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 Kathleen Doyle 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. 117 | $1.00 Friday, April 27, 2018 Classifieds..... ................................ B4-6 Comics ...................... News Wire Local Sports..... ............................. A7-8 Lottery .............................. Sports Obituaries ................................ A4 Outdoor Life..... ................................ B1 Viewpoints ............................. A5 Weather .................. News Wire Big names, big shows expectedSouth Florida State College unveiled a spectacular line up for its 2018-19 Cultural Arts program at its Reveal Dinner on Tuesday.INSIDE, Page A3SEBRING „ Charles Swain with RCG Ventures said he ”ew down so fast from Atlanta to oversee repair of a collapsing canopy, he didnt pack any clothes. He stopped at a Target along the way into Sebring from Orlando to get supplied, he said. Thursday found him directing contractors and a local engineer to get Sebring Plaza safe for Sebring Plaza may reopen next weekBy PHIL ATTINGERSTAFF WRITER SEBRING „ Four is the bare minimum and one wont do, media specialists told the School Board of Highlands County and Superintendent Brenda Longshore at a recent School Board meeting. Longshore originally recommended eliminating all four of the remaining media specialist positions in a budgetary move she said was necessary due to the $2.5 million lawsuit settlement that had to be paid out in one lump sum. Educators commenting at a previous School Board meeting, and online, offered support for the media specialists and were concerned about how the school media centers would continue to bene“t students. Longshores decision to recommend retaining one media specialist position didnt quell those who were Media specialists have their say on proposed cutBy Marc VALEROSTAFF WRITER SEBRING „ A Sebring woman was killed and her roommate was seriously injured when their home caught “re Wednesday night, April 25, according to the Highlands County Sheriffs Of“ce. Deputies responded to the home on Lake Sebring Boulevard at 9:05 p.m. after a 911 call about the “re and were told that a woman was still inside the home. When the “rst deputy arrived, a neighbor was spraying the home with a water hose. Paul William Eggers, 73, was sitting outside. Deputies say smoke from the “re had darkened his face and he had serious injuries. Eggers told deputies he had last seen 65-year-old Helen Denise Eggers at the rear of the home after the “re broke out. The two are related, but not husband and wife, according to the Sheriffs Of“ce. Paul Eggers was airlifted to a trauma center due to his injuries and Helen Eggers was discovered deceased inside the home. The cause of the “re is being investigated by the State Fire Marshal. The Highlands County Sheriffs Of“ce Criminal Investigations Unit is handling the death investigation. Sebring woman dies, one person seriously injured in house fireSTAFF REPORTSEBRING „ Tipping, nobody likes to do it but everyone has to at one time or another. Many service industry employees are paid low hourly wages in hopes the patrons will make up the difference. The history and etiquette of tipping can be clear as mud. When do you tip, how much? Most of the service industries have tip-based salaries; for this article we will focus on the food sector. When considering the origins of tipping, one can look to the Europeans who used the practice to compensate workers who went above and beyond their job description. The practice caught on in Britain where it was used in coffee houses and taverns where T.I.P. Jars were placed to insure promptitude.Ž Rich Americans traveling to Britain after the Civil War brought the practice back to the States with them. This angered the Brits because the Americans tended to over-tip and made them look bad. It has been a tradition to tip in America now. The Department of Labor puts the minimum wage cash for a server as $5.23 and a maximum tip credit of $3.02. This should be kept in mind when considering a tip. How much should you tip? When seeking advice on any subject, it is best to go to the experts. In this case, our readers. I tip 20 percent unless the service is bad,Ž Helen Burton said. My mom was a waitress when we were growing up. Waitresses only get paid $2 per hour; they rely on tips.Ž Emily Post would be proud of Burton. The Emily Post website suggests 15-20 percent in a sit-down restaurant. The conundrum occurs when the service is poor or when the food is not up to par. Reader Marie Houde Kissick said on FaceBook she used to be a waitress and might get shorted or given a lower tip because of bad food. As a waitress, she had no control over the food cooking but felt she was the one slighted. U.S. News and World Reports Tipping GuideŽ said it is perfectly Tips on tippingBy KIM LEATHERMANSTAFF WRITERWhen should you tip, and how much? COURTESY PHOTO/HIGHLANDS COUNTY SHERIFFS OFFICEA Sebring woman was killed and her roommate was seriously injured when their home on Lake Sebring Boulevard caught re Wednesday night, April 25. FILE PHOTOIn this 2016 photo, from left, Stacey Kowalski of Sebring stops by for a Guatemala grind coee from Coee Pharm owner Nikki Dicklerson and her mom, Jennifer.TIPS | 6 CUTS | 6 MCGOVERN CHESHIRE LIESKE PHIL ATTINGER/STAFFA worker positions wood I-beam posts up against the bottom of a sagging canopy outside Sweet Frog frozen yogurt in Sebring. PLAZA | 6 adno=3567332 800.360.9875seminolebrightoncasino.comMust be 21 years old to play slots and table games. Must be 18 years old to play Bingo. Must be a Seminole Wild Card Member to participate in casino promotions. If you or someone you know has a gambling problem, please call 1.888.ADMIT.IT. EAL CADS. EAL DEALES. LIVE BLACKJACK.COME PLAY.

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Friday, April 27, 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 SEBRING „ What worked with Hurricane Irma, what could have gone better and what can the county “x quickly? Public Safety Director Scott Canaday answered these questions this month for the Highlands County Board of County Commission. He said his learning process hasnt ended and Irma isnt over for his staff. Were still in recovery,Ž Canaday said. Were still doing paperwork.Ž Emergency Manager Latosha Reiss said recovery paperwork takes 70 percent of her day. Also, neither Highlands County nor any Florida county has received Irma reimbursement from the Federal Emergency Management Agency. Overall, Canaday told commissioners, Irma went well, for the “rst direct-hit hurricane in 14 years. Everbridge test-message alert service helped push out information before and after the storm. However, he said the county needs a joint-information center in the Emergency Operations Center (EOC) and better communication practices and equipment. Having Duke (Energy) at the EOC was very helpful,Ž Canaday said. The same was true, he said, of county information technology personnel and people from CenturyLink Internet, because Comcast cable slowed after the storm. We were working off of mi“,Ž Canaday said: Cell-phone access points. Even then, he said, the EOC relied on radios, as phone batteries failed. Radios were in short supply, too, he said. Weve got to have generators, and weve got to have radios,Ž Commission Chair Greg Harris said. We shouldnt be short of radios, ever.Ž Canaday said theyre expensive: $5,700-$5,800 each. He also said the nearly 20-year-old EOC needs more space to best function during a storm. After the storm, the county triaged 911 calls to prioritize greater emergencies and set up points of distribution with help from the U.S. National Guard. Reiss and Canaday said they need generators at shelters and “re/EMS stations, plus better volunteer/donation management. They also had to create a separate EOC phone line, separate from the public line, just for emergency agency calls. The county needs to upgrade its special needs shelter, Canaday said, especially for water leaks. He also said the county needs to identify good pet-friendly shelters. Thats not as easy as it sounds,Ž Canaday said. Lessons learned, Canaday said, include: € Communication „ it works best when all people participate in brie“ngs and relay pertinent information. € Road & Bridge Department quickly make stop signs for disabled-signal intersections, but generators for signals would be better. € Regular government operations need to shut down sooner, to let workers prepare their families.By PHIL ATTINGERSTAFF WRITERCounty debrief: Lessons from IrmaSEBRING „ A Sebring man who is at the center of what is considered the largest child pornography case in Central Florida history is facing more charges after further examination of images on his cell phone. Christopher Ray Queen, 50, was charged Thursday, April 26, with one count of sexual battery on a victim under 12, four counts of lewd and lascivious behavior with a victim under 12, 25 counts child cruelty by directing or promoting a sexual performance by a child and 25 counts of possession of child pornography. According to a Highlands County Sheriffs Of“ce press release, Special Victims Unit detectives combed through more than 150,000 images on Queens phone and discovered multiple images of the victim in various sexual situations. Queen was already in jail facing 319 counts of possession of child pornography, nine counts of promoting child pornography, two counts of lewd and lascivious behavior with a victim under age 12, one count of lewd and lascivious behavior with a victim between 12 and 16 years of age and one count of cruelty toward a child. Investigators say he molested the same girl multiple times between November 2017 and February 2018. Queen was initially arrested Feb. 27 on 19 counts of possessing child pornography, nine counts of promoting (sending) child pornography and one count of resisting an of“cer without violence. His earlier charges stem from a search of more than 800,000 images in his possession, many of them in folders labeled underage.Ž That investigation revealed 10,762 images that were already identi“ed as child pornography in the Department of Homeland Securitys Project VIC database. All of those images depict children, many of them under the age of 10, involved in sexual acts. According to the Internet Crimes Against Children (ICAC) Task Force, the 10,762 images found just in the initial scan would be the largest child pornography case in Central Florida history. Anyone with any information about this case is asked to contact Detective Orlando Esquibel at 863-4027341 or leave a tip with Heartland Crime Stoppers at 1-800-226TIPS or visit heartlandcrimestoppers.com.Sebring man facing more child porn, molestation chargesSTAFF REPORT adno=3563909 AB Carts FEATURING A Full-Line of Cart Accessories!2304 US Hwy, 27 € N. Sebring € 863-382-9301 Across from Home Depot € Mon.-Fri. 9-5 € Sat. 9-2 Sales & Service € Mirrors € Radios/Speakers Lights Hub Caps € Batteries & More! Authorized Dealer Liht L i h t Two Years In A Row! FULLY LOADED!Includes 2-Year Bumper-toBumper Warranty, 10 Inch Wheels, Lights, Turn Signals, Charger, Brake Lights, Windshield & Battery Indicator Light € High Speed Option € Available in 6 Colors*Tax not included BRAND NEW 2018 CART!STAR CLASSIC 36 $5,895* adno=3565792 Open House Saturday, April 28th Noon until 3:00pmMOTIVATED SELLER!! 3 bed/ 2 bath/ 2++ garage w/remodeled baths, HUGE (40x24) 2++ detached garage w/ workshop. Kitchen remodeled with drop-in sink and new cabinets & countertops. Newer Kenmore appliances. Mango tree. Roof replaced 2011. Plenty of room for all your hobbies. Breakfast nook, Dining room, and LARGE (16x11) Bonus Room with EXTRA long walk in closet, could be a 4th bedroom). Huge FENCED yard on almost a half an acre. Heather Hudnell, REALTORCall, text me at 863-633-9653 XTREME SERVICES XTREME RESULTS 605 S. Egret St. Cozy! Email me at H2Heartland@gmail.comadno=3573545 PAT DELLBROKER ASSOCIATE863.446.0808 COACHDELLS@YAHOO.COM UNDER CONTRACT 3734 CAMRY CT., SEBRING € MLS# 246789 OPEN HOUSE APRIL 27-28 FRI. & SAT. 9:00AM TO 1:00 PM 3 BEDROOM, 2 BATH & 2 CAR GARAGE !Like new! Partially Furnished! 2 Lots! Pool & Clubhouse!! adno=3572354

PAGE 3

Friday, April 27, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com AVON PARK „ The 2018-19 event schedule for The Alan Jay Wildstein Center for the Performing Arts on the campus of South Florida State College was announced Tuesday, April 24. The Reveal DinnerŽ took place at 5:30 p.m. at The Grogan Center. Cindy Garren, director of Cultural Programs at SFSC, was the Master of Ceremonies. Following her opening comments, SFSC President Tom Leitzel stepped to the microphone. He spoke of how the Reveal Dinner used to be held on the stage in the colleges auditorium, but has grown to the point of needing to be held at the Grogan Center. A source of pride for Leitzel is the fact that Polk State College has contacted SFSC about its Performing Arts program. A college three times our size contacts us to see how they can do things better. Thats a great testament and tribute to what was started here many, many years ago with Doug Andrews, and carried on by Cindy (Garren), and Dr. C (Catherine P. Cornelius), and carried on by Norm Stephens. Dr. Cornelius (retired SFSC president) started the Cultural Arts program and the legacy continues 35 years later,Ž he said. Leitzel went on to explain that the advisory board gets together after every show and talks about what was good, what was bad and what they liked about the show. His favorite show this last year was Mutts Gone Nuts,Ž part of the Trending Now series. Most people assume I select the shows I want to see,Ž Garren said, but I dont. I rely on your opinion, the opinion of the audience and the members of the advisory board when I make the selections,Ž she said. The “rst performing arts program was held Dec. 18, 1984 under Dr. Cornelius presidency. The cost for a six-show subscription in 1984 was $25. In 2001, the artist fee for the Broadway tour of Funny GirlŽ was $15,000. Today to get a national Broadway tour it would cost over $35,000 and that doesnt include the lodging for performers, production costs, catering, advertising, or equipment rental. Ticket sales do not cover all of the costs of a show, Garren explained. Some of the “rst sponsors that helped launch the cultural arts program and have helped keep it going were present at Tuesdays dinner. They were Bill and Lisa Jarrett, Alan Jay Wildstein, Florida Hospital and Dr. Placido and Nida Roquiz. Florida Hospital Heartland Division is the “rst sponsor to commit to the 2018-19 series as the title sponsor for the Trending Now series. Garren went on to inform the audience about the legislative budget cuts, which slashed SFSCs cultural arts budget by more than 90 percent. They were recommended for $90,000 but were only granted $5,600. Because of those cuts, at this point, the Kaleidoscope Series is on hold pending funding. It has been free in the past and is culturally diverse for families. The Jazz Series will continue. Derrick and the Motowners provided the entertainment for the evening. Also entertaining the crowd was a Name that Motown TuneŽ game. The prize for the most correct answers was the table centerpiece. Traditional colors of navy and coral were used in the centerpieces to help recognize the events 35th anniversary. The following is the 2018-19 event schedule: Special events for the coming year are Sara Evans on Jan 26, 2019. Evans was the most nominated artist for the Country Music Association in 2001. On April 1, 2019, The Price is Right Live comes to town with an interactive stage version of the long running game show. The Artist Series includes: John Tesh, Nov. 17. Tesh has won six Emmys, two Grammys, and has two golden records. He also has a public TV special and a popular syndicated radio show. Christmas Wonderland will be Dec. 9; national Broadway tour Evita,Ž Jan. 15; The Doo Wop Project, Jan. 23, 2019; and three-time Grammy winner Jon Secada on Feb. 2, 2019; The Florida Orchestra performs Feb. 14, 2019; Mr. Las Vegas himself, Wayne Newton, Feb. 28, 2019; national Broadway tour of Legally Blonde,Ž March 7, 2019; the Broadway tour of The Sound of Music,Ž March 20, 2019; and inspirational artist Sandi Patty, March 23, 2019. The Matinee Series includes: Lets Hang On, a Frankie Valli tribute, on Jan. 8, 2019; Simon & Garfunkel: Revisited, Jan. 22, 2019; Dueling the Ivories, Jan. 29, 2019; Phil Dirt and the Dozers perform Feb. 5, 2019; and on Feb. 12, 2019, Divas 3, four decades of awesome diva hits, comes to the stage. Alter Eagles, an Eagles tribute is Feb. 19, 2019; Nashville Legacy with Jason Coleman is Feb. 26, 2019. Coleman is the grandson of Floyd Cramer; My Mothers Italian, My Fathers Jewish and Im in TherapyŽ is March 5, 2019; Doug Cameron and Family, March 19, 2019; and the University of Florida Choir performs March 26, 2019. The Trending Now Series includes: The Hunts, an indie folk band of seven siblings, on Nov. 30; Forever Young,Ž the male version of MenopauseŽ about “ve Midwest guys who are reliving their lives from the 70s to the 90s through music, is Jan. 13, 2019; Wild World of Animals, which has sold out shows in Europe, is Feb. 16, 2019; Cirque Zuma Zuma on March 3, 2019; and Recycled Percussion on April 6, 2019. The Jazz Series features Hotlanta Dixieland Jazz on Jan. 11, 2019; Eddie Metz Trio on Feb. 15, 2019; The Lew Del Gatto Quintet with Dan Miller on March 1, 2019; Terry Lower and Edye Evans Hyde: Great American Songbook on March 14, 2019; and Nicole Henry on March 28, 2019. For more information about season tickets or sponsorships, call 863-784-7178 or email culturalperformances@ south”orida.edu.Reveal Dinner unveils lineup for next seasonBy JIM ERVINCORRESPONDENT JIM ERVIN/ CORRESPONDENTCindy Garren, director of Cultural Programs at South Florida State College, pumps up the crowd as she begins to share what artists will be performing during the 2018-19 season. 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 Donate A Boatsponsored by boat angel outreach centersSTOP CRIMES AGAINST CHILDREN www.boatangel.com2-Night Free Vacation!Žor Car Today! 800 700 BOAT -(2628)adno=3573355 Family Owned & Operated Since 1978560 U.S. 27 North Sebring, FL 33870 (863) 385-4796 CarpetPatioBlinds.com adno=3559949

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Friday, April 27, 2018 www.highlandsnewssun.com Lori A. BrunnerLori Ann Brunner, 48, of Lake Placid, Florida passed away Wednesday, April 25, 2018 with her family at her side. She has been a lifelong resident of Highlands County, born in Avon Park on Feb. 22, 1970. She was a member of St. Catherine Catholic Church and a Cub Scout leader for Pack 808. Loris ambition was to help her community through the children at school, where she was an assistant manager of food services. Survivors include husband, Randy Brunner of Lake Placid, Florida; son, William Brunner of Lake Placid, Florida; daughter, Haylee Brunner of Lake Placid, Florida; parents, William and Frances Evans of Lake Placid, Florida; brother, Johnny Evans of Sebring, Florida, and many uncles, aunts, nieces and nephews. She was preceded in death by her grandparents. The family extends a special thanks to the Highlands County School Board Food Service and the Sebring Middle School staff, teachers and children. A Memorial Mass will be celebrated at noon Saturday, April 28, 2018 at St. Catherine Knights of Columbus Building, with Father Pawel Kawalec to of“ciate, 900 U.S. 27 North, Sebring, across from Lakeshore Mall. Memorial contributions may be made to Boy Scout Troop 808, 6200 Fara St., Sebring, FL 33876. Services entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com.Robert J. MertesRobert James Mertes, 66, of Sebring, Florida passed away Tuesday, April 24, 2018. He was born to the late Vincent and Evelyn Mertes on July 1, 1951 in Freeport, Illinois. Robert has been a resident since 1985 coming from Chicago, Illinois. He was of the Catholic faith and served in the Army. Robert loved all sports and coached baseball. He especially loved his family. Survivors include his wife, Phyllis Mertes of Florida; step-mother, Kay Mertes of Arizona; brother, Donald (Donna) Mertes of Illinois; sister, Lynn Marie (Joe) MertesMichelau of Wisconsin; children, Michael (Sherry) Mertes of Florida, Laurie (Al) Lamb of Tennessee, Chris (Tim) Julian of Ohio, and Debra Coats of Iowa; along with 19 grandchildren and “ve great-grandchildren. Visitation will be held from 11 a.m. to 3 p.m. Saturday, April 28, 2018 with the service at 1 p.m. Sunday, April 29, 2018 at Stephenson Nelson Funeral Home in Sebring with interment to follow at Lakeview Memorial Gardens. Services entrusted to StephensonNelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at www.stephensonnelsonfh.com OBITUARIESSEBRING „ A 16-yearold Sebring High School students unexpected passing this past weekend has prompted support for her funeral expenses through a Go Fund Me account. The Sebring High Facebook page states, Sebring High School would like to extend our deepest sympathies to the family of one of our students, Dulce FabianTomas. She passed away this weekend. Her family has created a Go Fund Me account to help with funeral expenses.Ž At the end of Tuesdays meeting of the School Board of Highlands County, School Board Member Jan Shoop noted that a Sebring High student passed away unexpectedly. On Thursday, the Go Fund Me account for Dulce showed there had been $5,277 raised toward the goal of $10,000 by 86 people in three days. The Go Fund Me account is online at www. gofundme.com/5g0uxnk. A family members comments on Go Fund Me states that Dulce was a junior at Sebring High School with a whole life ahead of her.Sebring High students unexpected passing prompts community support for familyBy MARC VALEROSTAFF WRITER Dowden Funeral Home 2605 Bayview St., Sebring, FL 33870 € (863) 385-1546DIRECT CREMATION $895€ All cremations done in Highlands County Not out of County€ Cremation € Burials € Shipping Service € No sales person will call € Serving all of Highlands CountyWe CareŽ € Locally owned & operatedadno=3566383 EARN8% INTEREST1ST MONEY MORTGAGESSecured by Real EstateShort Term & Long Term M. CHEELEY, P.A. 954-612-8585 SUCCESSFUL REAL ESTATE BROKER / TEACHER adno=3569250CITY OF AVON PARK NOTICE OF CITIZENS ADVISORY TASK FORCE (CATF) MEETINGThe City of Avon Park is considering applying to the Florida Department of Economic Opportunity (FDEO) for a grant under the FFY 2017 Community Development Block Grant (CDBG) program in the amount of $750,000 under the Small Cities Regular Community Development Block Grant (CDBG) Program (Housing, Neighborhood or Commercial) or $1.5 million for Economic Development CDBG. Fifty-one percent (51%) of the CDBG as a minimum, but score and activity can require more than 51%. Other national objectives include eliminating slum and blight or declared the proposed application: Housing, Commercial, Neighborhood and/or of Avon Park. concerning the proposed project is scheduled to be held on Wednesday, May 9, 2018, at 6:00 pm in the City of Avon Park City Council Chambers located at 123 E. Pine Street, Avon Park, Florida. The CATF will also be holding a Fair Housing Training during the meeting for the public and The application is expected to be submitted to FDEO on or about August obtain a copy of the CDBG potential program options or other information concerning the FFY2017 CDBG program please contact June Fisher, City 33825, Phone: (863) 452-4411. The CATF meeting is being conducted in a disability accessible location. Any person requiring an interpreter for the hearing impaired or the visually non-English speaking person, or any disabled person requiring special accommodation at this meeting should contact the person listed above A FAIR HOUSING/EQUAL OPPORTUNITY/DISABILITY ACCESS JURISDICTION adno=3573016 adno=3563871 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 More Memory Lane Pictures Because Oldest Daughter LaDawn is Having A Birthday Tomorrow! adno=3566801

PAGE 5

Friday, April 27, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comOUR VIEW Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that 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 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. Sebring has had its share of truly special people over the years. One exceptional man who has come to mind recently is the late Rev. Joe Benson, pastor of the Church Of The Nazarene many years ago. His ”ockŽ was truly blessed (I think we were all his ”ock). Rev. Benson was a humble man, always there to help in any way needed. Every day, as I recall, he visited many patients at Highlands Regional Medical Center to offer his comfort and prayers. Without fail, when I was making ”oral deliveries to the hospital, our paths would cross at least once a week. It was always a joy to be in his presence. Rev. Joe was always so neat and tidy in his appearance, and I always thought he was a beautiful and handsome man, though he never drew attention to himself. As is common for a man of his position, he was in high demand but he never, ever showed stress or shortness of temper. If he was needed, he was there to comfort, pray, read ƒ whatever was needed. Rev. Benson was not without humor. While I dont recall any speci“c instance now, just the thought of him makes me smile remembering how he loved to joke and share his laughter. When he came upon someone he would usually hand them a $20 bill. Im sure they were pleasantly surprised, and even more so when upon examination they realized that it was much more valuable than mere money: it was scripture to encourage those into whose hands it was placed. Never one to push himself on anyone, and really he didnt have to because people were certainly drawn to him, he was always available. If Rev. Benson of“ciated at your wedding, as he did for countless couples, you felt blessed. When he oversaw what must have been thousands of funeral services, those families were equally thankful. He frequently stopped in at my ”orist with the intention of purchasing a rose to present for those suffering loss, or to those in need of care, and I could not bring myself to charge him though he protested fervently. What a jewel he was. When we lost Rev. Joe Benson too many years ago, a bright beam of sunlight went on to his glory. While he is surely missed, he will never, ever be forgotten. Truly he was a gentle man. Ladonna Paedae Rodriguez is owner of Hobby Hill Florists in Sebring. Columns are the opinion of the writer, not necessarily that of the Highlands News-Sun. Email her at hobbyhill@ tnni.net.The blessings of a gentle man Ladonna RodriguezWHERE LIFE BLOOMS YOUR VIEW SIR not connected to tent saleSebring International Raceway is neither a partner in nor host of a car liquidation sale underway near the raceway grounds. Today, our attorneys sent a cease-and-desist letter to the operators of this sale because advertising for this event displays Sebring International Raceway trademarks no fewer than “ve times and with even more references to the track as the location for the sale. Again, I emphasize that we have no connection to this event, and we strongly object to anyone damaging our name by using our marks without authorization. We have had discussions with Sebring Airport Authority management, who leased the property to the operators of the car sale and have been advised that the use of our trademarks was a total surprise and beyond airport control. Several people have called the track of“ces saying, I am the grand prize winner. Where do I claim my prize?Ž These people have scratched off a playing card on a mailer and matched “ve numbers. All theyve actually wonŽ is an entry to win a $5,000 car. Those details are in the very “ne print. Sebring International Raceway has a great partnership with a very reputable local car dealer, the Alan Jay Automotive Network. We would suggest that anyone in the market for a car or truck this weekend should shop one of Alan Jays dealerships.Wayne Estes President and General Manager Sebring International RacewayLife has valueMany young Democrat voters in the last presidential election did what our Founders never would have done: they voted for socialism. Socialism offers many attractive freebies. The problem is socialists dont have what they offer; they have to get it from those who do. It is normal for people not to want to give up their possessions and liberty. During the last century, the Left murdered millions of their own citizens. We have seen this in countries like North Korea, China, Russia, Venezuela, and Cuba. To justify murder, they deny God. Any person who will murder another human will have no problem with lying and stealing. For communists, murder is not evil, but owning personal property is. Communism is a close relative to socialism; both take ownership of property and place it under control of government. Taxes can be a form of stealing; America did not have federal income tax until 1913. What a contrast to our Founders statement that all are created equal.Ž All have God-given rights including life, liberty, and the pursuit of happiness.Ž Dr. Ravi Zacharias notes that this is a Biblical worldview, not Islamic, Buddhist, Hindu, etc. With the God of the Bible, everyone has value. Marriage, family, the baby in the womb „ all of life is sacred. Early America promoted education so everyone could read and be knowledgeable of the Bible. The left has progressively and stealthily achieved major victories in America over the last century with the censoring of the Bible in schools and in our culture. They have also promoted porn, abortion, sexual immorality, and drugs. To advance the lefts agenda, they understood the need to remove the major obstacles presented by a Biblical worldview, including marriage and family. The Democrat party continues to take us down the road to socialism with its support for abortion, which destroys innocent lives, and its support of sexual immorality, which supplants healthy marriages and families. Life has God-given value. Live and vote prayerfully.Virgil Ullom, D.D.S Babson ParkWhat legacy?To the ones who talked about a former presidents legacy, I am confused about which legacy he is really known as. Is it the dividing of Americans or the food stamp king or making America the laughing stock of the world? President Trump isnt the most tactful, however we have the lowest unemployment rate in decades and he is meeting with North Korean leader and the stock market has broken records time and time again. The world is actually looking up to America again. As for the Fort Hood shooter, he is a muslim (radical). Just how is this president enriching himself? I look forward to your response.Jerey Smith Avon ParkA drive along any of our state highways may give the driver a vision of men wearing blue Florida Department of Corrections pants and an orange safety vest. They may be picking up trash or doing lawn maintenance. There will always be an armed guard and Florida Department of Transportation employees close by. The use of inmates to help keep our roadsides clean and in nice order is a win-win for both sides. It gives the individuals an opportunity to get out and do something for the community, and it saves the government a little bit of money. In fact, last year, the FDOT work programs saved the state $16.9 million. In general, DOT work squads perform roadway and right of way work to help maintain the states highway system,Ž according to Ashley Cook, DOC press secretary. However, the squads of 5-10 men can perform a variety of chores such as painting, cleaning up state forests, roadwork on county and city streets, and storm clean up. In the event of a natural disaster, such as severe storms and hurricanes, they can be called upon by DOT to assist with repairs. Its not just any inmate that has earned the privilege to work in this program. Each of those in a work squad are considered very low risk to the safety of civilians and guards. They are also not considered a risk to escape. Most often, they have little time left to serve on their sentence. They are minimum security or community custodyŽ inmates, and they have a good track record of good behavior while they have been incarcerated. In other words, they are model inmates if there can be such a thing. The inmates do not receive pay, but what they do get is a day out of the con“nes of a prison campus. Now, in return, the prison does receive $10.65 per man hour, according to FDOT spokesman Zachary Burch. In exchange, the prison is responsible for any health or emergency bills that would be incurred through any accidents on job sites. Fortunately, FDOT of“cials are not aware of any recent incidents. The program that is in place in Highlands County is also played out across the state. Florida inmates can be seen providing the unskilled labor for government agencies when needed, allowing the more skilled FDOT employees to concentrate on other jobs. When released, the inmates may have learned a new skill that they can put to use in their favor as they begin to transition to life outside of prison. It will make them more marketable to an employer who is looking for a helping hand. Aside from FDOT, they also learn skills working for the Division of Forestry, Department of Environmental Protection, local government entities and some non-pro“t organizations. Perhaps the City of Sebring may want to seek inmate help in taking care of the drainage problem at Highlands Little Theatre. Or maybe they can be utilized the next time a heavy storm blows through with heavy rain. Some of our ”ood-prone communities, like Crystal Lake, would likely welcome the help. It boils down to the fact that these men are sitting inside a facility with a fence surrounding it. They can be, and should be, productive during their stay as a guest of the State of Florida. When and if they earn the privilege, lets “nd something they can do in our communities to make them a nicer place to live.Cheap, but good labor

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Friday, April 27, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. “ne to leave a 10 percent tip if the service was bad and if it was abominable,Ž dont feel guilty about leaving none. Beware that many restaurants are including an 18 percent gratuity in their bills, even when the order is not a large one. Look at the receipt to make sure you are not double-tipping. There is also some confusion about the proper etiquette on buffet-style restaurants where a server brings drinks. Post says 10 percent is the proper amount to leave. The same is to be done with your barista or if there is a tip jar and you would like to compliment the server. If a server brings the food out to the car, a 10 percent tip is acceptable. The tipping system can be controversial because gratuity is supposed to act as an incentive for the employee to provide excellent service. On the other hand, tips can be affected by discrimination such as sexism and racism, no matter what the service is. Many progressive restaurateurs have eliminated the gratuity-based salary. They pay the minimum wage of $8.25 or higher but often pass the price to the customer in the menu, according to Business Insider. That trend does not appear to be catching on in Highlands County. Calls to different establishments did not reveal any no-tipping restaurants locally. Ironically, before 1840, Americans were not a tipping society and it was brought here by way of Europe. Now, Europe doesnt tip and the U.S. is one of the only countries that still does. David Old“eld is a reader who also noticed the differences between countries and shared his thoughts on the matter. We are one of the few countries that tip our servers, the rest of the world pays them a decent or at least a minimum wage,Ž he said. Also, its really odd how we tip servers, barbers, pizza delivery and taxi drivers but not other jobs like a teacher, professor or whatever other job someone does for you. Its all the same, you pay for a service and you get a product in return.ŽTIPSFROM PAGE 1 FILE PHOTOWaitress Denise Burdick rings up a customer at Sandys Circle Caf in September 2016 in downtown Sebring. against the cuts, which included three media specialists „ Alesia Cheshire, Pam Lieske and Cheryl McGovern. Cheshire said she started working for the school district about 23 years ago. The number one thing is our kids and to be honest with you, four media specialists for the whole county is not enough,Ž she said. One is going to be very hard to handle all of these schools and all the needs of our children. Give it a second thought because its our kids; its our future.Ž Lieske said four media specialists should be the bare minimum. We have endured the cuts, over and over again,Ž she said. It is time to look elsewhere to “nd another solution. As a result of that lawsuit, I believe all Highlands County students will now suffer the consequences,Ž Lieske said. McGovern said the library is a vital part of every school. She noted that many other school districts in Florida have a media specialist for every school including Charlotte, DeSoto, Glades, Hardee, Hendry and Okeechobee counties. These districts must have found a way to fund them during lean times. Highlands Teachers Union President Shawna Warren said the district will never close the achievement gap, solve the dropout problem or break the cycle of poverty that affects so many children if they dont make sure all the countys kids learn to read and love to read by supporting an effort of having quality trained professionals in the media centers. It was noted by the School Board that there will be some time before the board makes a “nal decision on the personnel allocations for the 2018-19 school year.CUTSFROM PAGE 1 business as soon as possible. Our goal is to open the other side by Monday,Ž Swain said, gesturing toward the storefronts of HD Restaurant & Bakery and Rent-A-Center. The plan for that part of the plaza, Swain said, is to reinforce or repair attachment points for their canopies, and install steel posts to shore them up against collapse. Meanwhile, the most damaged portion of the overhang, outside Beef O Bradys and Sweet Frog frozen yogurt, will get demolished, he said. Well tear it off, get (them) reopened, then redo it,Ž Swain said. Safety “rst, he said, then getting tenants back in business. After that, hell work on redesigning and replacement. Patrons of those businesses will have to pardon the dust, when that happens. Carl Cool is working with us,Ž Swain said, with making calls and setting up permits. He also has Argos Construction and local roo“ng and electrical contractors on hand, as well as cooperation from city of“cials, including Sebring Fire Department. It was Sebring Fire Chief Robert Border who ordered the building evacuated and stores closed Wednesday morning. Early that morning, a Sebring police of“cer “nishing a night shift called dispatchers about possible damage. They sent an on-duty of“cer who con“rmed the damage and called the “re department. Within minutes of arrival, Border had police tape off the area and evacuate anyone and everyone from Beef O Bradys, Sweet Frog frozen yogurt, Southern Drawl boutique, HD Restaurant & Bakery and Rent-A-Center. That was a good call by the chief,Ž Swain said. The roof attachment point for the longest canopy had failed, Border said, pulling a foot and a half from the building and sagging the span of a few feet in the center. Swain said he didnt “nd any water on the roof, which he found encouraging. Still, he suspects the attachments may have weakened with Hurricane Irma, which caused roof leaks at Rent-A-Center. Irma also caused one tenant to move in [Southern Drawl boutique], to escape damage at her old store. Swain has had crews place temporary woodbeam posts to help support the structure and prevent further drop. But it will all come down this weekend, he said, so businesses wont have to wait on a replacement overhang and can reopen.PLAZAFROM PAGE 1 PHIL ATTINGER/STAFFCharles Swain, vice president of operations for RCG Ventures, walks toward the sagging canopy at his companys property at Sebring Plaza. Swain, who ew down from Atlanta on hearing of failing structure, has mobilized local contractors and local engineer Carl Cool to get the building repaired.

