntrmTrmIncA f CI 12.96 -.3 -2.2 +.2/E IntrmTrmIncI CI 12.96 -.3 -2.1 +.5/D MassachusettsZ MT 11.28 -.1 -1.8 +1.4/B MidCpIdxInvs MB 37.02 +2.6 -.5 +8.4/A MnBd MI 11.50 ... -1.5 +2.2/A MnBdOppA f MI 12.62 -.1 -1.5 +2.0/B MnBdOppZ MI 12.62 -.1 -1.5 +2.1/B NJMnBd,IncA f MJ 12.68 +.1 -.9 +2.4/C NYAMTFMnBdA f MN 14.52 -.2 -1.9 +1.8/B NYTxExBd MN 14.48 -.2 -1.6 +2.1/B NatrlResA f SN 33.01 +6.7 +3.0 +4.1/B OppcMidCpValA f MB 33.28 +2.5 -.4 +5.5/C OppcSmCpInv SG 37.47 +4.5 +2.0 +10.9/A PennsylvaniaA f MP 15.85 -.1 -1.6 +2.5/A RsrchGr,IncZ LG 15.59 +.6 +.8 +8.9/D SP500Idx LB 53.47 +1.9 -1.1 +9.3/B ShrtIntermMnBdD b MS 12.75 -.1 -.2 +.4/D ShrtTrmIncD CS 10.18 +.1 -.5 +.3/D SmCpStkIdxInvs SB 32.29 +3.8 +2.5 +10.6/A StandishGlbFII IB 21.43 ... +.3 +1.4/D StratValA f LV 39.77 +3.7 -.8 +8.5/A StratValI LV 39.87 +3.7 -.7 +8.8/A StructMidCpA f MB 30.59 +2.5 -2.6 +6.3/C StructMidCpI MB 31.26 +2.5 -2.5 +6.6/C SustUSEqZ LB 11.15 +1.0 -1.6 +5.3/E T/STtlRetBdI MI 22.50 -.1 -1.4 +1.7/B TechGrA f ST 51.10 -2.2 +4.3 +15.7/D TxMgdGrA m LB 28.12 +.3 -4.2 +6.4/E USMortgZ b GI 14.46 -.4 -1.7 .../B UltraShrtIncZ UB 10.07 +.1 +.4 +.2/E WldwideGrA f WS 51.17 +.8 -4.4 +6.7/CDriehausActvInc XS 9.90 +1.0 +1.8 +1.7/D EmMktsGrInv d EM 38.97 -2.0 -1.7 +6.5/B sEvnDrv AM 10.78 -.6 -.1 +1.1/BDupreeMtKntckyTFInc SI 7.57 -.1 -1.5 +1.6/A MtKntckyTFSM SS 5.19 -.2 -1.2 +.5/C MtNrthCrlnTFInc SI 11.29 -.4 -1.9 +1.7/A MtTnnssTFInc SI 11.18 -.3 -1.7 +1.5/BEPEmMktsSmCoA m EM 13.43 -1.5 -3.9 +4.1/DEaton VanceAMTFreeMuniIncA m ML 8.91 +.1 -.8 +2.4/B AmtFreeMuniIncI ML 9.73 +.2 -.7 +2.6/B AtlntCptSMIDCA m MG 30.94 +2.1 +1.4 +12.6/A AtlntCptSMIDCI MG 34.12 +2.1 +1.5 +12.8/A BalA m MA 8.97 +1.2 -1.2 +4.9/C BalC m MA 9.00 +1.2 -1.4 +4.1/D CAMnOpA m MF 10.16 -.2 -1.4 +2.5/A CnctctMnIncA m SL 9.91 +.1 -1.0 +1.7/B DivBldrA m LB 14.11 +1.5 -2.4 +7.2/D DivBldrC m LB 14.19 +1.5 -2.6 +6.4/E DivBldrI LB 14.10 +1.6 -2.3 +7.5/D FltngRtA m BL 9.37 +.5 +2.0 +4.0/B FltngRtAdv b BL 9.06 +.5 +2.0 +4.0/B FltngRtAdvtgA m BL 10.97 +.4 +2.1 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.4 +2.1 +4.7/A FltngRtAdvtgC m BL 10.95 +.4 +2.0 +4.2/A FltngRtC m BL 9.05 +.5 +1.7 +3.2/D FltngRtHiIncA m BL 9.45 +.5 +1.6 +4.0/B FltngRtHiIncAdv b BL 8.89 +.6 +1.6 +4.1/A FltngRtHiIncC m BL 8.87 +.5 +1.4 +3.3/C FltngRtHiIncI BL 8.89 +.6 +1.7 +4.3/A FltngRtInstl BL 9.06 +.4 +1.9 +4.3/A FltngRtMuniIncA m MS 9.84 +.2 +.6 +.5/C GlbIncBldrA m IH 9.03 +1.8 -.4 +5.0/A GlbIncBldrC m IH 8.93 +1.6 -.7 +4.2/B GlbMcrAbRtA m NT 9.04 -.3 -.2 +2.5/C GlbMcrAbRtI NT 9.03 -.2 ... +2.9/B GovtOppsA m GS 6.17 +.1 -.2 +.4/A GovtOppsC m GS 6.16 +.1 -.4 -.4/D GrA m LG 27.47 +1.4 +3.1 +9.7/C GreaterChinaGrA m CH 25.44 +.6 +.4 +7.2/B GreaterIndiaA m EI 35.05 +4.5 -4.8 +9.5/B HYMuniIncA m HM 8.79 ... -1.2 +3.8/C HYMuniIncC m HM 8.14 ... -1.3 +3.0/D HiIncOppsA m HY 4.44 +.9 -.4 +4.2/B HiIncOppsC m HY 4.44 +.8 -.6 +3.4/C IncofBostonA m HY 5.63 +.8 -.4 +3.9/B IncofBostonC m HY 5.63 +.6 -.8 +3.1/D IncofBostonI HY 5.63 +.6 -.3 +4.2/B LgCpValA m LV 19.19 +3.7 -1.4 +5.9/D LgCpValC m LV 19.19 +3.6 -1.7 +5.1/E LgCpValI LV 19.27 +3.7 -1.3 +6.2/D LgCpValR b LV 19.13 +3.6 -1.5 +5.7/D MAMnIncA m MT 8.67 ... -1.5 +1.7/B MltStratAbsRetA m NT 8.63 +.3 +.1 +1.2/E MnstMnIncA m SM 9.21 -.1 -1.8 +1.4/D NYMuniIncA m MY 9.87 ... -1.5 +2.2/B NYMuniIncC m MY 9.87 -.1 -1.7 +1.5/D NrthCrlnMnIncA m SL 8.78 -.2 -1.4 +1.5/B NtnlLtdMtMnIncA m MI 9.69 -.2 -.9 +1.2/D NtnlLtdMtMnIncC m MI 9.09 -.3 -1.0 +.5/E NtnlMnIncA m ML 9.67 +.1 -.7 +3.0/A NtnlMnIncC m ML 9.67 ... -.9 +2.2/C NtnlMnIncI ML 9.67 +.1 -.6 +3.3/A NwJrsyMnIncA m MJ 9.00 -.1 -1.0 +2.4/B OhioMuniIncA m MO 8.76 +.1 -1.6 +2.0/B OregonMuniIncA m SL 8.40 +.1 -.3 +2.1/A PnsylvnMnIncA m MP 8.47 ... -.6 +1.9/C ShrtDrGovtIncA m GS 8.25 +.3 +1.0 +1.4/A ShrtDrStratIncA m NT 7.45 +.2 +.9 +2.7/B ShrtDrStratIncC m NT 7.02 +.1 +.7 +1.9/D SthCrlnMnIncA m SL 9.00 ... -.7 +1.9/A TABSShTrmMnBdA m MS 10.21 -.3 -1.3 +.4/D TABSShTrmMnBdI MS 10.21 -.3 -1.2 +.6/C TxMgdEqAstAlcA m XM 20.17 +2.1 +.1 +7.5/A TxMgdEqAstAlcC m XM 18.73 +2.0 -.2 +6.7/B TxMgdGlbDivIncA m WS 12.58 +2.6 -.6 +5.6/C TxMgdGlbDivIncC m WS 12.55 +2.5 -.9 +4.8/D TxMgdGr10 LB 1133.53 +1.5 -.8 +9.5/A TxMgdGr11A m LB 50.84 +1.5 -.9 +9.2/B TxMgdGr11C m LB 45.57 +1.4 -1.1 +8.4/C TxMgdGr12A m LB 22.84 +1.5 -1.0 +9.0/B TxMgdGr12C m LB 22.19 +1.4 -1.2 +8.2/C TxMgdMltCpGrA m LG 28.38 +1.5 +5.6 +10.1/C TxMgdSmCpA m SG 25.91 +2.8 +2.4 +8.5/C TxMgdValA m LV 26.17 +3.4 -1.1 +7.1/C TxMgdValC m LV 25.12 +3.4 -1.3 +6.3/D TxMgdValI LV 26.06 +3.5 -1.0 +7.4/C WldwideHlthSciA m SH 10.28 +3.2 -.2 -1.5/D WldwideHlthSciC m SH 10.36 +3.1 -.5 -2.3/DEdgar LomaxVal LV 14.47 +3.8 -2.6 +8.4/AEdgewoodGrInstl LG 31.48 +1.3 +6.5 +16.2/AElfunDivers MA 18.37 +1.3 -1.2 +4.3/D Inc CI 11.05 -.6 -2.6 +1.0/C IntlEq FB 22.74 +4.1 +.3 +3.0/E Trusts LG 60.36 +.4 ... +9.1/D TxExInc ML 11.26 -.2 -1.3 +2.1/CEmeraldBnkngFinA m SF 46.93 +3.1 +3.3 +18.3/A GrA m SG 26.24 +1.8 -.8 +8.4/CEuroPacGoldA m SP 9.03 +6.7 +1.7 +14.2/A IntlDivIncA m FV 8.19 +.7 -2.5 -2.7/E IntlValA m FV 7.52 +.6 -4.0 -3.0/EEvermoreGlbValInstl d SW 15.64 +3.7 +2.9 +11.6/AFAMEqIncInv MB 29.74 +1.4 -1.0 +9.0/A ValInv MG 72.24 +1.4 -1.7 +8.1/BFDPBKInstlInvA m FB 13.73 +2.9 -2.3 +3.1 BRCorAlpBdInvA m MU 9.86 -.4 -2.8 +.1FMICommonStk MB 26.39 +1.5 -.7 +7.2/B LgCp LB 21.43 +3.2 -.3 +8.2/CFPACptl MV 34.43 +3.1 +.3 -.8/E Crescent d MA 34.53 +1.7 -.5 +5.2/B NewInc NT 9.92 +.1 +.5 +1.6/D Paramount WS 22.47 +1.5 +1.2 +8.4/A USVal LB 9.68 +1.0 -2.3 -.8/EFairholme FundsFcdInc HY 10.74 +4.1 -1.2 +5.6/A Fund d LV 18.57 +2.0 -7.8 -1.7/EFederatedAdjstblRtScIns GS 9.63 ... +.3 +.2/B BdA x TW 8.93 -.3 -2.7 +2.4/B BdC x TW 8.99 -.3 -2.9 +1.5/D BdF x TW 9.00 -.3 -2.8 +2.3/B BdInstl x TW 8.93 -.3 -2.7 +2.5/A CloverSmValA f SV 25.16 +3.5 -3.0 +6.5/C CloverSmValIns SV 25.24 +3.5 -2.9 +6.8/C CptlIncA x CA 7.95 +1.4 -.9 +2.5/D CptlIncB x CA 7.97 +1.4 -1.2 +1.7/E CptlIncC x CA 7.96 +1.4 -1.1 +1.7/E CptlIncF x CA 7.95 +1.5 -.8 +2.5/D CptlIncInstl x CA 7.96 +1.4 -.9 +2.7/D EqInc,IncA x LV 25.30 +3.6 +.4 +5.7/D EqInc,IncC x LV 25.25 +3.5 +.2 +4.9/E EqInc,IncInstl x LV 25.29 +3.6 +.5 +6.0/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 19.94 +1.0 -.8 +2.8/D GlbAllcC m IH 19.38 +.9 -1.0 +2.0/E GlbAllcInstl IH 20.05 +1.0 -.7 +3.1/C GvtIncIns GI 9.82 -.5 -2.0 +.2/B GvtIncSecIncF f GI 8.50 -.8 -2.1 -.1/C GvtUltShrDrIns UB 9.88 +.2 +.5 +.6/E GvtUltShrDrSvc UB 9.88 +.1 +.4 +.5/E HYTrustSvc d HY 6.73 +1.0 -.8 +4.1/B HiIncBdA f HY 7.40 +.7 -.8 +4.1/B HiIncBdC m HY 7.38 +.5 -1.0 +3.3/D InsHYBdIns d HY 9.75 +.7 -.8 +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 38.34 +5.3 +2.5 +4.2/C IntlLeadersC m FB 35.58 +5.2 +2.3 +3.4/D IntlLeadersIns FB 38.39 +5.3 +2.6 +4.4/C IntlSmMidCoA m FR 40.02 +.9 ... +5.4/E IntlStrVlDvA f FV 3.56 +2.8 -4.7 -.8/E IntlStrVlDvC m FV 3.53 +2.8 -4.9 -1.5/E IntlStrVlDvIns FV 3.57 +2.8 -4.3 -.5/E KaufLCA f LG 24.40 +.3 +4.0 +7.7/E KaufLCC m LG 22.53 +.3 +3.7 +6.8/E KaufLCIns LG 24.97 +.4 +4.0 +7.9/E KaufLCR b LG 23.34 +.3 +3.8 +7.2/E KaufmannA m MG 6.10 +.2 +9.1 +10.8/A KaufmannB m MG 5.07 +.4 +9.0 +10.3/A KaufmannC m MG 5.05 +.2 +8.8 +10.2/A KaufmannR m MG 6.12 +.3 +9.3 +10.8/A KaufmannSmCpA m SG 34.81 +.3 +8.2 +13.5/A KaufmannSmCpC m SG 30.10 +.3 +8.0 +12.9/A KaufmannSmCpR b SG 34.96 +.3 +8.2 +13.6/A MDTAllCpCorIns LV 28.39 +1.6 +2.3 +9.1/A MDTBalA f MA 18.76 +1.3 +.6 +4.8/C MDTLgCpGrA f LB 18.74 ... +3.1 +7.9/C MDTLgCpValInstl LV 28.22 +3.6 +.6 +7.4/C MDTLgCpValSvc LV 28.23 +3.6 +.5 +7.1/C MDTMidCpGrA f MB 41.05 -.2 +4.0 +8.8/A MDTSmCpCorInstl SB 20.30 +2.8 +1.4 +13.6/A MDTSmCpGrA f SG 23.60 +1.0 +4.2 +13.7/A MDTSmCpGrInstl SG 24.53 +1.0 +4.2 +13.9/A MIIntrmMnA f SI 10.88 -.3 -1.5 +1.0/D MaxCpIdxInstl LB 12.68 +1.9 -1.0 +9.6/A MaxCpIdxvc b LB 12.54 +1.9 -1.1 +9.3/B MidCpIdxSvc MB 24.47 +2.7 -.4 +8.3/A MnHYAdvtgA f HM 8.83 +.1 -.6 +3.5/C MnHYAdvtgC m HM 8.82 -.1 -.9 +2.7/D MnHYAdvtgF f HM 8.83 +.1 -.6 +3.5/C MnStkAdvtgA f CA 13.51 +1.4 -.4 +4.8/A MnStkAdvtgAC m CA 13.49 +1.4 -.7 +4.0/B MnStkAdvtgAF f CA 13.51 +1.4 -.4 +4.8/A MnStkAdvtgAIns CA 13.51 +1.5 -.4 +5.1/A MnUltraShrtA m MS 9.98 ... +.2 +.3/E MnUltraShrtIns MS 9.98 ... +.3 +.7/B MortgInstl CI 9.28 -.6 -1.9 +.9/C MuniBdA f ML 10.29 -.2 -1.5 +1.9/D OhioMuniIncA x MO 10.92 -.2 -1.3 +1.8/B OhioMuniIncF x MO 10.92 -.2 -1.4 +1.7/B PEMnIncA x MP 10.68 -.1 -1.2 +2.1/C PrudentBearA f BM 15.55 -2.1 -.4 -9.7/A PrudentBearIns BM 15.92 -2.0 -.2 -9.5/A ShIntTtRtBdIns CS 10.12 -.2 -.8 +.9/B ShrtIntrmDrMnA m MS 10.19 -.1 -.1 +.3/E ShrtIntrmDrMnIn MS 10.18 -.2 -.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 8.84 +.3 -1.3 +2.7/C StratIncC m MU 8.83 +.2 -1.7 +2.0/D StratIncF f MU 8.78 +.3 -1.4 +2.7/C StratValDivA f LV 5.68 +2.8 -6.5 +5.6/D StratValDivC m LV 5.68 +2.7 -6.8 +4.7/E StratValDivIns LV 5.71 +2.9 -6.4 +5.8/D StrtgcIncIS MU 8.79 +.3 -1.2 +3.0/B TtlRetBdA m CI 10.56 -.4 -2.3 +1.0/B TtlRetBdC m CI 10.56 -.5 -2.5 +.5/D TtlRetBdInstl CI 10.56 -.4 -2.1 +1.6/A TtlRetBdSvc b CI 10.56 -.4 -2.2 +1.3/B TtlRetGovtBdIns GI 10.47 -.4 -1.9 +.2/B TtlRetGovtBdSvc b GI 10.46 -.5 -2.1 -.2/C USGvtSc13YrsIns GS 10.15 -.2 -.5 -.1/D USGvtSc13YrsY GS 10.15 -.2 -.4 .../C USGvtSc25YrIns GS 10.55 -.7 -1.5 -.6/E UltraShrtBdA m UB 9.09 +.1 +.3 +.7/D UltraShrtBdIns UB 9.09 +.2 +.4 +1.3/B forUSGovtSecA f GI 7.14 -.6 -2.2 +.1/BFidelity1000ValueIdx LV 12.41 +3.1 -2.2 +7.4/C 100Index LB 17.04 +2.0 -1.8 +10.0/A 500IdxIns LB 92.11 +1.9 -.9 +9.8/A 500IdxInsPrm LB 92.11 +1.9 -.9 +9.8/A 500IdxInv LB 92.10 +1.9 -.9 +9.7/A 500IndexPrm LB 92.11 +1.9 -.9 +9.8/A AllSectorEq LG 12.22 +2.0 +.3 +8.9/D ArizonaMuniInc SL 11.75 ... -1.9 +1.9/A AsstMgr20% XY 13.25 +.2 -1.0 +2.5/C AsstMgr30% XY 10.95 +.3 -1.0 +3.3/A AsstMgr40% CA 11.57 +.5 -.8 +4.0/B AsstMgr50% CA 18.10 +.7 -.7 +4.7/A AsstMgr60% MA 12.49 +.9 -.6 +5.4/B AsstMgr70% MA 22.34 +1.1 -.3 +6.1/A AsstMgr85% AL 19.54 +1.5 +.1 +7.1/A BCGrowth LG 14.19 -.1 +2.5 +11.8/A BCGrowth LG 89.87 ... +2.4 +11.7/A BCGrowthK LG 90.00 +.1 +2.4 +11.8/A Balanced MA 23.62 +1.0 -.1 +6.3/A BalancedK MA 23.62 +1.0 -.1 +6.4/A BlueChipVal LV 19.22 +3.8 -1.9 +5.5/D CALtdTrmTFBd SS 10.44 -.2 -.6 +.8/B CAMuniInc MC 12.61 -.1 -1.8 +2.0/D Canada MQ 51.75 +2.4 -5.3 +1.0/D Cap&Inc HY 10.13 +.4 -.5 +5.0/A ChinaRegion CH 35.79 -1.9 -.5 +3.2/E CmdtyStrat BB 5.53 +2.0 +1.7 -4.3/E CnncticutMunInc SI 11.12 -.1 -1.5 +1.5/B CnsrvIncMnBd MS 10.00 ... +.3 +.6/C CnsrvIncMnBdIns MS 10.00 ... +.3 +.7/B Contrafund LG 124.27 +1.0 +3.1 +12.4/A ContrafundK LG 124.23 +1.0 +3.1 +12.5/A ConvertibleSecs CV 27.82 +.2 +.2 +1.3/E CorpBd TW 11.20 -.4 -3.0 +2.0/C CptlApprec LG 36.24 +2.1 +3.0 +7.9/E CptlApprecK LG 36.32 +2.1 +3.0 +8.0/E DisciplinedEq LB 38.39 +2.8 -1.0 +7.1/D DisciplinedEqK LB 38.34 +2.8 -1.0 +7.2/D DivGro LB 32.09 +2.1 -2.3 +6.7/E DivGroK LB 32.06 +2.1 -2.2 +6.8/D DiversIntl FG 39.52 +2.4 -1.2 +4.0/E DiversIntlK FG 39.45 +2.5 -1.2 +4.1/E EmMkts EM 21.19 -2.1 -1.0 +7.1/A EmMkts EM 32.11 -1.2 -2.0 +8.0/A EmMktsDbt EB 9.98 ... -1.2 +6.5/A EmMktsDiscovery EM 15.61 -.4 +1.6 +8.7/A EmMktsIdxPrm EM 11.34 -1.0 -.6 +4.7/C EmMktsK EM 32.13 -1.1 -1.9 +8.2/A EmergEMEA EM 10.32 -4.2 -.3 +7.1/A EmergingAsia PJ 43.55 -1.8 -3.3 +6.0/C EqDividendInc LV 26.79 +3.1 -3.0 +6.9/C EqDividendIncK LV 26.79 +3.1 -3.0 +7.0/C EqIncome LV 56.66 +2.7 -4.1 +6.1/D EqIncomeK LV 56.62 +2.7 -4.1 +6.2/D Europe ES 42.03 +2.4 -.7 +4.6/B ExMktIdxInPr MB 62.60 +2.2 +1.0 +7.9/B ExMktIdxInv MB 62.62 +2.2 +1.0 +7.8/B ExMktIdxPr MB 62.62 +2.2 +1.0 +7.9/B ExprtMltntnl LB 21.65 +2.4 -2.5 +7.6/D ExprtMltntnlK LB 21.61 +2.4 -2.5 +7.7/D Fidelity LG 45.77 +1.6 +1.2 +8.9/D FidelityK LG 45.76 +1.6 +1.2 +9.0/D FltngRtHiInc BL 9.52 +.5 +1.8 +3.6/B FltngRtHiInc BL 9.65 +.5 +1.5 +3.7/B FocedHiInc HY 8.49 +.5 -1.2 +3.4/C FocusedStock LG 23.66 +.8 +4.5 +10.7/B FourinOneIdx AL 44.03 +2.1 -.5 +6.9/A Frdm 2005 TA 12.46 +.4 -.8 +3.7/B Frdm 2010 TA 15.93 +.5 -.8 +4.3/A Frdm 2015 TD 13.29 +.8 -.7 +5.0/A Frdm 2020 TE 16.46 +.8 -.7 +5.4/A Frdm 2025 TG 14.32 +1.0 -.6 +5.8/A Frdm 2030 TH 17.97 +1.2 -.5 +6.7/A Frdm 2035 TI 15.20 +1.5 -.3 +7.4/A Frdm 2040 TJ 10.67 +1.6 -.3 +7.5/A Frdm 2045 TK 12.09 +1.6 -.2 +7.5/A Frdm 2050 TN 12.16 +1.6 -.2 +7.5/A Frdm 2055 TL 13.70 +1.6 -.3 +7.5/A Frdm Inc RI 11.63 +.2 -1.0 +3.0/B FrdmIdx2055Inv TL 15.02 +1.8 -.6 +7.0/B GNMA GI 11.07 -.4 -2.0 +.4/A GlbCmdtyStk SN 13.55 +6.2 +2.8 +3.7/B GlbHiInc HY 9.65 +.3 -.3 +5.2/A GlbStrats MA 9.27 +.5 -.9 +5.9/A GlbexUSIdxIns FB 13.52 +2.7 -.1 +4.4/C GlbexUSIdxInsPr FB 13.52 +2.6 -.1 +4.5/C GlbexUSIdxPr FB 13.51 +2.6 -.2 +4.4/C GlobalBalanced IH 25.50 +.4 +1.8 +5.5/A GlobalEqIncome WS 13.99 +2.7 -3.2 +5.4/D GlobalexUSIdx FB 13.23 +2.6 -.1 +4.5/C GovernmentInc GI 9.91 -.7 -2.3 -.1/C GrDiscv LG 33.64 +1.3 +3.3 +12.1/A GrDiscvK LG 33.67 +1.3 +3.4 +12.3/A GrStrategies MG 41.60 +.3 +1.2 +6.4/D GrStrategiesK MG 41.91 +.4 +1.2 +6.6/D GroCo LG 17.33 -1.1 +4.2 +14.7/A GroCo LG 185.47 -1.2 +3.8 +14.3/A GroCoK LG 185.49 -1.2 +3.8 +14.5/A Growth&Inc LB 36.88 +3.5 -2.3 +7.5/D Growth&IncK LB 36.84 +3.5 -2.3 +7.6/D HighIncome HY 8.84 +.7 +.2 +4.9/A Independence LG 38.07 +1.8 +2.1 +5.6/E IndependenceK LG 38.09 +1.8 +2.1 +5.6/E InfPrtBd IP 11.75 -.2 -1.6 +.3/C InfPrtBdIdxPrm IP 9.68 -.2 -1.6 +.6/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 56