PAGE 7

Friday, April 27, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com LOCAL SPORTSRoad to Le Mans is back for third yearPopular support race has an even bigger grid this timeAfter two highly successful editions, Road to Le Mans is back as a support race to the 86th 24 Hours of Le Mans on 16 June 2018. Organised by the Automobile Club de lOuest in conjunction with its subsidiary Le Mans Endurance Management (Michelin Le Mans Cup promoter), Road to Le Mans will again host two races with a 50-strong combined LMP3/GT3 grid. The Michelin Le Mans Cup is a six-round championship held exclusively for LMP3 and GT3-class cars, with the other “ve rounds supporting the European Le Mans Series. Road to Le Mans, the seasons third instalment, continues to grow with a “eld up from 42 cars in 2016 to 50 competitors this year. The grid comprises full-season contenders, automatically admitted to the race, and guests invited by a selection committee, with priority given to teams entering the Le Manstype endurance series (European Le Mans Series, Asian Le Mans Series, Asian Le Mans Sprint Cup and IMSA WeatherTech SportsCar Championship). Like last year, Road to Le Mans will comprise two 55-minute races, one at 17:30 on Thursday 14 June, and the second at 11:30 on Saturday 16 June, just a few hours before the start of the 24 Hours of Le Mans. The two races will be preceded by two 60-minute practice sessions and two 20-minute qualifying sessions held on Thursday 14 June to determine the grid positions for both races. The two-person crews must include at least one FIA Bronze-category driver (the other may be Bronze, Silver or Gold), and each driver must take the wheel for at least 20 minutes, with the changeover performed during the mandatory pit stop (of a minimum duration stipulated in the regulations). This rule gives young drivers an excellent opportunity to test themselves on the legendary Circuit des 24 Heures and follow in the tracks of Thomas Laurent! The young Frenchman won Road to Le Mans in 2016 and went on to “nish overall runner-up in the 24 Hours just twelve months later, clinching the LMP2 crown.Special to Highlands News-SunSebring High School Swim Lesson Registration has begun. Go to the front office at SHS between the hours of 9 a.m. to 2 p.m. Monday through Friday. The secretary will be happy to sign up participants. Summer Swim Hours at Sebring High School Pool opens on April 29. Saturdays and Sundays from 1 3 p.m. UNTIL school is out for the summer. Regular hours Begin on Saturday May 27. OPEN SWIM HOURS: Sunday through Saturday (7 days a week) 1 4 p.m. Monday through Friday evenings 6:30-8:00 p.m. COST: $ 2.50 per person. Season passes available: $60.00 for the first family member and $30.00 for each additional family member. Four sets of Swim Lessonsmornings and evenings 9:00-9:50 a.m., 10:0010:50 a.m. and 5:30-6:30 p.m. COST: $54.00 per person per session. Session 1 is June 5June 16, Session 2 is June 19June 30, Session 3 is July 5July 14 (July 3rd & 4th are holidays), Session 4 is July 17July 28.After School Tennis ProgramThe After School Tennis Program is going on at the Thakkar Tennis Center at the Country Club of Sebring. The classes are for tennis players aged 4 to 18 and are taught by USPTA Certified Tennis Professional Horace Watkis, formerly part of Chicagos famous Mid-Town Tennis Club Pro Staff and Head Pro at Frenchmans Cover in Port Antonio, Jamaica. Tiny Tots (ages 4 to 6) meet on Tuesday from 3:15 to 4 p.m. and the cost is $37, while Future Champs (ages 6 to 12) meet 4 p.m. to 5 p.m. on Monday through Friday and players can choose which day of the week they would like to attend. The Pre-Tournament Academy meets on Wednesday from 4 to 5:30 p.m. and the cost is $60, while High School Team Level meets on Thursday between 4 and 5:30 p.m. and the cost is $60. For more information contact Watkis at horacewatkis@hotmail. com or 863-414-2164 or 386-4282. The IMSA WeatherTech SportsCar Championship will make its “rst visit to Mid-Ohio Sports Car Course, marking IMSAs “rst appearance at the circuit since a GRAND-AM Rolex Sports Car Series event in 2013, for the two-hour and 40-minute Acura Sports Car Challenge at Mid-Ohio on Sunday, May 6. The race features a 35-car entry list across three WeatherTech Championship classes, Prototype (P) with 14 entries, GT Le Mans (GTLM) with eight, and GT Daytona (GTD) … which returns to action after sitting out last months BUBBA burger Sports Car Grand Prix at Long Beach … with 13 entries. FS2 will have live television coverage of the race beginning at 1 p.m. Live IMSA Radio coverage is available on IMSA. com, RadioLeMans.com and via SiriusXM Radio. Tickets are available now at MidOhio.com. Notes Of the 70 drivers on the entry list, 16 of them have won at least one IMSA race at Mid-Ohio, despite a “ve-year gap since the last IMSA race at the venue. Each of the three class-leading cars in the WeatherTech Championship point standings has one driver in the lineup with a previous Mid-Ohio win. The Prototype class-leading No. 5 Mustang Sampling Cadillac DPi-V.R lineup includes Joao Barbosa, who won the last IMSA (GRAND-AM Rolex Sports Excitement building for Mid-OhioSpecail to Highlands News-SunAcura Sports Car Challenge features 3 classes of racing SEBRING … The Sebring Blue Streaks softball season came to a dramatic end, falling short to the Auburndale Bloodhounds by a score of 3-2 in the “rst round of the Class 6A-District 10 tournament. Sebring threatened in its last at-bat, but failed to score with the bases loaded to end the game. Though the Blue Streaks beat Auburndale in both games during the regular season by scores of 11-7 and 8-3, they were unable to get the clutch hit they needed after the second inning. It is tough beating a team three times,Ž said Sebring Head Coach Joe Sinness. And they were a “nal four team in state last year and they returned quite a few of their ballplayers.Ž The Bloodhounds took a 2-0 lead in the top of the “rst inning only to have the Blue Streaks answer with two runs of their own in the bottom of the “rst. Johneisha Rowe led off with a walk and scored on a triple by Jade Sinness off the fence in right-center“eld to drive in Sebrings “rst run. Sinness scored on a sacri“ce ”y by Emily Bible into left “eld to tie the game at two. The second inning brought out the bizarre as the game was halted for over half an hour as Coach Sinness questioned a substitution made by Auburndale as illegal when they brought in a pinch runner that was not on the roster. Called out, then safe, then out, then safe, a conference with each head coach, then a couple of conferences between the umpires and phone calls being placed, the umpires ultimately allowed the pinch runner to stay. With all the angst of the situation, the point became instantly mute when play resumed when Sebring was able to double her off on a line drive to end the inning. Sebring threatened in the bottom of the second with Jade Sinness coming up to bat with runners in scoring position, the Bloodhounds intentionally walked her to load the bases and got the next batter out to end the inning with the game still tied at 2. Auburndale retook the lead in the fourth inning on a solo home run by Dezarae Maldonado that gave the Bloodhounds a 3-2 lead.Bloodhounds nip Blue StreaksBy JIM TAYLORCORRESPONDENTAuburndale knocks off Sebring in district softball JIM TAYLOR/CORRESPONDENTSebring second baseman Kiara Delgado prepares to make the tag on an Auburndale runner during Tuesday nights Class6A-District 10 seminal game. The Bloodhounds edged the Blue Streaks by a score of 3-2.SPORTS BRIEFS IMSA PHOTOThe WeatherTech SportsCar Championship will visit the Mid-Ohio Sports Car Course for the Acura Sports Car Challenge at Mid-Ohio on May 6. IMSA | 8Sebring third baseman Layla Taylor makes the throw to rst base during Tuesdays seminal game. COURTESY PHOTOThe Road to Le Mans, a popular support race for the 24 Hours of Le Mans, will be run on Thursday and Saturday in June.SOFTBALL | 8

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Friday, April 27, 2018 www.highlandsnewssun.com The Sebring offense struggled after getting “ve hits in the “rst two innings, they did not get another until the sixth with a two-out single by Layla Taylor, as the Blue Streaks “nished the sixth inning still trailing 3-2. Sebring threatened in the bottom of the seventh, singles by Emily White and Rowe again brought Sinness to the plate, this time with one out. For the second time, the Bloodhounds elected to intentionally walk Sinness to load the bases. The next batter grounded to short, who threw home to get the force out to keep the score 3-2. The game ended on a hard hit line drive to the shortstop. In the end, we did a lot of things right,Ž said Sinness. We gave ourselves a chance to win. Kristen (Schwartz) came here four years ago when we were not very competitive and she has helped to put this team back on the map again. At least the Polk County schools know who we are now, we will back next year, we are not going away.ŽSOFTBALLFROM PAGE 7 JIM TAYLOR/CORRESPONDENTSebrings Johneisha Rowe steals second base during Tuesdays seminal game against Auburndale. Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? Car Series) race at MidOhio in 2013 in an Action Express Racing Corvette DP. Barbosa and his current No. 5 co-driver, Filipe Albuquerque, have won two of this seasons “rst three races, the season-opening Rolex 24 At Daytona in January and at Long Beach earlier this month. In the GTLM class, the points-leading No. 67 Ford Chip Ganassi Racing Ford GT includes driver Richard Westbrook, who won in the GRAND-AM DP class and overall at Mid-Ohio in 2012 in a Spirit of Daytona Racing Corvette DP. Westbrook and his No. 67 co-driver Ryan Briscoe won in GTLM at Daytona this year and earned their second podium result of the season with a second-place result in Long Beach. The GTD points-leading No. 48 Paul Miller Racing Lamborghini Huracn GT3 includes driver Bryan Sellers, who took an American Le Mans Series (ALMS) GT class win in 2011. So far in 2018, Sellers and co-driver Madison Snow “nished third at Daytona and won the GTD class in the Mobil 1 Twelve Hours of Sebring Presented by Advance Auto Parts last month. And while he hasnt won at Mid-Ohio yet, Snows mother and father, Melanie and Martin Snow, won the ALMS Challenge class at the track in 2009. No. 4 Corvette Racing driver Oliver Gavin and No. 96 Turner Motorsport BMW M6 GT3 driver Bill Auberlen are the winningest active IMSA drivers at Mid-Ohio with four wins each. Gavin is looking for his second consecutive WeatherTech Championship victory after winning at Long Beach alongside No. 4 Corvette Racing Chevrolet Corvette C7.R driver Tommy Milner earlier this month. Milner also owns one previous Mid-Ohio victory, which came with Gavin in the ALMS GT class in 2012. After racing in the GTLM class the past several years with BMW Team RLL, Auberlen is returning to a team with which hes had considerable success, Turner Motorsport, which “elds the No. 96 BMW in the GTD class. Auberlen … who will codrive at Mid-Ohio with 2017 IMSA Continental Tire SportsCar Challenge Grand Sport (GS) champion Dillon Machavern … has earned three of his four Mid-Ohio wins with the Turner team, taking GRAND-AM GT class wins in 2010, 2012 and 2013. Machavern is another driver with an IMSA race-winning parent at Mid-Ohio. His father, Dave Machavern, won in the GRAND-AM GTS class in 2003.IMSAFROM PAGE 7adno=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 HEALING TRACTIONHAND DELIVERED...Right Where You NEED It! AVON PARK CHIROPRACTIC CLINIC HEALING THE HEARTLAND FOR OVER 30 YEARS! Axial Trac Traction atadno=3563873 LAKE PROPERTY LIQUIDATION EVENTMAY 5TH at 10 AM … PRICES FROM $34,900 WATCH THE VIDEO LakeLotsCloseout.com FORECLOSURE RESALES LAKEVIEW & LAKEFRONT LOTS adno=3573356

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Friday, April 27, 2018 Among the challenges of the 21st century is doing agriculture in a way that supplies enough food for a burgeoning global population, while also sustaining natural biodiversity, natures services, and economic viability. Cattle ranching is a key industry for developing these sustainable practices, and is especially relevant to Florida. Florida is one of the oldest and largest cattle-producing states in America, dating back to “ve hundred years ago when cattle was introduced by Spanish explorers. Ranching remains a vibrant part of Floridas economy, culture, and heritage. With a strategic mindset, Archbold Biological Station has invested in the advancement of sustainable ranching since 1988 on the 10,500-acre Buck Island Ranch, establishing the MacArthur Agro-ecology Research Center. Since then, Buck Island Ranch has developed an intense and successful history focused on hands-onŽ agro-ecology research and conservation, all of which “ts into the overarching mission of Archbold that is integrated research, education, and conservation. Jim Handley, executive director of Florida Cattlemens Association says, Once Buck Island Ranch became aligned with Archbold, it became a valuable partner in helping the cattle industry understand and embrace sustainable ranching practices. They have built a wonderful communication bridge between us and the non-ranching community.Ž Buck Island Ranch, a fully operating production with 3,000 cows, boasts some impressive numbers that contribute to and are a result of conservation efforts. It has conservation easements across 3,763 acres, is home to more than seven hundred plants and vertebrate animals, of which six are listed as federally threatened or endangered. These efforts are made possible by Archbold scientists and collaborators from universities and government organizations. Temperince Morgan, executive director of The Nature Conservancy Florida Chapter, explains that Agricultural, conservation, and governmental organizations look to Archbolds Buck Island Ranch as the true north, trusted repository of dependable science that will solve tough environmental issues we face. We are fortunate to have this natural laboratory in the northern Everglades watershed.Ž The agro-ecology research conducted in this natural laboratoryŽ has led to more than 150 scienti“c publications and 33 graduate theses or dissertations that span multiple ecosystems, from pastures to wetlands to water. The agro-ecology research addresses multiple perspectives of sustainable practices, evaluating which solutions lead to the best possible impact on ranching and the ecosystem at large. These solutions include conserving biodiversity, maintaining ecosystem processes, enhancing land management, addressing invasive plants and animals, and anticipating climate change. Archbolds MacArthur Agro-ecology Research Center also ensures that this knowledge will be fostered in ARCHBOLD BIOLOGICAL STATION ARCHBOLD BIOLOGICAL STATIONHerding cattle on Buck Island Ranch.Forging a way to sustainable ranching RANCH | 3Strategies to protect coral reefsA Coral Reef is an epibenthic community; a concentrated topographic complex of massive corals and other sessile organisms (algae, bryozoans) that build calcium carbonate (limestone) skeletons. The structural complexity provides habitat for a highly diverse ”ora and fauna that live all or portions of their lives on Coral Reefs. Two major Coral Reef types are recognized: patch reefs and offshore bank reefs. Bank Reefs are further de“ned by zones (e.g., reef ”at, spur and groove). The types of Coral Reefs found off the coast of Florida include the shallow-wave resistant reefs in the region from Dry Tortugas to Martin County; deeper (30-130 ft; 10-40 m) reefs in the same region; the Oculina Banks seaward of Palm Beach to Vero Beach. Deep water (165-265 ft; 50-80 m) structures such as Pulley Ridge and the Florida Middle Grounds occur along the west Florida shelf break in federal waters. What is being done to conserve Coral Reefs? Floridas Wildlife Legacy Initiative recently funded a coral reef mapping project through the State Wildlife Grants Program. Dr. Brian Walker from the National Coral Reef Institute at Nova Southeastern University, in partnership with the Florida Department of Environmental Protection and the Fish and Wildlife Research Institute, will characterize and determine the extent of coral reefs in Southeast Florida.FLORIDA FISH WILDLIFE FWC PHOTOStrategies are in place to protect coral reefs. Buck Island RanchALEX CALZADILLA PHOTOThe Crested Caracara, a federally threatened bird that prefers pastures and open land, is found commonly on Buck Island Ranch. It was late at night, the evening program was over, and the museum halls were empty, but the lights were still on. I was alone with the exhibits, walking the isles exhibiting the Wright Flyer with Orville and Wilbur, to Space Ship One. Oh, how far we have come in such a short time. There are many aviation museums in the world displaying some of the “nest and unique aircraft and the stories of their designers and pilots. The Experimental Aircraft Association (EAA) Museum in Oshkosh, can take you on a journey like no other. The pioneers of aviation, the well-known, and those you probably never heard of, are featured with their creations or parts and pieces that are still left. John Madden says that the busts of Football Hall of Fame inductees talk with each other when everyone is gone, and I felt the same way as I walked past the displays at the EAA museum. The pilots and planes from the Wright Brothers to the brothers Rutan would have fun comparing notes on their adventures in aircraft design and testing. There are also personal connections from people I have met, and those who developed the technology and science we bene“t from today. Standing in front of an exhibit featuring notable women aviators, the wall The planes and pilots were talkingBy JOHN ROUSCHFLIGHTLINES FlightlineJOHN ROUSCH FLIGHT | 2 Mangrove forests represent important habitat that incorporates characteristics of both marine and terrestrial ecosystems. Climate change and associated sea-level rise (SLR) stand to alter these important ecosystems, yet the potential response in Florida mangroves is poorly understood. Thus, it remains dif“cult to identify appropriate management priorities and develop meaningful adaptation strategies. Florida mangrove ecosystems and the species that rely on them for habitat would not exist without the organic carbon produced within them. Therefore stability of these systems depends on burial of organic matter at a suf“cient rate to allow accretion to keep pace with SLR or retreat landward where SLR out-paces sediment accretion. Thus, a scienti“c understanding of modern organic carbon burial and peat accretion rates, along with past response to sea-level rise is needed to prioritize management strategies to best manage and protect Floridas Mangrove forests response to the change in climateFLORIDA FISH WILDLIFE FWC PHOTOThe FWRI coastal wetlands team and project partners from the University of South Florida Saint Petersburg collect a peat core from the mangrove forest oor.MANGROVE | 1 REEFS | 2

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Friday, April 27, 2018 www.highlandsnewssun.com was “lled with pictures and stories. In a glass case was a mannequin wearing a ”ight suit with the name Patty WagstaffŽ, a friend I have come to know and will be ”ying with her in May taking a ”ight course working on spin recovery and other aerobatic situations. Looking at the Young Eagles exhibit and noting the “rst national chairperson, Harrison Ford, I remembered the unexpected encounter with him at the Sebring Airport caf when we chatted about the youth in aviation today. Places and people come rushing back and I hear their voices. The War Bird hangar, was full of aircraft that carried young men and women into harms way to defeat a world-wide evil. The P-51 Mustang brought back the times spent with Tuskegee Airman, Leo Gray. Leo was one of our EAA dinner speakers and became a close friend often coming up from Miami to see what we were doing with our youth in the EAA chapter. We had a common bond for helping our youth get involved with the current aviation opportunities. Leo passed last year but his voice and passion are still fresh in my mind. Strolling past a display of the people inducted to the Home Builders Hall of FameŽ, it recognized many of the people responsible for pioneering the processes and technology allowing people to design, build, and ”y their own aircraft. There in 2013 was our own Phil Lockwood. I easily recall him standing with our youth builders discussing the AirCam design as they worked on the build. Pure magic. There was the replica of the very ”imsy aircraft that took Louis Bleriot, the “rst person to ”y over the English Channel on July 25, 1909, just six years after the Wright Brothers “gured out powered ”ight. As you walked deeper in the museum, you went past a time-line of aeronautical development. Different wing con“gurations and early engines demonstrated the process of re“ning what worked and what did not. As aviation became more of a useful tool rather than an exciting adventure for those with the resources, bigger aircraft and engines became the norm. Aerobatic aircraft designs were and continue to be cutting edge in aviation performance. These are not stuntŽ planes, but aircraft designed to perform technical ”ight under extreme aerobatic loads, with very skilled pilots. Looking at the examples hanging from the ceilings and walls I could hear the engine roar of past performances. A few feet way was the VoyagerŽ display. This aircraft designed by Burt and Dick Rutan, then ”own by Dick and Jeana Yeager. Dick and Jeana ”ew around the world, non-stop, on one tank of fuel on December 23, 1986. I can hear the aircraft saying, I think I can, I think I can, I think I canŽ on the long takeoff roll clawing its way into the sky for the 9-day, 3 minutes and 44 second record setting ”ight. The War Bird hangar was impressive as the planes were arranged around the edges and some thrust into the center space. P-51, P-38 Lightning, Corsair, and the Royal Air Force wood MosquitoŽ all stood proud and looked like they were ready to take off and ”y one more mission. I could hear them say Im ready!Ž One of the few ”ying examples of the RAF Mosquito sits there next to the P-38 painted in WW II ace dcor of Richard Bong. The mosquito had no defensive guns and since aluminum was scarce early in Englands WW II war effort. It was made mostly from wood, using English cabinet makers woodworking skills, making it very light. With two Rolls Royce engines, the plane was so fast it didnt need guns and amour protection. It could out run German ME 109 “ghters. It was one of the fastest aircraft of the war used for bombing and aerial reconnaissance. Around the corner I entered a ”ight deckŽ with the unique Gull-wingŽ Corsair positioned for takeoff. The Vought FU-4 Corsair was powered by a 2,000 hp, 18-cylinder Pratt & Whitney R-2800 radial engine that spun a 13foot diameter three blade propeller. The gull-wing design allowed extra height for the landing gear to have the propeller not hit the ground when the tail came up during takeoff and landing. The Corsair was ”own mostly in the Paci“c during WW II by the U.S. Marines, and was one of the most successful U.S. “ghter planes. It was retired in 1953. It was ”own in WW II by Greg PappyŽ Boyington in the VMF 214 Black SheepŽ squadron. I remember talking with Boyington at EAA AirVenture some years ago, and I have his signed book on my bookshelf. As I left the museum to go back to the lodge to meet with other participants of the two-day workshop, the echoes of the aircraft, the builders, and the pilots still played in my mind. It was much more than looking at something, but hearing itŽ as it resonated with my passion for aviation. The next time you come face to face with an exhibit of something you have a passion for, do more than look, listen to what it says to you. Those voices will last longer than a passing image. You can go on-line and take virtual tour of the EAA museum by going to www.eaa.org. Click on the MuseumŽ button and then go to the Virtual Cockpit ToursŽ and you can explore many of the museum aircraft. These tours put you right in the pilots seat.FLIGHTFROM PAGE 1 The Wright Brothers exhibit. COURTESY PHOTOAcrobatic planes. Little data, and thus limited knowledge, exists about the reef resources of Martin County. To fully understand and manage these benthic resources, it is important to map the marine benthic habitats and to characterize and quantify the distribution of the coral and other benthic communities. In December 2008, scientists began by conducting a high-resolution Light Detection and Ranging (LIDAR) bathymetric survey to image the sea ”oor. The next step, habitat mapping, will outline and de“ne the features within the survey area. The “nal phase will map the densities of organisms within the features. This project will create maps that will provide critical information scientists need to understand the extent of the coral reef habitat throughout Martin County and Southeast Florida. They will enable managers to enforce impact-avoidance and assist in developing strategies to conserve reef resources for future generations.REEFSFROM PAGE 1 Birds. A Great Blue Heron at Everglades National Park adno=720015

PAGE 11

Friday, April 27, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com future generations by providing intensive research internships for those who have “nished their undergraduate degrees lasting between 6 months and a year. These interns are the scientists of tomorrow that will help solve some the most pressing environmental issues, including the development of sustainable agriculture. Buck Island Ranch has been recognized across the state for promoting innovations in the ranching industry, for protecting Floridas heritage and for outstanding environmental stewardship. Archbold is also working to improve agricultural sustainability on a national and global level by being selected as a site within the U.S. Department of Agriculture Longterm Agro-ecosystem Research Network. Greg Hendricks, who is retired from the U.S. Department of Agriculture, Natural Resources Conservation Service, says that, For more than 30 years, the USDA NRCS and our private landowner clientele, have bene“ted greatly from our relationship with Buck Island Ranch and Archbold whether it be working on grazing lands, conservation, wetland restoration, water quality, invasive plant species control, or the protection of threatened and endangered species.Ž The research conducted at Buck Island Ranch will continue to produce positive impacts on ranching practices, while creating trusted communication channels among ranchers, conservationist, and governmental agencies. All forging a path forward to shared solutions with the power to affect the lives of millions of people in Florida and around the world. RANCHFROM PAGE 1 ARCHBOLD BIOLOGICAL STATIONAn aerial view of an old grove on Buck Island Ranch that is now used as a ow-through treatment area for a water quality improvement project. PHOTO BY ABSBetsey Boughton, MacArthur Agro-Ecology Research Center Director, collecting water in one of Buck Island Ranch?s wetlands. Researchers monitor and restore Floridas natural landsOne essential component of the Fish and Wildlife Research Institutes (FWRI) mission to protect, conserve, and manage Floridas “sh and wildlife resourcesŽ is evaluating, monitoring and restoring Floridas natural upland habitat. This task falls to scientists with FWRIs Upland Habitat Research and Monitoring program. In short, Upland Habitat scientists maintain and restore the native habitats that provide food and cover for our upland wildlife species and keep our natural resources plentiful, allowing future generations to enjoy Floridas extraordinary lands. The Upland Habitat program consists of highly skilled ecologists and botanists who analyze and monitor the ecological structure of FWC lands, develop and execute land restoration projects, and design research projects to guide land restoration. This program is critical to preserve our states beauty and resources as Floridas residents and regular tourists have seen a drastic change in the states natural areas. Exotic plant species replace Floridas native plants, and agricultural operations and urban development replace natural areas. The Upland Habitat team works to reverse these trends by focusing on the Native Ground Cover Restoration (GCR) program and the Objective-Based Vegetation Monitoring (OBVM) program. The GCR program is designed to restore degraded habitat, pasture and agricultural lands to native ground cover. Once enhanced, this habitat can function more effectively and provide food and shelter for Floridas wildlife. Most restoration efforts target historical native ”atwoods. Prior to human alteration, many pasture lands were once ”atwoods systems. The goal is to eliminate exotic ground cover and replace it with native ground cover typical of a ”atwoods system. There are approximately 20 projects underway across the state, ranging from the Apalachicola River Wildlife Environmental Area (WEA) in the Panhandle, to the Okaloacoochee Slough Wildlife Management Area (WMA) located south of Lake Okeechobee in Hendry and Collier counties. To restore habitats to their natural state, Upland Habitat scientists must completely remove exotic grasses by disking, or plowing, the ground with a tractor and applying multiple herbicide treatments. After removal treatments, scientists prep sites with mineral-rich soil and plant seeds of carefully chosen native plant species harvested from intact ”atwoods communities. After planting, scientists monitor restoration sites for “ve years to track changes over time and evaluate whether restoration efforts were successful. Since the GCR project began in 2005, 50 percent of restoration projects have successfully established a native ground cover that is self-sustaining over the long term. Scientists evaluate success by considering several factors, including how well the newly planted native vegetation grows, how successful they were in removing exotic vegetation and how well they prevented the encroachment of exotic bahiagrass at the edges of restored areas. To view this process step by step, take a look at the Restoring Upland HabitatsExternal Website Flickr photo set. Through the OBVM program, scientists collect data essential to best manage, protect and restore the ecological structure on WMAs and WEAs. Scientists evaluate, summarize and compare the structural condition of several habitat types to desired future conditions. Over time, they monitor how vegetation responds to management practices such as prescribed burning, roller-chopping and herbicide treatments. If the vegetative structure in a given WMA or WEA does not correspond to the vegetative structure that is most desirable, land managers can use OBVM data to adapt their land management strategies and, thus, more effectively restore these lands. In short, OBVM yields data that re”ects the causeand-effect relationships between speci“c land management techniques and resulting land conditions. In addition to GCR and OBVM, Upland Habitat scientists are responsible for many other land restoration and land management projects, as well as for providing scienti“c counsel for land management decisions. Some additional Upland Habitat projects include: Control of Cabbage Palms (Sabal Palmetto) on Tosohatchee Wildlife Management Area, a Sanibel Island Rice Rat Project ongoing research on habitat selection and use of the Sanibel Island rice rat, a research project on land management techniques for scrub habitat, and a research project monitoring isolated wetlands in support of Flatwoods Salamander habitat restoration.FLORIDA FISH WILDLIFE FWC PHOTOUpland Habitat Biologist Kyle Moon navigating an ephemeral pond in a Flatwoods Salamander project. 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=720025 adno=717984

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Friday, April 27, 2018 www.highlandsnewssun.com LEGAL NOTICES IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA Case No.: FC-18-340 Division: Family Ruth Crespo Petitioner and Gregorio Viveros Luna Respondent. NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) TO: Gregorio Viveros Luna 309 Vernon Ave Sebring, FL 33870 YOU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on Ruth Crespo whose address is 543 Violet Ave., Sebring, FL 33870 on or before May 8, 2018, and file the original with the clerk of this Court at 590 S. Commerce A ve., Sebring, FL 33870 before service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for the relief de manded in the petition. The action is asking the court to decide how the following real or personal prop erty should be divided: None Copies of all court documents in this case, including orders, are available a t the Clerk of the Circuit Courts office. You may review these documents upon request. You must keep the Clerk of the Circui t Courts office notified of your curren t address. (You may file Deisgnation o f Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or e-mailed to the addresses on record at the clerks office. WARNING: Rule 12.285, Florida Famil y Law Rules of Procudure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or striking of pleadings. Dated: April 10, 2018 ROBERT W. GERMAINE, CLERK CLERK OF THE CIRCUIT COURT By: /s/ Ronda Story Deputy Clerk April 13, 20, 27; May 4, 2018 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! PUBLIC NOTICE OF INTENTION TO APPLY TO THE BOARD OF COUNTY COMMISSIONERS TO VACATE AN EASEMENT Notice is hereby given that the Board of County Commissioners of Highlands County, Florida, upon petition of ROBIN RODRIGUEZ will on the 15th day of May, 2018, at 9:00 A.M., in the Board of County Commissioners Meeting Room at 600 South Commerce Av enue, Sebring, Florida, consider and determine whether the county will vacate the easement described below and renounce and disclaim any rights o f the County and the public in and to t he easement and land in connection t herewith. The easement is described as: A PORTION OF LAND, LABELED AS ``DRAINAGE EASEMENT LYING W EST OF LOTS 3708 THROUGH 3712 INCLUSIVE, AVON PARK LAKES, UNIT NO. 12, ACCORDING T O THE MAP OR PLAT THEREOF AS RECORDED IN PLAT BOOK 5, PAGE 5 OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORID A A ND BEING MORE PARTICULARL Y DESCRIBED AS FOLLOWS: THE EAST 1/2 OF THAT CERTAIN ARE A LABELED ``DRAINAGE EASEMENT LYING WEST OF SAID LOTS 3708 THROUGH 3712, INCLUSIVE: AND LYING EAST OF THE CENTER OF SAID ``DRAINAGE EASEMENT W HERE IT ABUTS AND SAID LOTS 3708 THROUGH 3712. SITE ADDRESSS: 2212 W. WAVERLY RD, AVON PARK, FL 33825 Persons interested may appear and be heard at the time and place specified above. Any person who might wish to appeal any decision made by the Board of County Commissioners of Highlands County, Florida, in public hearing or meeting is hereby advised that he will need a record of the proceedings, and for such purpose, he may need to ensure that a verbatim record of the proceedings is made which will include the testimony and evidence upon which such appeal is to be based. The Board of County Commissioners of Highlands County, Florida, does not dis criminate upon the basis of any individ uals disability status. This non-discriminatory policy involves ever y aspect of the Boards functions, includ ing ones access to, participation, em ployment or treatment in its programs or activities. ``Anyone requiring reasonable accom modation as provided for in the Americans with Disabilities Act or Section 286.26, Florida Statutes, should contact Melissa Bruns, ADA Coordinator at: 863-402-6509 (Voice), 863-4026508 (TTY), or via Florida Relay Service 711, or email: mbruns@hcbcc.org. Requests for CART or interpreter services should be made at least 24 hours in ad vance of the meeting to permit coor diantion of the service. BOARD OF COUNTY COMMISSIONERS HIGHLANDS COUNTY, FLORIDA Chairman ATTEST: Robert W. Germaine, Clerk April 27; Ma y 4, 2018 LEGAL NOTICES PUBLIC NOTICE OF INTENTION TO APPLY TO THE BOARD OF COUNTY COMMISSIONERS TO VACATE AN EASEMENT Notice is hereby given that the Board of County Commissioners of Highlands County, Florida, upon petition of Patrick F. Barron, will on the 15th day of May, 2018, at 9:00 A.M., in the Board o f County Commissioners Meeting Room at 600 South Commerce Avenue, Se bring, Florida, consider and determine whether the county will vacate the easement described below and renounce and disclaim any rights of the County and the public in and to the easement and land in connection therew ith. The easement is described as: T HE NORTH 12.5 FEET OF LOT 17, A ND THE SOUTH 12.5 FEET OF LOT 8, BLOCK 275, ALL IN LEISURE LAKES SECTION 13, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 7, PAGE 73, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. SITE ADDRESS: 3108 MERRICK A VE., LAKE PLACID, FL 33852 Persons interested may appear and be heard at the time and place specified above. Any person who might wish to appeal any decision made by the Board of County Commissioners of Highlands County, Florida, in public hearing or meeting is hereby advised that he will need a record of the proceedings, and for such purpose, he may need to ensure that a verbatim record of the proceedings is made which will include the testimony and evidence upon which such appeal is to be based. The Board of County Commissioners of Highlands County, Florida, does not dis criminate upon the basis of any individ uals disability status. This non-discriminatory policy involves ever y a spect of the Boards functions, includ ing ones access to, participation, em p loyment or treatment in its programs or activities. ``Anyone requiring reason able accommodation as provided for in the Americans with Disabilities Act o r Section 286.26, Florida Statutes, should contact Pamela M. Rogers, AD A Coordinator at: 863-402-6509 (Voice), 863-402-6508 (TTY), or via Florida Relay Service 711, or email: prog ers@hcbcc.org. Requests for CART or i nterpreter services should be made at least 24 hours in advance of the meeting to permit coordiantion of the service. BOARD OF COUNTY COMMISSIONERS HIGHLANDS COUNTY, FLORIDA Chairman ATTEST: Robert W. Germaine, Clerk April 27; May 4, 2018 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s PUBLI C N O TI C E O F INTENTI O N TO APPLY TO THE BOARD OF COUNTY COMMISSIONERS TO VACATE AN EASEMENT Notice is hereby given that the Board of County Commissioners of Highlands County, Florida, upon petition of RONALD G. SCHROEDER AND LYNN ANNE SCHROEDER, will on the 15th day of May, 2018, at 9:00 A.M., in the Board of County Commissioners Meet ing Room at 600 South Commerce Av enue, Sebring, Florida, consider and determine whether the county will vacate the easement described below and renounce and disclaim any rights of the County and the public in and to t he easement and land in connection t herewith. The easement is described as: T HE SOUTH 15 FEET OF LOT 1, BLOCK E, A REPLAT OF A PORTION OF SPRING LAKE VILLAGE VIII, RECORDED IN PLAT BOOK 11, PAGE 8 OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA, A CCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 15, PAGE 25 OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. SITE ADDRESSS: 1105 LAKESIDE W AY, SEBRING, FL 33876 Persons interested may appear and be heard at the time and place specified above. Any person who might wish to appeal any decision made by the Board of County Commissioners of Highlands County, Florida, in public hearing or meeting is hereby advised that he will need a record of the proceedings, and for such purpose, he may need to ensure that a verbatim record of the proceedings is made which will include the testimony and evidence upon which such appeal is to be based. The Board of County Commissioners of Highlands County, Florida, does not dis criminate upon the basis of any individ uals disability status. This non-discriminatory policy involves every aspect of the Boards functions, including ones access to, participation, employment or treatment in its programs or activities. ``Anyone requiring reasonable accom modation as provided for in the Ameri cans with Disabilities Act or Section 286.26, Florida Statutes, should contact Melissa Bruns, ADA Coordinator at: 863-402-6509 (Voice), 863-4026508 (TTY), or via Florida Relay Service 711, or email: mbruns@hcbcc.org. Requests for CART or interpreter services should be made at least 24 hours in ad vance of the meeting to permit coor diantion of the service. BOARD OF COUNTY COMMISSIONERS HIGHLANDS COUNTY, FLORIDA Chairman ATTEST: Robert W. Germaine, Clerk April 27; May 4, 2018 LEGAL NOTICES NOTICE OFAUCTION19 C entury S torageB ayv i ew 2609 Bayview Street Sebring, FL 33870 (863) 386-0880 Notice of this Public Sale or Auction of the contents of the following storage units located at Century StorageBayview 2609 Bayview Street, Sebring, FL 33870 on May 8, 2018 at 2:00pm. Contents are to contain Household Goods/Business Items unless otherwise specified Unit Number Tenant Name D269 Byron, William F399 Ka hn, Leah G469 Jones, Bessie I679 Brant, Jody L1181 Rokosh, Christine Sale is being made to satisfy land lords lien. Cash Only. Contents to be removed by 5:00 p.m. on the day of the sale. April 20, 27, 2018 C entury S torageS out h S e b r i ng 9200 US Hwy 27 South Sebring, FL (863) 655-6500 Notice of this Public Sale or Auction of the contents of the following storage units located at Century Storage-South Sebring, 9200 US Hwy 27 South, Sebring, FL 33870 on May 8, 2018 at 3:00pm. Contents are to contain Household Goods/Business Items un l ess otherwise specified Unit Number Tenant Name B2S106 Mines, Shane B3S017 Estrada, Marianna B4S101 Murphy, Heidi B4S103 Printemps, Marie B4S104 Stevens, Eugene Sale is being made to satisfy landlords lien. Cash Only. Contents to be removed by 5:00 p.m. on the day of the sale. April 20, 27, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 18CP-0130 IN RE: ESTATE OF STEPHEN E. LIBBY Deceased. NOTICE TO CREDITORS The administration of the estate of Stephen E. Libby, deceased, whose date of death was November 26, 2013, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Commerce Ave., Sebring, Florida 33870. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is April 20, 2018. Personal Representative: Sherryl Albert 303 Atlantic Ave. Unit 1104 Virginia Beach, VA 23451 A ttorney for Personal Representative: Mark E. Clements A ttorney for Personal RepresentativeFlorida Bar Number: 276774 Elder Law Firm of Clements & Wallace, PL 310 East Main Street Lakeland, FL 33801 Telephone: (863)687-2287 Fax: (863) 682-7385 E-Mail: mclements@mclements.com Secondary E-Mail: abaustert@mclements.com April 20, 27, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-141 IN RE: ESTATE OF HILDA E. CARDONA a/k/a HILDA E. DAVILA, Deceased. NOTICE TO CREDITORS The administration of the estate of HILDA E. CARDONA a/k/a HILDA E. DAVILA, deceased, whose date of death was December 26, 2017, is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, th e address of which is 590 S. Commerce Ave., Sebring, Florida 33870. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is served must file their claims with this court WITHIN THE LATER OF 3 M ONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE NOTICE TO CREDITORS20 OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and persons having claims or demands against decedent's estate must file their claim with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED WITH IN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is April 20, 2018. Personal Representative: CANDIDO GARCIA 4221 Capri Street Sebring, FL 33872 /s/ Candido Garcia A ttorn ey for Personal Representative A BLES & CRAIG, P.A. 551 South Commerce Avenue Sebring, Florida 33870 Telephone: (863) 385-0112 Fax: (863) 385-1284EMail:service@heartlandfloridalaw.com By: /s/ Brandon S. Craig BRANDON S. CRAIG Florida Bar No.: 0085800 CLIFFORD M. ABLES, III Florida Bar No.: 178379April 20, 27, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 18-177 Division Probate IN RE: ESTATE OF JOYCE E. STRADER a/k/a JOYCE STRADER Deceased. NOTICE TO CREDITORS The administration of the estate of Joyce E. Strader, deceased, whose date of death was April 6th, 2018 is pending in the Circuit Court for High lands County, Florida, Probate Division, the address of which is 590 South Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives 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. A ll other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERI O DS 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 no tice is April 27, 2018. Personal Representative: Gary Strader 4208 Tangier Street Sebring, FL 33872 J. Michael Swaine SWAINE & HARRIS, P.A. Attorneys for Personal Representative 425 South Commerce Avenue Sebring, FL 33870 Telephone: (863)385-1549 Florida Bar No. 95615 E-Mail Address: mike@heartlandlaw.com April 27; May 4, 2018 NOTICE OF FORECLOSURE22 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO.: 17000332GCAXMX TRINITY FINANCIAL SERVICES, LLC, Plaintiff, V S. NAGUIB SABDUL; VIVINNE ESTELIA SABDUL A/K/A VIVINNE E. SABDUL; KRYSTLE A. SABDUL A/K/A KRYSTLE AMANDA SABDUL, Defendant(s). NOTICE OF FORECLOSURE SALE PURSUANT TO CHAPTER 45 NOTICE IS HEREBY GIVEN that sale will be made pursuant to an Order of Final J udgment. Final Judgment was awarded on February 26, 2018 in Civil Case No. 17000332GCAXMX, of the Circuit Court of the TENTH Judicial Cir cuit in and for Highlands County, Florida, wherein, TRINITY FINANCIAL SERVICES, LLC is the Plaintiff, and NAGUIB SABDUL; VIVINNE E. SABDUL A/K/A VIVINNE ESTELIA SABDUL; KRYSTLE A. SABDUL A/K/A KRYSTLE AMANDA SABDUL; are Defendants. The Clerk of the Court, Robert Germaine will sell to the highest bidder for cash at the Highlands Courthouse, 430 South Commerce Avenue, Sebring, Fl 33870 on May 23, 2018 at 11:00 AM the following described real property as set forth in said Final Judgment, to wit: PARCEL #1 LOT 3, BLOCK 24, ORANGE BLOSSOM ESTATES UNIT NO. 12, A SUBDIVISION ACCORDING TO THE PLAT OR MAP THEREOF DESCRIBED IN PLAT BOOK 9, A T PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. PARCEL #2 LOT 13, BLOCK 20, ORANGE BLOSSOM ESTATES, UNIT 12, A SUBDIVISION ACCORDING TO THE PLAT OR MAP THEREOF DENOTICE OF FORECLOSURE22 SCRIBED IN PLAT BOOK 9 AT PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. PARCEL #3 LOT 7, BLOCK 18, UNIT 12, ORANGE BLOSSOM ESTATES, A SUBDIVISION ACCORDING TO THE PLAT OR MAP THEREOF DESCRIBED IN PLAT BOOK 9, AT PAGE 65, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. A NY PERSON CLAIMING AN INTEREST IN THE SURPLUS FROM THE SALE, IF A NY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS MUST FILE A CLAIM WITHIN 60 DAYS AFTER THE SALE. W ITNESS my hand and the seal of the court on February 20, 2018. CLERK OF THE COURT Robert Germaine By: /s/ Cyndi S. Dassinger Deputy Clerk A LDRIDGE/PITE, LLP A ttorney for Plantiff 1515 Congress Avenue Suite 200 Delray Beach, FL 33445 Telephone 844-470-8804 Facsimile: 561-392-6965 Primary Email: ServiceMail@aldridgepite.com IMPORTANT IF YOU ARE A PERSON WITH A DISABILITY WHO NEEDS ANY ACCOMMODA TION IN ORDER TO PARTICIPATE IN THIS PROCEEDING, YOU ARE ENTITLED, AT NO COST TO YOU, TO THE PROVISION OF CERTAIN ASSISTANCE. PLEASE CONTACT THE OFFICE OF THE COURT ADMINISTRATOR, 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. 1588-008B April 26; May 3, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDACASE NO. 17000285GCAXMX THE BANK OF NEW YORK MELLON F/K/A THE BANK OF NEW YORK A S SUCCESSOR TRUSTEE FOR J PMORGAN CHASE BANK, N.A., AS TRUSTEE FOR THE BENEFIT OF T HE CERTIFICATEHOLDERS OF POPULAR ABS, INC. MORTGAGE PASS-THROUGH CERTIFICATES SERIES 2006-D, Plaintiff, vs. ISAAC WALTON; TESS B. WALTON, ET AL. Defendants NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated A pril 3, 2018 and entered in Case No. 17000285GCAXMX, of the Cir cuit Court of the Tenth Judicial Circuit in and for HIGHLANDS County, Florida. THE BANK OF NEW YORK MELLON F/K/A THE BANK OF NEW YORK A S SUCCESSOR TRUSTEE FOR JPMORGAN CHASE BANK, N.A., AS TRUSTEE FOR THE BENEFIT OF THE CERTIFICATEHOLDERS OF P OPULAR ABS, INC. MORTGAGE PASS-THROUGH CERTIFICATES SER IES 2006-D, (hereafter ``Plaintiff), is Plaintiff and ISAAC WALTON; TESS B. WALTON, are defendants. Bob Germaine, Clerk of the Circuit Court for H IGHLANDS, County Florida will sell to t he highest and best bidder for cash in t he Jury Assembly Room, Basement, of the Courthouse, 430 SOUTH COMMERCE AVENUE, SEBRING, at 11:00 a.m., on the 23rd day of May, 2018 the following described property as set forth in said Final Judgment, to wit: LOT 51 AND LOT 52, IN BLOC K 18, OF PLACID LAKES SECTION TWO, ACCORDING TO THE PLA T THEREOF AS RECORDED IN PLA T BOOK 6, PAGE 21, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. If you are a person with a disabilit y who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to t he provision of certain assistance. Please contact the Office of the Court Administrator, 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. Dated this 5th day of April, 2018. Bob Germaine CLERK OF THE CIRCUIT COURT BY: /s/ Robyn P. Durrance As Deputy Clerk A S4398-17/ddr Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. April 27; May 4, 2018 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDACASE NO. 16000240GCAXMX W ILMINGTON SAVINGS FUND SOCIETY, FSB, DBA CHRISTIAN A TRUST, NOT IN ITS INDIVIDUAL CAPACITY, BUT SOLELY AS TRUSTEE FOR BCAT 2015-14ATT, Plaintiff, vs. PEDRO HERNANDEZ; BALIND A HERNANDEZ, ET AL. Defendants NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated A pril 4, 2018 and entered in Case No. 16000240GCAXMX, of the Cir c uit Court of the Tenth Judicial Circuit NOTICE OF FORECLOSURE22 i n an d f or HIGHLANDS C ounty, Fl or id a. HOME INVESTMENT FUND II LP (hereafter ``Plaintiff), is Plaintiff and PEDRO HERNANDEZ; HECTOR MELENDEZ, AS AN HEIR TO THE ESTATE OF BALINDA HERNANDEZ A/K/A BALINDA H. HERNANDEZ A/K/A BALINDA HELEN TURI N/K/A BALINDA HELEN CER VANTES;JOSE TURI, AS AN HEIR TO THE ESTATE OF BALINDA HERNANDEZ A/K/A BALINDA H. HERNANDEZ A/K/A BALINDA HELEN TURI N/K/A BALINDA HELEN CERV ANTES; DANIEL P. LONG, AS AN HEIR TO THE ESTATE OF BALIND A HERNANDEZ A/K/A BALINDA H. HERNANDEZ A/K/A BALIND A HELEN TURI N/K/A BALIND A HELEN CERVANTES; SEBRING COUNTRY ESTATES CIVIC ASSOCIA TION, INC.; STATE OF FLORIDA, DEPARTMENT OF REVENUE; CLERK OF THE CIRCUIT COURT, HIGHLANDS COUNTY, FLORIDA; FORD MOTOR CREDIT COMPAN Y LLC, are defendants. Bob Germaine, Clerk of the Circuit Court for HIGH LANDS, County Florida will sell to the highest and best bidder for cash in the Jury Assembly Room, Basement, o f the Courthouse, 430 SOUTH COM MERCE AVENUE, SEBRING, at 11:00 a.m., on the 22nd day of May, 2018 the following described property as se t forth in said Final Judgment, to wit: LOT 14, BLOCK 21, SEBRING COUNTRY ESTATES, SECTION ONE, ACCORDING TO THE PLA T THEREOF, AS RECORDED IN PLAT BOOK 6, PAGE 49, OF THE PUBLIC R ECORDS OF HIGHLANDS COUNTY, FLORIDA. If you are a person with a disability w ho needs any accommodation in o rder to participate in this proceeding, y ou are entitled, at no cost to you, tot he provision of certain assistance. Please contact the Office of the Court A dministrator, 255 N. Broadway Av enue, Bartow, Florida 33830, (863) 534-4686, at least 7 days before your scheduled court appearance, or imme diately upon receiving this notification if the time before the scheduled ap pearance is less than 7 days; if you are hearing or voice impaired, call 711. Dated this 6th day of April, 2018. Bob Germaine CLERK OF THE CIRCUIT COURT BY: /s/ Robyn P. Durrance As Deputy Clerk SN9860-17GC/ddr A ny person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date o f the Lis Pendens must file a claim within 60 days after the sale. April 27; May 4, 2018 NOTICE OF MEETING26 N O TI C E O F RE G ULAR MEETIN G Notice is hereby given that the School Board of Highlands County, Florida will hold a Regular School Board Meeting on May 8, 2018. The meeting will be held at 5:30 p.m., or as soon there after as may be practicable, in the Gar land Boggus Board Room, 426 School S treet, Sebring, Florida. All interested persons are invited to attend. If a person intends to appeal the B oards decision with respect to an y matter, or has any thought that an ap peal may be taken, the person has the responsibility to ensure that a verbatim (word for word) record of the proceed ing is made and that the record in cludes all testimony and evidence upon which an appeal is to be based. The School Board of Highlands County, Florida does not discriminate upon the basis of any individuals disability stat us. This non-discrimination policy in volves every aspect of the Boards functions, including ones access to, participation, employment or treatmen t in its programs or activities. Anyone re quiring reasonable accommodation in order to attend the School Board Meet ing please call 471-5565 not later than three days before the meeting. April 27, 2018 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL ACTION CASE NO.: 28-2017-CA-000319 U.S. BANK NATIONAL A SSOCIATION AS INDENTURE TRUSTEE FOR SPRINGLEAF MORTGAGE LOAN TRUST 2013-3, Plaintiff, vs. CAROL E. WEED A/K/A CAROL E. HASKINS, et al, Defendant(s). NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE IS HEREBY GIVEN Pursuan t to a Final Judgment of Foreclosure dated March 1 2018, and entered i n Case No. 28-2017-CA-000319 o f the Circuit Court of the Tenth Judicial Circuit in and for Highlands County, Florida in which U.S. Bank National A ssociation as Indenture Trustee for Springleaf Mortgage Loan Trust 2013-3, is the Plaintiff and Carol E. Weed a/k/a Carol E. Haskins, Onemain Home Equity, Inc. f/k/a Springleaf Home Equity, Inc. f/k/a American General Home Equity, Inc., United S tates o f A merica, Department of Treasury, are defendants, the Highlands Count y Clerk of the Circuit Court will sell to the highest and best bidder for cash in the Jury Assembly Room in the basement, Highlands County Courthouse, 430 South Commerce Avenue, Sebring, FL 33870, Highlands County, Florida a t 11:00AM on the 15th day of May, 2018, the following described proper ty as set forth in said Final Judgmen t of Foreclosure:

PAGE 13

Friday, April 27, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com NOTICE OFSALE30 LOT 16 BLOCK 10 ORANGE BLOSSOM ESTATES, UNIT 8, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 6, PAGE 18, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. A/K/A 5341 LIME ROAD, SEBRING, FL 33875 Any person claiming an interest in 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. Dated in Highlands County, Florida this 2nd day of March, 2018. Clerk of the Circuit Court Highlands County, Florida By: /s/ Robyn P. Durrance Bob Germaine Deputy Clerk If you are a person with a disability who needs any accommodation in order to participate in this pr oceeding you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, (863)534-4690, within two (2) working days of your receipt fo the Notice of Sale; if you are hearing or voice impaired, call TDD (863)5347777 or Florida Relay Service 711. To file response please contact Highlands County Clerk of Court, 590 S. Commerce Ave., Sebring FL 33870-3867 Tel: (863)402-6591; Fax: (863)4026664. NL 17-015967 April 20, 27, 2018 P u bli c S a l e f or T ow an d S torage 2000 Chrysler 300M Vin 2C3HE66G1YH198191 Rodneys Repair and Towing Inc. at 240 Crestmore Dr Lake Placid FL 33852 Rodneys Repair & Towing Inc. Reserves the right to accept or reject any And/or all bids. May 10 2018 10:00am April 27, 2018 N ot i ce o f P u bli c S a l e f or Ch aney U se d Cars on 5/2/2018 of 2007 Chevy Tahoe vin#1GNFK13097R1022851 AND 2012 Chevy Malibu vin#1G1ZE5E03CF309521 Location: Chaneys Used Cars Address: 1500 U.S. 27 S. Avon Park FL 33825. This sale will be conducted by Randy Kincaid FL LIC# AB551-AU905. This is a CASH only sale. The sale will begin promptly at 10:00 AM. 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 2/2/1.5 Lake Placid~ Built 2003. New water heater, impact door, A/C, wood floors, painted & more. Open HouseSat 4/28, 12-2pm$105K. 954-608-7878 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 Classified=Sales 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 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 Condo on Lake Jackson1/1 in 55+ com. Recently Renovated! $795/mo. No pets. 863-314-9514 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 FURNISHED APARTMENTS1322 Free rent or reduced rent in exchange for handyman & gardening. Giant furnished studio apartment overlooking lake in Lake Placid. Call Charley 754-264-4246 MOBILE HOMES FOR RENT1340 Lorida 2/2~ W/D, fenced yard, brand new kitchen, nonsmoker preferred. $650/mo +$650 sec. 305-522-5024 ROOMS FOR RENT1360 Furnished Room~Close to shopping, by the mall. $500/mo, utilities incl.863-471-2844 COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 LOTS & ACREAGE1500 Lake Okeechobee LotChannel w/seawall & dock, 110 x78, existing slab, empty septic, electr. & water hookups. REDUCED!!$27K269-476-2188 or 269-506-6510 2000EMPLOYMENT HELPWANTED2001 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 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 Bayhead C onsulting Inc now hiring construction labor, skilled labor & Foreman Starting rate: $10-$25/hr. based on exp. Must be self-starter, knowledge in common construction tasks to incl. rough framing. Min work exp. ok w/highly motivated & teachable applicant. Call 561 239-2733 or email qualifications & exp. to ggbhci@gmail.com. EOE/Drug-Free workplace 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 L awn &/ or T ree A ss i stantsNeeded for Lakeshore Lawn & Tree Service. Must be experienced. Pay based on exp. Call 863-441-1556 or email: lakeshorelawns@yahoo.com Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 FT 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. 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 EQUIPMENT OPERATOR for grove equip. Clean Florida Driver License required. Pay based on experience. Drug free workplace. Apply in person 8am … 11am & 1pm 4pm Monday… Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com GreatDealsin theClassifieds! POOL TECH NEEDED!We Will Train! Dependable, clean driving record. 863-655-6993 HELPWANTED2001 GENPAK LLC a leading manufacturer in the plastic foodservice packaging industry in Sebring, FL 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) Fast Paced Landscape Company ISOSpray TechFull Time~Valid Drivers Lic.& Exp. req. Competitive Hourly Wages, 401K & Health Insurance. Drug Free WorkplaceTo Apply:Call 863-453-7300 The Town of Lake Placid is accepting applications for the Public Works Department. General Public Works employee is required to work in several capacities from sanitation to maintenance of town roads, parks, and facilities. This position requires a State of Florida issued CDL type A or B driver license with a clean driving record. Staring pay for CDL Licensed employee with clean driving record, agreeable to performing all tasks in the job description as needed is $12.40 per hour for up to four CDL licensed employees. Vacation, sick leave, family death leave benefits. State retirement benefits transferable to or from any other job in the Florida State Retirement system. Interested parties should submit applications and resumes as stated on website. http://www.lakeplacidfl.net/bul letin/employment.html ALL APPLICATIONS MAY BE SUBMITTED TO: Town of Lake Placid, 311 West Interlake Boulevard, Lake Placid, Fl. 33852 OR EMAILED TO lakeplacidinfo@gmail.com The Town of Lake Placid is an Equal Employment OpportunityŽ employer and is a Drug Free Work Environment.Ž 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 Billing Specialist/ Payment PosterExperience required. For busy specialty practice. Benefits available. Email resume to: gechevarria@florida jointspine.com 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. N urses & P arame di cs~ FT or PT; travel by motorcoach transferring stable patients 863381-4367 or 863-381-3565 MEDICAL2030 CNA/NURSESAll Shifts Sign-On Bonus!Shift differential pay/Weekend differential pay Cook, Laundry Aide, & HCC Housekeeper Apply online atwww.palmsofsebring.com 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 Oaks at Avon SIGN ON BONUS New WagesReaders Choice Award Facility HIRING RNs Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 Oaks at Avon HIRING LPNs Full-Time & Part-Time Positions Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Highly Competitve Salaries Readers Choice Award Facility Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! 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 EXPERIENCED MECHANIC to work on farm equipment, diesel & gasoline engines, fabrication & electrical. Computer experience to shop for parts, input inventory & research parts a must. Clean Florida Driver License required. Drug free workplace. Apply in person 8am … 11am & 1pm 4pm Monday … Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com 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 SEEKING EMPLOYMENT2120 Caregiver Seeking EmploymentWill clean, cook & take care of you. 863-402-2084 H ome H ea l t h Aid eseeking work:will cook, clean, compan ion in Lake Placid/Spring Lake Exp.d, ref. avail. 863-441-1716 3000 NOTICES 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 Donna Collins Estate Sales April 27, 28, 29 Fri, Sat, Sun Rain or Shine 8am to 4pm Daily Sebring Country Estates Clubhouse Grand Prix Drive Brass dolphins, Ipod dock, dining furniture, Harley stuff, table and six, lg. reverse on glass, old horse and camel saddles, massage tables, wood bar stools, MANY African and Indonesian carvings, Oakley stuff, queen beds, Pirate/Disney, art, primitive painted clay beads, books, old copper pots, writing desk, armoire, display cabinets, china cabinet, kitchen and cookware etc.Visit www.estatesales.net A von P ar k M ov i ng S a l e !! F r i & Sat., 8a 4p, 1702 W. Batavia Rd., tools, records, household items, furniture & much more!! Avon Park~ 8a-2p Sat Only at 100 N. Anoka Ave. (1 block of Main) Generator, AC, CocaCola items and much more! Sebring~ 8am Fri & Sat at 5636 Angelo Cir. (Sun n Lakes). Lots of items!

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Friday, April 27, 2018 www.highlandsnewssun.com 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 Lake Placid~ 7a-? Fri & Sat at 870 Peachtree. Mens tools, toys from 80s, lrg planter pot, birdcages, linens & more! Lake Placid~ 8a-2p Fri & Sat at 114 Citrus Blvd. Furn., kitchen, clothes & lots of misc. Lake Placid~ 8a-noon Sat only at 162 Mandolin Dr. Woodworking tools, household, clothes, arts/crafts etc. 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!!! ESTATE SALE!Fri & Sat April 27, 288 am 4 pm567 Dreamland Dr. Lake Placid-Sun n Lakes Take Sun n Lakes Blvd. to Gloria to Dreamland. Dont rely on GPS!Sofa, queen BR set, dining table/chairs, flat screen TVs, laptop computers, kitchen, nice mobility scooter, chest freezer, HD generator, hand/ power tools, saws, compressor, huge amount of scrap metal/lumber/projects! All must go, bring truck/trailer!Pics atwww.estatesales.net Two Friends Antiques & Estates863 464-0912 Sebring Moving sale not to miss plus a lot more! Bedroom furn, coffee & end table, roll top desk, kitchen set. April 2627-28, 5518 Granada Blvd. Sun n Lake, 321-506-1454. Sebring Estate Sale~ 8a-? Sat & Sun at 304 Robin Ave. Tools, furniture, knick-knacks, etc. Sebring Huge Sale~ 8a-2p Sat only at 2041 Alan St. Household, toys, clothing, furn., too much to list! S ebring Multi Family S ale8a-2p Sat only at 814 US Hwy 27 N. (in front of Basset CAV). Furn., kids items, appli. & more Sebring Multi-familySale~ 7:30a-2p Sat only at 1600 Crescent Dr. Something for everyone! Varitety of items! Sebring ~ 8a-? Fri-Sat at 716 Ta Ses Chee Dr. Tools, housewares, clothes, linens & misc. Sebring~ 8a-2p Sat onlyat 3910 Pineview Dr. Furn., kitchen & household items & more! No early birds please. Sebring~ 8a-2p Fri-Sun at 2501 Gresham St. Mens tools, girls clothes, furn. & a little bit of everything else! FURNITURE6035 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 F u ll b e d comp l ete w /li nens, a ll like new, $125.00, 863-3854612 H ea d B oar d queen, woo d 40ŽH x 55ŽW, $40.00 863658-1574 FURNITURE6035 "NEW" DOWNTOWN MALLBest Prices on New & Used Furniture and Antiques!! Leather recliner $49 Used trade-in sofa $45 Wood desks from $45 Dbl. dresser & mirror $69Wood bookcase w/desk $79 Glass DR table w/6 ch $99 OPEN THU-SAT 9a-5p 863212-9576. 231 S. Ridgewood Dr. 2 blocks from Circle H ea d B oar d s (2) tw i n, new, signature by Ashley, $50.00 863-658-1574 Ki ng B e d S et, oa k poster h ea d & foot board, frame, $150.00, 863-382-4917 Q ueen mattress & b oxspr i ng Serta, hardly used. $300, 863414-8794. T a bl e, wroug h t i ron, mar bl e top 36Ž dia, 17Ž high, over 60 years old, $50.00 863-414-1020 TV/STEREO/RADIO6040 42Ž P anason i c TV ~ fl atscreen, very good picture. $80 obo.863-402-1852 ANTIQUES COLLECTIBLES6070 S ox & M art i n B oo k o f D rag 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 M o bili ty Ch a i r lif t~ H armar F or auto, excellent condition. $500. 863-465-2483 Mobility Scooter~ Go-Go Ultra, Brand New! 3 wheels. $500. 863-273-7682 N ova P orta bl e T rans i t Ch a i r~ excellent condition. $100. 863465-2483 Portable Wheelchair~ G olden 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 Bi cyc l es, assorte d a d u l t an d kids bikes, guaranteed, $30 and up. 863-414-8088 LAWN & GARDEN6160 Troy Built 42 Bronco lawn tractor, auto mulching kit, less than 1 year old, used very little, only $750, 863-471-9445 TOOLS/ MACHINERY6190 AMP T r i a d 3 n 1 G enerator W elder & Air Compressor ~ Kohler. New! Retails for $9,400 sacrifice $2,000 863-655-1694 F o l ey B e l saw mo d e l 10550 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 DOGS6233 MaltiPoo Pups~ 2M, black; 2 fantom (M) & (F). Ready 5/23 Family can be seen. $450 Health certificate available. 863-273-1560 APPLIANCES6250 Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 Dishwasher, Kenmore, bisque $200.00 863-414-1020 FridgeMaytag, bisque, counter depth, ice/water, bottom freezer, $500 863-414-1020 GE El ectr i c S tove~ b e i ge, excellent condition. $100. W ill deliver!563-505-6764 NuTone NS130 Stainless Steel Range Hood~ installed, but never used. Like new, w/manual. 30Žw x 21Ždeep. $85. 352-212-9217 V ery c l ean Whi r l poo l 30 e l ectr i c range, stainless steel, 5 burner, ceramic glass top with double oven, $200, 863-382-0222. W asher & Dryer~ L G f ront load. Perfect condition! Red. $450 for pair. 573-434-9159 W as hi ng M ac hi ne~ 2016 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 amel S addle, f rom A f rica, $50.00 863-658-1574 7000TRANSPORTATION 20 1 6 A C ME EZE Tow Dolly~ 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! FORD7070 2010 Ford Fusion SEL47k mi., great shape inside and out. $7,500. 863-399-2273 AUTO PARTS/ ACCESSORIES7270 Trailer Tires~ (2) on rims, Carlisle, ST175/80D13. $35 ea. 863-414-2345 VANS7290 1998 T oyota Si enna V an~ 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 Hurricane deck boat with 85hp Yamaha motor & trailer, good condition, $5600, 863-2146432. MARINE SUPPLY & EQUIP.7338 B oat lif t ca ll f or d eta il s $500 OBO, 4 gals. Wood RX pain t for docks. $50. (863) 414-0194 TRAILER & ACCESSORIES7341 2014 Diamon Cargo trailer~ 5x8 w/V Nose, used once. Riding lawn mower~ 42 cut. 845-800-1295 CAMPERS/ TRAVELTRAILERS7370 I BuyTravel Trailers, 5th Wheels, Motor Homes & Trucks.I Come to You!813-713-3217 MOTOR HOMES/ RVs7380 2002 Western Alpine RV~ 4 0  350 Cummings diesel, Allison trans., Kenworth power train, new tires & brakes, 3 slides, generator, 2 ACs, propane heat, dryer, new washer, king bed, large storage areas, 2 TVs w/Dish, full kit., bath/shower. $50k. 863-991-1924 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! Waterfowl hunting takes you to places you would probably not otherwise “nd yourself. Theres nothing quite like the marsh coming alive with teeming wildlife at “rst light,Ž said John Hitchcock, president of Florida Wetlands Forever. And its a great opportunity to spend some quality time a“eld with a young person and help pass on the hunting tradition to the next generation.Ž The Florida Fish and Wildlife Conservation Commission (FWC), in conjunction with the U.S. Fish and Wildlife Service, has established Feb. 3-4 as this years statewide Youth Waterfowl Hunting Days. This weekend is speci“cally set up for children 15 and younger to hunt waterfowl, coots and common moorhens while being supervised by an adult (18 years or older). Hunting waterfowl can teach a youth a unique awareness and appreciation for the outdoors and expand their understanding of wetland habitat, the importance of conservation and an awareness of where our food comes from,Ž Hitchcock said. Only the kids may hunt; adults may only assist. Because only children 15 and younger may hunt during these two days, no licenses or permits are needed, including federal duck stamps. And if youre not a duck hunter but your child is showing an interest in trying it, the FWC has online information to assist you … just visit MyFWC.com/ NewHunter. When introducing a youth to waterfowl hunting, Hitchcock offers these tips. Take them to a gun range before the hunt to teach them gun safety and let them become familiar with the gun they will be shooting,Ž Hitchcock said. Keep the hunt simple and teach hunting regulations as you go. Also, keep a close eye on what the youth hunter is doing with their gun, and make sure they understand their shooting zone and the importance of keeping their gun barrel pointed in that safe direction.Ž Youth Waterfowl RegulationsYouth are allowed to hunt ducks, light geese, Canada geese, mergansers, coots and common moorhens during the Youth Waterfowl Hunting Days. Bag limits and other regulations are available at MyFWC.com/ Hunting by clicking on Duck/WaterfowlŽ then 2017-2018 Migratory Bird Season Dates and Bag Limits.Ž FWC-managed youth waterfowl hunts The FWC has managed hunts at T.M. Goodwin Waterfowl Management Area, STA 1W and Guana River Wildlife Management Area. These fun, family-oriented events include raf”es, free food and great waterfowl hunting. No children are turned away from the hunts, so a quota permit is not necessary. For more information on the Guana River hunt, call 904-825-6877. For more information on the T.M. Goodwin and STA 1W hunts, call 321-726-2862. Zone D has a late muzzleloading gun season that extends deer hunting by a week after general gun ends, and runs Feb. 19-25 on private lands. The season was established to give hunters an opportunity to continue hunting the rut, which runs from mid-January through February in northwest Florida. A $5 muzzleloading gun permit is required to hunt during this season. On private land, hunters have the choice of using a muzzleloader, bow or crossbow. A hunting license is also needed, which costs residents $17 annually … or folks can opt to purchase a “veyear license for only $79. On wildlife management areas, this post-season is referred to as the archery/muzzleloading gun season. Speci“c dates vary by WMA, so consult each areas brochure. Hunters can use bows or muzzleloaders, but no crossbows … unless they possess a Persons with Disabilities Crossbow Permit. Hunters who choose to hunt with a bow must have the $5 archery permit, and those using a muzzleloader need the $5 muzzleloading gun permit.Legal To Take LimitsDeer and wild hogs are most commonly hunted during this season. Only legal bucks may be taken (even if using a bow). South of Interstate 10 in Deer Management Unit D1, one antler must have at least two points. North of I-10 in DMU D2, all bucks must have at least three points on one side or have a main beam of at least 10 inches long to be legal to take. If hunting deer, make sure you have the $5 deer permit. On private land, the daily bag limit is two. Season dates, bag limits and antler regulations for deer on WMAs may differ, so consult the area brochure before you hunt. On private lands, wild hogs may be taken year-round with no bag or size limits. On most WMAs, theres also no bag or size limit, and hogs are legal to take during most hunting seasons except spring turkey. On selected WMAs, speci“c bag and size limits do apply, so again, check the areas brochure to make sure.Hunting RegulationsDuring the late muzzleloader season on private lands and archery/muzzleloading gun season on WMAs, dogs may not be used to hunt deer. However, you may use a leashed dog for tracking purposes. And its important to note that no turkeys may be taken during this season. Bows and crossbows must have minimum draw weights of 35 pounds. Hand-held releases on bows are permitted. Broadheads used in taking deer must have at least two sharpened edges with a minimum width of 7/8 inch. During this late season, the only muzzleloaders allowed are those “red by wheel lock, ”intlock, percussion cap or center“re primer (including 209 primers) that cannot be loaded from the breech. For hunting deer, muzzleloading ri”es must be at least .40-caliber, and muzzleloading shotguns must be 20-gauge or larger.Take a youngster waterfowl huntingFLORIDA FISH WILDLIFEFOWL | 7