In-ProtBondA m IP 11.59 -.2 -1.8 -.1/D In-ProtBondI IP 11.71 -.2 -1.7 +.2/D IntermediateBd CI 10.54 -.4 -1.7 +.7/C InternationalVa FV 9.07 +4.1 +.1 +2.8/D IntlCptlApprec FG 20.86 +.9 -.9 +7.8/A IntlDiscv FG 45.39 +2.5 -.6 +5.5/C IntlEnhIdx FV 10.27 +4.6 +1.3 +6.2/A IntlGr FG 15.98 +.8 -1.1 +5.5/C IntlGr FG 13.51 +.8 -1.3 +5.2/C IntlIdxInstl FB 43.39 +4.0 +.6 +4.7/B IntlIdxInstlPrm FB 43.39 +4.0 +.6 +4.7/B IntlIdxInv FB 43.39 +4.0 +.6 +4.6/B IntlIdxPremium FB 43.39 +4.0 +.6 +4.7/B IntlRlEstt GR 11.77 +2.6 +1.0 +5.5/A IntlSmCp FQ 30.22 +2.2 +1.1 +11.6/A IntlSmCp FR 18.66 +2.0 +3.8 +10.2/B IntlSmCpOpps FR 20.08 +1.8 +3.8 +11.2/B IntlVal FV 10.74 +4.2 +.5 +3.1/C IntrmGovtInc GI 10.19 -.5 -1.5 -.1/C IntrmMuniInc MI 10.17 -.2 -1.3 +1.5/C IntrmTrBdIdPrm GI 10.28 -1.1 -3.0 -.3/C InvmGradeBd CI 10.90 -.5 -2.3 +1.4/B InvmGradeBd CI 7.68 -.5 -2.4 +1.0/B Japan JS 15.71 +2.8 +1.7 +8.2/C JapanSmlrCo JS 18.97 +1.7 +.1 +14.0/A LTTrsBdIdxPrm GL 12.33 -1.6 -6.3 -.5/B LargeCapStock LB 32.90 +3.3 -1.7 +7.7/D LatinAmerica LS 26.02 -2.9 +6.3 +5.1/D LgCpCorEnhIdx LB 14.65 +2.0 -.1 +9.2/B LgCpGrEnhIdx LG 18.94 +1.0 +.1 +10.3/C LgCpValEnhIdx LV 13.02 +2.9 -1.4 +8.2/B LimitedTermGov GS 9.74 -.3 -.9 -.1/C LowPrStk MV 54.78 +3.2 +.5 +7.8/B LowPrStkK MV 54.74 +3.2 +.5 +7.9/B LtdTrmMuniInc MS 10.40 -.2 -.6 +.7/B LvrgdCoStk MG 33.24 +.8 -.7 +4.3/E LvrgdCoStkK MG 33.32 +.8 -.6 +4.4/E MAMunicipalInc MT 11.88 -.2 -1.9 +1.9/A Magellan LG 106.32 +2.0 +1.7 +10.2/C MagellanK LG 106.19 +2.0 +1.7 +10.3/C MegaCapStock LB 17.07 +3.3 -2.1 +7.6/D MichiganMuniInc SI 11.89 -.2 -1.8 +2.0/A MidCapIdxIns MB 20.83 +1.8 -.7 +7.4/B MidCapIdxPrm MB 20.82 +1.8 -.8 +7.4/B MidCapStock MG 38.37 +2.0 +.4 +7.7/C MidCapStockK MG 38.39 +2.0 +.4 +7.8/C MidCapValue MV 24.31 +2.3 -4.4 +4.7/D MidCpEnhIdx MB 15.45 +1.8 -1.3 +7.1/B MinnesotaMnInc SM 11.35 -.1 -1.6 +1.7/C MortgageSecs CI 10.86 -.5 -2.0 +.7/C MrylndMuniInc SI 11.07 -.1 -2.0 +2.0/A MuniInc ML 12.66 -.1 -2.0 +2.2/C MuniInc2019 MS 10.54 -.1 +.2 +.9/A NJMunicipalInc MJ 11.57 -.1 -1.6 +2.5/B NYMuniInc MY 12.84 -.2 -1.9 +2.0/C NasdCmpIdx LG 92.13 +.4 +1.7 +12.3/A NewMillennium LG 40.22 +2.8 +1.1 +9.0/D NewMktsInc EB 15.64 -.2 -2.3 +5.5/A Nordic MQ 50.70 -1.3 -4.9 +5.6/B OTCPortfolio LG 112.71 -.3 +2.6 +13.9/A OTCPortfolioK LG 114.20 -.3 +2.6 +14.0/A OhioMunilInc MO 11.82 -.1 -2.1 +2.3/A Overseas FG 50.56 +3.0 -.3 +7.1/B OverseasK FG 50.46 +3.0 -.2 +7.2/A PacicBasin DP 34.38 -1.1 -3.1 +9.2/B PennsylvnMnInc MP 10.89 ... -1.5 +2.1/C Puritan MA 23.29 +1.4 -.2 +6.8/A PuritanK MA 23.27 +1.4 -.2 +6.9/A RealEstInv SR 38.26 +2.5 -8.3 +2.1/B RealEstateEq SR 11.71 +2.4 -8.5 +.3/D RlEstateIdxPrm SR 14.12 +2.5 -8.9 +.8/C RlEsttInc SR 10.68 +.5 -2.1 +4.3/A RlEsttInc SR 11.54 +.7 -3.7 +4.1/A SCGrth SG 26.46 +.9 +7.0 +13.3/A SCValue SV 20.12 +3.0 -1.0 +8.8/B STTrsBdIdxPrm GS 10.18 -.4 -.9 +.1/B ShTrmBd CS 8.50 ... -.5 +.7/C ShrtDurHiInc HY 9.43 +.7 +.2 +2.8/E SmCapIdxIns SB 20.64 +3.0 +1.6 +8.7/B SmCapIdxInv SB 20.60 +2.9 +1.5 +8.6/B SmCpDiscv SB 12.49 +3.7 -.2 +5.4/D SmCpDiscv SB 29.76 +3.1 -.5 +5.4/D SmCpEnhIdx SB 13.78 +3.1 +1.0 +6.6/D SmCpOpps SB 14.42 +2.6 +2.8 +7.1/C SmallCapStock SB 19.68 +3.8 +.4 +6.7/D StkSelorAllCp LG 44.39 +1.6 +1.0 +9.3/D StkSelorSmCp SB 27.12 +2.5 +2.5 +7.0/C StkSlrLgCpVal LV 20.14 +3.4 -2.8 +5.6/D StratDivInc AL 14.59 +1.5 -3.8 +5.5/C StratInc MU 10.88 -.1 -.6 +3.6/A StratRlRet XY 8.83 +1.0 -.6 +1.0/E TaxFreeBond ML 11.23 -.1 -1.9 +2.3/C TelecomandUtls SU 25.36 +4.0 ... +6.2/B TotalBond CI 10.34 -.4 -2.0 +1.6/A TotalEmMkts EM 13.32 -1.7 -1.7 +7.1/A Trend LG 99.69 +.9 +2.5 +11.2/B TtlIntlEq FG 9.23 +1.4 -.9 +5.5/C TtlMktIdxF LB 75.67 +2.0 -.6 +9.4/B TtlMktIdxInsPrm LB 75.64 +2.0 -.6 +9.4/B TtlMktIdxInstl LB 75.65 +2.0 -.6 +9.4/B TtlMktIdxInv LB 75.66 +2.0 -.6 +9.3/B TtlMktIdxPrm LB 75.66 +2.0 -.6 +9.4/B USBdIdxF CI 11.20 -.6 -2.6 +.7/C USBdIdxIns CI 11.20 -.7 -2.6 +.7/C USBdIdxInsPrm CI 11.20 -.6 -2.6 +.7/C USBdIdxInv CI 11.21 -.6 -2.5 +.6/D USBdIdxPrm CI 11.20 -.7 -2.6 +.7/C ValDiscv LV 28.29 +3.4 -2.2 +5.8/D ValDiscvK LV 28.31 +3.4 -2.2 +6.0/D Value MV 117.21 +3.2 -3.2 +5.0/D ValueK MV 117.33 +3.2 -3.2 +5.1/D ValueStrategies LV 40.22 +2.5 -4.4 +5.0/E Worldwide WS 27.09 +1.5 +2.6 +8.3/AFidelity AdvisorAssetMgr60%A m MA 12.44 +.8 -.7 +5.0/C AssetMgr70%A m MA 22.31 +1.1 -.4 +5.8/A AssetMgr70%C m MA 22.19 +1.0 -.6 +5.0/C AssetMgr70%I MA 22.35 +1.1 -.3 +6.1/A AssetMgr70%M m MA 22.31 +1.1 -.4 +5.5/B BalancedA m MA 20.73 +.9 -.4 +6.0/A BalancedC m MA 20.59 +.9 -.6 +5.2/B BalancedI MA 21.13 +1.0 -.2 +6.3/A BalancedM m MA 20.96 +.9 -.5 +5.8/A BiotechnologyA m SH 25.10 -3.4 ... -3.8/E BiotechnologyI SH 26.55 -3.4 +.1 -3.5/E BiotechnologyM m SH 23.79 -3.4 -.1 -4.1/E CAMuniIncI MC 12.63 -.2 -1.9 +1.9/D CapitalDevA m LB 15.72 +3.4 -1.7 +7.5/D CapitalDevO LB 16.26 +3.4 -1.6 +7.8/D ConsumerDscrtA m CD 26.09 +1.4 +3.2 +8.5/B ConsumerStplsA m CC 76.99 -1.7 -10.5 +.5/E ConsumerStplsC m CC 74.93 -1.8 -10.7 -.2/E ConsumerStplsI CC 77.56 -1.7 -10.4 +.8/D ConsumerStplsM m CC 76.27 -1.8 -10.6 +.2/E CorporateBondI TW 11.20 -.4 -3.1 +1.9/C DiverIntlA m FG 23.30 +2.4 -1.5 +4.2/E DiverIntlC m FG 22.32 +2.3 -1.8 +3.4/E DiverIntlI FG 23.67 +2.4 -1.4 +4.5/D DiverIntlM m FG 23.14 +2.3 -1.6 +3.9/E DiversiedStkA m LB 25.30 +1.5 +2.2 +9.0/B DiversiedStkO LB 25.99 +1.6 +2.3 +9.3/B DividendGrowthA m LB 17.06 +2.1 -2.3 +6.3/E DividendGrowthC m LB 16.14 +2.0 -2.5 +5.5/E DividendGrowthI LB 17.98 +2.1 -2.2 +6.6/E DividendGrowthM m LB 16.97 +2.0 -2.4 +6.1/E EmMktsIncA m EB 13.76 -.3 -2.4 +5.1/B EmMktsIncC m EB 13.87 -.3 -2.6 +4.3/C EmMktsIncI EB 13.49 -.2 -2.3 +5.4/A EmMktsIncM m EB 13.70 -.3 -2.3 +5.1/B EmergingAsiaA m PJ 39.75 -1.8 -3.3 +5.9/C EmergingAsiaC m PJ 36.10 -1.9 -3.5 +5.1/D EmergingAsiaI PJ 40.97 -1.8 -3.2 +6.2/B EmergingMktsA m EM 29.55 -1.2 -2.1 +7.4/A EmergingMktsC m EM 28.09 -1.3 -2.3 +6.6/B EmergingMktsI EM 29.70 -1.2 -2.0 +7.8/A EmergingMktsM m EM 29.31 -1.2 -2.2 +7.1/A EnergyA m EE 35.61 +9.7 +3.4 -.4/A EnergyC m EE 32.70 +9.6 +3.2 -1.2/A EnergyI EE 37.52 +9.7 +3.5 -.2/A EnergyM m EE 36.43 +9.7 +3.3 -.7/A EquityGrowthA m LG 112.79 +1.3 +3.3 +11.9/A EquityGrowthC m LG 96.42 +1.2 +3.0 +11.1/B EquityGrowthI LG 123.48 +1.3 +3.4 +12.2/A EquityGrowthM m LG 110.82 +1.3 +3.2 +11.7/A EquityIncomeA m LV 31.18 +3.0 -3.2 +5.8/D EquityIncomeC m LV 31.40 +2.9 -3.4 +5.0/E EquityIncomeI LV 32.59 +3.0 -3.1 +6.1/D EquityIncomeM m LV 31.87 +3.0 -3.3 +5.6/D EquityValueA m LV 18.54 +3.5 -2.3 +5.4/E FinancialSvcsA m SF 21.69 +2.7 -.8 +10.5/C FinancialSvcsC m SF 20.31 +2.6 -1.1 +9.7/C FinancialSvcsM m SF 21.47 +2.7 -.9 +10.2/C FltngRtHiIncA m BL 9.66 +.4 +1.5 +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 +1.5 +3.3/C Freedom2005A m TA 11.88 +.4 -1.0 +3.4/C Freedom2005I TA 11.96 +.4 -.9 +3.6/B Freedom2010A m TA 12.38 +.6 -.9 +4.0/A Freedom2010M m TA 12.33 +.6 -1.0 +3.7/B Freedom2015A m TD 12.55 +.8 -.9 +4.6/A Freedom2015C m TD 12.43 +.7 -1.1 +3.8/C Freedom2015I TD 12.65 +.7 -.8 +4.8/A Freedom2015M m TD 12.52 +.7 -.9 +4.3/B Freedom2020A m TE 13.68 +.9 -.8 +5.0/A Freedom2020C m TE 13.55 +.8 -1.1 +4.2/C Freedom2020I TE 13.79 +1.0 -.7 +5.2/A Freedom2020M m TE 13.67 +.9 -.9 +4.7/A Freedom2025A m TG 13.71 +1.0 -.8 +5.3/B Freedom2025C m TG 13.50 +1.0 -1.0 +4.5/D Freedom2025I TG 13.83 +1.0 -.7 +5.5/A Freedom2025M m TG 13.73 +1.0 -.9 +5.0/B Freedom2030A m TH 14.93 +1.3 -.7 +6.1/A Freedom2030C m TH 14.68 +1.2 -.9 +5.4/C Freedom2030I TH 15.02 +1.3 -.6 +6.4/A Freedom2030M m TH 14.86 +1.3 -.7 +5.9/B Freedom2035A m TI 14.65 +1.6 -.5 +6.9/A Freedom2035C m TI 14.28 +1.6 -.7 +6.1/C Freedom2035I TI 14.75 +1.6 -.4 +7.1/A Freedom2035M m TI 14.52 +1.5 -.6 +6.6/B Freedom2040A m TJ 15.68 +1.6 -.5 +6.9/B Freedom2040C m TJ 15.32 +1.7 -.7 +6.1/C Freedom2040I TJ 15.78 +1.7 -.4 +7.2/A Freedom2040M m TJ 15.61 +1.6 -.6 +6.6/B Freedom2045A m TK 12.21 +1.7 -.5 +6.9/B Freedom2045I TK 12.29 +1.7 -.3 +7.2/B Freedom2045M m TK 12.12 +1.7 -.5 +6.7/C Freedom2050A m TN 12.17 +1.7 -.5 +6.9/B Freedom2050I TN 12.25 +1.7 -.4 +7.2/B Freedom2050M m TN 12.10 +1.6 -.6 +6.6/C Freedom2055A m TL 13.37 +1.7 -.5 +6.9/C Freedom2055I TL 13.43 +1.7 -.4 +7.2/B FreedomIncomeA m RI 10.96 +.3 -1.1 +2.7/C FreedomIncomeI RI 10.99 +.2 -1.0 +2.9/B GlblCapApprecI SW 19.28 +2.8 +.2 +8.1/C GlobalCmdtyStkI SN 13.56 +6.3 +2.9 +3.8/B GovernmentIncA m GI 9.93 -.8 -2.3 -.3/D GovernmentIncC m GI 9.93 -.7 -2.6 -1.1/E GovernmentIncI GI 9.93 -.7 -2.3 -.1/C GovernmentIncM m GI 9.93 -.7 -2.3 -.3/D Growth&IncomeA m LB 27.68 +3.5 -2.5 +7.2/D Growth&IncomeC m LB 25.95 +3.4 -2.7 +6.3/E Growth&IncomeM m LB 27.69 +3.4 -2.5 +6.9/D GrowthOppsA m LG 66.41 +.1 +2.6 +10.8/B GrowthOppsC m LG 58.17 ... +2.3 +9.9/C GrowthOppsI LG 71.09 +.1 +2.7 +11.1/B GrowthOppsM m LG 66.00 ... +2.5 +10.5/B HealthCareA m SH 45.44 +2.4 +6.5 +2.8/B HealthCareC m SH 36.52 +2.4 +6.3 +2.1/B HealthCareI SH 49.30 +2.4 +6.6 +3.1/B HealthCareM m SH 42.53 +2.4 +6.5 +2.6/B HighIncAdvtgA m HY 11.18 +1.0 -.5 +5.2/A HighIncAdvtgC m HY 11.16 +.9 -.7 +4.4/B HighIncAdvtgI HY 10.48 +1.0 -.4 +5.5/A HighIncAdvtgM m HY 11.24 +1.0 -.5 +5.2/A HighIncomeA m HY 7.73 +.7 -.6 +3.7/C HighIncomeC m HY 7.71 +.6 -.7 +2.9/D HighIncomeI HY 7.74 +.6 -.6 +3.9/B HighIncomeM m HY 7.71 +.5 -.6 +3.7/C IndustrialsA m ID 40.85 +1.0 -2.5 +8.9/B IndustrialsC m ID 36.57 +.9 -2.8 +8.0/D IndustrialsI ID 42.95 +1.0 -2.4 +9.1/B IndustrialsM m ID 39.94 +1.0 -2.6 +8.6/C IntermMuniIncA m MI 10.18 -.1 -1.4 +1.2/D IntermMuniIncI MI 10.19 -.1 -1.3 +1.5/C IntlCapitalAppA m FG 19.55 +.8 -1.1 +7.4/A IntlCapitalAppC m FG 17.26 +.8 -1.3 +6.6/B IntlCapitalAppM m FG 19.06 +.7 -1.1 +7.1/B IntlDiscvA m FG 45.09 +2.4 -.7 +5.1/D IntlDiscvI FG 45.27 +2.5 -.6 +5.5/C IntlGrA m FG 13.42 +.8 -1.4 +4.9/D IntlGrC m FG 13.18 +.7 -1.6 +4.1/E IntlGrI FG 13.48 +.7 -1.3 +5.2/C IntlSmCapOppsI FR 20.05 +1.7 +3.8 +11.2/B IntlSmallCapA m FQ 29.69 +2.2 +1.0 +11.3/A IntlSmallCapI FQ 30.42 +2.2 +1.1 +11.6/A InvestmentGrBdA m CI 7.67 -.5 -2.5 +.7/C InvestmentGrBdI CI 7.69 -.5 -2.4 +1.0/B LargeCapA m LB 32.67 +3.4 -1.8 +7.6/D LargeCapC m LB 29.59 +3.3 -2.0 +6.7/D LargeCapI LB 34.18 +3.4 -1.7 +7.8/C LargeCapM m LB 32.59 +3.3 -1.9 +7.3/D LeveragedCoStkA m MG 42.68 +2.3 -1.6 +3.6/E LeveragedCoStkC m MG 38.13 +2.2 -1.8 +2.8/E LeveragedCoStkI MG 43.63 +2.3 -1.5 +3.9/E LeveragedCoStkM m MG 41.30 +2.3 -1.7 +3.3/E LimitedTermBdA m CS 11.24 -.1 -1.1 +.5/D LimitedTermBdC m CS 11.22 -.2 -1.3 -.2/E LimitedTermBdI CS 11.27 -.2 -1.0 +.8/C LimitedTermBdM m CS 11.25 -.1 -1.0 +.6/C LtdTermMuniIncA m MS 10.42 -.2 -.7 +.4/D LtdTermMuniIncI MS 10.41 -.2 -.5 +.6/C MaterialsA m SN 81.22 +1.9 -5.7 +5.6/A MaterialsC m SN 78.33 +1.8 -5.9 +4.8/B MaterialsI SN 81.43 +1.9 -5.6 +5.9/A MegaCapStockA m LB 16.90 +3.3 -2.1 +7.4/D MegaCapStockI LB 17.08 +3.3 -2.1 +7.6/D MidCapIIA m MG 20.75 +2.6 +1.0 +7.8/C MidCapIIC m MG 18.45 +2.5 +.8 +7.0/C MidCapIII MG 21.41 +2.6 +1.1 +8.2/B MidCapIIM m MG 20.23 +2.6 +.9 +7.6/C MidCapValueA m MV 23.96 +2.3 -4.5 +4.4/E MortgageSecI CI 10.82 -.5 -2.0 +.7/C NewInsA m LG 31.52 +1.4 +2.7 +10.9/B NewInsC m LG 27.61 +1.4 +2.4 +10.1/C NewInsI LG 32.22 +1.4 +2.8 +11.2/B NewInsM m LG 30.48 +1.4 +2.6 +10.7/B NewInsZ LG 32.26 +1.4 +2.8 +11.4/B OverseasA m FG 24.71 +2.9 -.6 +4.5/D OverseasI FG 25.24 +2.9 -.4 +4.8/D OverseasM m FG 25.39 +2.9 -.6 +4.3/D RealEstateA m SR 19.85 +2.3 -8.9 -.3/D RealEstateI SR 20.04 +2.3 -8.8 .../D RealEstateM m SR 19.84 +2.3 -8.9 -.5/E RlEstIncA m SR 11.47 +.6 -3.8 +3.8/A RlEstIncC m SR 11.35 +.6 -4.1 +3.1/A RlEstIncI SR 11.50 +.7 -3.7 +4.1/A RlEstIncM m SR 11.48 +.6 -3.8 +3.8/A SCGrthA m SG 25.42 +.8 +6.9 +13.0/A SCGrthC m SG 22.79 +.8 +6.6 +12.2/A SCGrthI SG 26.53 +.9 +7.0 +13.4/A SCGrthM m SG 24.64 +.8 +6.8 +12.7/A SCValueA m SV 19.76 +3.0 -1.1 +8.5/B SCValueI SV 20.13 +3.0 -.9 +8.8/B SCValueM m SV 19.30 +2.9 -1.1 +8.3/B SeriesGrOpps LG 13.10 +.2 +2.8 +11.4/B SeriesSmallCap SB 11.94 +2.2 +.3 +4.6/E SmallCapA m SB 25.80 +2.2 ... +4.2/E SmallCapC m SB 19.41 +2.2 -.3 +3.4/E SmallCapI SB 28.32 +2.2 ... +4.5/E SmallCapM m SB 23.85 +2.2 -.1 +4.0/E StgIncA m MU 12.12 -.2 -.7 +3.4/B StgIncC m MU 12.09 -.2 -.8 +2.6/C StgIncI MU 12.29 -.1 -.6 +3.7/A StgIncM m MU 12.12 -.2 -.6 +3.4/B StockSelAllCpA m LG 44.41 +1.5 +.9 +8.9/D StockSelAllCpI LG 44.42 +1.6 +1.0 +9.3/D StockSelAllCpK LG 44.41 +1.6 +1.1 +9.4/C StockSelAllCpM m LG 44.39 +1.5 +.9 +8.7/D StockSlrMidCp MG 40.55 +2.9 +1.5 +7.3/C StockSlrMidCpA m MG 38.88 +2.9 +1.4 +7.0/C StockSlrMidCpC m MG 35.47 +2.8 +1.2 +6.2/D StockSlrMidCpI MG 40.63 +2.9 +1.5 +7.3/C StockSlrMidCpM m MG 39.09 +2.8 +1.3 +6.8/D StratDiv&IncA m AL 14.51 +1.5 -3.9 +5.2/D StratDiv&IncC m AL 14.44 +1.4 -4.1 +4.4/D StratDiv&IncI AL 14.56 +1.5 -3.8 +5.5/C StratDiv&IncM m AL 14.50 +1.4 -3.9 +4.9/D StrategicRlRetI XY 8.80 +.9 -.7 +1.0/E TechnologyA m ST 55.93 -.7 +4.5 +19.6/A TechnologyC m ST 47.51 -.8 +4.2 +18.7/B TechnologyM m ST 53.06 -.7 +4.4 +19.3/A TotalBondA m CI 10.35 -.4 -2.1 +1.4/B TotalBondC m CI 10.35 -.4 -2.4 +.6/D TotalBondI CI 10.33 -.4 -2.1 +1.6/A TotalBondM m CI 10.33 -.4 -2.1 +1.3/B UtilitiesA m SU 29.71 +3.7 +2.3 +7.2/A ValueA m MV 24.67 +3.2 -3.4 +4.5/E ValueStratsA m LV 34.55 +2.5 -4.5 +4.7/E ValueStratsI LV 37.77 +2.6 -4.4 +5.0/E ValueStratsK LV 40.19 +2.6 -4.4 +5.2/E