PAGE 15

Friday, April 27, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 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 ADULTCARE5050 Elderly Care ServicesOver 18yrs exp. Cargiving; cleaning; errands; sm meals; baths etc. 863-451-2584 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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 ELECTRICAL5070 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 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 NEEDCASH? HaveAGarage Sale! HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 HOME / COMM. IMPROVEMENT5100 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Angels Lawn CareFull Lawn MaintenanceSenior & Military Discounts863-253-0739 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 NEEDAJOB? CHECKTHE CLASSIFIEDS! Commercial & ResidentialLawns, Landscaping & TreesLicensed & Insured bigyard1969@gmail.com Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 LAWN/GARDEN & TREE5110 Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 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 TILE/GROUT5195 Highlands Tile Kitchen Bath Flooring Will set your flooring $1.50sf*Free Est. 863-202-6100 Legal shooting hours are between a half-hour before sunrise and a halfhour after sunset. Youre allowed to take deer and hogs over feeding stations on private land, but it is illegal to use such feed on WMAs.Public hunting opportunityIn Zone D, 12 of the WMAs have a February archery/muzzleloading gun season, and if you plan to hunt any of them, you must have the $26 management area permit. Those areas are Apalachicola, Apalachicola River, Beaverdam Creek, Blackwater, Chipola River, Choctawhatchee River, Econ“na Creek, Escambia River, Perdido River, Point Washington, Tates Hell and Yellow River. You can get the licenses and permits youll need at most retail outlets that sell hunting and “shing supplies, Florida tax collector of“ces, by calling 888-HUNT-FLORIDA or by going online at GoOutdoorsFlorida.com. External Website The 2017-2018 fall/ winter hunting seasons may be winding down, however, there are still great opportunities to get out there. This February, introduce a young person to duck hunting during the statewide Youth Waterfowl Hunting Days or take time to enjoy the solitude of the late Zone D muzzleloader season.FOWLFROM PAGE 6 The wild pig (Sus scrofa), also called the wild hog, wild boar or feral pig, is not a Florida native and may have been introduced by Spanish explorer Hernando DeSoto as early as 1539. They occur in all of Floridas 67 counties within a wide variety of habitats, but prefer oak-cabbage palm hammocks, freshwater marshes and sloughs and pine ”atwoods. Wild pigs can reach weights of more than 150 pounds and be 5-6 feet long. They usually travel in small family groups or alone. wild hog damaged “eldWild pigs are omnivorous (eating all kinds of foods, both plants and animals) and feed by rooting with their broad snouts. They may cause disturbance of the soil and ground cover vegetation and leave the area looking like a plowed “eld. Trying to prevent wild pigs from coming onto your property is usually futile, but adequate fencing can keep them out of small yards and gardens. On private property, nuisance pigs may be trapped using pens with trap doors and baited with acorns or old corn. Trapped animals may not be released on public land, and can only be released on private property with landowner permission. See the Florida Department of Agriculture and Consumer Services Regulations for Trapping and Transporting Feral Swine External Website.HuntingWild pigs are legally de“ned as wildlife and are the second-most popular, large animal hunted in Florida (second only to the whitetailed deer). On private property with landowner permission, wild pigs may be trapped and hunted year round using any legal to own ri”e, shotgun, crossbow, bow, pistol or air gun (including airbow). There is no size or bag limit, and you may harvest either sex. Also, no hunting license is required. A gun and light at night permit is not required to take wild hogs with a gun and light on private lands with landowner permission. Floridas Limited Entry/Quota Hunt Programs offer quality public hunting opportunities and prevent overcrowding, while controlling the harvest of game on wildlife management areas. On wildlife management areas (WMAs) Not a Mobile-Enabled Link, hogs may be taken during most hunting seasons, except spring turkey. But, if its during archery season, you must use a bow during muzzleloading gun season, you can only use a muzzleloader. You need a management area permit and any other necessary permits to hunt wild pigs during particular seasons on WMAs where on some, daily bag limits on wild pigs do apply, and on a few, theres even a minimum size limit on what you can take. On wildlife management areas, you may not use a gun and light at night.Best Hog Hunting WMAsNorthwest Region Aucilla, Blackwater Hutton Unit, portions of Blackwater, Apalachicola Bradwell Unit, Choctawhatchee River and portions of Joe Budd North Central Region Andrews, Flying Eagle, Big Bend Hickory Mound Unit, Big Bend Snipe Island Unit, Big Bend Tide Swamp Unit, Mallory Swamp, Steinhatchee Springs and Devils Hammock Northeast Region Tosohatchee is the best hog area where hunters get to use dogs. In terms of sheer numbers of hogs taken, Three Lakes typically is tops, followed by Tosohatchee, Triple N Ranch, Guana River, Bull Creek, Three Lakes Prairie Lakes Unit and Fort Drum. Southwest Region Green Swamp has the largest harvest each year, followed by Green Swamp West, Babcock/ Webb, Chassahowitzka and Myakka State Forest. South Region Dinner Island Ranch, J.W. Corbett, Dupuis, Okaloacoochee Slough, Allapattah Flats and Hungryland.Hog hunting is a very popular sportFLORIDA FISH WILDLIFE FLORIDA FISH WILDLIFEHog hunting is a popular sport.

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Friday, April 27, 2018 www.highlandsnewssun.com adno=3559616

PAGE 17

The News Wire Friday, April 27, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER TRUMP UNABLE TO RELEASE ALL JFK FILESPresident Donald Trump announced on Thursday that the public must wait another three years or more before seeing material that must remain classified for national security reasons. Seepage 8. WASHINGTON „ Bipartisan legislation to protect special counsel Robert Mueller now lies in the hands of Senate Majority Leader Mitch McConnell after the GOP-led Senate Judiciary Committee voted Thursday to advance it. McConnell, R-Ky., has said the bill is unnecessary and he wont let it reach the Senate ”oor. But the chairman of the Senate Judiciary Committee added to the pressure on McConnell by voting for the measure and saying McConnell should change his mind. While my constitutional concerns remain, I believe this bill should be considered by the full Senate,Ž said Sen. Chuck Grassley, R-Iowa. Republicans have split on the issue amid President Donald Trumps repeated criticism of Muellers Russia investigation. That break was apparent Thursday as four Republicans joined Democrats in the 14-7 vote to pass the legislation from committee. For now, the move is largely symbolic, given McConnells opposition, but it shows the complexity of Republican support for Trump when it comes to the presidents attacks on Mueller. Nearly all GOP senators say Trump shouldnt “re Mueller. But Republicans who support the legislation say its necessary to guard against presidential interference by giving Congress more oversight power. Two Republicans and two Democrats introduced the bill this month as Trump ramped up criticism of Mueller, who is investigating potential ties between Russia and Trumps 2016 campaign as well as possible obstruction of justice by the president. Trump appeared to suggest Thursday he has no intention of trying to “re Mueller, for now. But he left open the possibility he could change his mind. I am very disappointed in my Justice Department. But because of the fact that its going on, and I think youll Senate committee OKs bill to safeguard MuellerBy CHAD DAY and MARY CLARE JALONICKASSOCIATED PRESS AP PHOTOFrom left, Sen. Lindsey Graham, R-S.C., Senate Judiciary Committee Chairman Chuck Grassley, R-Iowa, and Sen. Dianne Feinstein, D-Calif., the ranking member, confer before considering a bipartisan bill to protect the special counsel from being red, on Capitol Hill in Washington, Thursday.MUELLER | 2 WASHINGTON „ Mike Pompeo took over as Americas top diplomat Thursday after being con“rmed by the Senate and sworn in across the street minutes later. The new secretary of state immediately dashed off to Europe, in an energetic start be“tting the high-stakes issues awaiting him from Iran to North Korea. The hard-charging former CIA director secured support from 57 senators, with 42 voting no „ one of the slimmest margins for the job in recent history. Every past nominee to get a roll call vote since at least the Carter administration received 85 or more yes votes in the Senate, with the exception of Trumps “rst secretary of state, Rex Tillerson, who got 56. He was sworn in at the Supreme Court by Justice Samuel Alito, a fellow Italian-American, who said he was proudŽ to of“ciate for the occasion. Pompeo, in a statement relayed by the State Department, said he was delightedŽ to serve as Americas top diplomat.Pompeo sworn in as secretary ofstateBy JOSH LEDERMAN and MATTHEW LEEASSOCIATED PRESS POMPEO | 1 POMPEOWASHINGTON „ President Donald Trumps White House doctor reluctantly withdrew his nomination to be Veterans Affairs secretary Thursday in the face of accusations of misconduct, the latest embarrassing episode highlighting Trumps struggles to “ll key jobs and the perils of his occasional spur-of-themoment-decision-making. The weeks-long saga surrounding the nomination of Navy Dr. Ronny Jackson leaves the governments second-largest agency without a permanent leader while it faces an immediate crisis with its private health care program. And it abruptly tarnished the reputation of a doctor beloved by two presidents and their staffs. White House of“cials say they are taking a Trumps VA choice bows out in latest Cabinet flame-outBy ZEKE MILLER and HOPE YENASSOCIATED PRESSCABINET | 2 JACKSONGOYANG, South Korea „ With a single step over a weathered, cracked slab of concrete, North Korean leader Kim Jong Un made history Friday by crossing over the worlds most heavily armed border to greet his rival, South Korean President Moon Jae-in, for talks on North Koreas nuclear weapons. Kim then invited Moon to cross brie”y north with him before they returned to the southern side. Those small steps must be seen in the context of the last year „ when the United States, its ally South Korea and the North seemed at times to be on the verge of nuclear war as the North unleashed a torrent of weapons tests „ but also in light of the long, destructive history of the rival Koreas, who fought one of the 20th centurys bloodiest con”icts and even today occupy a divided peninsula thats still technically in a state of war. It was all smiles Friday as Moon grasped Kims hand and led him along an blindingly red carpet into South Korean territory, where school children placed ”owers around their necks and an honor guard stood at attention for inspection. Beyond the surface, however, its still not clear whether the leaders can make any progress in closed-door talks on the nuclear issue, which has bedeviled U.S. and South Korean of“cials for decades. North Koreas nuclear and missile tests last year likely put it on the threshold of becoming a legitimate nuclear power. North Korea claims it has already risen to that level. Kims news agency said that the leader would open-heartedlyŽ discuss with Moon all the issues arising in improving inter-Korean relations and achieving peace, prosperity and reuni“cation of the Korean peninsulaŽ in a historicŽ summit. Its the “rst time one of the ruling Kim leaders has crossed over to the southern side of the Demilitarized Zone since the Korean War ended in 1953. The greeting of the two leaders was planned to the last detail. Thousands of journalists were kept in a huge conference center well away from the summit, except for a small Kim Jong Un makes historyBy FOSTER KLUGASSOCIATED PRESSNorth Korean leader is first to cross border in 65 years AP PHOTOSIn this image taken from video provided by Korea Broadcasting System Friday, North Korean leader Kim Jong Un, left, crosses the border into South Korea, along with South Korean President Moon Jae-in for their historic face-to-face talks, in Panmunjom.HISTORY | 2 This photo provided by South Korea Presidential Blue House on Wednesday shows a meeting room for the Friday summit between South and North Korea at the Peace House at the southern side of the Panmunjom in the Demilitarized Zone, South Korea. adno=50532905

PAGE 18

Page 2 www.yoursun.com The Sun / Friday, April 27, 2018 TODAY / TONIGHTMostly sunnyMainly clearHIGH 84 LOW 6215% chance of rain 20% chance of rainPleasant with sunshine85 / 595% chance of rain SATURDAY GULF WATER TEMPERATUREMostly sunny89 / 655% chance of rain SUNDAYPartly sunny90 / 6425% chance of rain MONDAYPleasant with sunshine and some clouds90 / 6510% chance of rain WEDNESDAYNice with plenty of sunshine89 / 6310% chance of rain TUESDAY 2 4 10 10 4 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 460-50 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 VENICE718088898580Air Quality Index readings as of ThursdayMain pollutant: OzonePunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.00Ž Month to date 1.15Ž Normal month to date 1.79Ž Year to date 4.32Ž Normal year to date 9.30Ž Record 2.98Ž (2003) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.39Ž Normal month to date 2.25Ž Year to date 2.51Ž Normal year to date 10.74Ž Record 2.98Ž (2003) High/Low 84/56 Normal High/Low 86/62 Record High 93 (1975) Record Low 49 (1986) High/Low 81/56 High/Low 79/70 Normal High/Low 82/63 Record High 91 (1999) Record Low 50 (1974)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 4.32 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sat.Apalachicola 75 56 pc 79 58 s Bradenton 79 66 pc 80 64 s Clearwater 78 66 pc 80 66 s Coral Springs 86 67 pc 85 68 s Daytona Beach 81 59 pc 81 61 s Fort Lauderdale 84 68 pc 84 69 s Fort Myers 86 66 pc 86 64 s Gainesville 81 56 pc 84 58 s Jacksonville 82 58 pc 83 58 s Key Largo 82 72 c 82 70 s Key West 83 74 c 82 74 s Lakeland 82 59 pc 84 58 s Melbourne 85 62 pc 84 64 s Miami 85 67 pc 85 67 s Naples 84 67 pc 83 67 s Ocala 80 57 s 83 56 s Okeechobee 84 60 pc 83 59 s Orlando 84 59 t 86 60 s Panama City 74 55 pc 77 58 s Pensacola 78 57 pc 81 60 s Pompano Beach 84 67 pc 83 68 s St. Augustine 81 60 pc 80 61 s St. Petersburg 81 65 pc 82 66 s Sarasota 80 64 s 80 62 s Tallahassee 79 53 pc 83 56 s Tampa 81 65 pc 83 64 s Vero Beach 85 60 t 83 64 s West Palm Beach 84 63 pc 83 67 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 2:09a 8:37a 2:37p 9:16p Sat. 3:06a 9:06a 2:55p 9:58p Today 12:46a 6:53a 1:14p 7:32p Sat. 1:43a 7:22a 1:32p 8:14p Today 11:57a 5:25a --6:02p Sat. 12:31a 5:58a 12:23p 6:48p Today 2:41a 9:06a 3:09p 9:45p Sat. 3:38a 9:35a 3:27p 10:27p Today 11:29a 5:32a 11:58p 6:11p Sat. 11:47a 6:01a --6:53p WSW 6-12 0-1 Light NW 6-12 1-3 LightFt. Myers 86/66 part cldy none Punta Gorda 86/61 part cldy none Sarasota 80/64 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full Apr 29 Last May 7 New May 15 First May 21 Today 5:57 p.m. 5:34 a.m. Saturday 6:54 p.m. 6:12 a.m. Today 6:53 a.m. 7:59 p.m. Saturday 6:53 a.m. 8:00 p.m. Today 4:15a 10:27a 4:39p 10:50p Sat. 4:58a 11:09a 5:21p 11:33p Sun. 5:42a 11:54a 6:05p ---Monterrey 75/63 Chihuahua 73/54 Los Angeles 70/54 Washington 63/52 New York 57/50 Miami 85/67 Atlanta 71/52 Detroit 60/40 Houston 80/56 Kansas City 71/42 Chicago 60/37 Minneapolis 60/36 El Paso 75/56 Denver 71/40 Billings 73/43 San Francisco 65/52 Seattle 64/49 Toronto 57/40 Montreal 61/42 Winnipeg 52/30 Ottawa 61/40 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: 04/27/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 76 52 pc 76 53 c Anchorage 44 35 pc 45 39 c Atlanta 71 52 pc 75 48 s Baltimore 61 48 r 71 42 pc Billings 73 43 s 79 52 s Birmingham 73 52 pc 77 47 s Boise 87 52 pc 67 44 pc Boston 59 50 r 66 48 pc Buffalo 60 40 pc 44 31 sh Burlington, VT 62 46 r 64 42 c Charleston, WV 70 48 c 63 36 pc Charlotte 73 53 sh 76 46 s Chicago 60 37 sh 50 34 s Cincinnati 67 45 pc 56 34 s Cleveland 62 39 c 46 33 sh Columbia, SC 76 55 pc 80 52 s Columbus, OH 68 44 c 53 34 s Concord, NH 63 44 r 70 44 pc Dallas 77 49 s 82 56 s Denver 71 40 s 74 47 c Des Moines 73 40 s 60 39 s Detroit 60 40 c 51 32 pc Duluth 44 27 c 52 32 pc Fairbanks 50 27 pc 50 32 pc Fargo 54 32 s 61 42 s Hartford 58 45 r 68 41 pc Helena 77 44 s 77 46 pc Honolulu 81 69 sh 78 66 pc Houston 80 56 s 83 59 pc Indianapolis 65 41 pc 53 33 s Jackson, MS 73 53 pc 78 50 s Kansas City 71 42 s 65 43 s Knoxville 70 48 c 69 39 s Las Vegas 94 66 s 86 62 s Los Angeles 70 54 pc 70 53 pc Louisville 72 50 pc 63 37 s Memphis 73 51 pc 72 46 s Milwaukee 50 35 sh 47 33 s Minneapolis 60 36 s 58 38 s Montgomery 74 51 pc 78 50 s Nashville 72 50 pc 69 40 s New Orleans 75 57 pc 81 59 s New York City 57 50 r 68 48 pc Norfolk, VA 74 56 c 74 51 s Oklahoma City 72 46 s 77 52 s Omaha 73 37 s 63 43 s Philadelphia 59 50 r 70 45 pc Phoenix 97 72 s 97 66 s Pittsburgh 66 44 c 51 34 sh Portland, ME 59 44 r 63 44 pc Portland, OR 61 49 sh 60 48 sh Providence 61 50 r 68 46 pc Raleigh 73 53 pc 76 46 s Salt Lake City 85 60 s 84 54 pc St. Louis 69 45 s 60 40 s San Antonio 81 58 pc 82 59 c San Diego 66 56 pc 68 57 pc San Francisco 65 52 pc 62 52 pc Seattle 64 49 pc 54 48 sh Washington, DC 63 52 r 73 45 pc Amsterdam 57 46 r 57 45 sh Baghdad 81 64 t 78 63 t Beijing 78 54 s 85 60 s Berlin 61 46 pc 70 50 pc Buenos Aires 76 62 t 70 62 r Cairo 85 63 s 88 71 s Calgary 70 39 s 74 45 pc Cancun 84 72 pc 85 73 pc Dublin 49 35 sh 51 38 sh Edmonton 72 44 s 76 44 pc Halifax 54 41 pc 54 43 t Kiev 62 43 r 69 52 pc London 52 42 r 53 42 pc Madrid 76 51 pc 65 45 pc Mexico City 77 57 pc 76 56 pc Montreal 61 42 c 61 42 sh Ottawa 61 40 c 56 38 sh Paris 66 46 pc 60 47 sh Regina 60 36 s 72 47 s Rio de Janeiro 85 73 pc 87 72 pc Rome 78 58 pc 78 58 t St. Johns 55 36 c 58 45 sh San Juan 85 72 pc 85 75 pc Sydney 69 62 pc 67 61 sh Tokyo 71 61 pc 73 62 s Toronto 57 40 c 44 29 sh Vancouver 62 47 pc 56 47 r Winnipeg 52 30 c 61 43 sHigh ..................... 94 at Thermal, CALow ............... 14 at Lake George, CO(For the 48 contiguous states yesterday)76On April 27, 1928, winter returned brie” y to Bayard, W.Va. Over 34 inches of snow fell in 24 hours. Q: Bees and what type of storm occur in swarms?A: Tornadoes 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 84/62 84/60 86/63 86/63 83/60 85/60 84/60 84/60 85/61 81/65 79/66 82/68 81/65 86/66 84/61 86/61 85/63 85/60 85/61 83/59 83/60 82/59 81/60 81/65 83/60 79/67 81/65 81/65 85/60 80/63 81/65 83/59 80/64 78/66 81/68 83/67 84/65 84/63 FROM PAGE ONE/WEATHER I am completely humbled by the responsibility and looking forward to serving the American people and getting to work right away,Ž Pompeo said. Then it was off to Andrews Air Force Base, where a U.S. government aircraft was waiting to ferry Pompeo to Brussels for meetings at NATO headquarters. State Department staffers, demoralized after a tumultuous “rst year of President Donald Trumps administration, gave a round of applause to Pompeo, who responded as he boarded the aircraft with a casual, Hi, Im Mike.ŽPOMPEOFROM PAGE 1new look at the way nominees backgrounds are checked „ and they believe they will persuade Trump to take additional time to ensure that a replacement is suf“ciently vetted. The leading person now under consideration for the VA post is former Rep. Jeff Miller, who chaired the House Veterans Affairs Committee before retiring last year, according to White House of“cials. Miller is a strong proponent of expanding private care for veterans, a Trump priority.CABINETFROM PAGE 1 understand this, I have decided that I wont be involved,Ž Trump said in a telephone interview with Fox & Friends.Ž I may change my mind at some point, because whats going on is a disgrace.Ž The legislation would give any special counsel a 10-day window to seek expedited judicial review of a “ring and would put into law existing Justice Department regulations that a special counsel can only be “red for good cause. The four lawmakers who wrote the legislation „ GOP Sens. Thom Tillis of North Carolina and Lindsey Graham of South Carolina and Democrats Chris Coons of Delaware and Cory Booker of New Jersey „ hoped committee approval would give them more time to “nd enough support in the full Senate. After the vote, the committees top Democrat stepped up that effort. The American people must know the truth, and this bill should now be brought before the full Senate for debate and a vote,Ž Sen. Dianne Feinstein of California said in a statement. With most Democrats on board, the bipartisan group had worked this week to gather additional Republican votes. That included negotiating with Grassley, who ”oated an amendment that included increased reporting to Congress by the special counsel. Democrats initially opposed that, saying it could undermine the investigation if the special counsel had to reveal too much to Congress during the investigation. But the two sides reached a compromise. The revised amendment would require that noti“cation after the investigation was done, along with a report detailing the investigations “ndings and explanations of any charges. It would require noti“cation if a special counsel were removed. Republicans who supported the bill could be at risk of angering Trump and some of his supporters they represent. Grassley, Graham, Tillis and Sen. Jeff Flake, R-Ariz., joined Democrats to advance the bill. In opposing the bill, Utah GOP Sens. Mike Lee and Orrin Hatch said it was unconstitutional and unnecessary because Trump already knows that he would face political ruin if he “red Mueller. Firing Mueller would cause a “restorm and bring the administrations agenda to a halt. It could even result in impeachment,Ž Hatch said. But Tillis said the bill was necessary to protect not just Mueller but future special counsels, and he said Congress should leave constitutional questions for the Supreme Court to decide. White House aides have said Trump doesnt intend to “re either Mueller or Deputy Attorney General Rod Rosenstein, who oversees Muellers investigation. But White House legislative director Marc Short said last weekend that he couldnt rule it out in the long term because its not known how far off this investigation is going to veer.MUELLERFROM PAGE 1 group of tightly-controlled pool reporters at the border. Moon stood near the Koreas dividing line, moving forward the moment he glimpsed Kim appearing in front of a building on the northern side. They shook hands with the border line between them. Moon then invited Kim to cross into the South; Kim invited Moon into the North, and they then took a ceremonial photo facing the North and then another photo facing the South. Two “fth-grade students from the Daesongdong Elementary School, the only South Korean school within the DMZ, greeted the leaders and gave them ”owers. Kim and Moon then saluted an honor guard and military band, and Moon introduced Kim to South Korean government of“cials. Kim returned the favor with the North Korean of“cials accompanying him.HISTORYFROM PAGE 1SACRAMENTO, California „ More than three decades after his trail went cold, one of Californias most proli“c serial killers and rapists was caught by using online genealogical sites to “nd a DNA match, prosecutors said Thursday. Investigators compared the DNA collected from a crime scene of the Golden State Killer to online genetic pro“les and found a match: a relative of the man police have identi“ed as Joseph James DeAngelo, 72, who was arrested at his suburban Sacramento home on Tuesday. Authorities didnt give the name of the site, one of many that allows people to send in their DNA and “nd long-lost relatives, like Ancestry and 23andMe. They also didnt outline the rest of the investigative process „ how they used that match to home in on DeAngelo, the former police of“cer accused of being Californias notorious Golden State Killer. Despite an outpouring of thousands of tips over the years, DeAngelos name had not been on the radar of law enforcement before last week, Sacramento County District Attorney Anne Marie Schubert said. Contacted Friday, both Ancestry and 23andMe. com said they werent involved in the case. Investigators also revealed Thursday that DeAngelo is the prime suspect in the 1975 killing of a community college teacher, raising the total number of his alleged victims to 13. Detectives are trying to link Joseph DeAngelo to the slaying and about 100 burglaries that occurred in Visalia, in Central California, while DeAngelo served as a police of“cer in nearby Exeter, Visalia Police Chief Jason Salazar said. The police chief said he believes DeAngelo is the so-called Visalia Ransacker, who terrorized the farming community about 40 miles south of Fresno from early 1974 until late 1975. Authorities alleged that he was responsible for 12 murders and dozens of rapes in California from 1976 to 1986. The suspect, they said, was tied to many of those crimes through DNA. The Ransackers crimes have not yet been added to the tally announced Tuesday in Sacramento because there is no DNA evidence connecting DeAngelo to the Visalia crimes, Salazar said. DeAngelo is suspected of shooting to death journalism teacher Claude Snelling after Snelling caught him trying to kidnap his 16-year-old daughter, Salazar said. DeAngelo matches the description of Snellings killer, and the serial burglar operated the same way DeAngelo is alleged to have operated in the other crimes, Salazar said. The Visalia suspect used sophisticated pry toolsŽ to gain entrance to locked homes, just as DeAngelo is alleged to have used in the other crimes, Salazar said. The Visalia suspect was seen wearing a ski mask and eluded capture because of an apparent deep knowledge of police work. He was very elusive and always had a good escape route,Ž Salazar said. Visalia police also have “ngerprints and shoe tracks that will be investigated for matches to DeAngelo. Detectives will look to see if items taken during the Visalia burglaries are uncovered during the investigation of DeAngelo, Salazar said. Also Thursday, investigators searched DeAngelos home, looking for class rings, earrings, dishes and other items that were taken from crime scenes. Authorities were seeking weapons and other items that could link the suspect to the crimes, Sacramento County Sheriffs Lt. Paul Belli said. He declined to say what, if anything, investigators had found. Investigators backed two vehicles, a motorcycle and “shing boat out of the homes three-car garage and installed tarps to block prying eyes and news cameras.Investigators: DNA from genealogy site caught serial killerBy MICHAEL BALSAMO and JONATHAN J. COOPERASSOCIATED PRESS DEANGELO