ValueStratsM m LV 36.34 +2.5 -4.6 +4.5/EFidelity SelectAdvisorGoldA m SP 19.19 +1.7 -5.2 +5.9/C AdvisorGoldC m SP 17.96 +1.7 -5.4 +5.2/C AdvisorGoldI SP 19.70 +1.8 -5.1 +6.3/B AirTransp ID 75.87 +1.1 -4.7 +9.8/A Banking SF 33.22 +3.5 +1.5 +13.9/B Biotechnology SH 210.76 -3.7 +.2 -3.0/E Brkrg&InvmtMgmt SF 78.34 +1.8 +.7 +7.9/E Chemicals SN 156.85 +1.2 -6.2 +10.0/A CommsEquip ST 37.16 +3.4 +9.9 +9.0/E Computers ST 89.70 +.4 +1.3 +10.8/E Const&Hsg MG 55.94 -.1 -9.3 +6.2/D ConsumerDiscret CD 42.13 +1.4 +3.3 +9.2/A ConsumerFinance SF 15.39 +3.5 -.8 +8.9/D ConsumerStaples CC 77.72 -1.7 -10.4 +.8/D Defense&Aero ID 175.82 +2.5 +8.4 +17.7/A Energy EE 46.30 +9.8 +3.6 .../A EnergyService EE 46.64 +9.4 +2.9 -4.3/B Envir&AltEngy ID 24.72 -.4 -4.0 +10.7/A FinancialSvcs SF 110.64 +2.7 -.7 +10.8/C Gold SP 19.70 +1.8 -5.2 +6.2/B HealthCare SH 229.98 +2.5 +6.6 +2.9/B HealthCareSvcs SH 88.43 +7.0 +4.0 +8.1/A ITServices ST 57.02 +1.4 +6.3 +16.0/C Industrials ID 34.38 +1.0 -2.5 +9.1/B Insurance SF 68.27 +2.9 -2.1 +11.4/B Leisure CD 158.07 +3.3 +.7 +9.2/A Materials SN 81.60 +1.9 -5.6 +5.9/A MedTech&Devcs SH 45.38 +4.6 +8.0 +12.4/A Multimedia CD 71.30 +.4 -4.9 +3.1/D NaturalGas EE 23.90 +8.3 +.3 -9.2/D NaturalRes EE 30.16 +7.7 +.2 -2.0/B Pharmaceuticals SH 18.69 +.8 +1.3 -4.2/E Retailing CD 138.81 +.7 +5.1 +14.7/A Semicon ST 105.58 -3.5 +.1 +20.7/A Swre&ITSvcs ST 169.94 +1.8 +4.6 +19.0/B Technology ST 168.26 -.9 +4.2 +19.8/A Telecom SC 56.46 +5.7 -2.7 +5.2/A Transportation ID 94.97 +2.2 -4.2 +8.0/C Utilities SU 81.22 +3.7 +2.3 +7.5/A Wireless SC 9.87 +1.0 -1.5 +7.5/AFiera CapitalSTRONGNtnCcyIns CR 16.77 -1.5 -.9 -.7/E SmMidCapGrInstl MG 21.07 +.6 +3.7 +7.0/CFirst EagleGlbA m IH 58.72 +2.3 -.6 +5.7/A GoldA m SP 16.39 +2.3 -3.1 +4.2/D OverseasA m FB 24.56 +2.2 -.5 +4.0/C USValA m LB 20.11 +2.2 +.1 +6.9/D USValI LB 20.44 +2.3 +.2 +7.2/D ofAmericaI MB 35.41 +1.9 -2.7 +2.8/E ofAmericaY b MB 35.30 +1.8 -2.8 +2.5/EFirst InvestorsEqIncA m LV 10.54 +2.7 -2.6 +6.5/D ForIncA m HY 2.45 +.4 -.4 +3.5/C GlbA m WS 8.41 +.7 +.6 +5.8/C GovtA m GI 10.08 -.6 -2.3 -.9/E GrandIncA m LV 22.93 +2.3 -3.4 +4.7/E IntlA m FG 15.75 +.6 -3.9 +5.0/D InvmGradeA m TW 9.24 -.5 -3.1 +.8/E OppA m MB 40.34 +1.9 -3.1 +4.5/D SelGrA m LG 12.07 +2.8 +1.2 +10.3/C SpecSitsA m SV 31.37 +3.5 -1.8 +6.7/C TEIncA m MI 9.18 -.1 -1.4 +1.1/D TENYA m MY 13.81 -.2 -1.6 +1.3/E TEOppsA m ML 16.07 -.3 -2.0 +1.4/E TtlRetA m MA 19.56 +1.2 -3.1 +2.8/EFirst WesternFI CI 9.58 -.3 -1.5 +1.8/A ShrtDrBd CS 9.82 ... -.1 +1.5/AFirsthandTechOpps ST 10.91 -1.0 +9.3 +17.9/BFort PittCptlTtlRet d LB 25.99 +1.2 -.4 +10.7/AFranklin TempletonAdjUSGvtScA m GS 8.17 +.1 +.1 -.2/D AdjUSGvtScAdv GS 8.17 ... +.1 .../C AdjUSGvtScC m GS 8.16 ... ... -.6/E AlbmTxFrIncA m SL 10.54 -.1 -1.3 +1.6/B AlbmTxFrIncA m SL 10.82 -.2 -1.3 +1.5/B AlbmTxFrIncAdv SL 10.58 ... -1.1 +1.7/B AlbmTxFrIncC m SL 10.72 ... -1.4 +1.0/D BalA m MA 11.99 +1.8 -1.9 +4.3/D BalAdv MA 12.02 +1.8 -1.8 +4.6/C BalC m MA 11.89 +1.7 -2.1 +3.6/D BalSheetInvmA m MV 38.89 +3.9 -.9 +7.2/B BalSheetInvmAdv MV 40.20 +3.9 -.8 +7.4/B BalSheetInvmC m MV 37.19 +3.8 -1.1 +6.4/C BiotechDiscvA m SH 145.20 -4.4 -3.4 -5.6/E BiotechDiscvAdv SH 148.58 -4.3 -3.4 -5.3/E CAHYMuniA m MC 10.60 -.1 -1.5 +3.2/B CAHYMuniAdv MC 10.63 ... -1.4 +3.3/A CAHYMuniC m MC 10.68 -.1 -1.7 +2.6/B CAIntTrTFIncA m MF 11.74 -.2 -1.2 +1.4/C CAIntTrTFIncAdv MF 11.77 -.2 -1.1 +1.5/C CAIntTrTFIncC m MF 11.79 -.2 -1.3 +.9/E CATxFrIncA m MC 7.26 -.1 -1.9 +2.3/C CATxFrIncAdv MC 7.24 -.2 -1.9 +2.4/C CATxFrIncC m MC 7.24 -.3 -2.1 +1.7/E ChinaWldA m CH 22.54 +1.0 +4.2 +3.7/D ChinaWldAdv CH 22.70 +1.0 +4.3 +4.0/D ClrdTxFrIncA m SL 11.28 -.2 -1.1 +1.4/C ClrdTxFrIncAdv SL 11.28 -.2 -1.1 +1.5/B ClrdTxFrIncC m SL 11.42 -.1 -1.2 +.8/D CnctTxFrIncA m SL 10.04 -.2 -.9 +1.1/D CnsrvAllcA m CA 14.84 +.8 +.1 +3.0/D CnsrvAllcC m CA 14.54 +.7 -.1 +2.2/E CnsrvAllcR b CA 14.78 +.8 +.1 +2.7/D CnvrtSecA m CV 20.24 -.5 +4.3 +8.5/A CnvrtSecAdv CV 20.24 -.5 +4.4 +8.7/A CnvrtSecC m CV 19.92 -.6 +4.0 +7.7/A CorfolioAllcA m XM 19.95 +2.3 +1.4 +6.9/B CorfolioAllcC m XM 19.65 +2.2 +1.1 +6.2/C DevMktsA m EM 21.34 -2.5 -2.9 +6.2/B DevMktsAdv EM 21.24 -2.5 -2.8 +6.5/B DevMktsC m EM 20.68 -2.5 -3.1 +5.4/C DynaTechA m LG 69.46 -.3 +6.2 +14.3/A DynaTechAdv LG 71.44 -.2 +6.3 +14.6/A DynaTechC m LG 58.45 -.3 +6.0 +13.5/A DynaTechR b LG 67.59 -.3 +6.2 +14.0/A DynaTechR6 LG 72.06 -.2 +6.4 +14.8/A EMSmCpA m EM 15.04 +.2 -.4 +5.9/B EMSmCpAdv EM 15.21 +.2 -.3 +6.1/B EMSmCpC m EM 14.33 +.1 -.7 +5.1/C EmergMktDbtOpps EB 11.88 +.1 +1.7 +6.9/A EqIncA m LV 24.62 +3.2 -1.6 +7.4/C EqIncC m LV 24.41 +3.1 -1.8 +6.6/C FdrIntTrTFIncA m MI 11.88 -.1 -1.2 +1.1/D FdrIntTrTFIncAd MI 11.91 -.1 -1.2 +1.2/D FdrIntTrTFIncC m MI 11.91 -.2 -1.5 +.5/E FdrLtdTrTFIncA m MS 10.25 -.2 -.1 +.2/E FdrTFIncA m ML 11.69 -.1 -1.2 +1.5/E FdrTFIncAdv ML 11.70 -.1 -1.2 +1.6/D FdrTFIncC m ML 11.68 -.2 -1.4 +.9/E FloridaTFIncA m SL 10.41 -.1 -.6 +1.1/D FloridaTFIncC m SL 10.64 ... -.8 +.6/E FltngRtDlyAcsA m BL 8.77 +.4 +1.5 +3.3/C FltngRtDlyAcsAd BL 8.77 +.4 +1.6 +3.5/C FltngRtDlyAcsC m BL 8.77 +.3 +1.4 +2.9/D FndngsAlA m AL 14.41 +3.3 -.9 +3.9/D FndngsAlAd AL 14.50 +3.3 -.9 +4.2/D FndngsAlC m AL 14.16 +3.3 -1.2 +3.2/E FocedCorEqA m LB 16.22 +.5 +.4 +2.7/E FrgnA m FV 8.03 +3.5 -.5 +2.9/D FrgnAdv FV 7.91 +3.5 -.5 +3.2/C FrgnC m FV 7.84 +3.4 -.8 +2.1/E FrgnR b FV 7.87 +3.4 -.6 +2.6/D FrgnR6 FV 7.91 +3.5 -.4 +3.4/C FrgnSmlrCoA m FA 20.70 +1.9 +1.5 +6.8/C GlbBalA1 m IH 3.15 +2.6 -.1 +2.4/D GlbBalAdv IH 3.16 +2.6 -.1 +2.7/D GlbBalC m IH 3.12 +2.3 -.6 +1.6/E GlbBalC1 m IH 3.14 +2.6 -.5 +1.9/E GlbBdA m IB 11.96 +1.7 +1.6 +1.4/D GlbBdAdv IB 11.92 +1.7 +1.7 +1.6/D GlbBdC m IB 12.00 +1.7 +1.6 +1.0/E GlbBdR b IB 11.96 +1.7 +1.6 +1.1/E GlbBdR6 IB 11.92 +1.7 +1.8 +1.8/C GlbOppsTrustA m WS 22.77 +3.5 +.2 +4.7/D GlbRlEsttA x GR 8.01 +.9 -5.6 +.2/E GlbSmlrCoA m SW 10.58 +2.0 +.2 +6.6/D GlbSmlrCoAdv SW 10.63 +2.0 +.2 +6.9/D GlbTtlRetA m IB 12.09 +1.5 +1.6 +2.0/C GlbTtlRetAdv IB 12.11 +1.5 +1.8 +2.2/C GlbTtlRetC m IB 12.08 +1.5 +1.6 +1.6/D GlbTtlRetR6 IB 12.10 +1.5 +1.7 +2.4/B GldPrcMtlsA m SP 14.81 +3.1 -5.5 +3.7/E GldPrcMtlsAdv SP 15.69 +3.0 -5.5 +4.0/E GldPrcMtlsC m SP 13.66 +2.9 -5.7 +3.0/E Gr,IncA m WS 27.16 +3.5 -.4 +4.3/E Gr,IncAdv WS 27.20 +3.5 -.3 +4.5/D Gr,IncC m WS 26.46 +3.4 -.6 +3.5/E Gr,IncRet b WS 26.91 +3.5 -.4 +4.0/E GrA m LG 96.07 +1.4 +1.7 +10.7/B GrAdv LG 96.29 +1.4 +1.7 +11.0/B GrAllcA m AL 19.43 +1.4 +.5 +5.7/C GrAllcC m AL 18.85 +1.4 +.2 +4.9/D GrAllcR b AL 19.17 +1.4 +.4 +5.4/C GrC m LG 88.14 +1.4 +1.4 +9.9/C GrOppsA m LG 38.04 +.3 +4.9 +7.9/E GrOppsAdv LG 40.76 +.3 +4.9 +8.2/D GrOppsC m LG 32.22 +.2 +4.6 +7.1/E GrOppsR6 LG 41.19 +.3 +5.0 +8.4/D GrR b LG 95.66 +1.4 +1.6 +10.4/B GrR6 LG 96.21 +1.4 +1.8 +11.1/B GrR6 WS 27.15 +3.5 -.3 +4.6/D GrgTxFrIncA m SL 11.59 -.2 -1.3 +1.2/C GrgTxFrIncC m SL 11.77 -.2 -1.5 +.7/E HYTxFrIncA m HM 9.92 +.2 -.6 +2.0/E HYTxFrIncAdv HM 9.96 +.1 -.6 +2.1/E HYTxFrIncC m HM 10.11 ... -.8 +1.4/E HiIncA m HY 1.85 +1.0 -.3 +3.0/D HiIncAdv HY 1.85 +.5 -.8 +3.0/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 2.30 +2.2 -1.7 +3.4/C IncAdv CA 2.28 +2.3 -1.7 +3.6/C IncC m CA 2.33 +2.2 -1.8 +2.8/D IncR b CA 2.26 +2.7 -1.8 +3.1/C IncR6 CA 2.28 +2.3 -1.6 +3.6/B IndiaGrA m EI 14.95 +2.8 -6.4 +7.0/E InsFrgnSmlrCAdv FA 25.53 +2.0 +1.8 +7.3/C InsGlbEqAdv WS 10.54 +3.3 -.5 +4.0/E InsIntlEqPrmry FV 22.11 +3.5 +.5 +3.1/C IntlBdA m IB 10.64 +1.5 +1.4 +1.1/E IntlBdAdv IB 10.65 +1.5 +1.5 +1.3/D IntlGrA m FG 14.76 +1.4 +2.0 +9.3/A IntlSmCpGrA m FQ 19.68 -.7 -2.3 +7.2/E IntlSmCpGrAdv FQ 19.72 -.7 -2.2 +7.5/D IntlSmCpGrR6 FQ 19.72 -.6 -2.1 +7.6/D KNTxFrTFIncA m SL 10.72 -.1 -1.0 +1.3/C LS2025RtrTrgA m TG 12.95 +1.2 +.2 +3.4/E LS2035RtrTrgA m TI 13.71 +1.4 +.2 +4.2/E LsnTxFrTFIncA m SL 10.84 -.2 -1.2 +1.4/C LsnTxFrTFIncC m SL 11.01 -.2 -1.5 +.8/D LwDrTtlRetA m CS 9.66 +.1 -.3 +.7/C LwDrTtlRetAdv CS 9.71 +.1 -.2 +1.0/B LwDrTtlRetC m CS 9.62 ... -.4 +.3/D MATFIncA m MT 11.44 -.2 -2.0 +1.9/A MATFIncC m MT 11.57 -.3 -2.1 +1.3/C MichiganTFIncA m SL 11.20 -.2 -1.5 +1.3/C MichiganTFIncC m SL 11.38 -.1 -1.6 +.7/E MicroCpValA m SV 33.26 +2.1 -2.1 +7.5/C MicroCpValAdv SV 33.44 +2.1 -2.1 +7.7/C MnstTxFrIncA m SM 12.02 -.2 -1.7 +1.3/D MnstTxFrIncC m SM 12.15 -.3 -1.9 +.7/E ModAllcA m MA 16.16 +1.1 +.3 +4.4/D ModAllcAdv MA 16.18 +1.1 +.4 +4.7/C ModAllcC m MA 15.67 +1.0 ... +3.6/E ModAllcR b MA 16.11 +1.1 +.2 +4.1/D MrylndTFIncA m SL 10.72 -.1 -1.2 +1.2/C MrylndTFIncC m SL 10.94 -.2 -1.4 +.7/E MsrTxFrIncA m SL 11.34 -.1 -1.1 +1.1/D MsrTxFrIncAdv SL 11.35 -.1 -1.0 +1.3/C MsrTxFrIncC m SL 11.46 -.1 -1.2 +.6/E MutA m XM 28.14 +4.2 -.7 +4.3/E MutBeaconA m XM 16.45 +4.4 -.1 +5.6/D MutBeaconC m XM 16.29 +4.4 -.3 +4.9/D MutBeaconZ XM 16.61 +4.5 ... +5.9/C MutC m XM 27.77 +4.1 -1.0 +3.5/E MutEuropeanA m ES 20.95 +6.4 +3.0 +1.9/E MutEuropeanC m ES 20.94 +6.3 +2.7 +1.1/E MutEuropeanR6 ES 21.56 +6.4 +3.1 +2.3/E MutEuropeanZ ES 21.57 +6.4 +3.1 +2.2/E MutFinclSvcsA m SF 24.29 +4.7 +.4 +9.0/D MutFinclSvcsC m SF 24.10 +4.6 +.1 +8.2/D MutFinclSvcsZ SF 24.24 +4.7 +.4 +9.2/D MutGlbDiscvA m WS 31.95 +4.9 +.5 +4.0/E MutGlbDiscvC m WS 31.50 +4.8 +.2 +3.2/E MutGlbDiscvR b WS 31.49 +4.9 +.4 +3.7/E MutGlbDiscvZ WS 32.59 +4.9 +.5 +4.2/E MutIntlA m FV 16.16 +6.5 +1.7 +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/A MutR b XM 27.98 +4.2 -.8 +4.1/E MutR6 XM 28.43 +4.2 -.6 +4.7/D MutZ XM 28.44 +4.2 -.7 +4.6/D NCTxFrIncA m SL 11.21 -.2 -1.1 +.8/D NCTxFrIncAdv SL 11.21 -.2 -1.1 +.9/D NCTxFrIncC m SL 11.39 -.2 -1.4 +.3/E NJTFIncA m MJ 11.07 -.1 -.9 +1.5/D NJTFIncAdv MJ 11.08 ... -.9 +1.6/D NJTFIncC m MJ 11.22 ... -1.1 +.9/E NYIntTFIncA m MN 11.28 -.2 -1.5 +1.1/D NYIntTFIncC m MN 11.32 -.3 -1.7 +.6/E NYTxFrIncA m MY 10.80 -.2 -1.3 +1.0/E NYTxFrIncAdv MY 10.81 -.1 -1.2 +1.1/E NYTxFrIncC m MY 10.79 -.2 -1.4 +.4/E NatrlResA m SN 27.69 +8.0 +2.6 -2.4/D NatrlResAdv SN 29.51 +8.0 +2.8 -2.1/D NatrlResC m SN 26.91 +7.9 +2.4 -3.1/D OhioTxFrIncA m MO 12.40 -.2 -1.6 +2.0/A OhioTxFrIncAdv MO 12.41 -.2 -1.5 +2.1/A OhioTxFrIncC m MO 12.57 -.3 -1.7 +1.4/B OregonTxFrIncA m SL 11.32 -.1 -1.3 +1.6/B OregonTxFrIncAd SL 11.33 -.2 -1.4 +1.7/B OregonTxFrIncC m SL 11.49 -.2 -1.6 +1.0/D PETxFrIncA m MP 9.74 -.1 -.8 +1.4/E PETxFrIncAdv MP 9.75 -.1 -.9 +1.5/D PETxFrIncC m MP 9.86 -.2 -1.0 +.8/E RisingDivsA m LB 59.49 +2.3 -2.5 +8.3/C RisingDivsAdv LB 59.43 +2.3 -2.4 +8.6/C RisingDivsC m LB 58.41 +2.2 -2.7 +7.5/D RisingDivsR b LB 59.30 +2.3 -2.6 +8.0/C RisingDivsR6 LB 59.43 +2.3 -2.4 +8.8/B RlEsttSecA m SR 19.14 +2.4 -8.9 +.2/D RlRetA m IP 10.04 +.9 ... +.2/D SmCpGrA m SG 23.30 +.9 +5.9 +7.3/D SmCpGrAdv SG 24.92 +.9 +6.0 +7.6/D SmCpGrC m SG 19.65 +.8 +5.6 +6.5/D SmCpGrR6 SG 25.19 +.9 +6.0 +7.8/D SmCpValA m SV 55.80 +4.1 -.1 +9.0/B SmCpValAdv SV 58.51 +4.1 ... +9.3/A SmCpValC m SV 49.48 +4.0 -.3 +8.2/B SmCpValR b SV 55.22 +4.1 -.1 +8.7/B SmMidCpGrA m MG 36.04 -.1 +2.1 +5.0/E SmMidCpGrAdv MG 39.30 -.1 +2.2 +5.3/E SmMidCpGrC m MG 25.82 -.2 +1.8 +4.2/E SmMidCpGrR b MG 33.12 -.2 +2.0 +4.8/E StratIncA m MU 9.63 +.1 -1.2 +1.5/E StratIncAdv MU 9.64 +.1 -1.2 +1.7/E StratIncC m MU 9.62 ... -1.4 +1.1/E StratIncR b MU 9.59 ... -1.3 +1.2/E TnsMnBdA m SL 10.73 -.2 -1.3 +1.1/D TtlRetA m CI 9.44 -.5 -2.8 .../E TtlRetAdv CI 9.50 -.5 -2.6 +.3/E TtlRetC m CI 9.38 -.5 -2.8 -.4/E TtlRetR6 CI 9.50 -.5 -2.7 +.4/D USGovtSecA m GI 5.91 -.4 -1.7 -.2/C USGovtSecAdv GI 5.93 -.4 -1.7 -.1/C USGovtSecC m GI 5.87 -.5 -1.9 -.7/E USGovtSecR6 GI 5.93 -.4 -1.7 +.1/B UtlsA m SU 17.92 +3.6 -3.5 +5.8/B UtlsAdv SU 18.05 +3.6 -3.5 +5.9/B UtlsC m SU 17.82 +3.5 -3.6 +5.3/C UtlsR b SU 17.84 +3.5 -3.7 +5.4/C UtlsR6 SU 18.05 +3.6 -3.5 +6.1/B VirginiaTFIncA m SL 10.86 -.1 -.9 +1.2/C VirginiaTFIncC m SL 11.04 -.1 -1.1 +.6/E WldA m WS 16.73 +4.3 -1.1 +3.6/E WldAdv WS 16.70 +4.3 -1.1 +3.8/E WldC m WS 15.90 +4.2 -1.4 +2.8/EFrost FundsGrEqInstl LG 13.20 +1.1 +4.4 +11.0/B LowDurBdInstl CS 10.16 ... ... +1.0/B MuniBdInstl MI 10.16 -.1 -.7 +1.0/E TtlRetBdInstl CS 10.28 -.2 -.6 +2.4/A TtlRetBdInvs b CS 10.27 -.3 -.6 +2.1/A ValEqInstl LV 9.02 +4.0 -.4 +7.6/BFundXCnsrvUpgrader TV 38.88 +1.8 +1.7 +5.3 FlexInc MU 28.18 +.6 -.8 +2.4 Upgrader XM 61.33 +2.7 +2.7 +5.9GERSPInc CI 11.16 -.5 -2.5 +1.0/B RSPUSEq LB 52.25 +1.2 -.4 +7.8/CGMOAsstAllcBdIII MU 22.02 ... -1.0 -.3/E AsstAllcBdVI MU 22.10 ... -.9 -.2/E CorPlusBdIV CI 20.97 -.3 -1.6 +1.0/C EmCtyDbtIII m EB 28.43 -.1 -2.1 +6.2/A EmCtyDbtIV m EB 28.39 -.1 -2.0 +6.3/A EmMktsII m EM 34.49 -2.5 -1.4 +4.8/C EmMktsIII m EM 34.59 -2.5 -1.4 +4.9/C EmMktsIV m EM 34.26 -2.4 -1.4 +4.9/C EmMktsV m EM 34.17 -2.5 -1.3 +4.9/C EmMktsVI m EM 34.25 -2.5 -1.4 +5.0/C ForeignSmCoIII m FQ 13.32 +3.7 -1.9 +6.1/E IntlEqIII FV 23.91 +4.1 -.2 +2.9/D IntlEqIV FV 23.86 +4.1 -.2 +3.0/D IntlLgMdCpEqIII FV 25.88 +3.9 -.6 +2.6/D QualIII LB 24.23 +2.2 -.9 +11.5/A QualIV LB 24.27 +2.2 -.8 +11.5/A QualV LB 24.27 +2.2 -.9 +11.5/A QualVI LB 24.23 +2.2 -.9 +11.6/A TxMgdIntlEqsIII FV 16.93 +3.7 -.2 +2.9/D USEqIII LB 15.17 +1.9 -1.5 +8.8/B USEqVI LB 15.07 +1.9 -1.4 +8.9/B USTrs GS 24.97 +.2 +.5 +.6/AGabelliABCAAA d NE 10.39 +.4 +.1 +2.0/B ABCAdv m NE 10.26 +.3 -.1 +1.8/B AsstAAA m LB 58.32 +2.4 -1.1 +6.7/D EqIncAAA m LB 22.68 +2.5 -2.3 +4.7/E GoldAAA m SP 13.00 +2.2 -5.7 +6.9/B SmCpGrAAA m SB 56.65 +2.3 -2.4 +7.8/C SmCpGrI d SB 57.99 +2.3 -2.3 +8.0/B UtlsA m SU 8.91 +5.2 -1.9 +4.4/D UtlsAAA m SU 8.77 +5.3 -2.0 +4.4/C UtlsC m SU 6.17 +5.5 -2.0 +3.7/D Val25A m MB 15.25 +2.3 -1.5 +2.7/EGamcoGlbGrAAA m WS 34.51 +2.3 +3.3 +8.2/A GlbTeleCommsAAA m SC 21.13 +2.8 -2.9 +1.2/E GrAAA m LG 58.52 +1.3 +3.1 +11.2/BGatewayA m XR 32.59 +1.4 -2.3 +4.1/BGeorge PutnamBalA m MA 19.67 +.8 -1.4 +5.3/B BalM m MA 19.39 +.7 -1.6 +4.8/C BalY MA 19.74 +.8 -1.4 +5.6/BGerstein FisherMltFctrGlRlEsSc d GR 10.69 +2.4 -3.9 +2.9/B MltFctrGrEq d LG 22.28 +1.3 +3.4 +9.3/D MltFctrIntlGrEq d FG 16.18 +3.0 +1.3 +6.0/BGlenmedeCorFI CI 10.61 -.4 -2.6 +.3/E Intl FV 15.63 +3.5 +1.5 +4.0/B MuniInterm MS 10.78 -.1 -1.0 +1.1/A SmCpEqAdv SB 29.95 +2.5 -.5 +7.3/C StratEq LB 24.36 +1.6 +.2 +11.6/AGoldman SachsBalStratA m TV 11.45 +1.0 -.7 +3.7 CorFIA m CI 10.12 -.5 -2.6 +.6/D CorFIInstl CI 10.16 -.5 -2.5 +.9/C CptlGrA m LG 29.45 +1.7 +2.6 +9.7/C CptlGrC m LG 21.84 +1.6 +2.4 +8.9/D CptlGrInstl LG 32.39 +1.7 +2.7 +10.2/C DynMuniIncA m MI 15.62 +.5 +.6 +2.9/A DynMuniIncInstl MI 15.62 +.6 +.7 +3.3/A EMEqA m EM 21.33 -1.9 -3.1 +7.9/A EMEqInstl EM 22.83 -1.8 -3.1 +8.3/A EnhIncInstl UB 9.41 +.3 +.4 +1.1/B EqGrStratA m WS 19.00 +2.6 +.8 +8.7 EqGrStratC m WS 18.12 +2.5 +.6 +7.9 EqIncA m LV 36.26 +3.0 -2.4 +4.7/E GlbIncA m IB 12.09 -.2 -1.0 +1.2/D GlbIncInstl IB 12.07 -.2 -.9 +1.5/D GovtIncA m GI 14.25 -.5 -2.0 -.1/C GrIncStratA m TV 13.76 +1.8 -.1 +5.3 GrIncStratC m TV 13.44 +1.7 -.3 +4.5 GrOppsA m MG 21.51 -.2 +2.0 +5.6/E GrOppsC m MG 14.83 -.3 +1.7 +4.8/E GrOppsInstl MG 25.48 -.2 +2.1 +6.0/D GrStratA m IH 15.83 +2.2 ... +6.7 GrStratC m IH 15.78 +2.1 -.2 +5.9 HQlFltngRtIns UB 8.73 +.3 +.6 +1.2/B HYA m HY 6.37 +.9 -.8 +2.8/E HYInstl d HY 6.39 +.9 -.7 +3.2/D HYMuniA m HM 9.59 +.9 +1.6 +5.3/A HYMuniInstl d HM 9.59 +1.0 +1.7 +5.6/A IncBldrA m CA 22.36 +2.1 -1.1 +2.9 IntlEqESGInstl FB 20.87 +4.8 +1.2 +4.5/C IntlEqInsA m FB 13.41 +4.1 +1.2 +8.4/A IntlEqInsIns FB 13.78 +4.2 +1.3 +8.8/A LgCpGrInsA m LG 30.45 +1.4 +1.7 +11.6/B LgCpGrInsC m LG 27.35 +1.4 +1.4 +10.7/B LgCpGrInsIns LG 31.48 +1.5 +1.8 +12.0/A LgCpValA m LV 15.15 +3.6 -3.1 +3.1/E LgCpValInsA m LV 21.72 +3.7 -.7 +9.2/A LgCpValInsInstl LV 21.70 +3.8 -.6 +9.7/A MidCpValA m MV 34.75 +3.2 -1.3 +2.6/E MidCpValInstl MV 35.11 +3.3 -1.2 +3.0/E RlEsttSecInstl SR 14.56 +2.4 -8.5 +.4/D ShrtDurGovtA m GS 9.76 -.2 -.2 +.1/C ShrtDurGovtIns GS 9.73 -.2 -.1 +.4/A ShrtDurTxFrIns MS 10.45 ... +.3 +.9/A SmCpEqInsIns SB 26.97 +3.2 +3.6 +9.2/B SmCpValA m SB 56.03 +4.1 -.4 +8.0/C SmCpValInstl SB 60.54 +4.1 -.3 +8.4/B TechOppsA m ST 24.06 -.3 +5.5 +16.2/C TechOppsC m ST 19.93 -.4 +5.3 +15.3/D USEqInsightsA m LB 47.00 +2.5 +.8 +9.9/A USEqInsightsIns LB 48.46 +2.6 +.9 +10.3/AGoodHavenGoodHaven d MV 24.02 +4.3 -.7 +.6/EGovernment StreetEq LG 74.59 +2.0 -.8 +7.2/EGreen CenturyBal d MA 26.05 +1.2 -1.0 +3.5/E Eq d LG 40.41 +1.4 -1.0 +9.0/DGreenspringGreenspring d MA 24.13 +2.2 -.8 +5.9/AGuggenheimHYA m HY 11.14 +.4 -.8 +5.0/A InvmGradeBdA m CI 18.35 -.1 -.9 +3.1/A LgCpValA m LV 45.43 +3.7 -1.9 +8.5/A MidCpValA m SV 34.38 +4.2 ... +9.6/A MidCpValC m SV 24.82 +4.1 -.3 +8.7/B StylPlsLgCrA m LB 22.40 +1.9 -1.3 +9.8/A StylPlsMdGrA m MG 44.73 +.2 +.2 +7.6/C WldEqIncA m WS 15.14 +1.4 -1.3 +5.6/CGuideMarkCorFISvc b CI 9.05 -.3 -2.7 +.2 EmMktsSvc b EM 16.72 +.1 +1.3 +10.0 LgCpCorSvc b LG 17.45 +1.6 -.2 +7.7/E SmMidCpCorSvc b SB 15.05 +2.5 +1.2 +6.1/D WldexUSSvc b FB 9.66 +3.9 +1.7 +3.6/DGuideStone FundsAggresivAllcInv WS 12.47 +3.4 +1.9 +7.8 BalAllcInv CA 12.14 +1.5 -.2 +3.8 CnsrvAllcInv XY 11.45 +.9 -.2 +2.4 EqIdxInstl LB 29.57 +3.3 +.5 +10.4 EqIdxInv LB 29.56 +3.2 +.4 +10.2 ExtnddDrBdIns CL 17.00 -.3 -4.4 +1.7 ExtnddDrBdInv CL 17.00 -.4 -4.5 +1.4 GrAllcInv AL 12.53 +2.5 +.9 +5.5 GrEqInstl LG 26.59 +3.1 +5.6 +11.7 GrEqInv LG 26.50 +3.0 +5.5 +11.4 IntlEqInstl FB 16.00 +4.1 +1.8 +6.9 IntlEqInv FB 16.01 +4.0 +1.7 +6.6 LowDurBdInstl CS 13.25 +.1 -.1 +1.0 LowDurBdInv CS 13.26 +.1 -.2 +.8 MediumDurBdIns CI 14.32 -.4 -2.2 +1.1 MediumDurBdInv CI 14.33 -.4 -2.3 +.8 SmCpEqInstl SB 18.79 +3.9 +2.3 +6.5 SmCpEqInv SB 18.79 +3.9 +2.3 +6.2 ValEqInstl LV 22.62 +4.3 -.6 +7.3 ValEqInv LV 22.62 +4.3 -.7 +7.1Guinness AtkinsonChinaHK d CH 26.09 -2.0 -1.7 +5.3 GlbInvtrsInv LB 45.40 +1.7 +.9 +11.6HSBCOppI MG 14.95 +2.2 +4.8 +7.5/CHancock HorizonBrknrdSmCpInv SB 68.11 +5.5 +.8 +7.6HarborBdInstl CI 11.23 -.7 -2.2 +1.2/B CnvrtSecInstl d CV 10.46 +.3 +2.3 +3.7/D CptlApprecAdmin b LG 70.61 +.1 +3.5 +11.9/A CptlApprecInstl LG 71.91 +.1 +3.6 +12.2/A CptlApprecInv b LG 69.30 +.1 +3.4 +11.8/A HYBdInstl d HY 9.88 +.5 -.3 +3.3/D IntlAdmin b FB 67.72 +3.8 +.5 +2.1/E IntlGrInstl FG 15.56 -.1 -1.6 +5.5/C IntlInstl FB 67.90 +3.8 +.6 +2.4/E IntlInv b FB 67.28 +3.7 +.4 +2.0/E LgCpValInstl LB 14.82 +1.9 -.7 +11.5/A LgCpValInv b LB 14.95 +1.9 -.9 +11.1/A MidCpGrInstl MG 10.82 ... +4.9 +9.0/B MidCpValInstl MV 22.93 +2.2 -2.6 +5.7/C RlRetInstl IP 9.19 -.2 -1.5 +.6/B SmCpGrInstl SG 14.97 +1.9 +3.9 +7.1/D SmCpValInstl SB 36.00 +2.7 -.8 +10.9/A SmCpValInv b SB 35.11 +2.6 -.9 +10.5/AHarding LoevnerEmMktsAdv d EM 59.49 -1.1 +.4 +7.2 GlbEqAdv d WS 38.02 +2.2 +2.3 +10.7 IntlEqInstl d FG 23.16 +3.2 +1.7 +7.5HartfordBalA m MA 23.60 +.8 -2.0 +4.8/C BalC m MA 23.59 +.7 -2.3 +4.1/D BalHLSIA MA 30.42 +.8 -1.9 +5.3/B BalHLSIB b MA 30.84 +.8 -2.0 +5.0/C BalIncA m CA 14.03 +1.1 -3.4 +5.1/A BalIncC m CA 13.83 +1.1 -3.6 +4.4/A BalIncI CA 14.04 +1.2 -3.3 +5.4/A BalIncR3 b CA 14.08 +1.1 -3.5 +4.8/A BalIncR4 b CA 14.09 +1.1 -3.4 +5.1/A CapAppHLSIA LB 48.29 +1.3 +.3 +6.9/D CapAppHLSIB b LB 47.58 +1.3 +.2 +6.6/E ChecksandBalsA m MA 9.34 +1.3 -1.1 +5.4/B ChecksandBalsC m MA 9.27 +1.1 -1.4 +4.6/C CnsrvAllcA m CA 10.40 +1.1 -.4 +2.3 CorEqA m LG 29.20 +2.3 +1.3 +9.6/C CorEqC m LG 26.74 +2.3 +1.1 +8.8/D CorEqY LG 29.57 +2.4 +1.4 +10.0/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/Wednesday, April 25, 2018

PAGE 57

CptlApprecA m LB 37.71 +.9 +.4 +6.5/E CptlApprecC m LB 29.28 +.8 +.2 +5.7/E CptlApprecI LB 37.85 +.9 +.5 +6.8/D CptlApprecR3 b LB 41.51 +.9 +.3 +6.2/E CptlApprecR4 b LB 42.76 +.9 +.4 +6.5/E CptlApprecY LB 43.78 +.9 +.5 +6.9/D DiscpEqHLSIA LG 15.63 +2.4 +1.3 +9.8/C DiscpEqHLSIB b LG 15.46 +2.4 +1.2 +9.5/C DivandGrA m LV 25.27 +3.0 -1.6 +8.4/A DivandGrC m LV 24.41 +2.9 -1.9 +7.6/B DivandGrHLSIA LV 23.57 +3.1 -1.6 +8.9/A DivandGrHLSIB b LV 23.45 +3.0 -1.7 +8.6/A DivandGrI LV 25.15 +3.0 -1.6 +8.7/A DivandGrR3 b LV 25.60 +3.0 -1.8 +8.1/B DivandGrR4 b LV 25.77 +3.0 -1.7 +8.4/A DivandGrR5 LV 25.87 +3.0 -1.6 +8.7/A DivandGrY LV 25.88 +3.0 -1.6 +8.8/A EmMktsLclDbtI XP 6.47 -1.6 +1.7 +4.0/B EmMktsLclDbtY XP 6.43 -1.6 +1.7 +4.0/B EqIncA m LV 19.50 +2.6 -3.6 +8.2/B EqIncC m LV 19.40 +2.6 -3.8 +7.4/C EqIncI LV 19.40 +2.6 -3.5 +8.4/A EqIncR4 b LV 19.55 +2.6 -3.6 +8.1/B EqIncY LV 19.70 +2.6 -3.4 +8.5/A FltngRtA m BL 8.75 +.4 +1.6 +3.8/B FltngRtC m BL 8.74 +.4 +1.3 +3.0/D FltngRtHiIncA m BL 10.07 +.5 +1.6 +4.1/A FltngRtHiIncC m BL 10.08 +.6 +1.5 +3.4/C FltngRtHiIncI BL 10.08 +.5 +1.7 +4.4/A FltngRtI BL 8.76 +.5 +1.6 +4.0/B FltngRtY BL 8.74 +.5 +1.7 +4.1/A GlbAllAsstA m IH 10.61 +.6 -1.1 +4.7/B GlbAllAsstC m IH 10.46 +.5 -1.4 +3.9/B GlbCptlApprecA m WS 18.66 +1.6 -.7 +3.9/E GlbCptlApprecC m WS 17.07 +1.5 -1.0 +3.2/E GlbCptlApprecI WS 19.23 +1.6 -.7 +4.2/E GlbEqIncA m WS 12.58 +2.4 -1.5 +5.1/D GlbGrHLSIA WS 29.02 +1.2 +4.1 +12.0/A GlbGrHLSIB b WS 28.73 +1.2 +4.0 +11.7/A GlbRlAsstY IH 9.67 +4.9 +2.5 +2.7 GrAllcA m AL 12.48 +2.5 +1.1 +4.4 GrAllcC m AL 12.27 +2.4 +.8 +3.6 GrOppsA m LG 44.34 -.2 +3.7 +10.2/C GrOppsC m LG 28.48 -.3 +3.5 +9.4/D GrOppsHLSIA LG 39.89 -.2 +3.8 +10.8/B GrOppsHLSIB b LG 38.30 -.2 +3.8 +10.5/B GrOppsI LG 46.30 -.2 +3.8 +10.4/B GrOppsR4 b LG 46.76 -.3 +3.7 +10.1/C GrOppsY LG 49.36 -.2 +3.8 +10.6/B HCA m SH 33.66 +.2 +.4 +3.9/B HCC m SH 27.50 +.1 +.1 +3.1/B HCHLSIA SH 22.59 +.3 +.6 +4.3/A HCI SH 35.31 +.2 +.5 +4.2/B HYA m HY 7.30 +.7 -.6 +3.7/C HYHLSIA HY 8.14 +.6 -.7 +4.2/B HYHLSIB b HY 8.00 +.8 -.7 +3.9/B InPlusA m IP 10.36 +.1 -1.2 +.4/C InPlusC m IP 9.94 +.1 -1.4 -.4/E InPlusI IP 10.55 +.3 -1.0 +.6/B IntlGrA m FG 15.64 +1.6 +1.9 +5.8/B IntlOppsA m FB 16.91 +1.7 -.3 +4.6/C IntlOppsC m FB 14.75 +1.7 -.5 +3.8/D IntlOppsHLSIA FB 17.43 +1.7 -.2 +5.2/B IntlOppsHLSIB b FB 17.63 +1.7 -.3 +4.9/B IntlOppsI FB 16.81 +1.7 -.2 +4.9/B IntlOppsR4 b FB 17.48 +1.7 -.3 +4.6/B IntlOppsR5 FB 17.64 +1.7 -.2 +4.9/B IntlOppsY FB 17.74 +1.7 -.2 +5.0/B IntlSmCoA m FR 16.90 +2.9 +1.1 +8.0/D IntlSmCoY FR 17.21 +3.0 +1.3 +8.5/D IntlValY FV 17.85 +4.2 +1.2 +9.3/A MidCpA m MG 31.10 +1.2 +3.6 +10.5/A MidCpC m MG 22.77 +1.2 +3.4 +9.7/B MidCpHLSIA MG 41.59 +1.3 +3.7 +10.9/A MidCpHLSIB b MG 40.61 +1.3 +3.6 +10.6/A MidCpI MG 31.96 +1.3 +3.7 +10.8/A MidCpR3 b MG 34.56 +1.2 +3.5 +10.2/A MidCpR4 b MG 35.83 +1.2 +3.6 +10.5/A MidCpR5 MG 36.76 +1.3 +3.7 +10.8/A MidCpValA m MB 15.50 +1.8 -1.3 +4.9/D MidCpValHLSIA MB 12.46 +1.9 -1.1 +5.4/C MidCpValHLSIB b MB 12.35 +1.8 -1.2 +5.2/D MidCpY MG 37.09 +1.3 +3.7 +10.9/A ModAllcA m MA 12.13 +1.8 +.4 +3.9 ModAllcC m MA 11.91 +1.8 +.1 +3.1 MuniOppsA m MI 8.45 ... -.8 +2.1/B MuniOppsC m MI 8.46 ... -1.0 +1.4/C MuniOppsI MI 8.47 +.1 -.7 +2.4/A MuniRlRetA m MI 9.13 +.1 -.5 +2.0/B QualityValueA m LV 20.10 +2.7 -1.4 +5.2/E SchrEMEqA m EM 16.53 -1.6 -.9 +6.7/B SchrEMEqI EM 16.51 -1.6 -.8 +7.0/A SchrInStkI FB 13.21 +2.9 -.2 +5.2/B SchrUSSCOpI SG 27.10 +2.7 -.4 +8.6/C SchrUSSMCOpI MB 14.43 +1.8 -2.6 +8.3/A ShrtDurA m CS 9.74 +.2 -.2 +1.3/A ShrtDurC m CS 9.74 +.1 -.4 +.6/D ShrtDurI CS 9.75 +.1 -.2 +1.6/A SmCoA m SG 21.90 +.7 +3.8 +4.4/E SmCoHLSIA SG 21.25 +.9 +4.1 +4.9/E SmCoHLSIB b SG 19.73 +.9 +4.0 +4.7/E SmCpGrA m SG 57.25 +1.8 +2.5 +7.6/D SmCpGrHLSIA SG 32.98 +1.8 +2.6 +8.2/C SmCpGrHLSIB b SG 32.09 +1.8 +2.6 +8.0/C SmCpGrI SG 59.17 +1.8 +2.6 +7.9/C SmCpGrY SG 62.30 +1.8 +2.7 +8.1/C SmMidCpEqHLSIA SB 8.75 +2.6 -.7 +5.9/D StkHLSIA LB 79.15 +3.1 -.5 +8.7/B StkHLSIB b LB 79.06 +3.1 -.6 +8.4/C StratIncA m MU 8.67 +.2 -.4 +3.7/A StratIncC m MU 8.71 +.2 -.6 +3.0/B StratIncI MU 8.70 +.2 -.3 +4.0/A TtlRetBdA m CI 10.08 -.2 -2.3 +1.1/B TtlRetBdC m CI 10.14 -.3 -2.5 +.4/D TtlRetBdHLSIA CI 11.08 -.3 -2.1 +1.6/A TtlRetBdHLSIB b CI 11.02 -.2 -2.0 +1.4/A TtlRetBdY CI 10.21 -.2 -2.1 +1.5/A USGovtSecHLSIA CI 10.09 -.4 -1.2 +.4/D USGovtSecHLSIB b CI 10.06 -.4 -1.4 +.1/E UltrShrtBdHLSIA UB 10.08 +.1 +.2 +.7/D UltrShrtBdHLSIB b UB 10.07 +.1 +.2 +.5/E ValHLSIA LV 15.73 +2.7 -2.0 +6.6/C ValHLSIB b LV 15.69 +2.5 -2.1 +6.3/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 28.12 +4.2 +.1 +7.8/B ValInv m SV 41.81 +3.3 +1.5 +3.9/E ValPlusInv m SV 33.40 +4.8 +.4 +5.3/DHennessyCrnrstnGrInv b MB 23.47 +3.0 -2.9 +5.4/C CrnrstnLgGrInv b LV 11.94 +.2 -2.6 +5.5/D CrnrstnMC30Ins MB 19.22 +3.3 -5.1 +4.3/D CrnrstnMC30Inv b MB 18.69 +3.3 -5.3 +3.9/D CrnrstnValInv b LV 19.44 +4.0 -1.3 +7.9/B EqandIncInstl MA 14.76 +1.2 -1.9 +4.5 EqandIncInv b MA 15.64 +1.1 -2.0 +4.1 FocInstl MG 87.52 +.4 -3.5 +6.3/D FocInv b MG 85.17 +.3 -3.6 +5.9/D GasUtilityInv b SU 27.72 +4.6 -5.2 +.5/E JapanInstl JS 35.93 +3.9 +.4 +13.9/A JapanInv b JS 34.92 +3.9 +.2 +13.5/B SmCpFinclInv b SF 24.82 +4.4 +2.9 +14.0/B TtlRetInv b MA 13.26 +3.5 -1.5 +7.0/AHighlandFIA m CI 12.68 ... -.9 +1.9 GlbAllcA m IH 8.48 +3.2 +2.6 -2.2 PremGrEqA m LG 26.72 +1.3 +.3 +9.0HodgesRetail m MG 47.51 -1.4 -4.1 +8.2/B SmCpRetail m SB 19.95 +3.4 +2.9 +3.8/EHomesteadShrtTrmBd CS 5.17 +.2 +.2 +1.1/B ShrtTrmGovtSec GS 5.12 -.3 -.2 +.2/B SmCoStk SB 43.23 +2.0 -2.0 +6.1/D StkIdx LB 19.81 +1.9 -1.0 +9.2/B Val LV 54.10 +2.4 -2.1 +8.4/AHood RiverSmCpGrInstl d SG 38.42 -.6 +1.7 +8.8/CHotchkis & WileyDiversValInstl LV 18.69 +5.1 -.8 +8.0/B HYA m HY 11.93 +.4 -.3 +4.5/A HYI d HY 12.00 +.5 -.2 +4.7/A LgCpValA m LV 33.30 +5.2 -.4 +8.2/B LgCpValI LV 33.50 +5.3 -.3 +8.5/A MidCpValA m MV 38.16 +6.6 +3.1 +4.2/E MidCpValI MV 38.77 +6.6 +3.2 +4.5/E SmCpValA m SV 61.15 +7.1 +1.8 +4.8/E SmCpValI SV 61.51 +7.2 +1.9 +5.1/D ValOppsA m LV 30.01 +5.5 +1.8 +7.8/B ValOppsIns LV 29.98 +5.6 +1.9 +8.1/BHussmanStratGr d NE 6.56 -.6 +4.6 -8.6/E StratTtlRet d TV 11.89 -.2 -.9 +1.5/DICMSmCo SB 33.10 +3.5 +.1 +11.9/AICONEmMktsS EM 17.15 +.1 +4.9 +5.0/C EngyS EE 12.40 +9.8 -3.3 -5.1/C HCS SH 16.35 +2.8 +.1 +1.3/C InfrmatnTechS ST 15.62 -2.8 -1.3 +14.6/D NatrlResS SN 16.35 +4.1 +2.2 +4.7/BINVESCOAmericanValA m MV 38.64 +4.9 +4.2 +4.7/E AmericanValC m MV 31.80 +4.9 +3.9 +3.9/E AsiaPacGrA m PJ 34.31 -1.1 -3.1 +4.8/D AsiaPacGrC m PJ 31.57 -1.2 -3.3 +4.1/E BalRkAllcA m IH 10.71 +1.3 -1.2 +3.1/C BalRkAllcC m IH 10.21 +1.2 -1.4 +2.3/E BalRkAllcR5 IH 10.87 +1.3 -1.2 +3.3/C BalRkAllcY IH 10.87 +1.4 -1.1 +3.3/C ChtrA m LB 17.89 +2.5 -.9 +4.2/E ChtrC m LB 16.81 +2.4 -1.1 +3.4/E ComStkA m LV 26.74 +5.1 -.1 +8.2/B ComStkC m LV 26.73 +5.0 -.4 +7.4/C CorpBdA m TW 7.11 -.2 -2.8 +2.4/B CorpBdC m TW 7.16 -.3 -3.1 +1.7/C DivIncA m LV 22.90 +2.6 -5.8 +6.2/D DivIncInv b LV 23.11 +2.6 -5.8 +6.2/D DiversDivA m LV 19.66 +3.1 -3.0 +5.8/D DiversDivC m LV 19.41 +3.1 -3.2 +5.0/E DiversDivInv b LV 19.64 +3.2 -3.0 +5.8/D DvlpngMktsA m EM 36.20 -3.6 -3.8 +5.0/C DvlpngMktsC m EM 35.28 -3.7 -4.0 +4.3/D EndeavorA m MB 19.56 +1.6 -2.7 +6.0/C EngyA m EE 25.68 +10.3 +2.1 -8.0/D EngyC m EE 21.97 +10.2 +1.8 -8.7/D EngyInv b EE 25.57 +10.3 +2.0 -8.0/D EqWtSP500A m