PAGE 19

The Sun /Friday, April 27, 2018 www.yoursun.com Page 3 ABDiversMunicipal 14.04 ... +1.0 SmCpGrA m 54.86 +.42 +14.8AMGYackFocN d 20.81 +.15 +9.1 YacktmanI d 22.58 +.11 +9.0AQRMgdFtsStratI 8.96 ... +0.2AberdeenIntlSmCpA m 32.04 +.15 +7.3AkreFocRetail m 33.79 +.47 +15.5AlgerSmCpGrB m 6.78 +.09 +10.2AlpinedynDivInstl d 4.15 +.02 +9.4AmanaMutGrInv b 35.03 +.27 +12.9 MutIncInv b 48.48 +.22 +9.2American CenturyCptlValInv 8.61 +.04 +10.0 EqIncInv 8.67 +.03 +10.1 GrInv 33.99 +.56 +14.3 HYMuniInv 9.56 ... +3.7 HeritageInv 23.02 +.19 +11.2 IntTrmTxFrBdInv 11.09 ... +1.5 UltraInv 45.57 +.90 +16.5American FundsAMCpA m 33.03 +.29 +14.2 AmrcnBalA m 26.89 +.18 +9.1 AmrcnHiIncA m 10.18 +.01 +3.4 AmrcnMutA m 40.25 +.24 +10.6 BdfAmrcA m 12.49 +.02 +1.2 CptWldGrIncA m 51.82+.45 +9.5 CptlIncBldrA m 60.86 +.35 +5.5 CptlWldBdA m 19.90 ... +0.9 Eur oPacGrA m 56.80 +.42 +8.0 FdmtlInvsA m 62.26 +.61 +13.3 GlbBalA m 32.55 +.16 +6.1 GrfAmrcA m 51.96 +.76 +15.1 IncAmrcA m 22.83 +.09 +7.4 IntrmBdfAmrA m 13.09 ... +0.4 InvCAmrcA m 40.32 +.46 +12.5 NewWldA m 67.08 +.51 +6.0 NwPrspctvA m 44.46 +.52 +11.6 SmCpWldA m 56.77 +.38 +10.9 TheNewEcoA m 47.30 +.55 +14.9 TxExBdA m 12.73 +.01 +2.5 WAMtInvsA m 45.64 +.35 +12.3Angel OakMltStratIncIns 11.22 ... +3.8ArtisanIntlInstl 34.20 +.27 +6.2 IntlValueInstl 38.11 +.31 +8.9BairdAggrgateBdInstl 10.51 +.02 +1.9 CorPlusBdInstl 10.85 +.01 +2.1 ShrtTrmBdInstl 9.55 ... +1.3BaronAsstRetail b 71.72 +.67 +13.6 GrRetail b 70.05 +.67 +11.4 PtnrsRetail b 51.30 +.52 +14.0BerkshireFoc d 24.11 +.66 +20.2BlackRockAlCpEngyRsInvA m 11.78+.15 -0.4 EqDivInstl 22.62 +.05 +11.0 GlbAllcIncInstl 19.71 +.08 + 5.3 GlbAllcIncInvA m 19.58+.08 +5.0 GlbAllcIncInvC m 17.64+.08 +4.2 HYBdInstl 7.64 ... +5.0 HYBdSvc b 7.64 ... +4.7 StrIncOpIns 9.87 ... +2.6 TactOppsInvA m 14.78+.02 +3.7BruceBruce 509.80 +2.60 +7.9 Fidelity500IdxIns 93.25 +.97 +13.3 500IdxInsPrm 93.24 +.96 +13.3 500IndexPrm 93.24 +.96 +13.3 AllSectorEq 12.36 +.14 +13.2 AsstMgr50% 18.17 +.10 +6.6 BCGrowth 14.46 +.30 NA BCGrowth 91.67 +1.94 +17.6 Balanced 23.81 +.19 +9.5 BalancedK 23.81 +.20 +9.6 Canada 52.29 +.32 +3.7 Cap&Inc 10.14 +.04 +6.2 Contrafund 126.35 +2.31 +15.3 ContrafundK 126.31 +2.31 +15.4 DivGro 32.37 +.05 +11.3 DiversIntl 39.59 +.22 +7.0 DiversIntlK 39.53 +.23 +7.1 EmMkts 21.11 +.09 +6.3 EmMkts 32.14 +.27 +6.8 EmergingAsia 43.46 +.05 +8.6 ExMktIdxPr 62.85 +.36 +12.3 Fidelity 46.36 +.57 +12.6 FltngRtHiInc 9.65 ... +3.3 FocusedStock 23.96 +.37 +13.6 FourinOneIdx 44.32 +.31 +9.5 Frdm 2020 16.53 +.08 +7.0 Frdm 2025 14.38 +.08 +7.8 Frdm 2030 18.07 +.12 +8.7 Frdm 2035 15.29 +.11 +9.6 Frdm 2040 10.74 +.08 +9.7 GNMA 11.08 +.03 +1.1 GlobalexUSIdx 13.25 +.07 +5.7 GroCo 17.61 +.35 NA GroCo 188.51 +3.75 +18.8 GroCoK 188.54 +3.76 +18.9 Growth&Inc 37.23 +.24 +11.3 Independence 38.49 +.51 +12.7 IntlDiscv 45.37 +.22 +7.1 IntlGr 16.06 +.12 +7.3 IntlIdxInstlPrm 43.43 +.18 +6.3 IntlIdxPremium 43.43 +.18 +6.2 IntlRlEstt 11.76 +.03 +5.8 IntlVal 10.76 +.04 +4.6 InvmGradeBd 10.91 +.03 +1.8 InvmGradeBd 7.68 +.02 +1.6 JapanSmlrCo 19.11 +.07 +11.1 LatinAmerica 26.15 +.25 -3.3 LowPrStk 55.23 +.34 +11.3 LowPrStkK 55.20 +.35 +11.4 LvrgdCoStk 33.58 +.36 +9.4 Magellan 107.52 +1.46 +15.0 MegaCapStock 17.26 +.14 +11.8 MidCapStock 38.61 +.21 +11.9 MidCapValue 24.48 +.13 +10.9 MuniInc 12.63 ... +2.7 NYMuniInc 12.81 +.01 +2.3 NasdCmpIdx 93.67 +1.56 +18.0 NewMillennium 40.48 +.27 +12.3 NewMktsInc 15.57 ... +3.8 Nordic 50.16 -.24 +10.1 OTCPortf olio 114.64 +2.42 +21.0 Overseas 50.56 +.21 +9.2 Puritan 23.46 +.19 +9.8 PuritanK 23.45 +.19 +10.0 SCGrth 26.50 +.20 +16.7 SmCpOpps 14.41 +.05 +10.5 StkSelorAllCp 44.80 +.46 +13.5 StratInc x 10.77 -.08 +3.2 TaxFreeBond 11.20 +.01 +2.7 TotalBond 10.35 +.03 +2.1 TtlMktIdxF 76.48 +.73 +13.1 TtlMktIdxInsPrm 76.46 +.73 +13.1 TtlMktIdxPrm 76.47 +.72 +13.1 USBdIdxInsPrm 11.21 +.03 +1.4 USBdIdxPrm 11.21 + .03 +1.3 ValDiscv 28.39 +.04 +11.3 Value 118.05 +.72 +10.7Fidelity AdvisorLargeCapA m 33.02 +.25 +12.5 LimitedTermBdA m 11.24 ... +0.6 NewInsA m 31.98 +.50 +13.8 NewInsI 32.69 +.51 +14.1Fidelity SelectBiotechnology 214.96 +4.29 +14.5 STTrsAdmrl 10.43 ... +0.5 SeledValInv 29.98 +.09 +11.4 SmCpIdxAdmrl 71.34 +.32 +12.2 SmCpIdxIns 71.34 +.32 +12.2 SmCpIdxInsPlus 205.91+.92 +12.2 StarInv 26.78 +.17 +8.4 StrEqInv 34.23 +.21 +13.6 TMCapApAdm 137.56 +1.31 +13.6 TMSmCpAdm 63.25 +.24 +14.3 TrgtRtr2015Inv 15.25 +.06 +6.0 TrgtRtr2020Inv 31.27 +.15 +7.1 TrgtRtr2025Inv 18.45 +.10 +7.8 TrgtRtr2030Inv 33.59 +.20 +8.5 TrgtRtr2035Inv 20.69 +.13 +9.1 TrgtRtr2040Inv 35.84 +.25 +9.7 TrgtRtr2045Inv 22.55 +.16 +9.8 TrgtRtr2050Inv 36.29 +.26 +9.8 TrgtRtr2055Inv 39.32 +.28 +9.8 TrgtRtrIncInv 13.42 +.04 +4.1 TtBMIdxAdmrl 10.39 +.02 +1.3 TtBMIdxIns 10.39 +.02 +1.3 TtBMIdxInsPlus 10.39 +.02 +1.3 TtInBIdxAdmrl 21.77 +.03 NA TtInBIdxIns 32.67 +.04 NA TtInBIdxInv 10.89 +.02 NA TtInSIdxAdmrl 30.52 +.15 +6.2 TtInSIdxIns 122.06 +.60 +6.2 TtInSIdxInsPlus 1 22.08 +.59 +6.2 TtInSIdxInv 18.25 +.09 +6.1 TtlSMIdxAdmrl 66.80 +.64 +13.1 TtlSMIdxIns 66.81 +.64 +13.1 TtlSMIdxInv 66.77 +.64 +13.0 ValIdxAdmrl 40.79 +.18 +12.2 ValIdxIns 40.79 +.18 +12.2 WlngtnAdmrl 71.25 +.34 +8.8 WlngtnInv 41.26 +.20 +8.7 WlslyIncAdmrl 63.05 +.22 +5.6 WlslyIncInv 26.03 +.10 +5.5 WndsrAdmrl 79.59 +.36 +12.3 WndsrIIAdmrl 66.38 +.38 +10.6 WndsrIIInv 37.41 +.22 +10.5VictorySpecValA m 27.13 +.24 +9.5 SycEsVlI 40.71 +.08 +14.1VirtusVontobelEMOppI 11.87 +.09 +3.4WCMFocIntGrIns d 15.89 +.11 +9.4WasatchGlbValInv d 8.87 +.02 +8.6Wells FargoTarget2010Adm 10.84 +.04 +2.0Western AssetCorBdI 12.24 +.03 +2.5 CorPlusBdI 11.41 +.03 +3.0 CorPlusBdIS 11.40 +.02 +3.0 WAMngdMuniA 15.91 +.01 +2.2Wintergreen FundInv m 12.70 +.11 +2.0iSharesS&P500IdxK 318.01 +3.29 +13.3 TrgtRet2040 14.08 ... +7.4 TrgtRet2050 14.29 ... +7.8 WldGr 31.68 ... +9.2Value LinePremGr b 33.69 +.33 +10.7Vanguard500IdxAdmrl 246.46 +2.54 +13.3 500IdxInv 246.45 +2.55 +13.2 BalIdxAdmrl 34.33 +.22 +8.4 BalIdxIns 34.34 +.23 +8.4 CAITTxExAdm 11.51 +.01 +2.4 CnvrtSecInv 13.50 +.07 +5.6 CptlOppAdmrl 155.39 +1.30 +16.4 CptlOppInv 67.26 +.56 +16.3 DevMIdxAdmrl 14.43 +.08 +6.7 DevMIdxIns 14.45 +.08 +6.7 DivGrInv 26.45 +.30 +11.5 EMStkIdxInAdm 37.90 +.09 +4.0 EMStkIdxIns 28.82 +.07 +4.1 EngyAdmrl 107.18 +1.28 +2.4 EqIncAdmrl 76.15 +.51 +11.5 EqIncInv 36.33 +.24 +11.4 ExplorerAdmrl 93.10 +.68 +13.4 ExtMktIdxAdmrl 85.68 +.49 +12.3 ExtMktIdxIns 85.68 +.49 +12.3 ExtMktIdxInsPls 211.45+1.21 +12.3 FAWexUSIAdmr 33.95 +.17 +6.1 FAWexUSIIns 107.62 +.55 +6.1 FAWexUSIdxInv 21.55 +.11 +5.9 GNMAAdmrl 10.17 +.0 1 +1.4 GNMAInv 10.17 +.01 +1.3 GlbEqInv 31.46 +.25 +10.7 GrIdxAdmrl 73.53 +1.26 +14.4 GrIdxIns 73.53 +1.26 +14.4 GrandIncAdmrl 77.53 +.85 +13.6 GrandIncInv 47.48 +.52 +13.4 HCAdmrl 83.34 +.42 +13.6 HCInv 197.61 +1.00 +13.5 HYCorpAdmrl 5.76 +.01 +4.4 HYTEAdmrl 11.13 ... +3.6 HiDivYldIdxInv 32.99 +.23 +11.5 InTrBdIdxAdmrl 10.90 +.02 +1.2 InTrInGdAdm 9.39 +.02 +2.0 InTrTEAdmrl 13.78 ... +2.1 InflPrtScAd mrl 25.16 +.07 -0.4 InflPrtScIns 10.25 +.03 -0.3 InsIdxIns 243.25 +2.51 +13.3 InsIdxInsPlus 243.27 +2.52 +13.3 InsTrgRt2020Ins 22.45 +.11 NA InsTtlSMIInPls 59.38 +.57 +13.2 IntlGrAdmrl 98.17 +1.02 +10.7 IntlGrInv 30.84 +.32 +10.5 IntlValInv 39.95 +.23 +6.3 LTInGrdAdm 9.76 +.05 +3.6 LTTEAdmrl 11.31 +.01 +3.1 LfStrCnsrGrInv 19.75 +.08 +5.4 LfStrGrInv 33.69 +.22 +9.0 LfStrModGrInv 27.06 +.15 +7.2 LgCp IdxInv 49.46 +.51 +13.1 LtdTrmTEAdmrl 10.78 ... +1.0 MCpGrIdxAdm 55.51 +.50 +11.8 MCpGrIdxInv 50.70 +.45 +11.7 MCpVlIdxAdm 57.40 +.29 +12.6 MdCpIdxAdmrl 191.80 +1.31 +12.2 MdCpIdxIns 42.37 +.29 +12.2 MdCpIdxInsPlus 208.97+1.43+12.3 MorganGrAdmrl 94.46 +1.53 +15.4 MorganGrInv 30.46 +.50 +15.3 PrmCpAdmrl 136.22 +1.08 +16.6 PrmCpCorInv 26.90 +.14 +15.2 PrmCpInv 131.39 +1.05 +16.5 RlEstIdxAdmrl 106.41 +1. 33 +4.7 RlEstIdxInstl 16.47 +.21 +4.7 SCpGrIdxAdm 58.28 +.48 +12.1 SCpValIdxAdm 56.42 +.08 +12.3 SCpValIdxI 31.54 +.05 +12.3 STBdIdxAdmrl 10.23 ... +0.7 STInfPrScIdAdmr 24.49+.01 +0.1 STInfPrScIdIns 24.51 +.01 +0.1 STInfPrScIdxInv 24.46 +.01 0.0 STInvmGrdAdmrl 10.46 ... +1.5 STInvmGrdIns 10.46 ... +1.5 STInvmGrdInv 10.46 ... +1.4 STTEAdmrl 15.67 -.01 +0.6 LiveOakHlthSci 18.99 +.13 +11.9 PinOakEq 67.01 +.49 +15.0 RedOakTechSel 26.11 +.43 +20.9OakmarkEqAndIncInv 31.79 +.03 +8.6 GlbInv 32.73 +.13 +9.4 IntlInv 28.37 +.05 +8.3 Inv 84.68 +.28 +13.9 SelInv 45.97 -.24 +12.5Old WestburyGlbSmMdCpStrat 16.91+.04 +9.2 LgCpStrats 14.48 +.13 +9.1 StratOpps 7.89 +.05 +5.2OppenheimerDevMktsA m 43.94 +.19 +5.2 DevMktsY 43.34 +.18 +5.5 GlbA m 96.60 +.99 +11.2 GlbS trIncA m 3.85 ... +1.7 IntlGrY 43.73 +.31 +7.0 MnStrA m 49.78 +.37 +12.0OsterweisStrInc 11.29 +.02 +4.0PIMCOAlAstAllAthIns 8.85 ... +0.5 AlAstInstl 12.03 ... +3.1 FBdUSDHdgI 10.73 ... +4.3 HYInstl 8.73 +.02 +4.3 IncA m 12.10 +.02 +4.9 IncC m 12.10 +.02 +4.1 IncInstl 12.10 +.02 +5.3 IncP 12.10 +.02 +5.2 InvGdCpBdIns 10.13 ... +3.2 LowDrInstl 9.76 ... +0.8 RlRetInstl 10.79 ... -0.5 ShrtTrmIns 9.88 ... +1.7 TtlRetA m 9.96 +.01 +1.0 TtlRetIns 9.96 +.01 +1.4PRIMECAP OdysseyAgrsGr 47.65 +.39 +21.0 Gr 39.28 +.34 +16.7 Stk 31.77 +.05 +14.3ParnassusCorEqInv 43.08 +.54 +12.0PaxBalIndvInv b 22.58 +.13 +7.3PioneerA m 28.79 +.23 +11.8PrincipalDiversIntlIns 13.98 +.09 +6.9 SAMgCnsGA m 18.21 +.13 +8.6PrudentialJsnBlndA m 21.48 +.16 +11.8 JsnUtilityA m 13.72 +.14 +8.1 QMAIntlEqC m 7.65 +.02 +4.6 QMASmCpValZ 19.70 +.02 +10.9 TtlRetBdZ 14.06 +.02 +2.5PutnamEqIncA m 24.42 +.16 +11.4 GlbUtlsB m 13.26 ... +3.9 IntlGrB m 20.67 ... +6.0 SmCpValA m 13.14 ... +10.4ReynoldsBlueChipGr b 59.52 +1.19 +10.2RoyceSmCpValSvc m 10.16 -.01 +7.2RydexElectronicsInv 131.90 +2.84 +20.6 HCH b 25.62 +.27 +12.1 NASDAQ100Inv 35.28 +.71 +18.5SchwabHC 24.37 +.29 +12.4 SP500Idx 41.32 +.43 +13.2 Schwab1000Idx 62.85 +.62 +13.0 TtlStkMktIdx 47.49 +.45 +13.0State FarmGr 76.71 +.19 +9.8Sterling CapitalStrtonSmCpVlIns 84.00 -.20 +11.1T. Rowe PriceBCGr 103.74 +2.18 +18.7 Bal 24.36 +.17 +8.4 EqIncI x 17.01 +.07 +11.4 InvCnsrvGrA m 12.62 +.04 +4.4 MCapValL 39.88 +.18 +11.3 USLCpCrPlsI 29.79 +.31 +13.1 USRsrchEnhEqR6 28.03+.30+12.6Janus HendersonBalancedC m 32.71 +.21 +7.7 ContrarianT 19.70 +.17 +8.6 EnterpriseT 121.99 +.72 +15.5 FlexibleBondS b 10.02 +.02 +1.1 GlobalLifeSciT 57.30 +.59 +16.6 GlobalValueT 14.95 +.05 +6.2 High-YieldT 8.24 +.02 +3.9 MidCapValueL 17.04 +.03 +10.0 MidCapV alueT 16.65 +.03 +9.8 OverseasT 33.59 +.24 +1.9 ResearchT 47.07 +.55 +14.0 Short-TermBondT 2.98 ... +0.7 SmallCapValueL 23.19 +.02 +12.1 VentureT 79.87 +.45 +14.2John HancockBdR6 15.41 +.03 +2.6 DiscpValI 21.87 +.05 +11.7 DiscpValMCI 23.36 +.09 +14.2 IntlGrI 28.52 +.22 +10.2 MltMgLsBlA b 15.15 +.08 +6.9 MltmgrLsGr1 b 16.16 +.10 +8.7LazardEMEqInstl 19.71 +.13 +3.3 IntlStratEqIns 16.09 +.16 +6.4Litman GregoryMtrsIntlInstl 17.87 +.12 +4.2Loomis SaylesBdInstl 13.64 +.02 +2.9 GrY 15.56 +.24 +16.4Lord AbbettAffiliatedA m 15.45 +.08 +11.1 ShrtDurIncA m 4.19 ... +1.7 ShrtDurIncC m 4.22 ... +1.1 ShrtDurIncF b 4.19 ... +1.8 ShrtDurIncI 4.19 ... +1.9MFSInstlIntlEq 25.47 +.14 +7.1 MAInvsTrustB m 31.39 +.31 +11.7 ValA m 39.19 +.12 +11.0 ValI 39.41 +.13 +11.3MainStayMacKHYCorpBdA m 5.65+.01 +4.5Mairs & PowerGrInv 117.38 +.77 +10.7Manning & NapierPrBlndCnsrvTrmS 13.43+.06 +3.0 PrBlndMaxTrmS 20.93 +.27 +8.6Marsico21stCentury b 29.30 +.37 +13.3 FlexCptl b 14.25 +.28 +8.9MatthewsAsianGrIncInv 16.92 +.06 +2.1MeridianGrLegacy d 42.76 +.11 +13.1Metropolitan WestTtlRetBdI 10.34 +.02 +1.6 TtlRetBdM b 10.34 +.02 +1.4 TtlRetBdPlan 9.73 +.02 +1.6Midas FundsMidas m 1.16 -.01 -7.1 MidasMagic m 18.52 +.20 +9.6NeedhamGrRetail b 42.47 +.30 +8.6Neuberger BermanSmCpGrInv 37.99 +.34 +14.3NicholasNicholas 62.37 +.63 +10.7NorthernIntlEqIdx d 13.01 +.06 +6.1 StkIdx 31.69 +.33 +13.2NuveenHYMuniBdI 17.01 ... +5.5 NYMnBdI 10.73 +.01 +2.8Oak AssociatesEmergTech 5.26 +.10 +15.4 Energy 47.20 +.58 +1.9 Gold 19.60 +.07 -3.4 HealthCare 234.00 +3.16 +17.5 HealthCareSvcs 89.16 -.11 +17.1 Leisure 159.25 +1.37 +14.1 Materials 82.31 +.50 +7.6 MedTech&Devcs 46.24 +.66 +21.1 NaturalGas 24.33 +.27 -3.9 NaturalRes 30.70 +.32 +0.5 Pharmaceuticals 18.82 +.16 +8.8 Semicon 107.33 +2.41 +27.1 Technology 170.31 +3.23 +22.2 Wireless 9.88 +.03 +9.8First EagleGlbA m 58.92 +.07 +6.8First InvestorsGlbA m 8.45 +.08 +9.7 TtlRetA m 19.65 +.09 +6.0FirsthandTechOpps 11.05 +.24 +23.0Franklin TempletonCATxFrIncA m 7.23 ... +3.1 EqIncA m 24.77 +.14 +10.1 FdrTFIncA m 11.66 ... +2.1 FloridaTFIncA m 10.39 ... +1.3 GlbBdA m 12.01 +.01 +1.4 GlbBdAdv 11.96 +.01 +1.7 GlbBdC m 12.04 +.01 +1.0 Gr,IncA m 27.10 +.10 +6.9 GrA m 96.99 +.86 +14.7 GrOppsA m 38.64 +.73 +13.8 IncA m 2.31 +.01 +5.0 IncAdv 2.29 +.01 +5.2 IncC m 2.34 +.01 +4.5 MutGlbDiscvA m 32.03+.14 +7.6 MutGlbDiscvZ 32.68 +.15 +7.9 MutZ 28.57 +.09 +8.5 RisingDivsA m 60.25 +.61 +10.8 TtlRetA m 9.44 +.02 +1.0 UtlsC m 18.00 +.19 +7.0GERSPUSEq 53.01 +.65 +12.5GabelliAsstAAA m 58.53 +.14 +9.3 EqIncAAA m 22.71 +.02 +8.0 Val25A m 15.30 +.02 +6.5GlenmedeSmCpEqAdv 30.03 +.06 +12.6Goldman SachsShrtDurGovtA m 9.76 ... +0.2HarborCptlApprecInstl 73.40 +1.58 +17.3 IntlInstl 67.76 +.28 +4.5Harding LoevnerIntlEqInstl d 22.92 ... +8.0HeartlandValPlusInv m 33.46 -.04 +7.7HennessyCrnrstnGrInv b 23.56 +.11 +11.3 GasUtilityInv b 28.02 +.28 +6.1HodgesRetail m 48.67 +1.33 +14.6INVESCOComStkA m 26.93 +.10 +11.3 DivIncInv b 23.25 +.12 +9.0 DiversDivA m 19.78 +.10 +9.3 EngyA m 26.09 +.21 -4.4 EngyInv b 25.98 +.21 -4.4 EqandIncA m 10.87 +.03 +8.7 EuropeanGrA m 39.91 +.22 +6.3 GrAllcA m 16.02 +.10 +6.4 QualIncA m 11.56 +.03 +1.6 SmCpEqA m 15.52 +.08 +8.9 TechInv b 46.98 +1.07 +15.9IVAWldwideI d 18.89 +.02 +6.1IvyAsstStratB m 22.76 +.18 +2.6JPMorganCPBondR6 x 8.03 ... +2.3 CoreBondI x 11.22 -.01 +1.4 CoreBondR6 x 11.23 -.01 +1.6 CorpInc 9.19 +.02 +2.2 CptlAprc 28.60 +.23 +11.0 DivGr 43.38 +.23 +12.4 EMStk d 44.50 +.38 +6.8 EqIdx500 d 71.62 +.74 +13.1 EqInc 32.95 +.12 +9.8 FinclSvcs 28.94 +.09 +14.1 GNMA 8.94 +.01 +0.9 GlbTech 17.45 +.32 +27.4 GrStk 66.06 +1.18 +17.2 HY d 6.60 +.01 +4.5 HlthSci 72.18 +.97 +17.6 InsLgCpGr 39.60 +.78 +19.4 InsMdCpEqGr 56.49 +.31 +16.0 IntlDiscv d 72.98 +.25 +12.7 IntlEqIdx d 14.57 +.08 +6.3 IntlStk d 18.62 +.08 +7.2 IntlValEq d 15.20 +.07 +5.1 MdCpGr 90.22 +.46 +15.3 MdCpVal 30.92 +.11 +12.3 MediaTeleCms 100.04+1.71 +17.0 NJTFBd 11.77 ... +2.5 NewAmericaGr 51.12 +.84 +17.1 NewAsia d 19.21 +.05 +7.2 NewHorizons 55.75 +.36 +16.9 NewInc 9.18 +.01 +1.3 OverseasStk d 11.46 +.06 +7.1 RlEstt d 26.47 +.40 +5.5 Rtr2015 14.95 +.06 +6.7 Rtr2020 22.55 +.11 +7.8 Rtr2025 17.64 +.10 +8.6 Rtr 2030 26.06 +.16 +9.4 Rtr2035 19.11 +.12 +10.0 Rtr2040 27.49 +.19 +10.4 Rtr2045 18.67 +.14 +10.6 Rtr2050 15.68 +.11 +10.6 RtrBal 15.29 +.05 +4.9 SciandTech 47.99 +.91 +21.8 SmCpStk 49.04 +.24 +12.5 SmCpVal d 49.10 +.18 +11.2 SpectrumGr 24.82 +.21 +11.8 SpectrumInc 12.47 +.01 +3.1 SummitMnIncInv 11.65 ... +2.7 SummitMnIntrInv 11.60 ... +1.9 TFShrtInterm 5.49 ... +0.6 TxEfficientEq d 30.28 +.49 +14.9 Val 36.80 +.15 +11.7TCWTtlRetBdI 9.65 +.02 +1.8TIAA-CREFBdIdxIns 10.46 +.02 +1.3 EqIdxIns 19.74 +.19 +13.1 IntlEqIdxIns 20.36 +.09 +6.4 LgCpValIns 18.76 +.04 +10.2Third AvenueValIns d 50.54 +.34 +6.8ThompsonBd 11.44 ... +2.9 LgCp 65.94 +.51 +11.7ThornburgInvmIncBldrA m 21.58 +.09 +5.4ThriventIncA m 8.88 +.02 +2.3TocquevilleGold m 35.74 +.05 -3.6TouchstoneLargeCpFocA m 42.93 +.54 +12.7TransamericaAsAlGrC m 14.76 +.09 +9.1 AsAlModC m 11.97 +.04 +5.0Tweedy, BrowneGlbVal d 28.81 +.20 +6.2U.S. Global InvestorGlbRes b 5.98 +.02 -6.7 GoldPrcMtls b 7.50 +.08 -1.5USAACrnrstnMod 14.79 +.07 +4.4 GrInc 25.02 +.08 +12.9 GvtSec 9.50 +.01 +0.8 HiInc x 8.01 -.02 +4.2 PrcMtlsMnral 12.85 ... -5.3 SciTech 26.82 ... +19.1 TELngTrm 13.12 +.02 +2.8 CGMFoc 52.46 -.34 +9.6CausewayIntlValInstl d 17.06 +.14 +6.4ClearBridgeLgCpGrI 47.21 +1.02 +16.7ClipperClipper 120.94 +1.37 +13.2ColumbiaLgCpValA m 14.18 +.07 +10.6DFAEMktCorEqI 23.05 ... +4.7 EMktSCInstl 23.84 -.01 +6.1 EmMktsInstl 30.43 +.20 +4.8 EmMktsValInstl 31.76 +.11 +4.4 FvYrGlbFIIns 10.81 +.01 +1.2 GlbEqInstl 23.14 ... +10.5 GlbRlEsttSec 10.39 +.10 +4.5 IntlCorEqIns 14.67 +.06 +8.1 IntlRlEsttScIns 5.18 +.03 +3.3 IntlSmCoInstl 21.47 +.10 +10.3 IntlSmCpValIns 23.03 +.10 +10.6 IntlValInstl 20.82 +.03 +7.3 OneYearFIInstl 10.26 ... +0.5 RlEsttSecInstl 32.37 +.40 +5.2 ShTrmExQtyI 10.70 +.01 +1.2 TAUSCorEq2Instl 18.13+.09 +12.7 USCorEq1Instl 22.86 +.16 +13.2 USCorEqIIInstl 21.55 +.11 +12.6 USLgCo 20.72 +.22 +13.3 USLgCpValInstl 38.65 +.05 +12.9 USMicroCpInstl 22.36 +.04 +13.2 USSmCpInst l 36.09 +.06 +12.6 USSmCpValInstl 38.00 -.03 +11.0 USTrgtedValIns 24.84 +.01 +11.6DavisNYVentureA m 34.26 +.36 +12.5Delaware InvStrategicIncA m 8.10 +.01 +1.6 ValInstl 21.92 +.11 +12.2DeutscheCorEqA m 27.63 +.30 +13.9 CorEqS 27.92 +.30 +14.2 GNMAS 13.32 +.02 +0.5Dodge & CoxBal 104.61 +.18 +10.0 GlbStk 13.69 +.06 +10.9 Inc 13.43 +.02 +2.5 IntlStk 46.19 +.34 +7.1 Stk 200.69 +.65 +13.5DoubleLineCorFII 10.72 +.01 +2.3 TtlRetBdI 10.42 +.02 +2.3 TtlRetBdN b 10.41 +.02 +2.0DreyfusMidCpIdxInvs 37.19 +.14 +11.9 MnBd 11.47 +.01 +2.4 NYTxExBd 14.44 +.01 +1.9 OppcSmCpInv 37.50 +.05 +14.3 ShrtTrmIncD 10.17 ... +0.5Eaton VanceAtlntCptSMIDCI 34.20 +.09 +14.8 DivBldrA m 14.25 +.12 +11.0 FltngRtInstl 9.06 ... +3.7EdgewoodGrInstl 32.17 +.80 +19.4FMICommonStk 26.38 -.21 +10.4 LgCp 21.52 +.02 +11.5FPACptl 34.58 +.09 +2.4 Crescent d 34.66 +.18 +7.5FederatedHiIncBdA f 7.39 +.01 +4.1 InsHYBdIns d 9.75 +.03 +4.8 IntlSmMidCoA m 39.96+.31 +7.8 KaufmannA m 6.13 +.07 +16.2 StratValDivIns 5.73 +.02 +8.1 TtlRetBdInstl 10.56 +.02 +2.0 5-yr Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 8 20.50 19.25 +.25 +1.3 s s s +15.6 +13.4 5 ... Allegiant Travel Co ALGT 111.54 7 181.45 157.25+13.95 +9.7 s t t +1.6 -10.8 12 2.80 ArcBest Corp ARCB 16.95 7 39.70 31.90 -1.35 -4.1 t t t -10.8 +25.7 14 0.32 Bank of America BAC 22.07 8 33.05 30.07 -.07 -0.2 t s s +1.9 +27.5 17 0.48 Capital One Fncl COF 76.05 6 106.50 91.66 -1.10 -1.2 t t t -8.0 +10.3 20 1.60 Carnival Corp CCL 59.68 4 72.70 64.31 -1.76 -2.7 t t t -3.1 +12.9 16 2.00f Chicos FAS CHS 6.96 5 14.38 10.38 +.37 +3.7 s s s +17.7 -25.4 15 0.33 Cracker Barrel CBRL 141.75 6 179.12 163.88+1.05 +0.6 t s s +3.1 +5.3 20 4.80 Disney DIS 96.20 2 115.61 99.84 -1.31 -1.3 t t t -7.1 -10.8 14 1.68f Eaton Corp plc ETN 69.82 4 89.85 75.91 -.82 -1.1 t t t -3.9 +3.5 17 2.64f Fortune Brds Hm&Sec FBHS 54.79 1 73.62 56.64 +.61 +1.1 t t t -17.2 -12.6 19 0.80f Harris Corp HRS 106.18 9 170.54 159.75 -1.41 -0.9 t t t +12.8 +46.9 28 2.28 iShs U.S. Pfd PFF 36.52 2 39.28 37.05 +.03 +0.1 t t t -2.7 +0.4 q 2.13a KC Southern KSU 88.66 7 114.91 106.70 -2.35 -2.2 t t t +1.4 +22.2 20 1.44f Lennar Corp A LEN 49.34 3 72.17 54.29 +.38 +0.7 t t t -14.2 +8.9 14 0.16 McClatchy Co MNI 5.75 6 11.72 9.29 -.05 -0.5 r s s +4.0 -14.2 dd ... NextEra Ener gy NEE 132.78 0 165.15 163.21+2.88 +1.8 s t t +4.5 +23.7 24 4.44f Office Depot ODP 2.00 1 6.26 2.20 +.02 +0.9 s s s -37.9 -55.1 5 0.10 PGT Inc PGTI 10.65 9 19.60 17.85 +.20 +1.1 s t t +5.9 +61.9 23 ... Pembina Pipeline PBA 29.28 3 36.99 31.56 +.14 +0.4 t s s -12.8 +0.8 24 1.50 Raymond James Fncl RJF 71.35 7 99.26 89.84+3.02 +3.5 s s s +0.9 +16.7 19 0.88f Reliance Steel Alu RS 68.46 9 95.97 93.03+4.23 +4.8 s s s +8.4 +14.5 20 2.00 Ryder R 62.52 2 90.26 67.05 -.99 -1.5 t t t -20.3 +2.4 16 2.08f St Joe Co JOE 16.45 1 20.00 16.80 -.15 -0.9 t t t -6.9 -5.6 51 ... Sally Beauty Hld SBH 14.05 5 21.36 17.20 +.28 +1.7 s s s -8.3 -12.6 11 ... Simon Property Gp SPG 145.78 2 173.02 150.16+3.42 +2.3 s t t -12.6 -8.3 20 7.80f Stein Mart SMRT 0.48 8 2.55 1.96 +.06 +3.2 s s s +69.0 -22.8 dd 0.30 Suntrust Bks STI 51.96 7 73.37 66.87 -.45 -0.7 r t t +3.5 +20.3 14 1.60 Superior Uniform SGC 17.41 9 28.85 26.62 +.61 +2.3 s s s -0.3 +39.7 24 0.38 Tech Data TECD 76.89 1 111.10 77.20 -1.60 -2.0 t t t -21.2 -19.0 20 ... Wendys Co WEN 13.57 9 17.75 17.17 +.22 +1.3 s t t +4.6 +16.8 18 0.34f World Fuel Svcs INT 20.64 4 40.16 27.91 +.66 +2.4 s s s -0.8 -26.0 13 0.24BUSINESS NEWS/STOCKSNEW YORK „ U.S. stocks climbed Thursday as Facebook led a rally by technology companies. Most of the market moved higher as interest rates declined from the fouryear highs reached over the last few days. Facebook saw its stock price wither last month after its data privacy scandal, but shares surged Thursday as the controversy didnt appear to affect the social media platforms business in the “rst quarter. Other big technology companies like Alphabet and Microsoft also rallied and reversed some of their recent losses. Strong “rst-quarter results from companies including Chipotle Mexican Grill and OReilly Automotive helped retailers and other consumer-focused companies. Amazon surged and energy companies also climbed. Stock indexes rose and interest rates decreased after a Commerce Department survey showed business investment decreased in March for the third time in the last four months. Scott Wren, senior global equity strategist for the Wells Fargo Investment Institute, said investors were happy to see the decline in business investment because it might encourage the Federal Reserve to raise interest rates at a slower clip. To me the biggest risk (to the market) is the Fed, and the Fed hiking rates too much, given at least the level of economic growth we expect,Ž he said. The S&P 500 index jumped 27.54 points, or 1 percent, to 2,666.94. The Dow Jones industrial average added 238.51 points, or 1 percent, to 24,322.34. The technology-heavy Nasdaq composite advanced 114.94 points, or 1.6 percent, to 7,118.68. The Russell 2000 index of smaller-company stocks added 7.43 points, or 0.5 percent, to 1,557.89. Three months ago the S&P 500 and Dow closed at all-time highs. At that time they had repeatedly set records for a year and a half. But since Jan. 26 the market has been hit by worries about rising in”ation and a potential trade war between the U.S. and China, and big names like Facebook and Amazon have had a rough ride. The S&P is down 7.2 percent in the last three months and the Dow has slumped 8.6 percent. Facebook surged 9.1 percent to $174.16 after the companys advertisers appeared to shrug off the Cambridge Analytica privacy scandal. Facebook said its revenue jumped and there were few signs users or advertisers were abandoning the company since the scandal broke in mid-March. Alphabet, Googles parent company and the only digital publisher larger than Facebook, rose 2 percent to $1,043.31. Twitter gained 1.7 percent to $30.27. Facebook has faced a backlash about how it collects and uses data since the revelation that Cambridge Analytica, a data mining “rm linked to the Trump campaign, had gained information on up to 87 million of its users. Facebook stock is down 5.9 percent since then, and other technology companies have also stumbled as investors worried about the possibility that the government would start regulating them more harshly, which could affect their pro“ts. Amazon jumped 4 percent to $1,517.96. It rose another 6 percent in aftermarket trading as Wall Street was pleased with the online retailers “rst-quarter results. Wren, of Wells Fargo, said that big name technology and consumer-focused stocks have struggled since the market reached its recent highs, but they should continue to do well. This cycle isnt over and technology and the consumer discretionary sector are going to continue to participate in the upside (for the market),Ž he said. Chipotle Mexican Grill climbed after the company said sales improved in the “rst quarter, raising hopes that the chain is recovering from repeated food safety scares. The shares rose 24.4 percent to $422.50. They traded as high as $757 in mid-2015. Bond prices edged higher. The yield on the 10-year Treasury note dipped to 2.98 percent from 3.03 percent. Benchmark U.S. crude oil inched up 0.2 percent to $68.19 a barrel in New York. Brent crude, used to price international oils, rose 1 percent to $74.74 a barrel in London. Wholesale gasoline gained 1.1 percent to $2.11 a gallon. Heating oil rose 1.1 percent to $2.16 a gallon. Natural gas rose 1.3 percent to $2.82 per 1,000 cubic feet.Facebook and big tech stocks rally as US indexes climbBy MARLEY JAYAP MARKETS WRITER For Microsoft, Windows is no longer a core business so much as a complement to the companys other offerings. The company still makes money from Windows, the computer operating system that helped catapult the Microsoft brand to success more than three decades ago. But Windows share of the business has shrunk. The company on Thursday reported third-quarter revenue of $26.8 billion, an increase of 16 percent over the previous year. By contrast, Windows licensing revenue grew by just 4 percent. The slow growth of Windows sales is not too much of a worry for Microsoft, as the Redmond, Washington, company is using Windows to get individuals and businesses to spend on other products. That means giving out free updates to Windows 10 on a regular basis, rather than holding out for customers to pay for new versions every few years. By making Windows less restrictive, theyre creating a more bene“cial environment for the adoption of other products,Ž Morningstar analyst Rodney Nelson said. Under CEO Satya Nadella, Microsoft has been boosting its efforts on internet-based services in an acknowledgment that people are buying personal computers with Windows less often and are instead spending their time on phones and other devices. These services, mostly designed for business customers, include the cloud computing service Azure and subscriptions for the Of“ce 365 suite of workplace software such as email and spreadsheets. For individuals, Microsoft has also been using Windows to steer people to ad-support services such as Bing searches or as a portal for its Xbox gaming system. The shift was a bold move for a company that depended so much on Windows licenses for revenue. Windows still made up 29 percent of Microsofts total revenue in 2010, three years after Apples release of the “rst iPhone began shaking up the PC market. By last year, Windows was pulling in about $15 billion in annual revenue „ about the same amount as a decade earlier, but now only about 16 percent of the companys total business. Microsofts earnings for the January-March quarter beat Wall Street forecasts in both revenue and pro“t, powered largely by the performance of the cloud and Of“ce businesses. It reported pro“t of $7.42 billion, or 95 cents per share. The company doesnt release its total Windows revenue in its quarterly reports. The revenue comes from license fees paid by manufacturers that install Windows on PCs and servers. Nelson said Microsoft will still get a short-term bene“t from consumers and businesses that are still cycling off Windows 7 or Windows 8 and moving onto new computers equipped with Windows 10. But Nelson said the long-range view under Nadella, who became CEO in 2014, is to expect less revenue from Windows over time. Pretty much from Day 1 Satya has been de-emphasizing Windows,Ž Nelson said. Windows probably isnt going to matter nearly as much in 10 years as it did 10 years ago.ŽMicrosoft Windows adapts as its business importance declinesBy MATT OBRIENAP TECHNOLOGY WRITER AP FILE PHOTOIn this May 11, 2017, photo, members of a design team at Cirque du Soleil demonstrate use of Microsofts HoloLens device in helping to virtually design a set at the Microsoft Build 2017 developers conference in Seattle.