LB 59.27 +2.2 -1.2 +7.8/C EqWtSP500C m LB 56.79 +2.1 -1.3 +7.1/D EqWtSP500Y LB 59.84 +2.2 -1.1 +8.1/C EqandIncA m MA 10.82 +2.6 -.9 +6.5/A EqandIncC m MA 10.62 +2.5 -1.1 +5.7/B EuropeanGrA m ES 39.95 -.1 -3.2 +5.0/B EuropeanGrC m ES 37.16 -.1 -3.4 +4.3/C EuropeanGrInv b ES 39.85 -.1 -3.1 +5.1/B EuropeanSmCoA m ES 16.69 +.5 +.7 +13.1/A Exch LV 581.37 +4.9 +2.0 +6.5/D FltngRtA m BL 7.60 +.5 +1.7 +3.6/C FltngRtC m BL 7.57 +.6 +1.6 +3.1/D GlbCorEqA m WS 16.12 +2.7 -.5 +6.2/C GlbCorEqC m WS 15.33 +2.7 -.7 +5.4/D GlbGrA m WS 31.54 +.5 -1.4 +3.3/E GlbHCA m SH 34.63 +1.9 -2.6 -3.2/E GlbHCInv b SH 34.64 +1.9 -2.6 -3.2/E GlbLwVlEqYldA m WS 13.72 +4.3 -.7 +2.2/E GlbRlEsttA m GR 13.00 +2.2 -3.4 +1.0/D GlbSmMidCpGrA m SW 19.34 +.6 -2.3 +4.2/E GldPrcMtlsA m SP 3.89 +2.1 -6.5 +4.3/D GldPrcMtlsInv b SP 3.92 +2.1 -6.2 +4.3/D GrAllcA m AL 15.93 +1.8 -.7 +4.6/D GrAllcC m AL 15.75 +1.7 -1.0 +3.8/E GrandIncA m LV 26.69 +4.0 -.7 +8.8/A GrandIncC m LV 26.37 +3.9 -.9 +8.0/B HYA m HY 4.10 +.9 -.6 +3.1/D HYC m HY 4.09 +.8 -.8 +2.4/E HYInv b HY 4.10 +.9 -.6 +3.1/D HYMuniA m HM 9.92 +.2 -.7 +4.4/B HYMuniC m HM 9.89 +.1 -1.0 +3.7/C HYR5 HY 4.09 +.9 -.5 +3.4/D IntermTrmMnIncA m MI 10.95 ... -1.0 +1.9/B IntlAllcA m FB 12.12 +1.8 -.7 +3.6/D IntlGrA m FG 35.57 +1.1 -2.0 +2.2/E IntlGrC m FG 32.67 +1.0 -2.2 +1.5/E IntlGrR5 FG 36.13 +1.1 -1.8 +2.6/E IntlSmCoA m FQ 19.22 -.3 -.6 +8.4/D LtdTrmMnIncA m MS 11.16 -.2 -.7 +.6/C LtdTrmMnIncA2 f MS 11.17 -.2 -.6 +.9/A MidCpCorEqA m MB 20.83 -.1 -3.3 +4.7/D MidCpCorEqC m MB 12.32 -.2 -3.5 +3.9/D MidCpCorEqR b MB 19.95 -.1 -3.3 +4.5/D MidCpGrA m MG 39.10 +1.3 +3.5 +5.7/E MidCpGrC m MG 29.22 +1.2 +3.3 +4.9/E ModAllcA m MA 13.44 +1.3 -.9 +3.7/D ModAllcC m MA 13.33 +1.2 -1.1 +2.9/E MuniIncA m ML 13.13 -.1 -1.2 +2.5/B NYTxFrIncA m MY 15.26 ... -1.2 +1.9/C PETxFrIncA m MP 16.04 -.1 -1.0 +2.3/B QualIncA m CI 11.55 -.6 -2.3 +.8/C RlEsttA m SR 19.61 +1.5 -7.6 +2.0/B RlEsttC m SR 19.49 +1.4 -7.8 +1.2/C SP500IdxA m LB 28.58 +1.9 -1.0 +9.2/B SP500IdxC m LB 27.57 +1.8 -1.3 +8.4/C SP500IdxY LB 28.92 +1.9 -1.0 +9.5/A SelCoA m SB 18.86 +1.5 +.4 +7.0/C SelCoC m SB 15.86 +1.4 +.1 +6.2/D ShTBdA m CS 8.49 +.1 -.3 +1.2/B ShTBdC b CS 8.49 ... -.4 +.9/C SmCpDiscvA m SG 10.05 +1.6 +4.0 +6.2/D SmCpEqA m SB 15.47 +2.7 +.8 +4.4/E SmCpGrA m SG 38.72 +2.4 +3.8 +9.5/B SmCpGrInv b SG 40.70 +2.4 +3.8 +9.5/B SmCpGrR b SG 35.86 +2.4 +3.7 +9.2/B SmCpGrR5 SG 43.66 +2.4 +3.9 +9.9/B SmCpValA m SV 18.77 +4.2 -1.0 +6.1/D SmCpValC m SV 13.46 +4.0 -1.3 +5.3/D SummitP b LG 20.48 +.8 +2.9 +10.9/B TechA m ST 46.33 -.3 +4.7 +11.9/E TechInv b ST 46.07 -.2 +4.8 +12.0/E TechSectA m ST 23.16 -.1 +4.8 +11.7/E USGovtA m GI 8.61 -.5 -1.7 .../BIVAIntlA m FQ 17.76 +1.4 -.4 +4.3/E IntlI d FQ 17.79 +1.4 -.3 +4.6/E WldwideA m IH 18.84 +1.1 -.2 +4.5/B WldwideC m IH 18.41 +1.0 -.4 +3.7/C WldwideI d IH 18.90 +1.1 -.1 +4.8/AIntrepidCptlInv m MA 11.72 +1.5 -2.2 +3.3/E EnduranceInv m SV 13.90 -.2 -1.8 +.7/E361MgdFutsStratI FF 11.39 +.4 -2.7 -.8/A MgdFutsStratInv b FF 11.21 +.4 -2.9 -1.1/AInvestEdBal m MA 11.59 +1.1 -.5 +4.5/C Cnsrv m CA 10.58 +.6 -.9 +2.4/D Gr m AL 12.58 +1.5 -.2 +5.6/CIronBridgeSMIDCp MG 11.72 +3.3 +3.2 +7.5/C SmCp SG 17.78 +3.7 +3.9 +6.8/DIronclad FundsMgdRk d XR 10.64 +4.8 +4.4 +2.9/CIvyAdvantusBondA m CI 10.46 -.5 -2.0 +1.5/A AdvtsRlEstSecsA m SR 22.10 +2.6 -8.6 +.6/C AdvtsRlEstSecsY b SR 22.13 +2.5 -8.5 +.8/C AsstStratA m IH 24.14 +1.9 +1.2 -.2/E AsstStratB m IH 22.65 +1.9 +1.0 -.9/E AsstStratC m IH 22.81 +1.9 +.9 -.9/E AsstStratI IH 24.46 +2.0 +1.3 +.1/E AsstStratR b IH 23.85 +1.9 +1.1 -.5/E AsstStratY b IH 24.20 +1.9 +1.2 -.2/E BalA m MA 24.65 +1.2 -.8 +2.7/E BalB m MA 24.36 +1.2 -1.1 +1.9/E BalC m MA 24.45 +1.2 -1.1 +2.0/E CorEqA m LG 14.80 +1.7 +1.2 +6.3/E CorEqC m LG 12.70 +1.7 +1.0 +5.5/E CundillGlbValA m WS 18.54 +4.2 -1.9 +3.2/E EmMktsEqA m EM 20.66 -3.1 -1.9 +5.6/C EmMktsEqC m EM 17.73 -3.1 -2.1 +4.8/C EmMktsEqI EM 21.34 -3.0 -1.8 +5.9/B EmMktsEqY b EM 21.06 -3.1 -1.9 +5.6/C EngyA m EE 12.61 +9.9 +1.9 -5.4/C EuropeanOppsA m ES 33.66 +5.1 +3.1 +4.4/C EuropeanOppsI ES 33.98 +5.2 +3.2 +4.9/B GlbBdA m MU 9.64 +.1 -.7 +2.1/D GlbBdI MU 9.64 +.1 -.7 +2.3/C GlbGrA m WS 47.01 +2.1 +3.3 +5.6/C GlbGrI WS 47.97 +2.1 +3.4 +6.0/C GlbIncAllcA m IH 15.34 +2.4 -1.5 +2.8/D GlbIncAllcI IH 15.48 +2.4 -1.4 +3.2/C HiIncA m HY 7.49 +.5 +1.0 +4.6/A HiIncB m HY 7.49 +.5 +.8 +3.8/C HiIncC m HY 7.49 +.5 +.8 +3.9/C HiIncI HY 7.49 +.6 +1.1 +4.8/A HiIncY b HY 7.49 +.5 +1.0 +4.6/A IntlCorEqA m FB 20.47 +5.1 +1.2 +4.1/C IntlCorEqC m FB 18.20 +5.0 +1.0 +3.4/D IntlCorEqI FB 20.60 +5.1 +1.3 +4.5/C IntlCorEqY b FB 20.61 +5.1 +1.2 +4.2/C LgCpGrA m LG 22.55 +.8 +3.6 +10.2/C LgCpGrC m LG 18.77 +.8 +3.4 +9.4/C LgCpGrI LG 23.69 +.9 +3.7 +10.5/B LtdTrmBdA m CS 10.61 -.1 -1.0 +.6/D LtdTrmBdC m CS 10.61 -.2 -1.3 -.2/E LtdTrmBdI CS 10.61 -.1 -.9 +.8/C MgdIntlOppsA m FB 11.98 +2.9 +.8 +3.7/D MicroCpGrA m SG 26.68 +2.8 +5.5 +4.0/E MidCpGrA m MG 23.85 +1.0 +4.1 +7.4/C MidCpGrC m MG 20.31 +.9 +3.8 +6.6/D MidCpGrI MG 25.69 +1.0 +4.2 +7.7/C MidCpGrY b MG 24.92 +1.0 +4.1 +7.5/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 15.41 +6.3 -1.7 -3.6/E NaturalResI SN 16.12 +6.3 -1.5 -3.1/D SciAndTechA m ST 64.05 -2.1 +.8 +7.0/E SciAndTechC m ST 55.07 -2.2 +.5 +6.2/E SciAndTechY b ST 67.55 -2.1 +.8 +7.0/E SciandTechI ST 70.45 -2.1 +.8 +7.3/E SciandTechR b ST 62.42 -2.2 +.6 +6.7/E SmCpGrA m SG 18.78 +1.8 +5.4 +10.5/A SmCpGrC m SG 15.08 +1.8 +5.2 +9.7/B SmCpGrInstl SG 24.56 +1.9 +5.5 +10.8/A SmCpGrY b SG 23.19 +1.8 +5.4 +10.6/A SmCpValA m SB 18.87 +4.7 -.6 +10.0/A TxMgdEqA m LG 25.59 +1.2 +3.6 +9.6/C ValA m LV 23.46 +2.8 -1.3 +5.4/EJPMorganCATaxFrBdA m MF 10.63 ... -1.0 +1.1/D CATaxFrBdC m MF 10.53 -.1 -1.3 +.6/E CATaxFrBdI MF 10.40 ... -1.0 +1.3/D CPBondA m CI 8.04 -.5 -2.3 +1.1/B CPBondC m CI 8.08 -.6 -2.6 +.5/D CPBondI CI 8.04 -.5 -2.1 +1.4/B CPBondR6 CI 8.04 -.5 -2.2 +1.4/A CoreBondA m CI 11.26 -.6 -2.3 +.7/C CoreBondC m CI 11.33 -.6 -2.4 +.1/E CoreBondI CI 11.25 -.6 -2.2 +.9/C CoreBondR5 CI 11.23 -.7 -2.2 +1.0/B CoreBondR6 CI 11.26 -.6 -2.2 +1.1/B DiversiedA m MA 17.36 +1.0 -1.6 +4.8/C DiversiedI MA 17.46 +1.1 -1.5 +5.1/B DiversiedL MA 17.43 +1.1 -1.4 +5.3/B DynamicSmCpGrA m SG 24.45 +.8 +5.7 +13.7/A DynamicSmCpGrI SG 27.99 +.8 +5.7 +14.0/A EmMktsDebtA m EB 8.07 -.1 -2.4 +3.8/D EmMktsDebtI EB 8.08 ... -2.4 +4.0/C EmMktsEqA m EM 28.17 -2.2 -3.2 +7.0/A EmMktsEqC m EM 27.34 -2.3 -3.4 +6.5/B EmMktsEqI EM 28.84 -2.2 -3.2 +7.3/A EmMktsEqL EM 29.05 -2.2 -3.1 +7.4/A EqIncA m LV 16.61 +2.1 -2.6 +8.2/B EqIncI LV 16.89 +2.1 -2.5 +8.4/A EquityIndexA m LB 40.38 +1.9 -1.0 +9.3/B EquityIndexC m LB 40.01 +1.8 -1.2 +8.6/C EquityIndexI LB 40.43 +1.9 -1.0 +9.6/A GovernmentBondI GI 10.20 -.8 -2.1 +.2/B GrowthAdvtgA m LG 20.33 +.3 +3.4 +12.0/A GrowthAdvtgI LG 20.91 +.4 +3.4 +12.3/A GrowthAndIncA m LV 49.35 +2.7 -1.5 +8.3/B HighYieldA m HY 7.24 +.7 -.5 +3.4/D HighYieldC m HY 7.25 +.7 -.8 +2.9/E HighYieldI HY 7.28 +.8 -.4 +3.7/C HighYieldR5 HY 7.29 +.8 -.4 +3.7/C HighYieldR6 HY 7.29 +.8 -.3 +3.8/C IntermTxFrBdA m MI 10.78 ... -1.2 +.9/E IntermTxFrBdI MI 10.59 ... -1.2 +1.2/D IntlEqA m FB 17.95 +3.8 -.5 +4.4/C IntlEqI FB 18.23 +3.8 -.4 +4.7/B IntlRsrchEnhEqA m FB 18.87 +4.3 +.6 +4.5/C IntlRsrchEnhEqI FB 19.09 +4.3 +.7 +4.8/B IntlValueA m FV 14.47 +5.3 +1.1 +3.4/C IntlValueI FV 14.82 +5.3 +1.2 +3.8/B IntlValueL FV 14.75 +5.4 +1.2 +3.9/B IntrepidAmrA m LB 40.18 +2.2 +.7 +8.7/C IntrepidAmrI LB 41.32 +2.2 +.8 +9.0/B IntrepidErpnA m ES 26.78 +3.6 +.7 +3.5/D IntrepidErpnI ES 27.29 +3.6 +.8 +3.8/C IntrepidErpnL ES 27.53 +3.7 +.8 +4.0/C IntrepidGrR5 LG 56.50 +.9 +1.0 +11.5/B IntrepidGrowthA m LG 56.33 +.8 +.9 +11.0/B IntrepidGrowthI LG 57.21 +.9 +1.0 +11.3/B IntrepidIntlA m FB 22.29 +3.8 +1.1 +4.4/C IntrepidIntlI FB 23.18 +3.9 +1.2 +4.7/B IntrepidMidCapA m MB 22.44 +2.2 -.5 +5.3/C IntrepidMidCapC m MB 18.97 +2.2 -.6 +4.7/D IntrepidMidCapI MB 23.66 +2.2 -.4 +5.6/C IntrepidValueA m LV 34.39 +3.0 +.2 +6.3/D IntrepidValueI LV 34.57 +3.0 +.3 +6.5/D IntrepidValueR5 LV 34.67 +3.0 +.4 +6.7/C InvCnsrvGrA m CA 12.59 +.4 -1.1 +3.1/C InvCnsrvGrC m CA 12.53 +.3 -1.2 +2.6/D InvCnsrvGrI CA 12.66 +.3 -1.1 +3.4/C InvGrIncA m AL 17.28 +1.3 -.5 +5.9/B InvGrIncC m AL 16.78 +1.2 -.7 +5.3/C InvGrIncI AL 17.01 +1.3 -.4 +6.2/B InvestorBalA m MA 15.23 +.9 -.8 +4.7/C InvestorBalC m MA 14.98 +.8 -1.0 +4.1/D InvestorBalI MA 15.25 +.9 -.7 +4.9/C InvestorGrowthA m XM 20.62 +1.8 -.3 +7.4/A InvestorGrowthC m XM 19.27 +1.7 -.5 +6.8/B InvestorGrowthI XM 21.05 +1.8 -.2 +7.7/A LCapGrA m LG 39.30 +.4 +4.5 +12.0/A LCapGrI LG 39.66 +.4 +4.6 +12.1/A LargeCapValueA m LV 15.27 +2.8 -3.0 +10.5/A LargeCapValueI LV 15.02 +2.9 -2.9 +10.7/A LtdDurBdA m CS 9.98 ... +.1 +.9/C LtdDurBdI CS 9.98 +.1 +.2 +1.1/B LtdDurBdR6 CS 9.99 ... +.1 +1.3/A MCapValA m MB 38.58 +2.5 -2.1 +5.9/C MCapValC m MB 37.08 +2.4 -2.2 +5.3/C MCapValI MB 39.01 +2.5 -2.0 +6.1/C MCapValL MB 39.50 +2.5 -1.9 +6.4/C MidCapEquityI MG 50.96 +1.3 +.3 +7.2/C MidCapGrowthA m MG 29.84 ... +2.4 +7.5/C MidCapGrowthC m MG 23.60 -.1 +2.3 +6.9/D MidCapGrowthI MG 34.27 ... +2.5 +7.8/C MktExpnEnhIdxA m SB 11.34 +3.2 +.1 +9.0/B MktExpnEnhIdxI SB 11.49 +3.1 +.2 +9.3/A MortgBackedScA m CI 11.20 -.6 -1.3 +1.2/B MortgBackedScI CI 10.92 -.6 -1.3 +1.4/A MortgBackedScR6 CI 10.92 -.5 -1.3 +1.6/A MunicipalIncA m MI 9.49 -.1 -1.4 +1.2/D MunicipalIncI MI 9.42 -.1 -1.3 +1.5/C NYTxFrBdA m MN 6.68 -.1 -1.2 +.9/E NYTxFrBdC m MN 6.67 -.1 -1.5 +.2/E NYTxFrBdI MN 6.71 ... -1.1 +1.1/D RealtyIncomeL SR 12.28 +3.7 -7.3 +.5/D RsrchMktNetrlL NE 15.12 -.6 +.1 +.7/D ScapEqA m SB 50.13 +2.7 +1.0 +9.5/A ScapEqC m SB 37.44 +2.7 +.8 +8.9/B ScapEqI SB 57.83 +2.8 +1.1 +9.8/A ScapEqR5 SB 57.98 +2.8 +1.1 +10.0/A ShDurBdA m CS 10.66 -.2 -.5 +.1/E ShDurBdI CS 10.68 -.1 -.5 +.3/D ShDurBdR6 CS 10.68 ... -.4 +.6/C SmallCapCoreR5 SB 54.50 +3.3 +2.3 +8.5/B SmallCapGrowthA m SG 16.99 +.8 +5.7 +13.7/A SmallCapGrowthI SG 18.73 +.8 +5.8 +13.9/A SmallCapGrowthL SG 19.28 +.8 +5.8 +14.1/A SmallCapValueA m SV 28.98 +4.5 +.3 +6.4/D SmallCapValueI SV 30.72 +4.6 +.4 +6.6/C SmallCapValueR5 SV 30.74 +4.6 +.4 +6.8/C SmallCapValueR6 SV 30.78 +4.6 +.4 +6.9/C SmtRetr2020A m TE 19.39 +.7 -1.4 +4.0/C SmtRetr2020I TE 19.45 +.7 -1.4 +4.1/C SmtRetr2020R5 TE 19.48 +.8 -1.3 +4.3/B SmtRetr2030A m TH 21.05 +1.2 -1.3 +5.2/C SmtRetr2030I TH 21.10 +1.2 -1.2 +5.3/C SmtRetr2030R5 TH 21.15 +1.2 -1.2 +5.4/C SmtRetr2040A m TJ 22.20 +1.6 -1.3 +6.0/C SmtRetr2040I TJ 22.27 +1.6 -1.3 +6.1/C SmtRetr2040R5 TJ 22.32 +1.6 -1.2 +6.2/C SmtRetrIncI RI 18.27 +.5 -1.4 +3.3/A SmtRetrIncR5 RI 18.30 +.5 -1.4 +3.4/A TaxAwareEqI LB 32.92 +1.2 -1.4 +9.4/B TaxAwrRlRetI MS 9.39 +.3 -.2 +1.6/A TaxFreeBondA m ML 11.78 -.1 -1.6 +1.9/D TaxFreeBondI ML 11.74 ... -1.5 +2.1/C USEquityA m LB 15.99 +1.6 -1.4 +8.5/C USEquityC m LB 15.52 +1.6 -1.6 +8.0/C USEquityI LB 16.03 +1.7 -1.4 +8.8/B USEquityL LB 16.05 +1.7 -1.3 +8.9/B USEquityR5 LB 16.06 +1.7 -1.3 +9.0/B USLCpCrPlsA m LB 29.07 +1.7 -1.8 +7.9/C USLCpCrPlsC m LB 27.69 +1.6 -1.9 +7.3/D USLCpCrPlsI LB 29.45 +1.7 -1.7 +8.2/C USLCpCrPlsR5 LB 29.58 +1.7 -1.7 +8.3/C USRsrchEnhEqI LB 27.69 +1.6 -1.9 +7.2/D USRsrchEnhEqL LB 27.65 +1.6 -1.9 +7.3/D USRsrchEnhEqR6 LB 27.66 +1.7 -1.9 +7.4/D USSmallCompI SB 18.82 +3.0 +.6 +6.6/D USSmallCompL SB 18.80 +3.0 +.6 +6.8/D ValueAdvtgA m LV 34.94 +3.0 -2.5 +6.4/D ValueAdvtgC m LV 34.80 +3.0 -2.6 +5.9/D ValueAdvtgI LV 35.14 +3.0 -2.4 +6.6/C ValueAdvtgL LV 35.15 +3.0 -2.4 +6.9/CJames AdvantageBalGldRnR b CA 23.36 +.9 -2.7 +.9/EJanus HendersonBalancedC m MA 32.50 +1.2 -.1 +5.6/B BalancedS b MA 32.78 +1.2 +.1 +6.1/A BalancedT MA 32.84 +1.3 +.2 +6.4/A ContrarianT MB 19.57 +2.4 +3.6 +.7/E EnterpriseS b MG 119.23 +.7 +4.1 +11.8/A EnterpriseT MG 121.83 +.8 +4.1 +12.1/A EuropeanFocusA m ES 34.41 +6.1 -.8 -.6/E EuropeanFocusC m ES 32.26 +6.0 -1.1 -1.4/E FlexibleBondT CI 10.01 -.5 -2.5 +.5/D FortyA m LG 32.81 +.8 +4.0 +11.5/B FortyS b LG 31.60 +.8 +3.9 +11.4/B GlobalEqIncA m FV 7.80 +4.5 -.9 +4.5/B GlobalEqIncC m FV 7.74 +4.3 -1.2 +3.8/B GlobalLifeSciT SH 56.59 +1.5 +3.6 +.4/C GlobalResearchS b WS 80.89 +2.5 +1.2 +5.4/D GlobalResearchT WS 79.73 +2.5 +1.3 +5.6/C GlobalSelectT WS 17.08 +2.2 +1.3 +6.8/C GlobalTechT ST 32.48 -.6 +5.9 +19.4/A GrowthAndIncT LB 53.70 +2.1 -2.1 +10.6/A High-YieldT HY 8.25 +.2 -.8 +4.1/B MidCapValueS b MV 16.66 +2.3 -2.3 +7.6/B MidCapValueT MV 16.54 +2.3 -2.2 +7.8/B OverseasS b FB 33.44 +3.2 +2.4 +1.3/E OverseasT FB 33.46 +3.3 +2.5 +1.6/E ResearchT LG 46.48 +.5 +.1 +8.0/E Short-TermBondT CS 2.98 +.2 -.4 +.6/C SmallCapValueL SV 23.16 +3.1 -2.0 +9.7/A SmallCapValueT SV 22.48 +3.1 -2.0 +9.5/A VITBalInstl MA 35.34 +1.2 +.2 +6.5/A VITEntrprsInstl MG 73.75 +.8 +4.4 +12.9/A VITFlexBdInstl CI 11.41 -.4 -2.4 +.6/D VITFortyInstl LG 41.50 +.9 +4.4 +12.2/A VITGlRsrchInstl WS 51.87 +2.5 +1.3 +5.8/C VITOvrsInstl FB 32.83 +3.5 +2.7 +1.6/E VITRsrchInstl LG 36.58 +.5 +.2 +7.7/E VentureT SG 79.57 +1.8 +4.1 +9.1/CJensenQualGrI LG 46.60 +2.6 +.1 +11.5/B QualGrJ b LG 46.58 +2.6 ... +11.2/BJohn HancockAbsRetCcyI CR 9.22 -2.1 -3.9 +2.7/A AbsRetCcyR6 CR 9.30 -2.2 -3.9 +2.8/A BalA m MA 19.99 +1.3 -1.9 +4.6/C BalC m MA 19.96 +1.3 -2.2 +3.9/D BalI MA 19.97 +1.4 -1.9 +5.0/C BdA m CI 15.39 -.3 -2.2 +1.5/A BdC m CI 15.39 -.4 -2.4 +.7/C BdI CI 15.39 -.3 -2.1 +1.8/A BdR6 CI 15.42 -.3 -2.1 +1.9/A CATxFrIncA m MC 10.64 -.1 -1.5 +2.3/C ClassicValA m LV 33.85 +4.6 +.3 +9.6/A ClassicValC m LV 33.30 +4.5 ... +8.7/A ClassicValI LV 33.92 +4.6 +.4 +9.9/A CorBd1 b CI 12.56 -.7 -2.7 +.4/D CptlAprc1 b LG 16.55 +.1 +3.6 +12.2/A CptlAprcNAV LG 16.59 +.1 +3.6 +12.3/A DiscpValA m LV 22.48 +3.7 -.2 +8.0/B DiscpValC m LV 21.16 +3.7 -.4 +7.2/C DiscpValI LV 21.81 +3.8 -.1 +8.2/B DiscpValI2 LV 21.81 +3.8 -.1 +8.2/B DiscpValMCA m MB 22.36 +2.2 -.4 +8.5/A DiscpValMCC m MB 22.41 +2.1 -.7 +7.6/B DiscpValMCI MB 23.23 +2.2 -.3 +8.7/A DiscpValMCR2 b MB 23.14 +2.2 -.5 +8.3/A DiscpValMCR6 MB 23.22 +2.2 -.3 +8.8/A DiscpValR4 b LV 21.81 +3.7 -.2 +8.1/B DiscpValR5 LV 21.85 +3.8 -.1 +8.3/B DiscpValR6 LV 21.84 +3.8 -.1 +8.4/B EmMktsA m EM 12.04 ... -.5 +4.8/C EmMktsI EM 12.02 +.1 -.4 +5.2/C EmMktsNAV EM 12.03 +.1 -.3 +5.3/C EqInc1 b LV 20.04 +3.3 -1.6 +7.8/B FdmtlLgCpCorA m LB 47.69 +1.2 -2.3 +9.3/B FdmtlLgCpCorC m LB 42.49 +1.1 -2.5 +8.4/C FdmtlLgCpCorI LB 49.80 +1.2 -2.2 +9.5/A FinclIndsA m SF 20.19 +3.9 +1.1 +9.7/C FltngRtIncA m BL 8.48 +.6 +1.5 +2.5/E FltngRtIncC m BL 8.51 +.4 +1.1 +1.8/E FltngRtIncI BL 8.47 +.5 +1.4 +2.8/E GlbAbsRetStrA m AM 10.17 +.1 -2.6 -1.4/E GlbAbsRetStrC m AM 10.01 ... -2.9 -2.1/E GlbAbsRetStrI AM 10.25 +.1 -2.6 -1.1/D GlbAbsRetStrR6 AM 10.27 +.1 -2.6 -1.0/D GlbBd1 b IB 12.91 -1.3 +.6 +3.1/A GlbholderYldA m WS 11.25 +3.5 -3.8 +3.1/E GlbholderYldC m WS 11.26 +3.5 -4.1 +2.4/E GlbholderYldI WS 11.29 +3.6 -3.7 +3.4/E GovtIncA m GI 9.01 -.8 -2.5 -.4/D HY1 b HY 8.09 +1.0 -.2 +3.7/C HYA m HY 3.43 +.5 -.6 +4.1/B HYC m HY 3.43 +.4 -.6 +3.3/D HYI HY 3.43 +.5 -.3 +4.4/B HYMuniBdA m HM 7.90 +.3 -.6 +3.1/D IncA m MU 6.35 +.3 -.6 +1.7/E IncC m MU 6.35 +.2 -.8 +1.0/E IncI MU 6.33 +.1 -.7 +1.9/D IntlGrA m FG 28.38 +1.4 +2.6 +8.3/A IntlGrI FG 28.45 +1.5 +2.7 +8.6/A IntlSmCp1 b FA 22.95 +2.2 +1.8 +5.9/D IntlVal1 b FV 17.05 +3.7 -.8 +2.9/D IntlValNAV FV 17.00 +3.7 -.8 +2.9/D InvmGradeBdA m CI 10.12 -.5 -2.3 +.8/C MidCpStk1 b MG 22.36 +.4 +4.6 +8.6/B MlMg2010Lftm1 b TA 9.09 +.7 -.9 +4.0/A MlMg2015Lftm1 b TD 9.54 +.8 -.8 +4.4/B MlMg2015LftmA m TD 9.55 +.8 -.8 +4.0/C MlMg2020Lftm1 b TE 10.39 +1.2 -.5 +5.0/A MlMg2020LftmA m TE 10.40 +1.1 -.7 +4.6/A MlMg2025Lftm1 b TG 11.10 +1.4 -.3 +5.7/A MlMg2025LftmA m TG 11.14 +1.4 -.4 +5.3/B MlMg2030Lftm1 b TH 11.46 +1.6 -.2 +6.2/A MlMg2030LftmA m TH 11.49 +1.6 -.3 +5.9/B MlMg2035Lftm1 b TI 12.01 +1.9 ... +6.8/A MlMg2035LftmA m TI 11.94 +1.9 -.1 +6.4/B MlMg2040Lftm1 b TJ 12.14 +2.0 +.1 +7.2/A MlMg2040LftmA m TJ 12.08 +1.9 -.1 +6.8/B MlMg2045Lftm1 b TK 11.99 +2.0 +.2 +7.2/A MlMg2045LftmA m TK 11.92 +2.1 ... +6.9/B MlMg2050Lftm1 b TN 12.79 +2.0 +.1 +7.2/A MltIdx2020Prs1 b TE 11.45 +.2 -1.8 +2.0/E MltIdx2025Prs1 b TG 12.80 +.7 -1.5 +3.5/E MltIdx2030Prs1 b TH 13.78 +1.2 -1.1 +4.9/D MltIdx2035Prs1 b TI 14.36 +1.6 -.8 +5.7/D MltIdx2040Prs1 b TJ 14.71 +1.8 -.7 +6.2/C MltIdx2045Prs1 b TK 14.87 +1.9 -.6 +6.5/C MltIdx2050Prs1 b TN 13.22 +1.9 -.6 +6.5/C MltIdxIncPrs1 b RI 10.91 +.1 -1.4 +1.4/E MltMgLsAgr1 b XM 16.51 +2.0 +.4 +7.1/B MltMgLsAgrA m XM 16.57 +2.0 +.3 +6.7/B MltMgLsAgrC m XM 16.58 +1.9 +.1 +5.9/C MltMgLsBl1 m MA 15.19 +1.1 -.5 +4.6/C MltMgLsBl5 MA 15.11 +1.2 -.3 +5.1/B MltMgLsBlA b MA 15.10 +1.2 -.4 +5.0/C MltMgLsBlC m MA 15.19 +1.1 -.7 +3.9/D MltMgLsBlR6 MA 15.10 +1.2 -.4 +5.1/B MltMgLsCns1 b XY 12.81 +.2 -1.3 +2.5/C MltMgLsCnsA m XY 12.84 +.2 -1.4 +2.2/D MltMgLsCnsC m XY 12.84 +.2 -1.6 +1.4/D MltmgLsMd1 b CA 13.61 +.7 -1.0 +3.8/B MltmgLsMd5 CA 13.60 +.7 -.9 +3.8/B MltmgLsMdA m CA 13.65 +.6 -1.1 +3.4/C MltmgLsMdC m CA 13.65 +.6 -1.2 +2.7/D MltmgrLsGr1 b AL 16.08 +1.6 ... +6.1/B MltmgrLsGr5 AL 16.06 +1.6 ... +6.1/B MltmgrLsGrA m AL 16.14 +1.6 -.1 +5.7/C MltmgrLsGrC m AL 16.13 +1.5 -.3 +4.9/D NatrlRes1 b SN 12.95 +6.7 +1.4 -1.3/D NewOpps1 b SB 28.93 +3.4 +.8 +7.5/C RegionalBankA m SF 28.96 +5.1 +5.0 +19.8/A RegionalBankC m SF 27.49 +5.0 +4.7 +19.0/A RlEsttSec1 b SR 11.55 +3.4 -6.8 +2.2/B RlRetBd1 b IP 11.03 -.3 -1.7 +.3/C SmCoVal1 b SB 28.14 +3.6 -1.1 +10.7/A StratIncOppsA m MU 10.69 +.2 -.6 +2.4/C StratIncOppsC m MU 10.69 +.1 -.8 +1.7/D StratIncOppsI MU 10.69 +.2 -.5 +2.8/C TtlRetNAV CI 13.16 -.7 -2.4 +1.0/B TxFrBdA m ML 9.59 -.1 -1.3 +1.8/D USGlbLdrsGrA m LG 46.25 +2.8 +1.8 +9.4/D USGlbLdrsGrC m LG 39.20 +2.8 +1.6 +8.6/D USGlbLdrsGrI LG 49.57 +2.8 +1.9 +9.7/C USGrA m LG 10.70 +2.0 +5.5 +11.1/B USHYBd1 b HY 11.13 +.6 -.3 +4.4/B sBlueChipGr1 b LG 38.24 +1.0 +5.6 +13.9/AKLAllcInstl IH 15.03 +1.8 -1.0 +4.8/AKeeleySmCpDivValI SV 18.70 +5.2 +.8 +8.4/B SmCpValA m SB 31.69 +4.3 +.3 +2.7/E SmCpValI SB 32.13 +4.3 +.4 +3.0/EKellnerSmMidCpValI SB 14.50 +4.1 +.4 +6.8/DKempnerMlCpDepValIns LV 10.72 +3.7 +2.5 +5.9/DKineticsInternetNoLoad d LG 49.19 +5.1 -5.7 +11.7/A ParadigmInstl d MG 50.54 +3.8 +3.9 +11.2/A ParadigmNoLoad d MG 50.19 +3.7 +3.9 +11.0/A SmCptlOppsNLd d SB 56.07 +3.9 +9.4 +12.1/AKirr MarbachPtnrsVal m MG 24.76 +2.7 -.8 +4.9/ELKCMAqnsCthlcEq m LB 17.43 +2.8 +1.4 +7.9/C EqInstl d LG 26.44 +2.7 +1.6 +9.1/D FI d TW 10.49 -.1 -1.3 +.9/E SmCptlEqIns d SG 19.08 +3.1 +3.5 +5.6/ELSVValEq LV 28.44 +2.9 -1.8 +9.1/ALaudusIntlMktMtrsInv FG 26.76 +2.6 +.9 +7.6/A IntlMktMtrsSel FG 26.72 +2.7 +.9 +7.7/A MndrnEmergMkts EM 8.50 +.2 -.6 +1.5/E MndrnIntlGvIIns IB 10.25 -2.3 +2.5 +3.3/A SCMktMtrsInv SB 18.36 +3.4 -.3 +5.4/D USLgCpGr LG 20.53 +1.1 +6.1 +12.0/ALazardCptAltrOpStrIns TV 10.46 +3.0 -1.3 +4.7/A DevMEqIns EM 14.15 -1.3 -2.3 +8.5/A EMDbtInstl EB 8.31 -.9 +.4 +3.6/D EMEqBlndInstl EM 12.56 -1.7 -2.9 +6.8/B EMEqInstl EM 19.72 -2.4 -1.5 +4.5/D EMEqOpen b EM 20.27 -2.5 -1.6 +4.3/D EMMltAsstInstl EM 9.49 -1.2 -2.4 +3.3/D GlbLtdInfrsIns XO 15.45 +5.5 -3.2 +7.8/A GlbLtdInfrsOpn b XO 15.46 +5.5 -3.3 +7.6/A IntlEqInstl FB 19.56 +2.8 -.3 +2.4/E IntlEqOpen b FB 19.76 +2.8 -.4 +2.2/E IntlStratEqIns FG 15.99 +2.3 +1.8 +3.6/E IntlStratEqOpen b FG 16.11 +2.3 +1.8 +3.3/E USCorpIncInstl HY 4.75 +.4 -1.5 +3.0/D USEqConcntrIns LB 15.23 +1.3 -.5 +7.9/C USSmMidCpEqIns SG 14.73 +4.2 +.5 +6.7/D USStratEqInstl LB 12.49 +2.5 +.5 +6.9/DLee Financial GroupHawaiiMuniInv b SL 10.89 -.1 -1.5 +1.2/CLeutholdCorInvmInstl d TV 20.59 +.1 +.3 +5.4/A CorInvmRetail d TV 20.56 +.1 +.2 +5.2/A GlbInstl d IH 9.52 -.3 -1.3 +3.8/B GrizzlyShrt BM 4.91 -3.0 -2.8 -9.4/ALitman GregoryMtrsEqInstl LG 19.43 +2.2 +1.7 +9.5/C MtrsIntlInstl FB 17.81 +3.3 +.5 +.4/ELongleaf PartnersIntl FB 17.04 +4.1 +2.5 +8.1/A LnglfPtnrs LB 26.50 +3.5 -1.3 +3.0/E SmCap MB 27.64 +2.4 +.1 +4.3/DLoomis SaylesBdInstl MU 13.64 +.1 -.1 +2.7/C BdRetail b MU 13.56 +.1 -.2 +2.4/C CorPlusBdA m CI 12.65 -.1 -1.5 +1.5/A FI MU 13.23 +.1 -.7 +3.4/B GlbBdInstl IB 16.67 -1.2 +.3 +2.7/B GlbBdRetail b IB 16.38 -1.3 +.2 +2.4/B GrY LG 15.35 -.1 -1.2 +12.5/A InstlHiInc HY 6.67 +.8 -.6 +4.1/B InvmGradeBdA m CI 10.98 ... -.4 +2.0/A InvmGradeBdC m CI 10.87 -.1 -.5 +1.2/B InvmGradeBdY CI 10.99 ... -.2 +2.2/A InvmGradeFI CI 12.04 -.1 -1.4 +2.7/A LtdTrmGvtAgcA m GS 11.13 -.1 -.6 +.1/B SmCpGrInstl SG 26.79 +1.3 +5.5 +9.9/B SmCptlValInstl SB 33.97 +3.4 -.7 +8.2/B SmCptlValRetail b SB 33.42 +3.3 -.8 +8.0/C StratIncA m MU 14.36 -.6 -.4 +2.0/D StratIncC m MU 14.48 -.7 -.6 +1.2/E ValY LV 21.01 +3.0 -1.3 +6.0/DLord AbbettAffiliatedA m LV 15.33 +2.4 -2.5 +7.6/B AffiliatedC m LV 15.33 +2.4 -2.8 +6.8/C AffiliatedF b LV 15.33 +2.4 -2.5 +7.8/B AffiliatedI LV 15.39 +2.4 -2.4 +7.9/B AlphaStratA m SG 27.09 +2.2 +1.8 +7.1/D AlphaStratC m SG 22.92 +2.1 +1.6 +6.3/D AlphaStratF b SG 27.26 +2.3 +1.9 +7.3/D BdDebA m MU 8.05 +.1 -1.1 +4.5/A BdDebC m MU 8.07 +.1 -1.3 +3.8/A BdDebF b MU 8.04 +.2 -1.1 +4.5/A BdDebI MU 8.00 +.1 -1.2 +4.6/A BdDebR3 b MU 8.03 +.1 -1.3 +4.1/A CATxFrIncA m MC 10.77 -.1 -1.3 +2.6/B CalibRtdDivGrA m LB 14.79 +1.6 -3.5 +8.3/C CalibRtdDivGrC m LB 14.60 +1.5 -3.8 +7.5/D CnvrtA m CV 13.19 -.3 +.7 +4.7/C CnvrtI CV 13.26 -.4 +.8 +4.9/C CorFIA m CI 10.54 -.6 -2.4 +.5/D CorFIC m CI 10.49 -.7 -2.6 -.2/E CorFIF b CI 10.54 -.6 -2.4 +.6/D DevelopingGrA m SG 25.48 +2.2 +9.3 +4.5/E DevelopingGrF b SG 26.39 +2.2 +9.3 +4.7/E DevelopingGrI SG 29.17 +2.2 +9.3 +4.8/E DevelopingGrR3 b SG 24.78 +2.2 +9.2 +4.3/E EmMktsCcyI CR 5.38 -.8 +1.1 +3.1/A FdmtlEqA m LV 12.62 +2.2 -2.5 +6.7/C FdmtlEqC m LV 11.24 +2.1 -2.8 +5.9/D FdmtlEqF b LV 12.49 +2.2 -2.5 +6.9/C FdmtlEqI LV 12.69 +2.2 -2.5 +7.0/C FdmtlEqR3 b LV 12.40 +2.1 -2.6 +6.4/D FltngRtA m BL 9.19 +.4 +1.6 +4.2/A FltngRtC m BL 9.20 +.5 +1.5 +3.5/C FltngRtF b BL 9.18 +.4 +1.6 +4.3/A FltngRtI BL 9.20 +.5 +1.8 +4.4/A GrOppsA m MG 20.53 +.5 +.8 +5.3/E GrOppsI MG 23.32 +.5 +.9 +5.6/E HYA m HY 7.50 +.3 -.8 +5.1/A HYC m HY 7.46 +.3 -1.1 +4.5/A HYF b HY 7.49 +.3 -.8 +5.2/A HYI HY 7.53 +.3 -.9 +5.4/A HYMuniBdA m HM 11.78 +.7 +1.2 +4.2/B HYMuniBdC m HM 11.78 +.7 +1.0 +3.6/C HYMuniBdF b HM 11.79 +.8 +1.2 +4.3/B IncA m TW 2.77 -.4 -2.3 +2.4/B IncC m TW 2.79 -.1 -2.1 +1.9/C IncF b TW 2.77 -.4 -2.3 +2.5/A IntermTxFrA m MI 10.59 -.1 -1.2 +1.6/C IntermTxFrC m MI 10.58 -.1 -1.4 +1.0/E IntermTxFrF b MI 10.59 -.1 -1.2 +1.7/B IntlDivIncA m FV 7.78 +2.5 -.6 +.8/E IntlDivIncI FV 7.82 +2.4 -.7 +1.1/E IntlEqA m FB 14.29 +3.4 +.1 +3.2/D IntlEqF b FB 14.20 +3.3 +.1 +3.4/D IntlEqI FB 14.41 +3.4 +.2 +3.6/D IntlOppsA m FQ 20.38 +1.4 -1.5 +8.5/C IntlOppsC m FQ 18.96 +1.3 -1.7 +7.7/D IntlOppsI FQ 20.93 +1.4 -1.4 +8.8/C MidCpStkA m MV 29.49 +2.6 -1.4 +4.2/E MidCpStkC m MV 27.36 +2.5 -1.6 +3.4/E MidCpStkF b MV 29.26 +2.6 -1.3 +4.4/E MidCpStkI MV 29.28 +2.6 -1.3 +4.5/E MidCpStkP b MV 28.58 +2.6 -1.4 +4.0/E MltAsstBalOppA m MA 11.64 +1.0 -1.0 +3.5/E MltAsstBalOppC m MA 11.56 +1.0 -1.3 +2.8/E MltAsstGlbOppA m IH 11.45 +1.3 -1.2 +2.3/D MltAsstGrA m AL 17.18 +1.4 -1.4 +4.0/D MltAsstGrC m AL 17.01 +1.3 -1.7 +3.2/E MltAsstIncA m CA 14.82 +.6 -.3 +3.4/C MltAsstIncC m CA 15.03 +.6 -.5 +2.7/D MltAstFocsdGrA m XM 17.13 +1.4 -.5 +5.1/D NYTxFrA m MY 11.08 +.1 -1.2 +2.1/C NewJerseyTxFrA m MJ 4.89 +.2 -.9 +2.5/B NtnlTxFrIncA m ML 11.14 ... -1.4 +2.6/B NtnlTxFrIncC m ML 11.15 -.1 -1.5 +1.9/D NtnlTxFrIncF b ML 11.13 ... -1.3 +2.7/B ShrtDurIncA m CS 4.19 +.1 -.2 +1.6/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/C SmCpValA m SB 20.47 +3.3 +.2 +6.5/D SmCpValI SB 24.24 +3.3 +.3 +6.8/D TtlRetA m CI 10.05 -.4 -2.3 +1.0/B TtlRetC m CI 10.04 -.5 -2.5 +.3/D TtlRetF b CI 10.05 -.4 -2.2 +1.1/B TtlRetI CI 10.06 -.5 -2.2 +1.2/B ValOppsA m MB 19.54 +2.3 -2.7 +4.8/D ValOppsC m MB 17.43 +2.2 -3.0 +4.0/D ValOppsF b MB 19.93 +2.3 -2.7 +4.9/D ValOppsI MB 20.30 +2.2 -2.7 +5.0/DLyricalUSValEqInstl LV 17.98 +1.2 -3.4 +6.7/CM.D. SassEqIncPlusInstl XR 10.68 +2.0 -3.8 +.4/EMFSAgrsGrAllcA m XM 23.14 +1.9 +.2 +7.6/A AgrsGrAllcB m XM 22.79 +1.8 ... +6.8/B AgrsGrAllcC m XM 22.56 +1.8 ... +6.8/B ArkansasMuniBdA m SL 9.60 -.1 -1.0 +1.7/B BlnRsrCorEqA m LB 26.98 +2.2 -1.7 +7.5/D BlnRsrCorEqI LB 27.35 +2.3 -1.7 +7.8/D CAMuniBdA m MC 5.90 -.2 -1.4 +2.9/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Wednesday, April 25, 2018

PAGE 58

CnsrvAllcA m CA 15.35 +.5 -.7 +3.7/B CnsrvAllcB m CA 15.26 +.4 -1.0 +2.9/D CnsrvAllcC m CA 15.12 +.5 -1.0 +2.9/D CnsrvAllcI CA 15.49 +.6 -.6 +4.0/B CorEqA m LB 30.88 +1.5 -.2 +9.5/A CorEqC m LB 27.03 +1.4 -.5 +8.7/C CorpBdA m TW 13.51 -.4 -3.6 +1.5/D CorpBdC m TW 13.47 -.4 -3.8 +.8/E CorpBdI TW 13.50 -.3 -3.5 +1.8/C EMEqA m EM 35.35 -.4 +.7 +6.9/B GeorgiaMuniBdA m SL 10.53 -.1 -1.2 +1.7/B GlbEqA m WS 42.73 +2.2 -1.9 +6.6/C GlbEqC m WS 37.72 +2.2 -2.2 +5.8/C GlbGrA m WS 40.98 +1.7 +.7 +8.9/A GlbHYA m HY 6.11 +.5 -.9 +3.5/C GlbHYC m HY 6.11 +.6 -1.2 +2.8/E GlbTtlRetA m IH 17.84 +.4 -1.6 +4.4/B GlbTtlRetC m IH 17.92 +.3 -1.8 +3.6/C GovtSecA m GI 9.49 -.5 -2.2 -.3/D GrA m LG 93.85 +.7 +4.3 +12.3/A GrAllcA m AL 20.54 +1.4 ... +6.5/B GrAllcB m AL 20.34 +1.3 -.2 +5.7/C GrAllcC m AL 20.12 +1.4 -.2 +5.7/C GrAllcI AL 20.73 +1.5 +.1 +6.8/A GrB m LG 76.17 +.6 +4.1 +11.4/B GrC m LG 75.59 +.6 +4.1 +11.4/B GrI LG 99.61 +.7 +4.4 +12.5/A HiIncA m HY 3.35 +.4 -1.2 +3.3/D HiIncC m HY 3.36 +.3 -1.4 +2.4/E HiIncI HY 3.35 +.7 -.8 +3.6/C InstlIntlEq FG 25.42 +3.6 -.2 +4.8/D IntlDvrsfctnA m FB 19.62 +2.2 -.4 +6.4/A IntlGrA m FG 33.52 +2.6 -.7 +7.0/B IntlNwDscA m FR 35.36 +2.1 +1.8 +8.5/D IntlNwDscC m FR 33.70 +2.0 +1.6 +7.7/D IntlNwDscI FR 36.40 +2.1 +1.9 +8.8/C IntlValA m FB 42.45 +1.8 -1.7 +7.7/A LtdMatA m CS 5.89 ... -.4 +.7/C LtdMatC m CS 5.89 -.1 -.6 -.2/E MAInvsGrStkA m LG 28.13 +1.4 +1.2 +10.2/C MAInvsGrStkB m LG 24.44 +1.4 +1.0 +9.4/C MAInvsGrStkC m LG 24.23 +1.4 +1.0 +9.4/C MAInvsGrStkI LG 28.91 +1.4 +1.2 +10.5/B MAInvsTrustA m LB 31.95 +1.9 -.6 +9.2/B MAInvsTrustB m LB 30.98 +1.9 -.8 +8.4/C MAInvsTrustC m LB 30.39 +1.9 -.8 +8.4/C MAInvsTrustI LB 31.10 +2.0 -.5 +9.5/A MAMuniBdA m MT 10.84 -.1 -1.3 +2.0/A MISMuniBdA m SL 9.49 -.1 -1.1 +1.7/B MidCpGrA m MG 16.74 +1.0 +4.7 +10.1/A MidCpGrC m MG 13.51 +1.0 +4.5 +9.3/B MidCpGrI MG 17.71 +1.1 +4.9 +10.4/A MidCpValA m MV 22.96 +3.2 -1.2 +6.4/C MidCpValC m MV 21.58 +3.2 -1.5 +5.6/D MidCpValI MV 23.53 +3.3 -1.1 +6.6/C ModAllcA m MA 17.65 +1.0 -.4 +5.1/B ModAllcB m MA 17.44 +.9 -.6 +4.3/D ModAllcC m MA 17.32 +.9 -.6 +4.3/D ModAllcI MA 17.89 +1.0 -.3 +5.3/B MrylndMuniBdA m SL 10.60 -.1 -.9 +1.9/A MuniHiIncA f HM 8.12 +.2 -.2 +4.0/B MuniHiIncC m HM 8.13 +.2 -.5 +3.0/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 8.00 -.2 -1.0 +.3/D NAMuniBdA m SL 11.42 -.1 -1.2 +1.8/A