PAGE 20

Page 4 www.yoursun.com The Sun / Friday, April 27, 2018 -24.6 DeutschBk 14.34 -.26 +.3 DBXEafeEq31.87 +.27 -13.6 DevonE 35.78 +.58 -4.7 Diageo 139.15 +1.54 +3.7 DiamOffsh 19.28 +.02 -10.3 DianaShip 3.65 +.06 -2.4 Diebold 15.95 ... +16.8 DigiIntl 11.15 -.30 -9.1 DigitalRlt 103.50 +2.03 +26.8 Dillards 76.12 +1.65 -17.5 DxGBull rs 26.15 +.26 -18.6 DrGMBll rs 14.46 +.21 -5.6 DirSPBear s28.28 -.92 -30.6 DxSPOGBr rs8.23 -.33 -1.1 DirDGlBr rs 23.44 -.33 -9 .8 DxSCBear rs11.07 -.16 -5.0 DrxSPBull s42.10 +1.23 -5.9 Discover 72.37 +.51 +7.9 DiscIncA 24.15 +.05 +6.9 DiscIncC 22.64 +.08 -7.1 Disney 99.84 -1.31 +6.5 DollarGen 99.03 +1.78 -9.7 DollarTree 96.93 +.02 -19.8 DomEngy 65.00 +.20 +32.6 Dominos 250.61+17.08 -9.5 Domtar g 44.80 -.52 -7.9 Donaldson 45.09 ... -6.8 Dover 94.13 -.81 -10.1 DowDuPnt 64.04 +.40 -12.2 DryStrt 7.59 +.01 -4.4 DufPUC 8.46 -.01 -5.1 DukeEngy 79.84 +.95 -1.7 DukeRlty 26.76 +.80 -3.8 Dunkin 62.02 -.19 +2.5 eBay s 38.68 -2.29 +9.0 EOG Rescs117.62+2.22 -10.5 EQT Corp 50.94 +3.99 -21.0 EQT Mid 57.72 -4.52 -3.9 Eaton 75.91 -.82 +7.5 EV EEq2 16.36 +.20 -2.3 EVTxMGlo 9.16 +.08 +8.9 Ecolab 146.18 +1.01 +3.1 EdisonInt 65.22 +.38 +15.0 EdwLfSci s129.61 +.09 -34.1 EldorGld g .94 -.01 +13.8 ElectArts 119.60 +2.92 +189.8 Eleve nBio 2.35 -.02 -2.3 EliLilly 82.55 +1.41 +.8 EllieMae 90.15 +1.57 +.7 ElmiraSB 20.60 -.15 +1.9 EmergeES 7.33 +.07 -3.2 EmersonEl 67.49 -1.22 -15.2 EmpStRTr 17.40 +.28 -23.4 EnbrdgEPt 10.58 +.04 -24.8 Enbridge 29.42 +.15 -4.4 EnCana g 12.75 +.05 -27.6 Endo Intl 5.61 -.06 -8.2 EgyTrEq s 15.85 +.22 +1.4 EngyTrfPt 18.17 -.03 +22.4 Enerpls g 11.98 +.02 -13.4 EnLinkLLC 15.25 +.40 -10.8 Ennis Inc 1 8.50 +.45 -4.1 ENSCO 5.67 -.37 -.1 Entergy 81.29 +1.87 +1.8 EntProdPt 26.98 -.04 +7.8 EnvisnHl n 37.25 -.84 +13.8 Ericsson 7.60 -.09 -5.0 EversrceE 60.02 +.65 -16.4 EvineLive 1.17 -.08 -11.3 ExactSci h 46.60 +1.33 +.3 Exelon 39.51 +.35 -11.2 Expedia 106.35 -2.09 +2.8 ExpScripts 76.71 +.19 -.6 ExtrOilGs n 14.22 +.47 -3.3 ExxonMbl 80.86 +1.36 +128.7 EyePtPh 2.47 +.10 -4.8 FNBCp PA 13.15 -.02 -1. 3 Facebook174.16+14.47 +6.7 FairmSant 5.58 +.07 -8.8 Fastenal 49.86 +.29 -1.0 FedExCp 246.93 +.03 -14.3 FedRlty 113.86 +1.70 -13.9 FedInvst 31.07 +.07 +2.8 FedNatHld 17.04 -.11 +17.3 Ferrari n 122.98 +.16 -14.7 Ferrellgs 3.65 -.05 +31.7 FiatChrys 23.50 +.02 -5.1 FidlNatFn 37.23 ... -14.7 FidusInvst 12.95 ... +10.8 FifthThird 33.62 +.08 -23.3 Finisar 15.60 +.59 -7.9 FstData n 15.39 +.40 -7.3 FstHori zon 18.54 -.14 +11.2 FstSolar 75.08 +1.50 +12.0 FirstEngy 34.29 +.13 -6.1 Fitbit n 5.36 +.13 -10.8 FlrtyTotR 19.27 +.10 -7.5 Flex Ltd 16.64 +.05 +17.0 FlowrsFds 22.60 +.19 +15.1 Fluor 59.46 -.18 -7.9 FootLockr 43.16 +1.22 -8.5 FordM 11.43 +.32 -.1 Fortive n 72.27 +.07 -17.2 FBHmSec 56.64 +.61 -22.0 FrankRes 33.78 +.20 -17.6 FrptMcM 15.63 +.26 G-H-I -15.7 GGP Inc 19.71 +.32 +5.1 GNC 3.88 +.02 +3.6 GW Pharm136.78 -1.81 -4.9 GabDvInc 22.26 +.16 +2.6 GabMultT 9.44 +.03 -17.3 GabUtil 5.87 +.03 -23.8 GameStop 13.67 +.21 -7.8 Gam&Lsr n 34.13 +.37 -11.0 Gap 30.12 +.21 -1.0 Garmin 58.96 +1.13 -1.5 GAInv 33.88 +.20 +4.1 GenDynam211.75 -2.78 -17.7 GenElec 14.38 +.33 -25.2 GenMills 44.37 +.33 -6.7 GenMotors 38.25 +.14 -3.0 GenesisEn 21.67 -.04 +13 4.0 Genprex n 11.00 +5.11 +9.8 Gentex 23.01 +.02 -6.3 GenuPrt 88.99 +.17 -7.4 Genworth 2.88 +.07 +30.4 Gerdau 4.85 +.10 +120.6 GeronCp 3.97 -.22 +3.2 GileadSci 73.90 +.65 +13.3 GlaxoSKln 40.20 +1.08 -49.8 Globalstar .66 +.01 +26.4 GlobusMed 51.97 -.07 +28.8 GoDaddy n 64.75 +1.40 -13.3 GoldFLtd 3.73 ... +7.0 Goldcrp g 13.66 -.29 -5.8 GoldmanS240.09 +.86 -21.4 Goodyear 25.40 -.11 -34.7 GoPro 4.94 +.08 -31.9 GovPrpIT 12.63 +.07 -1.2 vjGrace 69.32 +.47 +21.9 GranTrra g 3.29 +.06 -5.7 GraphPkg 14.57 -.25 +.4 GtPlainEn 32.38 +.47 -.9 Greif A 60.01 +.01 +2.2 Griffin 37.50 -.21 -7.5 Groupon 4.72 +.06 -8.7 GpTelevisa 17.05 -.34 -13.9 GuangRy 28.76 +.93 -24.0 GulfportE 9.70 +.67 -19.8 H&E Eqp 32.59 -5.18 +8.5 HCA Hldg 95.34 -3.08 -14.2 HCP Inc 22.38 +.04 +2.2 HP Inc 21.48 +.17 -31.0 HRG Grp 11.70 -3.32 -3.3 HSBC 49.96 -.16 -29.0 HainCels lf 30.08 +.51 -29.1 HalconRs n 5.37 -.09 +7.6 Hallibrtn 52.60 +.85 -12.6 Hanesbds s18.27 +.26 +9.0 HanoverIns117.81 -1.20 -17.8 HarleyD 41.82 -.51 -14.3 Harmonic 3.60 ... +9.6 HarmonyG 2.05 +.08 +11.5 Harsco 20.80 -.45 -7.2 HartfdFn 52.20 +.37 -5.6 Hasbro 85.81 -1.16 -4.4 HawaiiEl 34.55 +.14 -25.4 HlthCSvc 39.34 +.03 -2.8 HeclaM 3.86 -.04 -60.4 HeliMAn h 2.50 -.01 +5.0 HelixEn 7.92 +.34 -17.8 Hershey 93.29 -.25 -3.1 HertzGl 21.42 +.14 +23.1 Hess 58.44 -.90 +21.1 HP Ent n 17.39 +.08 +31.6 HighPtRs 6.75 +.10 -3.4 HilltopH 24.47 -.11 +2.6 Hilton 81.93 +.10 -34.1 HimaxTch 6.87 +.10 +21.3 HollyFront 62.11 +2.48 -2.0 HomeDp 185.72 +8.33 +2.0 Honda 34.76 +.16 -4.3 HonwllIntl 146.80 -.26 -.2 Hormel s 36.31 +.16 -15.8 HospPT 25.12 +.01 -1.3 HostHotls 19.6 0 -.02 +2.2 HuanPwr 25.56 +.22 -21.6 Hubbell 106.17 -1.74 +19.4 Humana 296.23 -1.16 +3.2 HuntBncsh 15.03 -.03 +6.7 HuntgtnIng251.50 -1.00 -10.4 Huntsmn 29.82 +.22 -6.5 IAMGld g 5.45 +.07 -14.4 ICICI Bk 8.33 +.02 +27.3 IdexxLab s199.06 +4.45 -8.9 ING 16.82 -.16 +20.6 IQIYI n 18.75 +.74 +1.1 iShGold 12.65 -.04 +6.0 iShBrazil 42.87 +.83 +2.4 iShEMU 44.44 +.14 -.2 iSh HK 25.36 +.03 +.4 iSh SKor 75.20 +1.90 +4.0 iShMexico 51.26 +.25 -2.6 iShSilver 15.58 -.03 -1.8 iShSelDiv 96.77 +.67 +1.3 iShChinaLC46.79 +.21 -.3 iSCorSP500268.15+2.73 -3.2 iShUSAgBd105.85 +.18 -.3 iShEMkts 46.97 +.67 -5.3 iShiBoxIG 115.06 +.34 -4.9 iShEMBd 110.40 +.09 -7.0 iSh20 yrT 117.98 +.82 -.7 iSh1-3yTB 83.28 +.01 +.8 iS Eafe 70.90 +.35 -1.7 iShiBxHYB 85.80 +.30 -1.4 iShNsdBio s105.30+2.04 -4.0 iShIndia bt 34.63 +.43 +1.6 iShR2K 154.91 +.71 -5.7 iShCorHiDv 84.96 +.16 +.2 iShChina 66.64 +.61 -2.7 iShUSPfd 37.05 +.03 -7.5 iShREst 74.90 +.90 -10.2 iShHmCnst 39.24 +.57 +1.1 iShCorEafe 66.85 +.35 +1.9 Idacorp 93.12 +1.30 -15.2 ITW 141.41 -10.19 +11.0 Illumina 242.63+11.44 -33.9 Incyte 62.61 -.38 +10.5 IndBkMI 24.70 +.10 +7.6 Infosys 17.46 +.25 -4.7 IngerRd 85.01 -.15 -10.5 Ingredion 125.12 -.40 +14.9 Intel 53.05 +1.67 +194.7 Intelsat 9.99 -.24 +19.9 InterceptP 70.07 +3.92 +3.4 IntcntlExc s 72.96 -.25 -4.4 IBM 146.72 +.78 +3.1 IntlGmeT n 27.33 +.48 -9.6 IntPap 52.38 -1.10 +21.5 Interpublic 24.49 +.14 -21.2 Intersectns 1.78 -.07 +1.9 IntPotash 4.85 +.14 +22.3 IntSurg s 446.19 +8.23 -18.3 Invesco 29.85 -.89 -2.4 InvestBncp 13.54 -.07 -13.6 IonisPhm 43.48 -.50 +1.7 iShJapan rs60.95 +.37 -.4 iSTaiwn rs 36.07 +.15 -.1 iSh CorEM 56.86 +.68 +14.2 ItauUnibH 14.84 +.34 J-K-L -11.9 JD.com 36.50 +.62 +3.0 JPMorgCh110.10 +.11 -6.0 JPMAlerian 25.81 -.05 -11.7 JacobsEng 58.21 -.43 +14.3 JaguarHlth .16 ... -2.1 JkksPac 2.30 +.20 -14.2 JetBlue 19.17 ... -8.4 JohnJn 128.01 +1.25 -9.9 JohnContl n34.34 +.55 -14.1 JnprNtwk 24.48 +.19 -16.3 KBR Inc 16.60 +.61 -.8 KKR 20.89 +.14 -4.0 KLA Tnc 100.83 +2.18 +1.4 KC Southn106.70 -2.35 -11.6 Kellogg 60.10 -.85 +4.5 KeryxBio 4.86 +.25 +.6 Keycorp 20.29 +.06 +29.3 Keysight 53.79 +.26 -14.9 KimbClk 102.69 +.39 -22.5 Kimco 14.07 +.83 -10.2 KindMorg 16.22 -.04 -9.5 Kinross g 3.91 +.01 -10.1 KnSwftT rs39.30 -2.82 +12.2 Kohls 60.85 +.85 +4.4 KosmosEn 7.15 +.31 -26.3 KraftHnz n 57.33 +.48 +3.8 KratosDef 10.99 +.10 -6.6 Kroger s 25.63 ... -2.6 Kulicke 23.70 +.21 -41.1 L Brands 35.44 -.02 +1.6 L-3 Tch 200.93 -1.07 -25.2 LKQ Co rp 30.42 -7.17 -19.0 LTC Prp 35.28 +.43 +3.4 LamResrch190.40 +3.73 +17.6 LambWst n 66.41 +.56 -3.5 Landstar 100.45 -6.35 +3.6 LaredoPet 10.99 +.24 +5.2 LVSands 73.11 +.77 +6.8 LaSalleH 29.99 -.14 -5.7 LeggMason39.58 +1.93 -10.5 LeggPlat 42.72 +.89 -30.8 LendingClb 2.86 +.09 -14.2 LennarA 54.29 +.38 -8.2 LeucNatl 24.31 -.15 -1.1 LbtyASE 6.23 +.05 -7.5 LibtyGlobC 31.29 -.10 -5.4 LibtProp 40.68 + .66 +18.1 LimelghtN 5.21 +.20 -7.4 LincElec 84.78 -.27 -3.7 LloydBkg 3.61 -.02 +2.9 LockhdM 330.40 +.90 -10.4 Lowes 83.28 +1.80 M-N-0 +6.7 M&T Bk 182.46 -.06 +20.1 MBIA 8.79 -.02 -7.7 MDC 29.44 +.43 +4.4 MDU Res 28.06 +.28 -16.1 MER Tel rs 1.77 +.09 -29.1 MGIC Inv 10.01 -.16 -3.3 MGM Rsts 32.29 -3.04 -4.5 MPLX LP 33.87 -.02 -6.3 MVC Cap 9.90 ... -15.1 Macerich 55.78 +.53 -41.0 Macquarie 37.86 -.19 +26.0 Macys 31.75 +1.03 +5.2 Magna g s 59.62 +.63 -8.9 Manulife g 19.00 +.06 +9.0 MarathnO 18.46 +.49 +25.7 MarathPt s 82.93 +2.70 +1.5 MAR 137.76 +.52 +11.1 MartinMid 15.55 -.15 -2.7 MarvellTch 20.89 +.51 -15.0 Masco 37.33 +.16 +17.7 MasterCrd 178.16 +5.69 -9.1 Mattel 13.98 +.50 +3.9 Mattersight 2.65 +.50 +5.7 MaximIntg 55.26 +.86 +4.8 McCorm 106.85 +1.66 +7.3 McDrmInt 7.06 +.27 -7.7 McDnlds 158.90 +2.96 -1.3 McKesson153.96 +2.25 -9.3 MedProp 12.50 +.15 -17.2 MedleyCap 4.32 +.03 -12.9 Mednax 46.52 -6.17 -.2 Medtrnic 80. 59 +1.13 +5.6 MelcoResE 30.66 -.34 +5.6 Merck 59.41 -.22 -7.6 MercGn 49.39 -.03 -21.8 Meredith 51.65 -.10 -13.6 Meritor 20.26 -.37 -4.7 MetLife 48.17 +.34 -3.4 Microchp 84.90 +1.92 +21.9 MicronT 50.14 +2.54 +10.2 Microsoft 94.26 +1.95 -17.2 Microvisn 1.35 +.03 -4.7 Middleby 128.55 +2.32 +4.4 MdsxWatr 41.66 +1.22 -6.6 MHowHiInc 11.65 -.04 -37.2 MiMedx 7.92 -.32 +35.6 MitelNet g 11.16 +.03 -6.7 MitsuUF J 6.78 -.04 -11.7 MolsCoorB 72.49 +.58 -7.1 Mondelez 39.77 +.09 +26.0 MngDB A n37.39 +2.49 +7.0 Monsanto 124.99 +.31 -12.9 MonstrBv s 55.10 +.69 -6.5 Moog A 81.21 -.66 -.5 MorgStan 52.20 +.16 +5.9 Mosaic 27.17 +.17 +21.6 MotrlaSolu109.83 +.41 +91.4 Mulesft n 44.51 +.36 -1.7 MurphO 30.51 -.29 -6.6 Mylan NV 39.50 +.56 -8.2 NCR Corp 31.19 -.02 ... nLIGHT n 26.95 ... +10.0 NRG Egy 31.34 +.25 -5.3 NRG Yld C 17.90 +.25 -12.5 NXP Semi 102.49 +1.30 +14.6 Nabors 7.83 +.16 -5.7 NatFuGas 51.78 +.84 -1.4 NatGrid 57.99 +1.47 -11.3 NtHlthInv 66.84 +.50 -2.3 NatPresto 97.20 -.35 +.9 Navient 13.44 +.18 +41.0 NektarTh 84.19 +1.60 +10.6 Neogen s 68.19 -.29 -92.8 Neovasc g .04 -.00 +63.6 Netflix s 313.98 +8.22 -45.1 Netlist h .17 +.02 -28.9 NwGold g 2.34 -.17 +3.1 NJ Rscs s 41.45 +.40 +.5 NewMedia 16.86 -.08 -3.9 NewOriEd 90.29 +1.82 -5.3 NewResid 16.94 +.30 -8.6 NY CmtyB 11.90 -.14 -1.9 NYMtgTr 6.05 +.04 +21.1 NY Times 22.40 +.05 -12.8 NewellRub 26.96 -.22 -6.3 NewfldExp 29.55 +.17 +8.7 NewmtM 40.77 +.25 +4.5 NextEraEn163.21 +2.88 -5.4 NiSource s 24.28 +.37 -12.3 Nielsen plc31.91 -2.44 +8.8 NikeB s 68.05 +1.38 +6.0 NobleCorp 4.79 -.06 +16.9 NobleEngy 34.07 +.21 +26.0 NokiaCp 5.87 -.05 -15.9 Nordic Am 2.07 -.01 -.1 NorflkSo 144.69 -1.27 +8.8 NorthropG 333.96 +1.34 +.1 NwstBcsh 16.74 -.09 +3.4 NwstNG 61.70 +1.00 +3.4 NorwCruis 55.05 -1.33 -8.0 Novartis 77.21 +.79 +30.6 Novavax 1.62 -.02 -12.1 NovoNord 47.16 +.28 +5.8 NuSkin 72.22 +.58 -.7 Nucor 63.14 -.04 -7.5 NuvDivA 13.00 +.04 -9.2 Nv AMT-Fr 15.68 +.04 -4.8 NvPfdInco 9.84 +.03 -3.0 NuvEqtP 13.82 +.10 +16.4 Nvidia 225.22 +8.56 +9.0 NxS tageMd26.41 +.31 ... OGE Engy 32.91 +.11 +7.0 OReillyAu257.40+29.73 -10.8 OaktrSpL 4.36 +.07 -3.2 OaktStInco 8.13 +.06 +26.2 OasisPet 10.61 -.03 +5.3 OcciPet 77.60 +.24 -.7 Oceaneerg 20.99 -.43 +1.7 OceanFst 26.69 -.20 -37.9 OfficeDpt 2.20 +.02 +31.3 OilStates 37.15 +3.75 +.6 OldNBcp 17.55 -.20 -4.0 OldRepub 20.52 -.71 -13.8 Olin 30.67 +.73 -6.5 OmegaHlt 25.74 +.20 +13.4 OnSmcnd 23.75 +.63 +12.5 ONEOK 60.13 +.53 -36.7 OpkoHlth 3.10 +.06 -2.8 Oracle 45.96 +.21 +14.5 Orbotch 57.50 +.79 -11.9 Organovo 1.18 +.02 +11.4 Orthofix 60.93 +1.23 -20.0 OshkoshCp72.75 -1.66 -.1 OtterTail 44.40 +.40 -17.6 OwensMin 15.56 +.26 -27.4 OwensCorn66.79 -.67 P-Q-R +8.6 PBF Engy 38.50 +.78 +3.3 PG&E Cp 46.29 -.05 +1.0 PNC 145.73 +.03 -1.9 PNM Res 39.70 +.55 +6.4 POSCO 83.12 +.11 -7.8 PPG s 107.70 -.18 -6.8 PPL Corp 28.84 +.20 -9.6 Paccar 64.26 -.64 +32.7 PalatinTch 1.14 -.03 +33.6 PaloAltNet193.71 +3.16 +13.1 Pandora 5.45 +.23 -36.5 ParkDrl .64 +.01 -18.6 ParkerHan162.55 -5.72 +1.3 ParsleyEn 29.82 -.21 -8.3 PattUTI 21.11 +1.25 -10.8 Paychex 60.75 +.75 +3. 3 PayPal n 76.03 +2.03 -12.8 Pembina g 31.56 +.14 +15.7 PengthE g .92 +.06 -5.4 PnnNtGm 29.65 +3.39 -1.4 PennantPk 6.81 +.03 -1.9 Penney 3.10 +.02 -4.6 Penske 45.67 -.73 -4.3 Pentair 67.58 -.06 -1.3 PeopUtdF 18.46 -.01 -13.9 PepsiCo 103.26 +2.11 +1.5 PerkElm 74.20 +.96 -9.8 Perrigo 78.60 +.78 +32.2 PetrbrsA 13.00 +.47 +36.5 Petrobras 14.05 +.55 +1.7 Pfizer 36.85 +.17 -22.9 PhilipMor 81.49 -.32 +12.4 PhilipsNV 42.49 +.25 +11.2 Phillips66 112.52 +2.73 -.3 PimIncStr2 10.40 -.01 -4.8 PinWst 81.05 +1.13 +16.1 PioNtrl 200.73 +1.83 -4.5 PitnyBw 10.68 +.09 +18.4 PivotSft n 18.62 +.48 +16.5 PlainsAAP 24.04 -.27 -21.2 PlugPowr h 1.86 +.02 -14.5 Polaris 106.07 +.93 -2.8 PolyOne 42.29 -1.77 +5.3 PwshDB 17.49 +.09 +16.2 PS Oil 11.79 +.07 +.5 PS SrLoan 23.15 +.06 +4.0 PwShs QQQ161.99 +3.34 +.8 Praxair 155.99 +6.24 -13.2 PrinFncl 61.27 +.19 -16.1 ProAssur 47.95 +.15 +5.3 PrUltPQ s146.09 +8.53 +51.7 PUVixST rs15.49 -1.22 -90.4 ProShtVx s 12.25 +.32 -20.8 ProctGam 72.75 +.45 -.7 ProShSP rs29.98 -.30 -2.7 PrUShSP rs39.96 -.83 -11.9 PUShtQQQ11.79 -.52 -19.4 PShtQQQ rs17.34 -1.12 -2.9 PrUShD3 rs18.93 -.59 -5.6 PUShtSPX 10.73 -.33 -5.5 ProspctCap 6.37 -.01 -68.6 Prothena 11.79 +.80 -6.8 Prudentl 107.19 + .42 -.6 PSEG 51.17 +.83 -4.4 PubStrg 199.82 +6.11 -6.6 PulteGrp 31.07 +.54 -5.0 PMMI 7.04 +.04 +26.2 QEP Res 12.08 -.32 -21.2 Qualcom 50.47 +.72 +57.1 QuaCare 21.69 -1.01 +2.9 QstDiag 101.36 +.21 -3.0 QuratQVC A23.68 -.03 -30.1 RPC 17.84 -.09 -28.4 RadianGrp 14.76 -.24 +6.1 RLauren 110.01 +1.22 -17.1 RangeRs 14.15 +.61 +9.3 RavenInds 37.55 +.05 +17.6 Rayonier 37.20 +.08 +12.8 Raytheon 211.07 -2. 62 -9.3 Realogy 24.04 -.35 -11.6 RltyInco 50.39 +.78 +4.0 RedwdTr 15.42 +.05 -13.8 Regenrn 323.97 +7.80 +8.9 RegionsFn 18.81 -.21 +8.4 RelStlAl 93.03 +4.23 +4.3 Replgn 37.85 +.22 +3.3 ResCap rs 9.68 +.20 -11.4 RestBrnds 54.47 -.43 -15.6 RetailOpp 16.83 +.52 -12.7 RiceMidstr 18.75 -.07 -15.2 RiteAid 1.67 +.08 -15.8 RockwlAut165.29 -2.01 -2.0 RockColl 132.96 -.34 -27.7 Rogers 117.12 +.26 +2.8 Ro per 266.21 -1.61 -4.3 Rowan 14.99 -.05 -7.6 RoyalBk g 75.47 +.26 -5.3 RylCarb 112.93 -5.56 +6.2 RoyDShllB 72.55 -.90 +5.4 RoyDShllA 70.30 -.82 S-T-U+12.3 S&P Glbl 190.25 +.67 +8.3 S&T Bcp 43.11 -.02 -8.5 SCANA 36.39 -.16 -11.8 SEI Inv 63.35 -5.11 -3.2 SLGreen 97.67 +1.28 +4.4 SLM Cp 11.80 -.09 +6.0 SM Energy 23.41 +.18 -1.7 SpdrDJIA 243.12 +2.42 +1.1 SpdrGold 124.97 -.44 -.2 S&P500ETF266.31+2.68 +3.5 SpdrBiot s 87.84 +1.49 -10.4 SpdrHome 39.67 +.34 +2.2 SpdrS&PBk48.40 -.16 -2.3 SpdrLehHY 35.89 +.12 +5.6 SpdrS&P RB62.15 +.01 +.2 SpdrR etl s 45.26 +.65 +6.6 SpdrOGEx 39.65 +.53 -1.1 SpdrMetM 35.96 +.02 +1.5 STMicro 22.17 +.18 +4.4 SabnR 46.55 +.05 -5.4 Saia Inc 66.90 -4.75 -6.9 StJoe 16.80 -.15 +18.2 Salesforce120.83 +3.51 -8.3 SallyBty 17.20 +.28 -14.8 SJuanB 7.02 +.10 -.9 SangTher 16.25 -1.05 -6.1 Sanofi 40.36 +.25 +.3 SantCUSA 18.68 +.08 +3.1 Schlmbrg 69.47 +.37 +8.3 Schwab 55.65 +1.05 -12.5 ScorpioTk 2.67 -.03 +14.3 SeadrillLtd .26 +.00 +41.8 SeagateT 59.34 +1.04 -10.1 SearsHldgs 3.22 ... +13.6 Seaspan 7.67 -.05 +3.2 SempraEn110.38 +1.07 -20.7 SenHous 15.18 +.02 ... ServiceCp 37.31 -1.54 +26.7 ServcNow 165.16 +7.16 -9.5 Sherwin 371.27 -1.45 -7.7 ShipFin 14.30 +.10 -12.6 SimonProp150.16 +3.42 +17.7 SiriusXM 6.31 +.06 -11.8 BlkMuniast 13.20 +.05 -1.6 Blackstone 31.51 -.15 +8.9 BlockHR 28.55 +.43 +12.4 BloominBr 23.99 +.51 -43. 9 BlueAprn n 2.26 +.29 +16.2 Boeing 342.79 -.07+21.5 BookingHl 2111.80 +34.19 +1.4 BorgWarn 51.81 -1.10 +13.3 BostBeer 216.55 -.50 +18.8 BostonSci 29.45 +.03 +7.0 Box Inc n 22.59 +.48 -4.6 BoydGm 33.45 -.30 -31.0 BrigStrat 17.51 -2.20 +6.5 Brinker 41.37 +.75 -15.1 BrMySq 52.04 +.28 -17.5 BritATob s 55.24 +1.64 -22.7 BrixmorP 14.43 +.45 -10.3 BroadcInc 230.42 +1.42 -32.7 Brookdale 6.53 +.01 -8.8 Brkf Infra s 40.85 +.09 +7.6 Brunswick 59.39 +1.23 -17.8 Buckeye 40.71 +.02 -28.1 CBL Asc 4.07 +.18 +9.2 CME Grp 159.45 -1.63 -1.8 CMS Eng 46.44 +.58 -12.6 CNH Indl 11.71 -.19 -2.3 CNX Resc 14.30 -.10 +7.7 CSX 59.24 -.75 +6.6 CVR Rfng 17.65 +.65 -5.3 CVS Health68.69 +.96 -9.3 CYS Invest 7.28 +.66 -17.9 CabotO&G 23.47 +.30 -4.6 Cadence 39.89 +.33 -9.9 CaesarsEnt 11.40 -.10 +12.1 Cal-Maine 49.85 -.10 +1. 4 CalaCvHi 12.02 +.10 +8.2 CalAmp 23.18 +.46 +29.9 CalifRes rs 25.26 -.28 -12.2 CalifWtr 39.80 +.55 +14.8 CallonPet 13.95 -.06 -8.4 CalumetSp 7.05 +.03 -7.6 CamdenPT 85.05 +.70 -13.3 CampSp 41.73 +.22 -10.7 CIBC g 86.95 +.65 -6.0 CdnNR gs 77.54 +.94 +1.7 CdnNRs gs 36.31 +.06 +21.6 CannaeHl n20.70 +.36 -8.0 CapOne 91.66 -1.10 -16.6 CapSenL 11.25 -.27 +3.2 CapsteadM 8.93 +.02 +88.3 CpstnTur rs 1.45 +. 01 +4.8 CardnlHlth 64.19 +.62 -3.2 CarMax 62.09 ... -3.1 Carnival 64.31 -1.76 +2.6 CarpTech 52.31 +3.11 -7.4 Carrizo 19.70 +.24 -9.3 Carters 106.57 +1.66 +43.7 Carvana A n27.48 -1.78 +33.8 CasaSys n 23.77 -1.98 -7.2 Caterpillar 146.31 +1.12 +2.1 CedarF 66.38 +.95 -11.8 Celgene 92.08 +2.88 -72.3 CelldexTh .79 +.04 -14.0 Cemex 6.45 -.17 +15.5 Cemig pf 2.38 +.06 +10.1 CenovusE 10.05 +.09 -11.5 Center Pnt 25.11 +.19 +12.4 CntrStBk 28.91 +1.09 +11.0 CntryLink 18.52 +.02 -12.5 Cerner 58.99 +.65 -5.9 ChkPoint 97.48 +1.15 +8.2 Cheesecake52.11 +1.19 +4.4 ChemFinl 55.82 -1.04 +2.3 Chemours n51.22 +.30 -23.7 ChesEng 3.02 +.04 -.8 Chevron 124.22 +1.50 -13.2 ChicB&I 14.01 -.65 +17.7 Chicos 10.38 +.37 -1.5 ChinaSoAir 51.06 +.11 +46.2 Chipotle 422.50+82.98 -8.0 ChurchDwt s46.14 +.25 +24.8 CienaCorp 26.13 -.49 -15.2 Cigna 172.15 +.45 -4.7 CinnFin 71.44 -3.38 -30.4 Cirrus 36.12 +.76 +15.4 Cisco 44.21 +.50 -39.4 CgpVelICrd 8.51 -.09 -7.0 Citigroup 69.18 -.18 ... CitizFincl 41.98 -.54 +15.0 CitrixSy s 101.17 +4.59 -20.2 CleanEngy 1.62 +.05 +3.9 ClevCliffs 7.49 +.01 -21.9 Clorox 116.15 -.27 -6.8 CocaCola 42.75 +.32 +8.4 Coeur 8.13 -.28 +15.1 CognizTch 81.73 +.82 -10.6 CohStQIR 11.31 +.13 -10.5 CohStSel Pf 25.27 ... -11.7 ColgPalm 66.59 +.18 -46.3 ColNrthS n 6.13 +.11 -16.4 Comcast s 33.33 -.93 +10.2 Comerica 95.70 -.37+54.1 CmpTask 7.86 -.05 -17.3 ComstkRs rs7.00 +2.24 +38.2 Comtech 30.58 -.13 -.7 ConAgra 37.41 +.26 +20.0 ConnWtrSv 68.90 +1.19 +22.0 ConocoPhil 66.97 +1.91 -7.7 ConsolCom11.25 +.02 -6.5 ConEd 79.45 +1.06 +.1 ConstellA 228.73 +1.86 +4.9 Constellm 11.70 +.60 +24.3 ContlRescs 65.84 +.47 -23.3 CooperTire 27.10 -.30 +24.4 CorOnDem 43.95 +.96 -15.9 Corning 26.90 -.16 -7.0 CorpOffP 27.16 +.22 +4.9 Costco 195.26 +1.29 -15.0 Coty 16.91 +.15 +34.1 CSVixSh rs 7.43 -.72 -12.8 CS VSSilv 10.12 -.08 +5.4 CrestEq rs 27.20 +.30 -1.1 Criteo SA 25.74 -2.11 +26.4 Crocs 15.98 +.14 -5.3 CrwnCstle 105.10 -.10 -10.4 CrownHold 50.40 +.32 -8.2 Ctrip.com s 40.50 -.79 -8.3 Cummins 161.99 -.15 +6.3 CybrOpt 15.95 +.25 +6.1 CypSemi 16.17 +.22 D-E-F -.9 DCT IndlTr 58.27 +.87 -19.6 DDR Corp 7.20 +.37 +.7 DNP Selct 10.88 +.06 -11.0 DR Horton 45.47 +.54 -4.2 DTE 104.83 +.82 -3.3 Darden 92.85 +1.73 -42.7 DareBio rs 1.24 -.03 -23.6 DeanFoods 8.83 +.09 -12.9 Deere 136.33 -1.67 -5.1 DeltaAir 53.13 -1.52 +50.2 DenburyR 3.32 +.13 -68.2 Dermira 8.84 +.01 A-B-C+12.4 AES Corp 12.17 +.14 ... AFLAC s 45.68 +.27 -5.4 AGNC Inv 19.09 +.15 -14.7 AK Steel 4.83 -.02 -14.9 AT&T Inc 33.10 -2.10 +6.2 Aarons 42.34 -2.79 +4.3 AbbottLab 59.50 +.85 +.8 AbbVie 97.44 +5.57 +54.5 AberFitc 26.93 +1.05 -49.8 AcadiaPh 15.12 -.08 -11.3 AccelrDiag 23.25 -.10 +18.6 Accuray 5.10 ... +4.8 ActivsBliz 66.34 +1.52 -20.5 Adient n 62.54 -1.18 +26.6 AdobeSy 221.91 +4.59 -8.0 Adv EnId 62.10 +1.90 +7.4 AMD 11.04 +1.33 -5.9 Aecom 34.94 -.55 +16.7 Aegon 7.35 +.05 -2.5 AeroViron 54.75 +.26 -.9 Aetna 178.82 -.17 +25.0 AeviGeno 1.50 -.06 -.9 Agilent 66.37 +.57 -16.1 Aircastle 19.62 -.07 +310.4 AkersBios .55 +.06 -57.8 Akorn Inc 13.60 +.07 -10.4 AlaskaAir 65.90 -.49 -42.5 AlaskCom 1.54 -.01 -24.5 Albemarle 96.55 +1.09 -1.7 Alcoa Cp 52.94 +.99 +1.5 Alexion lf 121.42+15.38 +.9 Al ibaba 173.90 +3.68 +17.0 AlignTech259.89+14.26 +13.5 AllegTch 27.41 +.34 -1.2 Allegion 78.59 -4.44 -1.9 Allergan 160.53 +3.41 +2.7 Allete 76.37 +1.10 -20.1 AllnceRes 15.75 -.25 +4.8 AlliBern 26.25 +.15 +.6 AlliantEg s 42.86 +.63 -9.4 AllisonTrn 39.02 +.06 -6.9 Allstate 97.53 +.04 -6.8 AllyFincl 27.18 -.74 -25.0 AlnylamP 95.30 +.97 -.6 Alphabet C1040.04 +18.86 -1.0 Alphabet A1043.31 +20.32 -4.8 AlpTotDiv 9.02 +.05 -6.5 AlpAlerMLP10.09 -.04 -.1 Altaba 69.80 +1.53 -23.3 Altria 54.77 -1.07 -28.7 Amarin 2.86 +.18 +29.8 Amazon 1517.96+57.79 -18.7 Ambarella 47.75 +1.70 +3.1 Ambev 6.66 +.05 -1.9 Ameren 57.87 +.66 +3.7 AFMulti 6.28 +.08 +8.6 AMovilL 18.62 -.02 -18.6 AmAirlines42.37 -2.88 +15.2 AEagleOut 21.65 +.58 -5.2 AEP 69.77 +.68 +.9 AmExp 100.23 +1.45 -6.8 AmIntlGrp 55.54 +.14 -.4 AmStsWt r 57.65 +2.15 -6.1 AmWtrWks 85.89 +1.14 -9.2 Amerigas 41.98 +.18 -16.1 Ameriprise142.18 +.74 +.3 AmeriBrgn 92.08 +.65 -1.3 Ametek 71.50 -.45 +.8 Amgen 175.37 +.54 -4.6 Amphenol 83.79 +.91 +25.8 Anadarko 67.50 +.67 +9.5 Andeavor 125.15 +5.06 -8.7 ABInBev 101.90 -1.33 -12.4 Annaly 10.41 +.09 +2.2 AnteroRes 19.41 +.20 +5.3 Anthem 237.00 -1.84 +2.2 Anthem un 57.22 -.39 -12.5 Anworth 4.76 +.03 3.2 Apache 40.88 -.12 -5.7 ApolloInv 5.34 ... -3.0 Apple Inc 164.22 +.57 -1.2 ApldMatl 50.49 +1.35 -10.5 ApldOptoel 33.84 +1.22 -11.3 AquaAm 34.79 +.27 -10.8 ArcBest 31.90 -1.35 -11.9 ArchCoal 82.11 -13.92 +14.4 ArchDan 45.85 +.01 +3.3 Archrock 10.85 +.15 -18.4 Arconic 22.24 +.09 +1.4 AresCap 15.94 +.04 +10.8 AresMgmt 22.15 +.15 +10.2 AristaNetw259.51 +6.49 +7.9 ArrayBio 13.81 -.02 -6.8 ArrowEl 7 4.98 -.98 -3.6 Ashland 68.64 -.50 +1.7 AstraZen s 35.30 +.01 +16.5 AtHomGr n 35.39 +1.30 +1.0 ATMOS 86.79 +1.48 +1.3 AutoData 118.69 +1.99 -7.5 AveryD 106.21 -.46 +10.7 AvisBudg 48.56 +.50 +.9 Avista 51.96 -.08 -5.0 Axalta 30.75 +.01 -35.8 B&G Foods 22.55 -.85 +7.2 BB&T Cp 53.32 -.47 -11.7 BCE g 42.41 +.26 -10.2 BGC Ptrs 13.57 +.21 +6.3 BHPBil plc 42.83 +.19 +6.7 BP PLC 44.85 +.68 +14.7 BP Pru 23. 