NAMuniBdC m SL 11.41 -.2 -1.4 +1.0/D NYMuniBdA m MY 10.81 -.1 -1.4 +2.2/B NewDiscvA m SG 28.69 +2.0 +5.2 +9.3/B NewDiscvC m SG 23.25 +2.0 +5.0 +8.5/C NewDiscvI SG 31.71 +2.1 +5.4 +9.6/B PEMuniBdA m MP 10.10 ... -.8 +2.6/A RsrchA m LB 42.05 +1.4 -.1 +9.2/B RsrchC m LB 37.96 +1.3 -.4 +8.4/C RsrchI LB 43.16 +1.4 ... +9.5/A RsrchIntlA m FB 19.30 +3.3 -.1 +3.8/D RsrchIntlI FB 19.96 +3.3 ... +4.1/C SCMuniBdA m SL 11.77 -.1 -1.1 +1.7/B StratIncA m MU 6.41 -.2 -2.5 +2.1/D TENMuniBdA m SL 10.19 ... -1.0 +1.7/B TechA m ST 39.23 +.2 +6.9 +18.9/B TechC m ST 34.01 +.1 +6.6 +18.0/B TtlRetA m MA 18.53 +1.1 -2.7 +5.0/C TtlRetB m MA 18.54 +1.0 -2.9 +4.2/D TtlRetBdA m CI 10.38 -.4 -2.5 +.8/C TtlRetBdC m CI 10.39 -.4 -2.8 -.1/E TtlRetBdI CI 10.38 -.4 -2.5 +.9/C TtlRetC m MA 18.63 +1.0 -2.9 +4.2/D TtlRetI MA 18.53 +1.1 -2.6 +5.2/B UtlsA m SU 19.98 +4.2 -.4 +1.3/E UtlsB m SU 19.87 +4.1 -.7 +.6/E UtlsC m SU 19.86 +4.1 -.7 +.5/E ValA m LV 38.93 +1.7 -3.8 +7.7/B ValB m LV 38.73 +1.6 -4.0 +6.9/C ValC m LV 38.47 +1.6 -4.0 +6.9/C ValI LV 39.15 +1.7 -3.7 +8.0/B VirginiaMuniBdA m SL 10.93 -.1 -.9 +1.9/A WestVRMuniBdA m SL 10.84 ... -.8 +1.7/BMacquarie InvestmentPldCorePlusBond CI 9.97 -.4 -1.8 +1.2/B PldEmergingMkts d EM 8.75 +.2 -.5 +2.6/E PldLbrSelIntlEq FV 15.21 +5.4 +1.6 +3.6/CMadisonDivIncY LV 25.77 +2.1 -3.0 +9.2/A DiversIncA m MA 15.58 +1.1 -3.0 +5.5/B InvsY LG 22.41 +2.0 -1.9 +10.0/C LgCpValA m LV 14.83 +5.3 +1.2 +8.2/B MidCpA m MG 9.35 +1.5 -1.2 +6.9/DMainStayBalA m MA 31.75 +2.1 -2.3 +3.9/D BalI MA 31.83 +2.1 -2.2 +4.1/D EpchGlbEqYldI WS 19.10 +3.5 -3.8 +3.5/E EpchUSAllCpI LB 27.75 +1.5 -2.5 +7.2/D EpchUSSmCpI SB 31.04 +2.3 -2.7 +6.6/D EpochIntlChoI FB 35.73 +3.0 -.9 +1.9/E FltngRtA m BL 9.35 +.5 +1.5 +3.4/C FltngRtC m BL 9.35 +.4 +1.3 +2.6/E IdxdBdI CI 10.28 -.5 -2.5 +.4/D IncBldrA m IH 18.85 +2.2 -3.6 +3.0/D LgCpGrA m LG 9.63 +1.6 +6.4 +11.0/B MAPA m LB 40.23 +1.8 -1.5 +6.7/D MAPC m LB 35.85 +1.7 -1.8 +5.7/E MAPI LB 41.46 +1.8 -1.4 +7.0/D MKCnvrtA m CV 17.24 +.7 +2.9 +6.1/A MKCommonStkA m LB 25.44 +2.4 -.5 +8.7/B MKEMDbtA m EB 10.43 -.2 -2.8 +5.7/A MKGovtA m GI 8.06 -.7 -2.3 -.2/C MKIntlEqA m FG 17.10 +3.9 +.8 +6.8/B MKSP500IdxA m LB 47.53 +1.9 -1.1 +9.2/B MKSP500IdxI LB 48.14 +1.9 -1.0 +9.5/A MKTtlRetBdI CI 10.29 -.4 -2.6 +1.1/B MKTxAdvtSTBdI CS 9.51 +.1 +.4 +1.0/B MKTxFrBdA m ML 9.89 +.4 -.7 +2.7/A MKUnconsBdA m NT 8.79 +.2 -.5 +2.0/D MacKHYCorpBdA m HY 5.65 +.1 -.4 +5.2/A MacKHYCorpBdB m HY 5.62 ... -.6 +4.3/B MacKHYCorpBdC m HY 5.62 ... -.6 +4.3/BMairs & PowerBalInv MA 90.14 +1.8 -3.6 +4.9/C GrInv LB 116.41 +2.7 -3.9 +7.4/D SmCp d SB 24.79 +3.8 -2.1 +7.0/CManaged Account SeriAdvtgGlobalSmCp SW 13.50 +2.0 +1.0 +6.6/D MidCapDiv MV 12.28 +4.5 +1.6 +7.8/BManning & NapierCorBdS CI 10.33 -.4 -2.5 +.4/D DiversTxEx MS 10.82 -.3 -1.2 +.5/C IntlSs FB 9.56 +3.5 +1.8 +6.0/A NYTxEx SS 10.27 -.2 -1.2 +.5/C PrBlndCnsrvTrmS CA 13.38 ... -2.1 +1.8/E PrBlndExtndTrmS MA 17.00 -.1 -1.7 +2.6/E PrBlndMaxTrmS XM 20.70 +.4 -.5 +5.7/D PrBlndModTrmS CA 13.24 -.2 -1.9 +1.8/E UnconsBdS NT 10.30 ... -.8 +1.2/E WldOppsS FB 8.27 +1.5 -.6 +2.9/EMarathon FundsVal LB 26.71 +.9 -1.9 +7.7/DMarketeldA m LO 17.42 +1.0 +1.1 +1.5/D I LO 17.64 +1.0 +1.1 +1.7/DMarsico21stCentury b MG 29.05 +.5 +5.4 +8.5/B FlexCptl b XM 14.05 +.4 -2.2 +3.4/E Foc b LG 17.98 -.5 +5.3 +8.3/D Glb b WS 15.32 +.2 +6.0 +9.9/A Gr b LG 18.65 +.5 +5.9 +8.6/D IntlOpps b FG 20.91 +1.5 +3.4 +8.1/AMassMutualPrmCorBdA m CI 10.36 -.4 -2.3 +.2/E PrmCorBdAdmin CI 10.44 -.5 -2.2 +.4/D PrmCorBdI CI 10.55 -.3 -2.0 +.8/C PrmCorBdR5 CI 10.58 -.4 -2.1 +.7/C PrmCorBdSvc CI 10.52 -.4 -2.1 +.6/D PrmDiscpGrR5 LG 12.55 +.4 +.3 +10.5/B PrmDiscpGrSvc LG 12.59 +.5 +.3 +10.4/B PrmDiscpValR5 LV 16.24 +2.8 -1.5 +7.7/B PrmDiversBdR5 CI 9.69 -.2 -2.0 +1.1/B PrmGlbAdmin WS 15.54 +1.4 -.6 +8.3/A PrmGlbR5 WS 15.56 +1.4 -.4 +8.5/A PrmHYI HY 9.01 +.7 -.2 +5.6 PrmHYR5 HY 9.06 +.8 -.2 +5.5 PrmInfPrtIncI IP 10.17 +.1 -1.3 +1.0/A PrmInfPrtIncR5 IP 10.17 ... -1.4 +.9/A PrmIntlEqR5 FG 13.78 +1.2 +.1 +5.4/C PrmMainStrtR5 LB 10.91 +2.1 -3.1 +7.8/C PrmShrtDurBdA m CS 10.02 +.1 -.2 +1.0/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 14.34 +3.1 +.3 +7.0/C PrmSmCpOppsR5 SB 14.78 +3.1 +.5 +7.5/C PrmStrEMkI EM 13.45 +.2 +1.3 +6.2 Rsl2000SCIdxI SB 13.40 +3.5 +2.0 +8.6 RtrSmt2020A m TE 12.92 +1.6 -.2 +3.9 RtrSmt2020Admin TE 12.98 +1.5 -.2 +4.2 RtrSmt2020Svc TE 13.01 +1.5 -.2 +4.3 RtrSmt2030A m TH 13.35 +2.1 +.2 +5.2 RtrSmt2030Admin TH 13.44 +2.3 +.3 +5.5 RtrSmt2030Svc TH 13.45 +2.3 +.3 +5.6 RtrSmt2040Admin TJ 13.28 +2.5 +.4 +6.0 RtrSmt2040Svc TJ 13.31 +2.5 +.4 +6.0 RtrSmtModA m MA 10.33 +1.7 -.3 +4.0 RtrSmtModAdmin MA 10.30 +1.7 -.2 +4.3 RtrSmtModGrA m AL 10.85 +2.5 +.3 +5.6 RtrSmtModGrAdm AL 10.82 +2.5 +.4 +5.8 SP500IdxAdmin LB 18.14 +1.9 -1.0 +9.3/B SP500IdxI LB 18.37 +1.9 -1.0 +9.7/A SP500IdxR4 b LB 17.93 +1.8 -1.1 +9.1/B SP500IdxR5 LB 18.42 +1.9 -1.0 +9.6/A SP500IdxSvc LB 18.45 +1.9 -1.0 +9.4/B SelBlChpGrA m LG 19.46 +.5 +2.7 +12.7/A SelBlChpGrAdm LG 20.30 +.5 +2.8 +13.0/A SelBlChpGrR5 LG 20.76 +.5 +2.9 +13.2/A SelBlChpGrSvc LG 20.57 +.5 +2.8 +13.1/A SelDvrsValR5 LV 12.70 +3.9 -.7 +8.5 SelEqOpportsA m LB 15.45 +2.7 -1.0 +7.8/D SelEqOpportsAdm LB 16.21 +2.7 -1.0 +8.0/C SelEqOpportsI LB 16.71 +2.7 -.9 +8.4/C SelEqOpportsR5 LB 16.77 +2.6 -.9 +8.2/C SelEqOpportsSvc LB 16.44 +2.6 -1.0 +8.1/C SelFdmtlValA m LV 11.26 +2.8 -2.6 +5.8/D SelFdmtlValAdm LV 11.42 +3.0 -2.4 +6.1/D SelFdmtlValI LV 11.34 +3.0 -2.3 +6.4/D SelFdmtlValR5 LV 11.39 +2.9 -2.4 +6.3/D SelGrOppsA m LG 9.83 +.4 +5.2 +8.4/D SelGrOppsAdmin LG 10.60 +.5 +5.4 +8.7/D SelGrOppsI LG 11.45 +.4 +5.4 +9.0/D SelGrOppsR5 LG 11.32 +.4 +5.4 +8.9/D SelGrOppsSvc LG 11.00 +.4 +5.4 +8.8/D SelMCValI MV 13.47 +3.0 -1.8 +7.5/B SelOverseasI FB 9.73 +3.7 -.1 +4.9/B SelOverseasR5 FB 9.76 +3.7 -.1 +4.8/B SelSmCoValI SV 11.32 +3.7 -1.0 +7.9 SelSmCoValR5 SV 11.39 +3.7 -1.0 +7.8 SelSmCpGrEqI SG 16.66 +3.2 +5.5 +8.2 SelSmCpGrEqR5 SG 16.47 +3.1 +5.4 +8.1 SelStratBdAdm CI 10.11 -.6 -2.8 +1.6/A SelStratBdR5 CI 10.14 -.6 -2.8 +1.8/A SelStratBdSvc CI 10.14 -.6 -2.8 +1.7/A SelTtlRetBdI CI 9.53 -.4 -2.3 +1.0/C SelTtlRetBdR5 CI 9.51 -.5 -2.3 +.8/C SelTtlRetBdSvc CI 9.55 -.4 -2.3 +.8/C SelectMdCpGrA m MG 18.98 +.5 +2.6 +9.3/B SelectMdCpGrAdm MG 20.47 +.5 +2.7 +9.6/B SelectMdCpGrI MG 22.07 +.5 +2.8 +9.9/B SelectMdCpGrR5 MG 21.87 +.6 +2.7 +9.8/B SelectMdCpGrSvc MG 21.37 +.5 +2.7 +9.7/BMatrix AdvisorsAdvsVal LV 69.72 +2.7 -2.6 +5.0/EMatthewsAsiaDivInv DP 19.55 +2.9 -.9 +7.5/D AsiaGrInv DP 27.96 +.8 +2.6 +9.8/B AsiaInnovtrInv PJ 14.29 -1.3 +.7 +10.0/A AsianGrIncInv PJ 16.88 +.1 -3.3 +1.3/E ChinaInv CH 23.05 +.3 +3.8 +8.8/A IndiaInv EI 34.30 +5.4 ... +8.6/D JapanInv JS 24.40 +.9 +1.2 +10.6/B KoreaInv MQ 6.66 +2.3 -3.6 +7.5/A PacTigerInv PJ 30.82 -.1 -2.7 +5.8/CMcKeeIntlEqInstl d FB 13.87 +3.7 ... +5.0/BMeederBalRetail b TV 11.51 +1.7 -.8 +3.6 DynAllcRetail b XM 10.95 +3.3 +.9 +6.4 MuireldRetail b TV 7.54 +2.6 ... +5.2MergerInv b NE 16.17 -1.2 +1.4 +1.3/CMeridianContrarianLgcy d MG 43.34 +1.9 +3.3 +10.3/A GrLegacy d SG 42.73 +2.5 +2.6 +11.1/AMerkHardCcyInv b IB 9.98 -1.7 +1.0 +1.7/DMetropolitan WestFltngRtIncIs BL 10.06 +.3 +1.3 +3.4/C HYBdInstl HY 9.56 +.3 -.4 +3.2/D HYBdM b HY 9.56 +.2 -.6 +2.9/D IntermBdInstl CI 10.13 -.4 -1.5 +.5/D IntermBdM b CI 10.13 -.4 -1.6 +.2/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 10.34 -.5 -2.3 +.7/C TtlRetBdM b CI 10.34 -.6 -2.3 +.5/D TtlRetBdPlan CI 9.73 -.5 -2.2 +.8/C UltraShrtBdIns UB 4.26 +.1 +.3 +.8/D UnconsBdI NT 11.79 ... -.2 +2.3/C UnconsBdM b NT 11.80 ... -.3 +2.0/DMillerOppC m MB 21.88 +1.8 -3.0 +2.1/E OppI MB 25.23 +1.9 -2.6 +3.1/EMondrianIntlEq FV 15.92 +4.7 +1.2 +3.6/CMonettaMonetta LG 18.53 +1.4 -1.9 +7.2/E YoungInv b LG 23.84 +1.5 -.7 +9.5/CMorgan StanleyEuropeanEqIncB m ES 17.46 +1.7 -2.1 +.1/E GlbFIOppsA m IB 5.67 +.2 +.7 +3.1/B GlbFIOppsI IB 5.74 +.4 +1.0 +3.4/A InsInAcIntlAlI d FB 14.40 +2.3 -.4 +3.0/E InsInEMI d EM 27.59 -1.5 -1.3 +5.0/C InsInGlbFrnchI WS 24.02 +1.1 -2.8 +8.9/A InsInGrA m LG 43.24 -.8 +8.7 +15.1/A InsInGrI LG 45.33 -.7 +8.8 +15.5/A InsInIntEqA m FB 17.57 +3.8 -1.0 +2.8/E InsInIntEqI d FB 17.81 +3.8 -.9 +3.1/D InsIncSmCGrI d SG 11.28 -1.0 +3.5 +1.7/E InsIncUSRlEstI SR 13.66 +1.8 -9.9 -.3/D InsMidCpGrA m MG 15.33 -2.1 +7.4 +4.2/E InsMidCpGrI MG 18.10 -2.1 +7.5 +4.5/E InsShDrIncI CS 8.11 +.3 +.3 +3.2/A InstlCrPlsFIIns CI 10.82 -.4 -1.9 +4.5/A InstlGlbStrA m IH 16.86 +1.0 +.1 +3.7/C InstlGlbStrIns IH 17.00 +1.1 +.2 +4.1/B MltCpGrTrustA m LG 34.40 -1.3 +7.6 +14.7/A MltCpGrTrustI LG 37.86 -1.2 +7.7 +15.1/A USGovtSecB m CI 8.41 -.6 -2.1 +.7/C USGovtSecI CI 8.42 -.5 -1.9 +1.1/BMotley FoolGlbOppInv WS 23.88 -1.0 +5.1 +9.2/A SMCapGrInv MG 24.63 -.5 +1.1 +8.9/BMuhlenkampMuhlenkamp LB 51.97 +.2 -5.9 -1.0/ENationwideA m LB 24.72 +1.2 -1.0 +8.5/C BdIdxA m CI 10.66 -.6 -2.7 +.1/E BdIdxInstl CI 10.64 -.5 -2.6 +.5/D GrInstl LG 12.44 +1.2 +1.4 +9.3/D InDeAgrsA m XM 10.15 +2.2 -.4 +6.7/B InDeAgrsSvc b XM 10.17 +2.1 -.4 +6.6/B InDeCnsrvSvc b XY 10.20 +.5 -1.0 +2.3/C InDeMdA m MA 10.05 +1.4 -.8 +4.8/C InDeMdC m MA 9.85 +1.4 -.9 +4.1/D InDeMdlyAgrC m AL 10.13 +1.8 -.8 +5.2/D InDeMdlyAgrsA m AL 10.45 +1.9 -.6 +6.0/B InDeMdlyAgrsSvc b AL 10.43 +1.9 -.6 +5.9/B InDeMdlyCnsSvc b CA 10.17 +1.1 -.9 +3.6/B InDeModSvc b MA 10.01 +1.5 -.7 +4.8/C InstlSvc LB 24.31 +1.3 -.9 +8.8/B IntlIdxA m FB 8.51 +3.9 +.5 +4.1/C IntlIdxR6 FB 8.56 +3.9 +.5 +4.5/C MidCpMktIdxA m MB 17.65 +2.6 -.5 +8.2/B MidCpMktIdxIns MB 17.95 +2.7 -.3 +8.6/A S&P500IdxA m LB 15.82 +1.9 -1.0 +9.2/B S&P500IdxInsSv LB 15.91 +1.9 -1.1 +9.4/B S&P500IdxInstl LB 15.95 +1.9 -1.0 +9.6/A S&P500IdxSvc b LB 15.83 +1.9 -1.1 +9.2/B SmCpIdxA m SB 13.94 +3.0 +1.4 +8.0/C SmCpIdxInstl SB 14.22 +3.0 +1.4 +8.4/BNatixisIIOakmarkA m LB 24.23 +2.9 -.3 +10.1/A IIOakmarkC m LB 21.05 +2.8 -.5 +9.3/B IUSEqOppsA m LG 36.19 +1.1 +.2 +12.2/A IUSEqOppsC m LG 24.94 +1.1 ... +11.4/B IUSEqOppsY LG 41.95 +1.2 +.3 +12.5/A IVghnNlsnSCVlA m SB 18.06 +3.9 -.6 +5.8/DNeedhamGrRetail b MG 42.12 -.3 -1.8 +2.2/ENeuberger BermanCorBdInstl CI 10.03 -.3 -2.1 +1.1/B EmMktsDbtInstl EB 9.07 -.8 +.7 +4.6/C EmMktsEqInstl EM 20.98 -2.3 -2.4 +7.3/A EmMktsEqR6 EM 20.99 -2.4 -2.5 +7.3/A EqIncA m LV 12.97 +3.0 -.4 +6.3/D EqIncC m LV 12.88 +3.0 -.7 +5.5/D EqIncInstl LV 13.01 +3.0 -.3 +6.7/C FltngRtIncInstl BL 9.93 +.5 +1.4 +3.2/D FocInv LB 26.53 +2.4 ... +7.2/D FocTrust b LB 26.52 +2.4 -.1 +7.1/D GenesisAdv b SG 58.20 +2.8 +.9 +9.1/C GenesisInstl SG 58.10 +2.8 +1.0 +9.7/B GenesisInv SG 58.17 +2.8 +1.0 +9.5/B GenesisR6 SG 58.08 +2.8 +1.1 +9.8/B GenesisTrust SG 58.21 +2.8 +1.0 +9.4/B GrtChinaEqIns CH 16.50 -.5 +3.3 +10.7/A GuardianInstl LG 17.40 +1.8 -.6 +8.7/D GuardianInv LG 17.39 +1.8 -.6 +8.5/D GuardianTrust b LG 17.38 +1.8 -.7 +8.4/D HiIncBdInstl HY 8.50 +.6 -.5 +3.2/D HiIncBdInv HY 8.49 +.6 -.6 +3.1/D HiIncBdR6 HY 8.50 +.6 -.6 +3.3/D IntlEqInstl FG 13.28 +1.9 -.9 +5.3/C IntlEqInv FG 13.27 +1.9 -1.0 +5.2/C IntlSelInstl FG 13.03 +1.8 -.4 +5.0/D IntrnsValInstl SB 16.69 +2.7 +2.1 +6.4/D LgCpValAdv b LV 30.26 +2.8 -3.4 +6.6/C LgCpValInstl LV 30.20 +2.8 -3.2 +7.1/C LgCpValInv LV 30.22 +2.8 -3.2 +6.9/C LgCpValTrust b LV 30.25 +2.8 -3.3 +6.8/C LgShA m LO 14.22 +.9 -1.2 +2.5/C LgShC m LO 13.58 +.8 -1.5 +1.7/D LgShInstl LO 14.49 +.9 -1.1 +2.8/C MdCpGrInstl MG 15.07 -.3 +2.4 +7.6/C MdCpGrInv MG 15.06 -.3 +2.3 +7.5/C MdCpGrTrust MG 15.06 -.3 +2.3 +7.4/C MltCpOppsA m LB 18.43 +1.9 -.2 +10.3/A MltCpOppsInstl LB 18.56 +2.0 ... +10.7/A MuniIntermBdIns MI 11.51 ... -1.3 +1.4/C NYMuniIncInstl MN 16.84 -.1 -1.6 +1.2/C RlEsttA m SR 12.10 +1.0 -7.7 +2.6/A RlEsttInstl SR 12.14 +1.1 -7.6 +3.0/A RlEsttTrust b SR 12.10 +1.0 -7.6 +2.8/A SclyRspnsvA m LB 38.41 +2.5 +.6 +8.2/C SclyRspnsvC m LB 38.45 +2.4 +.3 +7.4/D SclyRspnsvInstl LB 38.33 +2.5 +.7 +8.6/C SclyRspnsvInv LB 38.37 +2.5 +.6 +8.4/C SclyRspnsvR6 LB 38.32 +2.5 +.7 +8.7/C SclyRspnsvTrust b LB 38.42 +2.5 +.6 +8.2/C ShrtDurBdInstl CS 7.68 +.2 -.3 +.5/D ShrtDurHiIncIns HY 9.54 +.6 +.1 +2.6/E SmCpGrInv SG 37.87 +.4 +7.9 +9.4/B StratIncA m MU 10.91 +.1 -1.3 +2.2/D StratIncC m MU 10.90 ... -1.5 +1.5/E StratIncInstl MU 10.91 +.2 -1.0 +2.7/C StratIncR6 MU 10.90 +.2 -1.0 +2.7/CNew AlternativesA f SW 53.74 +2.0 -3.3 +2.4/ENew CovenantBalGr MA 100.68 +1.4 -.8 +4.4/D BalInc CA 20.91 +.7 -1.2 +2.8/D Gr LG 41.76 +2.6 -.3 +6.9/E Inc CS 22.58 -.4 -1.9 +.7/CNicholasEqIncI MV 20.37 +1.7 -1.4 +4.4/E HiIncInstl HY 8.88 +.6 -1.3 +1.4/E III MG 28.07 +1.9 +1.4 +7.6/C LtdEditionInstl SG 26.46 +1.8 +.5 +8.2/C Nicholas LG 61.67 +1.3 -.2 +2.3/E1919FinclSvcsA m SF 27.88 +4.1 +2.7 +16.5/A FinclSvcsC m SF 25.73 +4.0 +2.4 +15.7/B MrylndTxFrIncA m SI 15.38 -.1 -.7 +1.1/C SclyRspnsvBalA m MA 17.99 +1.5 +.4 +5.6/B North CountryEqGr LG 18.13 +1.5 +1.3 +9.5/C IntermBd TW 9.85 -.5 -2.8 -.1/ENortheast InvestorsNorthstInvTrust HY 4.57 +.7 -2.1 .../ENorthernActvMEmergMktEq d EM 22.02 -1.0 +1.4 +5.7/C ActvMIntlEq d FB 11.80 +2.8 +.5 +3.5/D ArizonaTxEx SI 10.38 ... -1.6 +1.9/A BdIdx CI 10.18 -.6 -2.6 +.6/D CAIntermTxEx MF 10.42 -.1 -1.3 +1.5/C CATxEx MC 11.35 ... -1.3 +2.2/C CorBd CI 9.90 -.5 -2.5 +.6/D EmMktsEqIdx d EM 12.78 -1.1 -.6 +4.6/D FI CI 9.85 -.2 -2.4 +.8/C GlbRlEsttIdx d GR 10.26 +2.1 -4.0 +2.3/B GlbTactAsstAllc IH 12.99 +1.2 -1.4 +4.9/A HYFI d HY 6.74 +.8 -.2 +3.9/B