05 -.15 +1.9 Baidu 238.69 +7.28 +13.7 BakHuGE n35.98 +.87 +10.8 Balchem 89.34 +.28 +6.8 BallCorp s 40.43 +.21 -25.4 BallardPw 3.29 -.05 +6.9 BcoBrad s 9.96 +.06 -.5 BcoSantSA 6.51 -.06 +1.9 BkofAm 30.07 -.07 -5.0 BkMont g 76.03 +.40 +2.9 BkNYMel 55.44 +.04 -5.4 BkNova g 61.04 +.58 +8.7 Barclay 11.85 -.15 +51.6 B iPVxST rs42.32 -2.17 -15.7 BarnesNob 5.65 +.05 -5.9 BarrickG 13.62 +.13 ... BasicEnS .45 ... +8.3 Baxter s 69.99 +3.47 +47.0 BaytexE g 4.41 +.12 -20.5 BeazerHm 15.27 +.36 +8.8 BectDck 232.89 +3.40 -19.6 BedBath 17.69 -.04 -8.0 Bemis 43.95 +.16 -.6 BerkH B 197.03 +.23 +10.4 BestBuy 75.62 +1.24 -24.0 BigLots 42.69 +.23 +2.9 Biocryst 5.05 +.18 -14.0 Biogen 273.86 +4.41 +90.9 BioPhrmX .21 -.00 -6.3 BlkHillsCp 56.34 +.60 -5.6 BlackBerry 10.55 +.18 -3.6 BlkHlthSci 35.18 +.36YTD Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 A NDJFM 2,600 2,660 2,720 S&P 500Close: 2,666.94 Change: 27.54 (1.0%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 A NDJFM 6,920 7,120 7,320 Nasdaq compositeClose: 7,118.68 Change: 114.94 (1.6%) 10 DAYSAdvanced 1938 Declined 953 New Highs 57 New Lows 70 Vol. (in mil.) 3,640 Pvs. Volume 3,478 2,111 2,007 1756 1051 65 56 NYSE NASDDOW 24402.46 24128.72 24322.34 +238.51 +0.99% t s t -1.61% DOW Trans. 10503.17 10297.79 10413.88 -94.25 -0.90% t s t -1.87% DOW Util. 702.91 692.42 702.30 +7.37 +1.06% s s s -2.91% NYSE Comp. 12621.16 12521.85 12582.90 +65.04 +0.52% t s t -1.76% NASDAQ 7143.94 7055.66 7118.68 +114.94 +1.64% t s t +3.12% S&P 500 2676.48 2647.16 2666.94 +27.54 +1.04% t s t -0.25% S&P 400 1901.10 1885.06 1895.21 +7.20 +0.38% t s t -0.28% Russell 2000 1562.50 1550.31 1557.89 +7.42 +0.48% t s t +1.46% Toronto TSX 15658.78 15526.36 15637.59 +127.84 +0.82% s s t -3.53%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 fell to 2.98 percent Thursday. Yields affect interest rates on mortgages and other loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.81 1.85 -0.04 .81 6-month T-bill 2.01 2.02 -0.01 .97 52-wk T-bill 2.23 2.25 -0.02 1.06 2-year T-note 2.49 2.49 ... 1.27 5-year T-note 2.82 2.84 -0.02 1.85 7-year T-note 2.94 2.97 -0.03 2.11 10-year T-note 2.98 3.03 -0.05 2.30 30-year T-bond 3.16 3.21 -0.05 2.96 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.97 1.96 +0.01 1.60 Barclays USAggregate 3.34 3.31 +0.03 2.57 Barclays US Corp 3.97 3.93 +0.04 3.28 Barclays US High Yield 6.31 6.23 +0.08 5.70 Moodys AAA Corp Idx 3.99 3.94 +0.05 3.89 10-Yr. TIPS .79 0.85 -0.06 .39Commodities Energy futures finished higher Thursday. U.S. crude oil, wholesale gasoline, heating oil and natural gas rose. Gold, silver and copper fell.Crude Oil (bbl) 68.19 68.05 +0.21 +12.9 Ethanol (gal) 1.47 1.47 -0.48 +10.2 Heating Oil (gal) 2.16 2.14 +1.12 +4.1 Natural Gas (mm btu) 2.84 2.79 +1.76 -4.0 Unleaded Gas (gal) 2.11 2.09 +1.08 +17.4 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1315.80 1321.20 -0.41 +0.7 Silver (oz) 16.49 16.49 +0.01 -3.4 Platinum (oz) 907.80 906.60 +0.13 -2.8 Copper (lb) 3.13 3.13 -0.21 -4.7 Palladium (oz) 980.05 968.50 +1.19 -8.7 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.23 1.22 +0.49 -0.4 Coffee (lb) 1.20 1.19 +0.72 -5.2 Corn (bu) 3.86 3.87 -0.13 +10.1 Cotton (lb) 0.85 0.85 +0.27 +8.1 Lumber (1,000 bd ft) 563.90 556.20 +1.38 +25.9 Orange Juice (lb) 1.52 1.48 +3.15 +11.9 Soybeans (bu) 10.28 10.28 +0.05 +8.0 Wheat (bu) 4.81 4.86 -1.13 +12.6 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3924 -.0014 -.10% 1.2843 Canadian Dollar 1.2873 +.0022 +.17% 1.3614 USD per Euro 1.2106 -.0069 -.57% 1.0899 Japanese Yen 109.36 +.02 +.02% 111.38 Mexican Peso 18.8430 -.0606 -.32% 19.2123 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5839 +.0005 +.18% 3.6411 Norwegian Krone 7.9891 -.0003 -.24% 8.5905 South African Rand 12.4039 +.0003 +.37% 13.2789 Swedish Krona 8.6573 -.0014 -1.21% 8.7677 Swiss Franc .9892 -.0066 -.65% .9942 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3242 +.0022 +.17% 1.3390 Chinese Yuan 6.3349 +.0088 +.14% 6.8908 Hong Kong Dollar 7.8459 -.0006 -.01% 7.7802 Indian Rupee 66.934 -.000 -.00% 64.103 Singapore Dollar 1.3273 -.0014 -.11% 1.3969 South Korean Won 1078.92 -3.86 -.36% 1134.56 Taiwan Dollar 29.68 -.00 -.00% 30.08 ASIA/PACIFICForeign Exchange The dollar rose Thursday versus the yen, euro and British pound. The U.S. currency also gained ground on the Canadian dollar, but weakened versus the Mexican peso.LAST6 MO AGO 1 YR AGO -23.0 Skechers s 29.14 -.08 -6.9 SkywksSol 88.40 +.59 -7.1 Smucker 115.36 -.18 +.6 SnapInc A n14.70 +.16 -15.2 SnapOn 147.84 +1.48 +34.5 SodaStrm 94.59 +.17 +.6 SolarCap 20.34 -.02 -.1 SonocoP 53.09 +.97 +11.6 SonyCp 50.18 +.60 -1.9 SourcC 39.97 +.24 -2.1 SoJerInd s 30.56 +.32 -4.2 SouthnCo 46.09 +.06 -18.6 SwstAirl 53.30 -.53 -19.0 SwstnEngy 4.52 +.06 -33.3 SpectrmB 75.01 -19.22 -21.1 SpiritAi r 35.40 -2.23 -7.1 SpiritRltC 7.97 +.07 +1.9 Sprint 6.00 -.02 +34.8 Square n 46.74 +1.99 -4.3 SP Matls 57.91 +.36 +.6 SP HlthC 83.20 +1.04 -11.2 SP CnSt 50.50 +.30 +5.0 SP Consum103.64+1.65 +3.3 SP Engy 74.61 +1.07 -.9 SPDR Fncl 27.66 +.01 -3.1 SP Inds 73.34 -.27 +3.2 SP Tech 66.01 +1.18 -7.1 SpdrRESel 30.60 +.39 -2.8 SP Util 51.19 +.51 -15.1 StanBlkDk 144.04 +.83 -9.0 StarGas 9.78 +.21 +3.4 S tarbucks s59.38 +1.67 +3.1 StateStr 100.59 -.30 +21.3 Statoil ASA 25.98 +1.02 +9.2 StlDynam 47.09 +.74 -3.5 SterlingBc 23.75 +.55 +8.6 Stryker 168.11 +2.73 -6.2 SubPpne 22.73 -.20 -.2 SunCmts 92.57 +.63 -22.1 SunHydrl 50.42 -1.05 +3.5 SunTrst 66.87 -.45 +13.1 SupEnrgy 10.89 +.59 +2.1 Symantec 28.64 +.16 -13.8 Synchrony 33.30 +.01 -28.7 SynrgyPh 1.59 ... +11.0 SynovusFn 53.19 +.62 +3.7 Sysco 62.9 5 +.50 +.9 T-MobileUS64.10 +.17 +23.4 TAL Educ s 36.66 +1.23 -34.0 TC PpLn 35.02 +.44 +13.3 TD Ameritr 57.91 +.62 -1.4 TE Connect93.69 -.69 +11.3 TJX 85.10 +1.77 +5.0 TahoeRes 5.03 ... -3.7 TaiwSemi 38.17 ... +238.6 TandmD rs 7.99 +.76 +23.5 Tapestry 54.61 +1.17 +10.2 Target 71.88 +.74 -17.5 Taubmn 54.01 +.68 +7.2 Technip 33.57 +.01 -5.0 TeckRes g 24.85 +.06 +20.8 Teladoc n 42.10 +1.45 +53.6 TenetHlt h 23.28 -1.19 -15.0 Tenneco 49.77 -.38 +6.0 Teradata 40.76 +.63 -18.7 Teradyn 34.05 -.65 +5.2 TerraNitro 83.96 ... -8.3 Tesla Inc 285.48 +4.79 -6.8 TevaPhrm 17.67 +.40 -1.6 TexInst 102.72 -.28 +20.1 TexRdhse 63.26 +1.82 -22.3 Textainer 16.70 -.05 +12.4 Textron 63.62 +.16 -7.9 TherapMD 5.56 +.05 +12.6 ThermoFis213.84 -.63 +23.1 3D Sys 10.64 -.51 -16.3 3M Co 197.09 -1.75 -2.3 Tiffany 101.51 +.69 +2.4 TimeWarn 93.67 -2.61 -10.7 Timken 43.90 +.05 -10.6 TollBros 42.95 +.92 -4.3 Torchmark 86.77 +.30 -4.4 TorDBk gs 56.01 +.48 +14.0 Total SA 63.04 +.91 +3.5 Toyota 131.61 +.51 -10.8 TractSupp 66.66 +4.47 +16.9 Transocn 12.48 -.07 -2.0 Travelers 132.95 +.73 -4.7 TriPointe 17.08 +.31 -.6 TriContl 26.79 +.19 -.6 TriCntl pf 50.10 ... +16.4 TriNetGrp 51.61 +.90 -15.3 Trinity 31.72 +.08 +8.5 TripAdv is 37.39 -.94 -34.1 Trivago n 4.51 -.20 -.7 TrueBlue 27.30 +.05 -6.0 TrstNY 8.65 +.05 -28.0 Tuppwre 45.16 -1.12 -11.4 TurqHillRs 3.04 -.03 +169.9 TurtleBc rs 4.89 +.21 +5.0 21stCFoxA 36.25 -.33 +26.1 Twitter 30.27 +.52 -4.6 TwoHrbI rs 15.51 -.28 +23.4 2U 79.61 +.84 -7.1 UDR 35.79 +.55 +2.4 UGI Corp 48.07 +.78 -19.3 UltraClean 18.64 +2.81 -70.2 UltPetro n 2.70 +.15 +17.2 UndrArm s 16.91 +.47 -3.0 Uni First 160.00 -.85 -.3 UnilevNV 56.13 +.43 -1.4 UnionPac 132.18 -3.88 +5.5 Unit 23.22 +.47 -1.2 UtdContl 66.62 -1.89 -4.9 UPS B 113.28 +4.62 -9.6 UtdRentals155.35 -2.53 -5.2 US Bancrp 50.78 -.01 ... US NGas rs23.05 +.12 +14.7 US OilFd 13.77 +.05 +7.1 USSteel 37.70 +.65 -3.7 UtdTech 122.82 +1.37 +7.5 UtdhlthGp 237.03 +2.13 -3.7 UnitGrp 17.13 +.40 -9.1 UnvslCp 47.70 +.05 +1.5 UnivHlthS115.02 7.0 2 -11.8 UnumGrp 48.40 -.06 -13.6 UraniumEn 1.53 +.07 V-W-X-Y-Z -29.4 VEON 2.71 +.01 +7.9 VF Corp 79.83 +1.19 +14.5 Vale SA 14.00 +.32 -14.5 ValeantPh 17.76 +.22 +21.4 ValeroE 111.54 +2.86 +14.2 VlyNBcp 12.81 +.45 -2.8 VanEGold 22.59 +.09 +.1 VnEkRus 21.24 +.32 +.9 VnEkSemi 98.73 +2.03 +5.1 VEckOilSvc 27.38 +.33 -3.4 VanE JrGld 32.96 +.18 -3.3 VangTotBd 78.89 +.16 -9.5 VangREIT 75.10 +.97 -1.2 VangDivAp100.78 +.58 -.3 VangEmg 45.75 +.47 -1.5 VanS TCpB 78.13 +.09 +.3 VangFTSE 45.00 +.33 +7.7 Vectren 70.00 -.03 -20.9 Ventas 47.47 +.11 -13.4 Vereit 6.75 +.09 +5.6 Verisign 120.90 +2.29 -6.0 VerizonCm 49.76 -.34 +.5 ViacomB 30.97 -.21 -2.3 ViadCorp 54.10 +.25 +11.8 Viavi 9.77 +.11 +23.8 Vipshop 14.51 -.75 +11.5 Visa s 127.08 +5.87 -13.5 VishayInt 17.95 -.15 +23.4 VistraEn n 22.60 +.12 +5.7 VMware 132.41 +.79 -6.2 Vodafone 29.93 +.35 -66.7 vTvThe ra n 2.00 +.4 4 -13.6 VulcanM 110.92 -1.20 +79.8 W&T Off 5.95 +.15 +11.8 WD 40 131.90 +1.25 -4.3 WEC Engy 63.60 +.80 -8.5 WP Carey 63.04 +.69 +23.2 WPX Engy 17.34 +.26 -10.9 WalMart 87.94 +.77 -8.1 WalgBoots 66.74 +.79 -10.1 WashPrGp 6.40 +.44 -8.8 WREIT 28.38 +.50 -5.3 WsteMInc 81.75 +.50 -1.0 Waters 191.17 -.49 -29.7 WeathfIntl 2.93 +.01 +7.4 WebsterFn 60.30 -.28 +57.5 WtWatch 69.74 +.91 -17.9 Wei nRlt 26.97 +1.1 8 -13.6 WellsFargo 52.44 -.67 -21.6 Welltower 50.01 -.51 +4.6 Wendys Co 17.17 +.22 -14.7 Wesco Intl 58.10 -3.75 +2.0 WestarEn 53.86 +.81 -3.3 WAstInfSc 11.40 -.04 +10.5 WDigital 87.91 +1.99 +3.0 WstnUnion 19.58 +.43 -13.1 WestpacBk 21.19 -.78 +1.8 WestRck 64.35 -.75 +3.9 Weyerhsr 36.65 +.47 -7.6 Whrlpl 155.85 +.37 +53.7 WhitngPet rs40.71 -.17 -16.1 WmsCos 25.58 -.04 -7.1 WillmsPt rs 36.01 +.23 -13.3 Wipro s 4.74 -.14 -21.8 WisdomTr 9.82 -.05 -2.8 WTJpHedg 57.67 +.22 -2.0 WT MCD s 34.58 +.22 -3.9 Woodward 73.54 -.46 +31.8 WldW Ent 40.31 +.78 +5.2 Worthgtn 46.37 +.26 +9.3 Wynn 184.26 +1.37 +58.4 XL Grp 55.71 +.31 +5.4 XPO Logis 96.57 -2.02 -3.4 XcelEngy 46.48 +.71 +4.4 Xerox rs 30.42 -.22 -4.0 Xilinx 64.72 +1.08 -41.4 YRC Wwde 8.43 -.25 -5.4 Yamana g 2.95 +.06 -.1 Yandex 32.73 -.28 -3.8 YorkWater 32.60 +.40 +6.3 YumBrnds 86.76 +1.50 +3.5 Yum China41.42 +1.96 +2.0 ZTO Exp n 16.16 +.15 -38.2 Zagg 11.40 -.05 +43.8 Zendesk 48.66 +1.75 -4.6 ZimmerBio115.10 +4.51 +17.6 Zoetis 84.73 +.16 -14.0 Zynga 3.44 +.03 Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. The 52-week high and low figures date onl y from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. rt Right to buy security at a specified price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. M ost recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. P E Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months. Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source :Morningstar and the Associated Press.DOW 24,322.34 +238.51 NASDAQ 7,118.68 +114.94 S&P 500 2,666.94 +27.54 10-YR T-NOTE 2.98% -.05 30-YR T-BOND 3.16% -.05 CRUDE OIL $68.19 +.14 GOLD $1,315.80 -5.40 EURO $1.2106 -.0069p p p p p p q q q q p p q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 21

The Sun /Friday, April 27, 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 gout in my big toes. Does uric acid cause gout? Also, I read that gout is caused by red meat and seafood. Is only shellsh considered seafood, or any sh, such as haddock and salmon? „ D.E.B. ANSWER: Gout is a disease associated with uric acid crystals (strictly speaking, it's monosodium urate, the sodium salt of uric acid). They are deposited in soft tissues, j oints or bones. It often is seen in its acute phase, commonly in the rst joint of the big toe, where it is exquisitely painful, red and swollen. However, some people can have a chronic form of gout, with uric acid crystals visible in the soft tissue, often in cool areas of the body, such as the ears and hands. These depositions are called "tophi," and the condition is called "tophaceous gout." A diet high in purines (a chemical that gets broken down into uric acid) can precipitate a gout attack in people who are genetically predisposed. There are many foods that have high amounts of purines. I recommend the discussion about this from the Mayo Clinic (at https://tinyurl.com/gout-foods). Some meats are much more likely to cause problems, including organ meats (liver, sweetbreads), some seafood (scallops and haddock are bad, salmon is not), and alcohol (beer is worse than wine). Too much protein of any kind needs to be avoided. People with recurrent gout should be on medication to prevent problems. DEAR DR. ROACH: I am 90 years old and weigh 126 pounds. I got a pacemaker one and a half years ago, with ablation of the AV node to stop atrial brillation. I have been very tired most of the time. My medications are: diltiazem, Crestor, Eliquis and Lasix. I was on 40-mg Lasix twice daily, but I developed shortness of breath about a month ago, and my doctor doubled the dose to 80-mg Lasix twice daily, which took away my shortness of breath. The last lab test results all were ne except blood urea nitrogen, which was 37 (reference range 8-26); and creatinine, which was 1.66 (reference range 0.44-1.00). I have very low blood pressure. Over the past eight days, it has averaged 108/56. Last night I got up around 3 a.m. and didn't feel well. My blood pressure was 87/50; 10 minutes later it was 106/50. A week ago, my pacemaker was adjusted a bit to give me more energy, which helped. My question is, Should the Lasix be reduced? My doctor wants to keep everything as is. I think my blood pressure is too low, and I feel weak and tired. „ V.S. ANSWER: The blood pressure results you report are low and certainly could explain symptoms of feeling tired. Even though I think it's a good idea, without knowing more about you I can't recommend reducing medications. The reason is your shortness of breath „ which responded to a higher dose of furosemide (Lasix, a powerful diuretic that forces the kidneys to remove excess salt and water) „ may be due to an element of heart failure. "Heart failure" is a scary term, but it means your heart needs help in order to provide blood your body needs. READERS: The booklet on diverticulitis explains this common disorder and its treatments. Readers can order a copy by writing: Dr. Roach Book No. 502 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: I'm 37 and still single. I have never been able to keep a guy around very long. They have all given me dierent reasons, but the main theme is that I'm "too independent and better as a friend." I've kept some of my exes as friends, so there haven't been hard feelings. I have accepted that I'm going to always be alone. I have come to terms with it and made a fairly decent life for myself. My issue is, everyone keeps insisting there's someone out there for me. But when I've asked them to help set me up on dates or introduce me to a friend, they haven't been willing, even though they've done it for others many times. I "get" I'm fat and not attractive, so maybe they don't think I'm worthy of dating their friends. But how do I get them to stop pushing me to date, especially when they won't help? I also hate it when they ask me why I'm not a mom yet when I would be such a good one. Uh, hello! It takes two to make a baby! I have lost friends over this since it's tough to hang around with people who pity me for being solo and can't accept me. What do I do? „ Lonely, But Ok DEAR LONELY: Tell these friends you know they think they are trying to help when they say these things, but the truth is it makes you feel terrible and to stop. Next, recognize that the time has come to enlarge your circle of friends. While it's true there may be a special someone out there for you, the chances are slim to none that he'll nd you hanging out with this group. You are by far not the only overweight individual in this great nation of ours, and many of them are happily coupled up. Nobody has everything. People who focus on their positive qualities and make an eort to develop them are attractive. If you stop dwelling on your perceived aws and work to develop the things you have to oer, the results may surprise you. Dear Readers: Most people give to a charity in order to do something good for someone else. Unfortunately, scammers use that to get people to give money to FAKE CHARITIES. Here are some hints from the Federal Trade Commission to help you determine if you should really make a contribution: Hang up on anyone asking you to send cash, or asking you to wire money. Give only to charities you are familiar with, and you can check those out with the BBB Wise Giving Alliance, Charity Navigator, CharityWatch or GuideStar. Do your research! Search online and look under "charity complaints" and "charity scams." Be very careful with crowdfunding sites or any social media asking for money. For more information, go to ftc.gov/charity, or if you've been the victim of a scam, go to ftc.gov/complaint. „ HeloiseA diet high in purines can bring on a sudden gout attack Single woman is urged to date, but oered no help Identifying fake charitiesHints from Heloise Dr. Roach Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Friday, April 27, 2018 ARIES (March 21-April 19). This circumstance at work is potentially very tricky. Maybe you feel as though youve done it before, but it wasnt like this. You can think of all that other stu as practice for whats to come. TAURUS (April 20-May 20). The careful listener will learn everything there is to know through casual conversation about nothing in particular. Youre such a person, if you want to be. Much will depend on how badly you want to know. GEMINI (May 21-June 21). Most of the day will seem to be spent in recovery mode as you react to one thing after another. Get up. Thats where the glory is „ not in the lack of stumbles but in the getting up and up and up again. CANCER (June 22-July 22). Conversation will ow; commerce will happen quickly; the trends you take part in will gather momentum. Forwarding your own interests will have to do with the levity of your attitude. LEO (July 23-Aug. 22). Youre not an open book. Youre more like a diary, with a lock to open the thing „ and then another lock on each chapter. And each chapter requires a dierent key, and there are some chapters that nobody has the key to at all. VIRGO (Aug. 23-Sept. 22). You drive a hard bargain, but only sometimes. When the situation feels right, you dont even drive a bargain. The bargain seems to drive you. And mutually satisfying deals are struck in the moment without accompanying legalese. LIBRA (Sept. 23-Oct. 23). You sometimes feel close to people you dont know, and thats because you are close to them. You dont have to know a person in a daily and real sort of way to know that you have compatible minds, made from the same stu. SCORPIO (Oct. 24-Nov. 21). If life is like an exam, then its not the kind of test where everyone gets the same questions. Rather, your test is dierent from the test of the person next to you. Thats why it does no good to copy. SAGITTARIUS (Nov. 22-Dec. 21). Justice will be served, and youll be a huge part of why and how this happens. Youre especially keen in ghting for those who cannot stand up for themselves. CAPRICORN (Dec. 22-Jan. 19). It is possible for relationships to take a new direction at any time. However, where theres a void to be lled, it will be much easier to nd someone new than to try to bend an existing relationship into a new mold. AQUARIUS (Jan. 20-Feb. 18). The pressure you feel is because youve decided theres something to uphold, but you could just as easily decide that theres not. What if you dont have to be anything to anyone? PISCES (Feb. 19-March 20). Whether youre traveling the interstate or the road of life, theres nothing more irritating than a backseat driver. It cuts out a lot of confusion to work out this mission solo. TODAYS BIRTHDAY (April 27). Youre onto something. You know it, and the world knows it. There will be a bit of a journey before the deals get made. The generosity you give others will make things happen in their lives. You will lead with love, without strings or guilt. What comes of this will be more important than money, although that comes, too. Cancer and Scorpio adore you. Your lucky numbers are: 3, 5, 20, 13 and 28. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