HYMuni HM 8.65 ... -1.1 +2.8/D IncEq x LV 13.97 +2.5 -2.4 +8.5/A IntermTxEx MI 10.33 -.1 -1.3 +1.6/C IntlEq d FB 10.36 +4.0 +1.0 +2.9/E IntlEqIdx d FB 12.99 +3.9 +.6 +4.5/C LgCpCor LV 18.81 +1.8 -.8 +8.3/B LgCpVal LV 16.04 +4.0 -1.7 +5.8/D MidCpIdx MB 19.25 +2.7 -.4 +8.7/A MltMgrGlbRlEstt d GR 10.29 +1.9 -4.3 +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 -.2/D SmCpCor SB 25.87 +3.1 +1.2 +7.7/C SmCpIdx SB 13.82 +3.0 +1.5 +8.4/B SmCpVal SV 23.16 +4.2 -1.0 +7.8/B StkIdx LB 31.30 +1.9 -1.0 +9.7/A TxEx ML 10.43 -.1 -1.6 +2.2/C USTrsIdx GI 20.77 -.7 -2.3 -.1/CNuveenAlAmrMuniBdA m ML 11.38 ... -1.5 +3.0/A AlAmrMuniBdC2 m ML 11.38 -.1 -1.7 +2.4/B ArizonaMuniBdA m SL 10.61 -.1 -1.5 +2.3 CAMuniBdA m MC 11.01 +.1 -1.4 +3.0 CAMuniBdI MC 11.02 +.1 -1.3 +3.2 ClrdMuniBdA m SL 10.56 -.1 -1.3 +2.5/A CnctMuniBdA m SL 10.34 -.1 -1.3 +1.7 CorBdI CI 9.41 -.4 -2.5 +.2/E CorPlusBdA m CI 10.65 -.4 -2.6 +1.0/C CorPlusBdI CI 10.63 -.4 -2.5 +1.2/B DivValA m LV 14.63 +3.7 -.7 +8.7/A DivValI LV 14.82 +3.8 -.7 +8.9/A GeorgiaMuniBdA m SL 10.45 -.2 -1.8 +1.3/C HYMuniBdA m HM 17.07 +.5 -.6 +5.1/A HYMuniBdC2 m HM 17.06 +.4 -.8 +4.5/A HYMuniBdI HM 17.07 +.5 -.6 +5.3/A HiIncBdA m HY 7.60 +.6 -.1 +3.7/C HiIncBdI HY 7.62 +.6 -.2 +4.0/B IntermDrMnBdA m MI 9.06 +.2 -1.0 +2.1/B IntermDrMnBdI MI 9.08 +.1 -.9 +2.3/A KansasMnBdA m SL 10.49 +.2 -.7 +1.9 KentuckyMnBdA m SL 10.59 -.1 -1.4 +1.7 LgCpValA m LV 26.21 +5.0 +1.0 +7.7/B LgCpValI LV 26.33 +5.1 +1.1 +7.9/B LouisianaMnBdA m SL 10.95 +.2 -1.1 +1.9 LtdTrmMnBdA m MS 10.82 +.1 -.4 +.9/B LtdTrmMnBdC2 m MS 10.79 ... -.6 +.5/C LtdTrmMnBdI MS 10.78 +.2 -.4 +1.1/A MAMnBdA m MT 9.93 -.1 -1.7 +2.2 MAMnBdI MT 9.92 -.1 -1.7 +2.4 MNIntermMnBdA m SM 10.21 -.1 -1.1 +1.8/B MNIntermMnBdI SM 10.15 ... -1.2 +2.0/B MNMnBdA m SM 11.47 -.2 -1.6 +2.4/A MNMnBdI SM 11.46 -.1 -1.5 +2.6/A MichiganMnBdA m SL 11.26 -.1 -1.7 +2.1 MichiganMnBdI SL 11.25 ... -1.5 +2.3 MidCpGrOppsA m MG 37.91 +1.6 +3.1 +6.0/D MidCpGrOppsI MG 45.78 +1.6 +3.2 +6.3/D MidCpValI MV 40.76 +4.0 -.5 +8.7/A MissouriMnBdA m SL 11.12 ... -1.0 +2.6 MrylndMnBdA m SL 10.52 +.1 -1.2 +2.4 MrylndMnBdI SL 10.53 +.2 -1.0 +2.6 NAMnBdA m SL 10.62 -.1 -2.0 +1.6 NAMnBdI SL 10.67 ... -1.9 +1.9 NWQIntlValI FV 26.56 +4.9 +1.2 +4.5/B NWQSmCpValA m SB 53.29 +4.0 +1.6 +8.3 NWQSmCpValI SB 54.73 +4.0 +1.6 +8.6 NYMnBdA m MY 10.76 ... -1.4 +2.5 NYMnBdI MY 10.77 ... -1.5 +2.7 NewJerseyMnBdA m MJ 11.19 +.1 -1.3 +2.8 NewJerseyMnBdI MJ 11.23 +.1 -1.2 +3.0 OhioMnBdA m MO 11.22 +.1 -1.3 +2.1 OhioMnBdI MO 11.18 +.1 -1.1 +2.3 OrgIntermMnBdI SI 10.04 -.1 -1.4 +1.4/B PEMnBdA m MP 10.71 +.2 -1.5 +2.2 PEMnBdI MP 10.69 +.2 -1.5 +2.3 RlEsttSecA m SR 18.42 +2.4 -8.4 +1.3/C RlEsttSecI SR 18.72 +2.5 -8.3 +1.6/B ShrtTrmBdA m CS 9.73 -.1 -.3 +.7/C ShrtTrmBdI CS 9.74 -.1 -.2 +1.0/B ShrtTrmMnBdI MS 9.97 -.1 ... +.6/C SmCpSelA m SB 9.51 +4.3 +3.4 +8.0/C SmCpValA m SV 25.45 +4.6 -1.0 +10.0/A SmCpValI SV 26.34 +4.6 -.9 +10.3/A StrBalAllcA m MA 10.63 +2.0 ... +3.8 StrBalAllcI MA 10.59 +2.0 +.1 +4.0 StrGrAllcA m MA 13.01 +3.0 +.9 +5.5 StrIncI MU 10.27 -.1 -2.0 +1.9/D TNMnBdA m SL 11.52 -.1 -1.3 +1.9 TNMnBdC2 m SL 11.50 -.2 -1.6 +1.4 VirginiaMnBdA m SL 10.93 +.1 -1.3 +2.4 VirginiaMnBdI SL 10.90 ... -1.3 +2.6 WscnMnBdA m SL 10.39 +.4 -1.1 +1.8Oak AssociatesLiveOakHlthSci SH 18.70 +2.9 -3.7 +2.5/B PinOakEq LB 66.65 +1.9 +1.2 +12.0/A RedOakTechSel ST 25.81 +.9 +5.1 +19.2/B WhiteOakSelGr LG 87.43 +.8 +1.9 +12.8/AOak RidgeSmCpGrA m SG 16.02 +.3 +3.0 +3.1/EOakmarkEqAndIncInv MA 31.74 +1.4 -1.4 +5.4/B GlbInv WS 32.65 +3.1 -1.4 +6.1/C GlbSelInv WS 18.78 +2.6 -2.7 +7.3/B IntlInv FB 28.46 +3.9 -.4 +7.0/A IntlSmCpInv d FQ 17.43 +2.7 -1.7 +4.9/E Inv LB 84.35 +2.9 ... +10.5/A SelInv LB 46.53 +3.4 -2.6 +7.0/DOberweisChinaOpps m CH 15.81 -3.3 -.9 +3.5/D IntlOpps m FR 25.49 -1.7 ... +11.4/B IntlOppsInstl d FR 12.77 -1.7 ... +11.6/B MicroCp m SG 25.28 +2.4 +.6 +17.5/AOld WestburyAllCpCor LB 16.77 +1.1 +.5 +5.2/E FI CI 10.81 -.4 -1.7 -.1/E GlbSmMdCpStrat SW 16.88 +1.9 +.7 +7.2/D LgCpStrats WS 14.37 +1.5 -.6 +5.2/D MnBd MI 11.67 -.3 -1.4 +.5/E StratOpps IH 7.85 +2.5 +.4 +3.8/COlsteinAllCpValAdv LB 24.52 +2.0 -.8 +4.3/E AllCpValC m LB 19.74 +1.9 -1.1 +3.3/EOppenheimerActvAllcA m AL 14.53 +1.5 -.4 +5.4/C ActvAllcC m AL 14.19 +1.5 -.6 +4.6/D ActvAllcR b AL 14.44 +1.5 -.5 +5.1/D CnsrvInvA m CA 9.41 +.4 -1.1 +2.8/D CnsrvInvC m CA 9.29 +.4 -1.3 +2.0/E CptlAprcA m LG 57.61 +1.0 -1.3 +6.1/E CptlAprcC m LG 43.45 +.9 -1.5 +5.3/E CptlAprcR b LG 54.32 +1.0 -1.4 +5.9/E CptlAprcY LG 62.30 +1.0 -1.2 +6.4/E CptlIncA m CA 10.06 +.9 -1.3 +3.1/C CptlIncC m CA 9.73 +.8 -1.5 +2.3/E CptlIncR b CA 9.91 +.8 -1.4 +2.8/D DevMktsA m EM 43.86 -.4 +.7 +5.9/B DevMktsC m EM 40.92 -.5 +.4 +5.1/C DevMktsR b EM 42.13 -.4 +.6 +5.6/C DevMktsY EM 43.26 -.4 +.7 +6.1/B DiscvA m SG 80.88 +1.2 +4.3 +9.7/B DiscvC m SG 58.13 +1.2 +4.1 +8.9/C DiscvMCGrA m MG 20.38 +1.1 +2.2 +8.9/B DiscvMCGrC m MG 16.80 +1.1 +2.0 +8.1/B DiscvMCGrR b MG 19.07 +1.1 +2.1 +8.6/B DiscvY SG 91.14 +1.2 +4.4 +10.0/B DivOppA m LV 23.77 +4.2 -.8 +7.0/C EqIncA m LV 31.37 +3.0 -2.7 +3.0/E EqIncC m LV 24.88 +2.9 -3.0 +2.3/E EqIncR b LV 29.98 +3.0 -2.8 +2.8/E EqInvA m WS 18.40 +1.8 -.2 +6.5/C EqInvC m WS 17.90 +1.8 -.4 +5.7/C EqInvR b WS 18.37 +1.8 -.3 +6.2/C FdmtlAltsA m AM 26.83 +.4 ... +.7/B FdmtlAltsC m AM 23.74 +.4 -.2 -.1/C GlbA m WS 95.52 +1.5 -.5 +8.6/A GlbAllcA m IH 19.46 +.7 -1.5 +3.9/B GlbAllcC m IH 18.59 +.6 -1.7 +3.1/C GlbAllcY IH 19.44 +.7 -1.4 +4.1/B GlbC m WS 87.87 +1.4 -.7 +7.8/B GlbOppsA m SW 71.83 -3.5 +4.8 +24.7/A GlbOppsC m SW 63.38 -3.5 +4.6 +23.8/A GlbOppsR b SW 69.07 -3.5 +4.7 +24.4/A GlbOppsY SW 72.71 -3.5 +4.9 +25.0/A GlbR b WS 95.03 +1.4 -.6 +8.3/A GlbStrIncA m MU 3.86 +.1 -.9 +2.0/D GlbStrIncC m MU 3.85 -.2 -1.4 +1.3/E GlbStrIncR b MU 3.86 -.1 -1.2 +1.8/D GlbStrIncY MU 3.86 +.2 -.8 +2.3/C GlbY WS 95.66 +1.5 -.4 +8.9/A GoldSpecMnralA m SP 15.57 +.9 -5.6 +8.4/A GoldSpecMnralC m SP 14.24 +.8 -5.9 +7.6/A GoldSpecMnralR b SP 14.84 +.9 -5.7 +8.1/A IntlBdA m IB 5.96 -1.1 +1.3 +4.4/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 5.96 -1.1 +1.4 +4.6/A IntlDiversA m FG 18.42 +1.5 +.8 +7.5/A IntlDiversC m FG 17.88 +1.5 +.6 +6.6/B IntlDiversR b FG 18.19 +1.5 +.7 +7.2/A IntlEqA m FB 22.13 +2.3 -1.0 +5.7/A IntlGrA m FG 43.93 +1.2 ... +5.4/C IntlGrC m FG 41.62 +1.1 -.2 +4.6/D IntlGrR b FG 43.09 +1.2 ... +5.1/D IntlGrY FG 43.68 +1.2 +.1 +5.6/C IntlSmMidCoA m FR 51.21 +3.0 +3.4 +14.1/A IntlSmMidCoC m FR 47.08 +2.9 +3.1 +13.2/A IntlSmMidCoR b FR 48.91 +2.9 +3.3 +13.8/A IntlSmMidCoY FR 50.80 +3.0 +3.4 +14.4/A LtdTrmBdA m CS 4.47 +.2 -.3 +1.0/B LtdTrmBdC m CS 4.46 +.1 -.6 +.2/E LtdTrmBdY CS 4.48 ... -.4 +1.2/B LtdTrmGvtA m GS 4.33 -.1 -.4 +.2/B LtdTrmGvtC m GS 4.32 -.1 -.8 -.6/E LtdTrmGvtY GS 4.33 -.1 -.5 +.4/A MainStrtAllCpA m LB 17.74 +1.7 -1.2 +6.5/E MainStrtAllCpC m LB 16.19 +1.6 -1.5 +5.7/E MainStrtAllCpR b LB 17.22 +1.7 -1.3 +6.2/E MidCpValA m MV 56.19 +3.3 -2.1 +6.1/C MidCpValC m MV 46.17 +3.2 -2.3 +5.4/D MidCpValR b MV 53.75 +3.2 -2.2 +5.9/C MidCpValY MV 57.70 +3.3 -2.0 +6.4/C MnStrA m LB 49.37 +2.0 -3.2 +7.8/D MnStrC m LB 46.72 +1.9 -3.4 +7.0/D MnStrMidCpA m MB 26.67 +2.3 +.4 +5.0/D MnStrMidCpC m MB 21.96 +2.3 +.1 +4.2/D MnStrMidCpR b MB 25.28 +2.3 +.3 +4.8/D MnStrMidCpY MB 28.83 +2.4 +.5 +5.3/D MnStrR b LB 48.45 +1.9 -3.3 +7.5/D MnStrY LB 48.96 +2.0 -3.1 +8.0/C ModInvA m MA 12.16 +1.1 -.7 +4.4/D ModInvC m MA 11.90 +1.0 -.9 +3.7/D ModInvR b MA 12.08 +1.1 -.7 +4.2/D RisingDivsA m LB 19.05 +2.4 -1.3 +5.5/E RisingDivsC m LB 16.10 +2.4 -1.5 +4.7/E RisingDivsR b LB 18.92 +2.4 -1.4 +5.2/E RisingDivsY LB 19.75 +2.4 -1.2 +5.8/E RlEsttA m SR 22.75 +2.4 -7.9 +.4/D RlEsttC m SR 22.10 +2.4 -8.1 -.3/D RlEsttR b SR 22.63 +2.4 -8.0 +.2/D RlEsttY SR 23.02 +2.5 -7.8 +.7/C SrFltngRtA m BL 8.17 +.5 +1.8 +4.5/A SrFltngRtC m BL 8.17 +.4 +1.4 +3.6/B TotalReturnBdA m CI 6.62 -.3 -2.6 +.8/C TotalReturnBdC m CI 6.63 -.4 -2.8 .../E TotalReturnBdR b CI 6.62 -.4 -2.7 +.5/D TotalReturnBdY CI 6.58 -.3 -2.5 +1.1/B ValA m LV 37.01 +3.2 -.5 +6.8/C ValC m LV 35.29 +3.2 -.8 +6.0/D ValY LV 37.84 +3.2 -.4 +7.0/COppenheimer RochesteAMTFreeMnsA m HM 6.96 +1.8 +3.6 +5.1/A AMTFreeMnsC m HM 6.91 +1.9 +3.4 +4.4/B AMTFreeNYMnsA m MY 10.97 +.8 +2.6 +3.4/A AMTFreeNYMnsC m MY 10.97 +.7 +2.3 +2.6/A CAMnA m MC 8.32 +1.4 +2.7 +4.3/A CAMnC m MC 8.28 +1.4 +2.5 +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 -.2/E LtdTrmNYMnC m SS 2.83 +1.3 +4.0 -.9/E MnsA m MY 15.03 +1.8 +4.3 +4.8/A MnsC m MY 14.99 +1.7 +4.0 +3.9/A MnsY MY 15.03 +1.8 +4.3 +4.9/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 10.08 +2.3 +4.8 +3.1/A PennsylvaniaMnC m MP 10.05 +2.1 +4.5 +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 7.24 +6.7 -7.8 -9.3/B MLPAlphaC m LP 6.83 +6.5 -8.1 -10.0/C MLPAlphaPlusA m LP 5.84 +9.3 -10.9 -14.6/E MLPAlphaPlusY LP 5.97 +9.2 -10.8 -14.4/E MLPAlphaY LP 7.44 +6.7 -7.7 -9.1/B MLPIncA m LP 5.88 +7.0 -4.9 -9.0/B MLPIncCs m LP 5.50 +6.9 -5.3 -9.7/B MLPIncY LP 6.04 +6.8 -5.0 -8.8/A MLPSel40A m LP 7.78 +5.4 -5.2 -6.9/A MLPSel40C m LP 7.37 +5.3 -5.5 -7.6/A MLPSel40I LP 8.05 +5.5 -5.1 -6.5/A MLPSel40Y LP 8.02 +5.5 -5.2 -6.6/AOptimumFxdIncC m CI 9.26 -.5 -2.1 -.1/E FxdIncInstl CI 9.27 -.4 -1.8 +.9/C IntlInstl FB 14.74 +3.2 +1.4 +7.3/A LgCpGrC m LG 14.65 +1.5 +2.6 +10.1/C LgCpGrInstl LG 18.51 +1.6 +2.9 +11.2/B LgCpValC m LV 15.68 +2.3 -2.9 +4.4/E LgCpValInstl LV 15.93 +2.4 -2.6 +5.5/E SmMidCpGrIns SG 16.66 +.7 +4.6 +7.2/D SmMidCpValIns SV 14.50 +3.0 -2.2 +3.1/EOsterweisOsterweis LB 19.21 +1.7 -2.7 +.9/E StrInc HY 11.28 +.3 +.4 +4.3/BPIA Mutual FundsShrtTrmSecAdv UB 9.97 +.1 ... +.7/DPIMCOAlAstA m TV 12.09 +.5 -.2 +4.1 AlAstAdmin b TV 12.10 +.5 -.2 +4.4 AlAstAllAthA m TV 8.86 ... -.5 +2.5 AlAstAllAthC m TV 8.85 -.1 -.7 +1.7 AlAstAllAthIns TV 8.86 +.1 -.3 +3.0 AlAstAllAthP TV 8.86 ... -.5 +2.8 AlAstC m TV 12.03 +.4 -.5 +3.4 AlAstInstl TV 12.08 +.6 -.1 +4.6 AlAstP TV 12.10 +.5 -.2 +4.5 AlAstR b TV 12.01 +.4 -.3 +3.9 CAIntermMnBdIns MF 9.60 -.1 -1.2 +1.7/C CAShrtDrMnIncIn SS 9.80 -.1 -.1 +.7/B CmdPlsStrA m BB 6.60 +3.4 +7.1 -.3 CmdPlsStrIs BB 6.69 +3.4 +7.1 +.1 CmdPlsStrP BB 6.67 +3.6 +7.3 ... CmdtyRlRtStrA m BB 6.72 +2.1 +1.5 -3.9 CmdtyRlRtStrAdm b BB 6.75 +2.1 +1.5 -3.7 CmdtyRlRtStrC m BB 6.38 +2.1 +1.3 -4.6 CmdtyRlRtStrIns BB 6.89 +2.2 +1.8 -3.4 CmdtyRlRtStrP BB 6.86 +2.1 +1.6 -3.5 CrdtAbsRtInstl XS 10.08 +.3 +.1 +3.5 CrdtAbsRtP XS 10.05 +.3 +.1 +3.4 DivandIncA m IH 11.91 +3.5 +.4 +2.6 DivandIncC m IH 11.86 +3.4 +.2 +1.9 DiversIncA m MU 10.70 +.4 -1.2 +4.3/A DiversIncC m MU 10.70 +.3 -1.4 +3.5/B DiversIncInstl MU 10.70 +.4 -1.0 +4.7/A DiversIncP MU 10.70 +.4 -1.1 +4.6/A EMBdA m EB 10.29 +.1 -2.0 +4.2/C EMBdInstl EB 10.29 +.1 -1.9 +4.6/C EMBdP EB 10.29 +.1 -1.9 +4.5/C EMCcyInstl CR 9.40 -1.4 +.8 +3.2 EMCorpBdInstl EB 10.51 +.1 -.7 +3.8 EMFullSpcBdIns EB 7.73 -1.0 +.7 +3.6 EmergLclBdA m XP 7.61 -1.8 +2.6 +3.3 EmergLclBdInstl XP 7.61 -1.8 +2.7 +3.7 EmergLclBdP XP 7.61 -1.8 +2.6 +3.6 EqSLSA m LO 11.59 +1.5 +.3 +2.3 EqSLSC m LO 11.12 +1.4 +.2 +1.6 EqSLSInstl LO 11.83 +1.5 +.4 +2.7 EqSLSP LO 11.75 +1.4 +.4 +2.5 ExtendedDrInstl GL 7.30 -1.5 -8.2 -.5 FBdUSDHdgA m IB 10.73 -.2 +.9 +2.8/B FBdUSDHdgC m IB 10.73 -.2 +.6 +2.0/C FBdUSDHdgI IB 10.73 -.1 +1.0 +3.2/A FBdUSDHdgP IB 10.73 -.1 +1.0 +3.1/B FrgnBdUnHdgA m IB 10.17 -2.3 +1.5 +2.8 FrgnBdUnHdgAdm b IB 10.17 -2.3 +1.5 +3.0 FrgnBdUnHdgIns IB 10.17 -2.3 +1.6 +3.3 FrgnBdUnHdgP IB 10.17 -2.3 +1.6 +3.1 GNMAA m GI 10.71 -.5 -2.2 +.3 GNMAInstl GI 10.71 -.4 -2.0 +.7 GNMAP GI 10.71 -.4 -2.1 +.6 GlbAdvtStrBdIns IB 10.74 -.5 -.1 +3.0 GlbBdUSDHdgA m IB 10.18 -.1 -.3 +2.3/C GlbBdUSDHdgIns IB 10.18 ... -.2 +2.6/B GlbBdUSDHdgP IB 10.18 -.1 -.3 +2.5/B GlbBdUnHdgdAdm b IB 9.54 -1.2 ... +3.1/A GlbBdUnHdgdIns IB 9.54 -1.1 +.1 +3.4/A GlbMltAsstA m IH 12.53 +1.7 -.4 +3.1 GlbMltAsstC m IH 12.19 +1.6 -.6 +2.3 GlbMltAsstInstl IH 12.64 +1.7 -.3 +3.6 HYA m HY 8.73 +.6 -1.1 +3.8/C HYAdmin b HY 8.73 +.7 -1.0 +3.9/B HYC m HY 8.73 +.6 -1.3 +3.0/D HYInstl HY 8.73 +.7 -1.0 +4.2/B HYMnBdA m HM 8.98 +.4 ... +5.0/A HYMnBdC m HM 8.98 +.4 -.2 +4.2/B HYMnBdInstl HM 8.98 +.5 +.1 +5.3/A HYMnBdP HM 8.98 +.5 +.1 +5.2/A HYP HY 8.73 +.7 -1.0 +4.0/B HYSpectrumA m HY 9.81 +.7 -.3 +4.9/A HYSpectrumInstl HY 9.81 +.8 -.2 +5.2/A HYSpectrumP HY 9.81 +.8 -.2 +5.1/A IncA m MU 12.09 -.1 -1.0 +4.9 IncAdmin b MU 12.09 -.1 -1.0 +5.1 IncC m MU 12.09 -.1 -1.3 +4.1 IncInstl MU 12.09 -.1 -.9 +5.3 IncP MU 12.09 -.1 -.9 +5.2 IncR b MU 12.09 -.1 -1.1 +4.6 InRspMlAstIns XY 8.75 +.6 ... +2.6 InvGdCpBdA m TW 10.16 -.5 -2.6 +2.5/A InvGdCpBdAdm b TW 10.16 -.5 -2.5 +2.7/A InvGdCpBdC m TW 10.16 -.6 -2.8 +1.8/C InvGdCpBdIns TW 10.16 -.5 -2.5 +2.9/A InvGdCpBdP TW 10.16 -.5 -2.5 +2.8/A LngDrTtlRetIns CL 10.32 -.8 -5.1 +2.5 LngTrmCrdtInstl CL 11.59 -.4 -4.7 +3.8 LngTrmCrdtP CL 11.59 -.4 -4.8 +3.7 LngTrmUSGvtA m GL 5.81 -1.8 -6.5 -.8/E LngTrmUSGvtIns GL 5.81 -1.8 -6.4 -.5/B LowDrA m CS 9.77 -.2 -.5 +.6/C LowDrAdmin b CS 9.77 -.2 -.5 +.7/C LowDrC m CS 9.77 -.2 -.6 +.3/D LowDrIIInstl CS 9.65 ... -.5 +1.0/B LowDrInstl CS 9.77 -.1 -.4 +1.0/B LowDrP CS 9.77 -.2 -.4 +.9/B LowDrR b CS 9.77 -.2 -.6 +.4/D LowDurESGIns CS 9.43 -.1 -.6 +.7/C LowDurIncA m CS 8.54 +.4 +.4 +4.3 LowDurIncC m CS 8.54 +.4 +.4 +4.0 LowDurIncInstl CS 8.54 +.5 +.6 +4.7 LowDurIncP CS 8.54 +.5 +.5 +4.6