The Sun /Friday, April 27, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 24

Page 8 www.yoursun.com The Sun / Friday, April 27, 2018 ALMANACToday is Friday, April 27 the 117th day of 2018. There are 248days left in the year. Today in historyOn April 27, 1968 Vice President Hubert H. Humphrey declared his candidacy for the Democratic nomination for president, less than a month after President Lyndon B. Johnson said he would not run for re-election. On this dateIn 1777 the only land battle in Connecticut during the Revolutionary War, the Battle of Ridgefield, resulted in a limited British victory. In 1865 the steamer Sultana, carrying freed Union prisoners of war, exploded on the Mississippi River near Memphis, Tennessee; death toll estimates vary from 1,500 to 2,000. In 1950 Britain formally recognized the state of Israel. In 1967 Canadas International and Universal Exhibition, also known as Expo 67,Ž began a six-month run as it was officially opened in Montreal by Canadian Prime Minister Lester B. Pearson. In 1978 51 construction workers plunged to their deaths when a scaffold inside a cooling tower at the Pleasants Power Station site in West Virginia fell 168 feet to the ground. In 1982 the trial of John W. Hinckley Jr., who shot four people, including President Ronald Reagan, began in Washington. (The trial ended with Hinckleys acquittal by reason of insanity.) In 1992 the new Federal Republic of Yugoslavia was proclaimed in Belgrade by the republic of Serbia and its lone ally, Montenegro. Todays birthdaysActress Anouk Aimee is 86. Former NFL coach Chuck Knox is 86. Rock musician Jim Keltner is 76. Singer Ann Peebles is 71. Rock singer Kate Pierson (The B-52s) is 70. Rhythm-andblues singer Herbie Murrell (The Stylistics) is 69. Actor Douglas Sheehan is 69. Rock musician Ace Frehley is 67. Pop singer Sheena Easton is 59. Actor James Le Gros is 56. Singer Mica Paris is 49. Actor David Lascher is 46. Actress Maura West is 46. Actress Sally Hawkins is 42. Rock singer Jim James (My Morning Jacket) is 40. Rock musician Patrick Hallahan (My Morning Jacket) is 40. Rock singer-musician Travis Meeks (Days of the New) is 39. Actress Sheila Vand is 33. Actress Jenna Coleman is 32. Bible verseAnd the Lord said, Simon, Simon, behold, Satan hath desired to have you, that he may sift you as wheat.Ž „ Luke22:31. As Christians we need to constantly be on our guard against Satan. Thy Word have I hid in my heart that I might not sin against thee.Ž BERLIN (AP) „ Two people are under investigation in Germany after being caught in possession of some 60 kilograms (130 pounds) of stolen chocolate. Braunschweig police said Thursday a 35-year-old woman was nabbed by an alert cashier at a supermarket on Tuesday as she checked out only a few items but had 9 kilograms (about 20 pounds) of purloined chocolate concealed under her floor-length skirt. Upon further investigation, police found another 50 kilograms of chocolate bars, boxes of chocolates and other confectionery stashed in five bags with her 39-year-old accomplice in a car outside. Police say even for those with a high affinity for chocolate the amount of candy found could not be considered for personal use.Ž The two are under investigation for commercial shoplifting.ODD NEWS German cops nab pair with 130 pounds of stolen chocolateNATIONAL/WORLD NEWSTHE HAGUE, Netherlands „ Russian diplomats brought alleged witnessesŽ from Syria, including an 11-year-old child, to the headquarters of the global chemical weapons watchdog in the Netherlands to disprove allegations of a chemical weapons attack by the Syrian government. The group of Syrians then held a press conference where they denied any poison gas attack took place in the town of Douma this month and said that some of them were “lmed in staged videosŽ in the aftermath of the April 7 suspected attack. Russian diplomat Alexander Shulgin said the aim of the brie“ng was to present evidenceŽ that allegations of a chemical attack in Douma are completely null and void.Ž Today we can prove that the footage of the White Helmets is a crude staged action,Ž he said, in reference to the Syrian oppositions Civil Defense group of “rst responders. Shulgin is Russias ambassador to the Netherlands and representative to the global chemical weapons watchdog. At the presser, the witnesses claimed there was no smell of chemicals, and said people who were choking had inhaled smoke and dust from a bombardment. The press conference included testimony by an 11-year-old boy, Hassan Diab, who was seen in the aftermath of the April 7 attack being doused with water by “rst responders. The boy later appeared in reports on Russian state media, in which he and his father tell Russian correspondent, Evgeny Poddubnyy, that the entire attack was staged. The report was heavily promoted by Russias ambassador to the United Nations, who screened it in front of the U.N. Security Council. In the report, Diab is seen with his father speaking at what appears to be a Syrian government facility where Russian military personnel could be seen emerging from a building. Russia had organized Thursdays brie“ng at the OPCW headquarters ahead of time for about 15 Syrians, including at least three young children. The United States, France and Britain denounced the press conference as a stunt and an obscene masqueradeŽ by Russia. The three nations have blamed Syria for the suspected chemical attack in Douma and launched airstrikes a week later, on April 14, targeting suspected Syrian chemical weapons facilities.Russia parades Syrian witnesses to disprove gas attackBy MIKE CORDERASSOCIATED PRESS AP PHOTOSyrians brought to The Hague by Russia in a move to discredit reports of an April 7 chemical weapons attack in the Syrian town of Douma appear at a press conference in The Hague, Netherlands, Thursday, after brieng members of the Organization for the Prohibition of Chemical Weapons. WASHINGTON „ President Donald Trump boasted last fall that he would open all remaining John F. Kennedy assassination records. So far, Trump hasnt made good on the great transparencyŽ he promised then. Trump announced on Thursday that the public must wait another three years or more before seeing material that must remain classi“ed for national security reasons „ more than “ve decades after Kennedy was killed Nov. 23, 1963, in Dallas, Texas. The National Archives released its last batch of more than 19,000 records on Thursday. But an undisclosed amount of material remains under wraps because Trump said the potential harm to U.S. national security, law enforcement or foreign affairs is of such gravity that it outweighs the public interest in immediate disclosure.Ž He ordered the CIA and other agencies to take yet another look at each blacked-out section of their documents during the next three years to see what more can be released. CIA spokesman Nicole de Haay said the agency has already released more than 99 percent of CIA information that was in the Kennedy assassination records collection. CIA narrowly redacted information in rare instances only to protect CIA assets, of“cers and their families as well as intelligence methods, operations and partnerships that remain critical to the security of our nation,Ž she said. The “les released Thursday „ mostly FBI and CIA records „ detail how authorities combed through tips in the wake of Kennedys death, including a report from a woman who claimed she saw a man who looked like Oswald at a party in Mexico City. Another “le shows ex-CIA of“cer David Atlee Phillips being grilled by lawmakers about whether he believed Oswald was the lone assassin. Phillips said he wished there was information showing the Soviets or former Cuban leader Fidel Castro had played a role because there are so many people, especially on college campuses who are convinced the CIA did it.Ž But Phillips said since there was no evidence showing Cuban or Soviet involvement, he had to believe Oswald was just a kind of loony fellow who decided to shoot the President.ŽTrump boasted hed open all JFK files, but now says he cantBy DEB RIECHMANNASSOCIATED PRESS AP PHOTOPart of a le, dated April 5, 1964, details eorts to trace Lee Harvey Oswalds travel from Mexico City back to the United States. An explosion rocked a re“nery in northwestern Wisconsin on Thursday, injuring at least 11 people, forcing the evacuation of homes, schools and a hospital, and sending a plume of noxious smoke billowing into the air. Authorities said a tank of crude oil or asphalt exploded about 10 a.m. at the Husky Energy oil re“nery in Superior, a city of about 27,000 that shares a Lake Superior shipping port with nearby Duluth, Minnesota. That prompted them to order the evacuation of a three-mile radius around the re“nery, as well as a 10-mile corridor south of it where the smoke was heading. It was unclear how many people were being evacuated. The re“nery is in an industrial area, but theres a residential neighborhood within a mile to the northeast. The corridor downwind to the south of the re“nery is sparsely populated. Hospital of“cials said only one of the injured was seriously hurt, with what was described as a blast injury. No deaths were reported, and of“cials said all workers had been accounted for. Thick, black smoke poured from the re“nery hours after the explosion. Re“nery manager Kollin Schade said the smoke was from burning asphalt that was so hot that “re“ghters were unable to attack the “re to try to put it out. Emergency of“cials later said another tank had caught “re, too, though they didnt specify what was in it. The “re was put out about 11:20 a.m. but reignited, prompting police to urge residents living within an evacuation area to leave. Police blocked roads into the area around the re“nery. Three schools and St. Marys Hospital in Superior were being evacuated as a precaution. A contractor who was inside the building told WDIO television that the explosion sounded like a sonic boomŽ and that it happened when crews were working on shutting the plant down for repairs.Explosion rocks Wisconsin refinery, forcing evacuationsBy AMY FORLITI and JEFF BAENENASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE NATIONEPA chief seeks to divert blame for ethics woes Parents sue North Korea over death of detainee Michigan board agrees to put marijuana on ballot Pentagon chief calls sexual assault a cancer in militaryWASHINGTON (AP) „ Environmental Protection Agency chief Scott Pruitt, yet another Trump administration of“cial with his job on the line over ethical concerns, took heat from lawmakers Thursday over his pro”igate spending and lobbyist ties and tried to divert responsibility to underlings. The EPA administrator said twistedŽ allegations against him were meant to undermine the administrations anti-regulatory agenda, and he denied knowing details of some of the extraordinary spending done on his behalf at the agency. The public grilling at back-to-back House hearings, called formally to consider the EPAs budget, came as support has appeared to erode for Pruitt among fellow Republicans after revelations about unusual security spending, “rst-class ”ights, a sweetheart condo lease and more. You are un“t to hold public of“ce,Ž said Rep. Frank Pallone of New Jersey. Youve become the poster child for the abuse of public trust,Ž said Rep. John Sarbanes of Maryland. WASHINGTON (AP) „ The parents of U.S. college student Otto Warmbier “led a wrongful death lawsuit against North Korea on Thursday, saying its government tortured and killed their son. Fred and Cindy Warmbier “led the lawsuit in the U.S. District Court in Washington, D.C., seeking compensation for the death of the 22-year-old, whose plight had compounded tense U.S.-North Korean relations. Otto Warmbier, who was a student at University of Virginia, was arrested by North Korean authorities in January 2016 for stealing a propaganda poster and sentenced to 15 years in prison with hard labor. He died in June 2017, days after he was repatriated to the U.S. with severe brain damage. LANSING, Mich. (AP) „ Michigan voters will decide in November whether to allow recreational marijuana, after of“cials certi“ed Thursday that there were enough signatures to put WASHINGTON (AP) „ Defense Secretary Jim Mattis has ordered all members of the Defense Department to re-double their efforts to aggressively work to prevent and respond to sexual assaults across the military. In a memo released Thursday, Mattis said that of“cers and commanders must act as substitute parents for their young troops, charging leaders to use their authority and force of personality to prevent and eliminate sexual assault from our ranks.Ž His memo comes amid revelations that reports of sexual assaults across the military jumped by nearly 10 percent in 2017. the measure on the ballot. The proposal, which the bipartisan state elections board allowed to proceed on a 4-0 vote, would make Michigan the 10th state and the “rst in the Midwest to legalize the drug for recreational purposes. It would let people 21 and older possess up to 2.5 ounces (71 grams) of marijuana and grow up to 12 plants at home. A 10 percent tax on marijuana would be assessed on top of the 6 percent state sales tax.

PAGE 25

Friday, April 27, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Golf 6 | Pro Baseball 4 | Scoreboard 5 | NFL 2 | NBA 6 YAWKEY WAY CHANGEDBoston of“ cials Thursday app roved changing the name of Yawkey Way, the street outside Fe nway Park, because of allegations former Red Sox owner Tom Yawkey was a racist. Page 6By MARC TOPKINTampa Bay TimesBALTIMORE „ First, think of what you were doing on Oct. 5, 2012, and how much has happened in your own world since then. That will give you a time frame. Next, consider the challenge of rehabbing from two Tommy John surgeries and a third procedure to reattach a torn ligament in that same left elbow, which already had been rebuilt nearly a decade earlier. That will give you context. Then, notice how so many people were happy to see him, how the Rays players, coaches and staff all stopped what they were doing to greet him, how players with other teams and media around the game were joining fans in offering congratulations on social media, how his wife, Viviana, three kids and parents scrambled to make flights to Baltimore.MLB: RaysVenters return is much more than a comebackNHL: Lightning-Bruins seriesBig, bad Bruins heading to townBy ROGER MOONEYTampa Bay TimesSo it is the Bruins. The big, bad Bruins. The Bruins come to town Saturday for the start of the Eastern Conference semifinals with the Lightning, a best-of-seven series that begins with a 3 p.m. puck drop. It is the second-round series nearly everyone predicted when the playoff seedings were set. Ironically, the Lightning were thought to have the tougher firstround matchup, facing a Devils team that won all three meetings during the regular season. The Bruins were expected to roll past the Maple Leafs. Wrong. The Lightning dispatched the Devils in five games, while the Bruins, after winning three of the first four, were taken to a Game 7 by the Leafs and needed a four-goal third Wednesday to advance with a 7-4 win. The winner of this series meets the winner of the Capitols-Penguins in the Eastern Conference Finals. The Bruins beat the Lightning in three out of the four regular season meetings. SEE RAYS, 3 SEE LIGHTNING, 3By JOE REEDYAssociated PressTALLAHASSEE „ Mike Martin has seen college baseball grow on and off the diamond during his 39 seasons roaming Florida States dugout. And the Seminoles coach has won along the way „ a lot. Martin, who has 1,973 wins, needs three more to pass Augie Garrido for the most victories in NCAA baseball history. He could get the milestone this weekend when Florida State hosts Miami in a three-game series. If it doesnt happen this weekend, Florida States next series wouldnt be until May 5, when the Seminoles open a three-game set at Clemson. While Martin has fielded more calls from friends and former players as he nears the record, the 74-year old coach has tried to keep the focus on his team. The Seminoles (29-14) are just 7-6 this month. I can honestly say that getting the record means a lot to me, but at the present time it doesnt mean as much as getting our team pointed in the right direction,Ž he said. We have some young men that are struggling and theyre pressing. Its my job as a coach to try to get them in a good mood.Ž Martin moved into second place during the Atlantic Coast COLLEGE BASEBALL: Florida StateMartin closes in on NCAA baseball win recordSEE MARTIN, 6 By RICK STROUDTampa Bay TimesHis given name is Tevita Tuliakiono Tuipuloto Mosese Va'hae Faletau Vea. He goes by Vita Vea. You can call him the Bucs first-round draft pick. For the first time in five years, general manager Jason Licht used Tampa Bay's first-round choice on a defensive lineman, selecting Vea, the Washington defensive tackle. But it took some wheeling and dealing. The Bucs swapped the No. 7 overall choice with the Miami Dolphins for two second-rounders and moved down five spots to take Vea No. 12 overall. At 6-foot-4, 347pounds, Vea's rare combination of size and quick feet will provide the Bucs with an enormous nosetackle who can provide push up the middle and take some of the heat off defensive tackle Gerald McCoy. In fact, McCoy was the last defensive tackle to be selected NFL: Bucs draftBucs trade down, draft DT VeaAP PHOTOSWashingtons Vita Vea, right, poses with commissioner Roger Goodell after being picked by the Tampa Bay Buccaneers during the f irst round of the NFL football draft Thursday in Arlington, Texas. SEE VEA, 2Washingtons Vita Vea walks onto the stage after being selected by the Tampa Bay Buccaneers NFL: DraftSooner than later: May“ eld goes “ rstBy Barry WilnerThe Associated PressARLINGTON, Texas „ The Cleveland Browns long search for a franchise quarterback has led them to Baker Mayfield „ the first of four passers to be drafted in the top 10 Thursday night. The Heisman Trophy winner from Oklahoma, until the last few days considered a longshot to be the top pick, goes from former walk-on to No. 1 overall. Mayfield is the first Heisman recipient taken first in the following draft since Cam Newton went to Carolina in 2010. Mayfield, who could sit behind newly acquired Tyrod Taylor at the outset of his pro career, joins a team that went 0-16 in 2017. The Browns, who havent had a top-flight quarterback since returning to the league in 1999, were sold on his leadership skills and creativity inside the pocket and outside. With Baker Mayfield, we have a guy who loves the game of football, who is an ultra-competitor, is revered by his teammates and anybody who has ever been around him,Ž Browns GM John Dorsey said. Hes a guy that has earned everything he has ever had since high school to college and now up here. He is a winner, hes competitive.Ž He was not at AT&T Stadium, leaving Commissioner Roger Goodell on stage, but hearing cheers cascade throughout the building after announcing the Browns choice. 1. ClevelandBaker May“ eld, Oklahoma2. N.Y. GiantsSaquon Barkley, Penn State3. N.Y. JetsSam Darnold, Southern California4. ClevelandDenzel Ward, Ohio State5. DenverBradley Chubb, North Carolina State SEE DRAFT, 2

PAGE 26

Page 2 SP www.yoursun.com Friday, April 27, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2Apr. 26N ...........................5-6 Apr. 26D ............................7-6 Apr. 25N ............................1-8 Apr. 25D ............................2-9 Apr. 24N ............................0-9 Apr. 24D ............................0-2 D-Day, N-NightPICK 3Apr. 26N ........................ 2-2-5 Apr. 26D ........................ 5-4-2 Apr. 25N .........................8-8-4 Apr. 25D .........................0-6-3 Apr. 24N ........................ 8-4-2 Apr. 24D ........................ 3-1-5 D-Day, N-NightPICK 4Apr. 26N .................... 6-3-2-9 Apr. 26D ..................... 1-1-6-1 Apr. 25N ......................0-4-0-7 Apr. 25D ......................6-6-3-3 Apr. 24N ......................1-5-3-5 Apr. 24D ......................1-5-2-1 D-Day, N-NightPICK 5Apr. 26N ................. 0-4-9-9-0 Apr. 26D ................. 5-0-5-8-9 Apr. 25N ..................0-5-7-5-4 Apr. 25D ..................7-1-1-4-6 Apr. 24N ................. 7-1-0-0-3 Apr. 24D ................. 6-7-5-5-3 D-Day, N-NightFANTASY 5Apr. 26 .............6-12-13-24-26 Apr. 25 .................4-7-8-13-22 Apr. 24 ...............1-9-13-25-33 € € € PAYOFF FOR Apr. 25 4 5-digit winners $53,264.97 457 ..4-digit winners $75.00 11,910 ...3-digit winners $8.00CASH FOR LIFEApr. 26 .............7-32-33-36-59 Cash Ball ............................. 3 Apr. 23 ...........16-21-22-47-52 Cash Ball ............................. 3 € € € PAYOFF FOR Apr. 26 0 ..........5-of-5 CB $1,000/Day 0 ............ 5-of-5 $1,000/Week 3 ................. 4-of-5 CB $2,500 6 .......................... 4-of-5 $500LUCKY MONEYApr. 24 ....................7-9-16-42 Lucky Ball ......................... 16 Apr. 20 ..................9-14-15-17 Lucky Ball ........................... 2 € € € PAYOFF FOR Apr. 24 0 .................4-of-4 LB $550,00 2 .................. 4-of-4 $2,500.00 38 ...............3-of-4 LB $288.00 608 ................... 3-of-4 $53.00LOTTOApr. 25 ......13-19-20-23-32-43 Apr. 21 ..... 16-26-30-32-36-45 Apr. 18 ..........1-4-13-27-35-45 € € € PAYOFF FOR Apr. 25 0 6-digit winners $4 million 13. 5-digit winners $5,201.00 832 ... 4-digit winners $71.50POWERBALLApr. 25 ...........17-18-39-56-64 Powerball .......................... 12 Apr. 21 ...........40-50-54-62-69 Powerball ...........................19 € € € PAYOFF FOR Apr. 25 0 ......5 of 5 + PB $142 Million 2 ...................5 of 5 $1 million 1 ..............4 of 5 + PB $50,000 21 ......................... 4 of 5 $100 ESTIMATED JACKPOT $177 millionMEGA MILLIONSApr. 24 .............3-19-31-32-48 Mega Ball ...........................10 Apr. 20 .............1-15-18-32-45 Mega Ball ............................ 4 € € € PAYOFF FOR Apr. 24 0 .......5 of 5 + MB $96 Million 1 ...................5 of 5 $1 Million 0 ............ 4 of 5 + MB $10,000 19 ......................... 4 of 5 $500 ESTIMATED JACKPOT $111 million SPORTS ON TVAUTO RACING 11:30 a.m. FS1 „ NASCAR, X“ nity Series, Sparks Energy 300, practice, at Talladega, Ala. 12:30 p.m. FS1 „ NASCAR, Monster Energy Cup Series, GEICO 500, practice, at Talladega, Ala. 1:30 p.m. FS1 „ NASCAR, X“ nity Series, Sparks Energy 300, “ nal practice, at Talladega, Ala. 2:30 p.m. FS1 „ NASCAR, Monster Energy Cup Series, GEICO 500, “ nal practice, at Talladega, Ala. 6 p.m. FS1 „ ARCA Series, General Tire 200, at Talladega, Ala. COLLEGE BASEBALL 9 p.m. FS1 „ Texas Tech at TCU DRAG RACING 8 p.m. FS1 „ NHRA, Four-Wide Nationals, qualifying, at Concord, N.C. (same-day tape) GOLF 11 a.m. GOLF „ Web.com Tour, United Leasing & Finance Championship, second round, at Newburgh, Ind. 2:30 p.m. GOLF „ PGA Tour, Zurich Classic of New Orleans, second round, at Avondale, La. 6:30 p.m. GOLF „ LPGA Tour, MEDIHEAL Championship, second round, at San Francisco 12:30 a.m. (Saturday) GOLF „ European PGA Tour, Volvo China Open, third round, at Beijing MLB BASEBALL 2 p.m. MLB „ Milwaukee at Chicago Cubs 7 p.m. MLB „ Regional coverage, Arizona at Washington OR Colorado at Miami NBA BASKETBALL 7 p.m. ESPNEWS & NBANBA playoffs, Eastern Conference, “ rst round, Game 6, Toronto at Washington 8 p.m. ESPN „ NBA playoffs, Eastern Conference, “ rst round, Game 6, Cleveland at Indiana 10:30 p.m. ESPN „ NBA playoffs, Western Conference, “ rst round, Game 6, Oklahoma City at Utah NFL FOOTBALL 7 p.m. ESPN, FOX & NFL „ 2018 NFL Draft, Rounds 2 & 3, at Arlington, Texas 8 p.m. ESPN2 „ 2018 NFL Draft, Rounds 2 & 3, at Arlington, Texas NHL HOCKEY 8 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference semi“ nal, Game 1, Winnipeg at Nashville SOCCER 2:20 p.m. FS2 „ Bundesliga, Hoffenheim vs. Hannover TRACK & FIELD 5 p.m. NBCSN „ Penn Relays, at Philadelphia WINTER SPORTS 1:30 p.m. NBCSN „ Curling: Mixed World Championship, quarter“ nal game, at Ostersund, Sweden in the first round by the Bucs in 2009. After watching the Bucs finish last in total defense last season, allowing 378.1 yards per game, Licht had enough. Tampa Bay's defense was last third down percentage at 48 percent. Opposing quarterbacks had a 94.6 passer efficiency rating against them. So Licht and the Bucs have now completely rebuilt their defensive front. It started in free agency with the signing of defensive tackles Beau Allen and Mitch Urein. Then they jumped on Vinny Curry, who was released by the Eagles and signed a three-year, $23-million contract. Finally, they traded their third round pick to the New York Giants for Pro Bowl defensive end Jason Pierre-Paul. Now Vea. The Bucs appeared to get a break Thursday when the Cleveland Browns, who be g an the draft b y taking Oklahoma quarterback Baker Mayfield No. 1 overall, selected Ohio State cornerback Denzel Ward with the No. 4 pick. But aside from Mayfield and the Jets taking Southern Cal quarterback Sam Darnold No. 3, there was no expected run on quarterbacks. The Denver Broncos took North Carolina State defensive end Bradley Chubb at No. 5. That left the Colts to take Notre Dame guard Quenton Nelson, who will help protect quarterback Andrew Luck. With Chubb and Nelson gone and quarterbacks needy teams behind them, that put the Bucs in perfect position to trade down. So Tampa Bay dealt the No. 7 overall pick and their seventh-rounder (No. 255) to the quarterback-needy Buffalo Bills for two second round choices, No. 53 and No. 56 overall. The Bills selected Wyoming quarterback Josh Allen. The Bucs had Vea and Florida State safety Derwin James as the next players on their board. And both players were there at No. 15.VEAFrom Page 1 AP PHOTOWashingtons Vita Vea poses for photos before the first round of the NFL draft Thursday in Arlington, Texas.That was in stark contrast to the usual crowd reaction for Goodell. Even though Cowboys Hall of Famers Roger Staubach and Troy Aikman and current star tight end Jason Witten accompanied Goodell onto the stage at opening of the draft, loud booing filled the stadium. Goodell is despised in Dallas after Cowboys running back Ezekiel Elliott was suspended for six games last season for violating the NFLs personal conduct policy. More booing accompanied the next pick, but not for Goodell: Dallas archrival the New York Giants chose Penn State running back Saquon Barkley, considered the best talent in this years class. It capped quite a few days for Barkley, whose girlfriend gave birth to a baby girl earlier this week. Its unreal, two of the biggest moments in my life in the same week,Ž said Barkley, whose girlfriend gave birth to a girl earlier in the week. Southern California QB Sam Darnold, pegged by many to be the top pick for months, went third to the other New York team. The Jets had traded with Indianapolis, going from sixth to third with the expressed intent to find a passer. They got the guy their fans coveted. Like Mayfield, Darnold might sit behind a veteran, Josh McCown. The early going was, as projected, quarterback heavy. Buffalo traded up with Tampa Bay to get Wyomings Josh Allen at No. 7. Allen is considered the passer with the most upside. Although Allen played in a nonPower Five conference, the Mountain West, and had issues with completion percentage, his arm strength, size (6-foot-5, 225 pounds) and leadership skills won over the Bills. The bartering wasnt over. Arizona, also in a QB quandary, moved from 15th to 10th, trading with Oakland, for UCLAs Josh Rosen. Many NFL personnel people believe Rosen is the most ready to play next season, and incumbent Carson Palmer retired. Also chosen in the top 10 were Ohio State cornerback Denzel Ward, fourth to Cleveland; North Carolina State defensive end Bradley Chubb, considered the best pass rusher, to Denver at No. 5; Notre Dame guard Quenton Nelson sixth to the Colts ; Georgia linebacker Roquan Smith, eighth to Chicago; and Notre Dame tackle Mike McGlinchey, a somewhat surprising ninth to San Francisco. DRAFTFrom Page 1 AP PHOTOOklahoma quarterback Baker Mayfield celebrates after running back Rodney Anderson scored a touchdown against Georgia during the first half of the Rose Bowl game, Jan. 1 in Pasadena, Calif. MILB: Tarpons 7, Stone Crabs 1First-inning stuns Stone CrabsThe Charlotte Stone Crabs couldn't overcome a six-run deficit in the first inning on their way to a 701 loss against the Tampa Tarpons. Starting pitcher Mikey York was tagged for seven runs over four innings of work, allowing seven hits, three walks and striking out only two batters. The lone Stone Crab with a multi-hit day was Matt Duffy, who is rehabbing a hamstring injury from the Tampa Bay Rays. Duggy went 2-for-3 with two singles in his first rehab appearance. Robbie Tenerowicz hit Charlotte's only extrabase hit … a double … for one of Charlotte's six hits on the night. Jesus Sanchez and Lucius Fox each had one hit in the loss. Relievers Ian Pelaez and Yoel Espinal kept the Tarpons scoreless during their outings. Pelaez threw three scoreless frames, allowing just one hit and a walk. He also had three strikeouts. Espinal tossed one shutout inning. By STEPHEN WHYNOAssociated PressWASHINGTON „ Patric Hornqvist, Sidney Crosby and Jake Guentzel scored in a 4:49 span to help the Pittsburgh Penguins rally to beat the Washington Capitals 3-2 on Thursday night in Game 1 of the secondround series. Down 2-0 early in the third period and playing without Evgeni Malkin and Carl Hagelin, Pittsburgh turned it around with all three of its topline forwards chipping in a goal. Crosby scored the tying goal when the puck bounced to him off Alex Ovechkins stick, and assisted on Guentzels go-ahead goal. Matt Murray stopped 32 of the 34 shots he faced to put the backto-back defending Stanley Cup champions ahead in yet another series with Game 2 on Sunday in Washington. The Penguins have won nine in a row under coach Mike Sullivan dating to 2016, including the past two meetings against Washington. Evgeny Kuznetsov scored 17 seconds in and Ovechkin beat Murray 28 seconds into the third period for the Capitals, who lost a game started by Braden Holtby for the first time in these playoffs. Holtby was one of the best players on the ice in the first two periods before he and his teammates blew another two-goal lead. Holtby allowed three goals on 25 shots, including at least one hed like to have back during the Penguins comeback. It was his worst game since replacing Philipp Grubauer in net during the first round against Columbus. It also was another stellar showing by Murray, who made his best save with 2:30 left when he got his stick on a shot by Brett Connolly. NHL: PlayoffsPenguins erase 2-goal de“ cit, beat Capitals 3-2 in Game 1AP PHOTOPittsburgh Penguins goaltender Matt Murray reaches for the puck during the second period in Game 1 against the Washington Capitals on Thursday in Washington. By TODD KARPOVICHAssociated PressBALTIMORE „ C.J. Cron and Wilson Ramos homered and the Tampa Bay Rays extended their winning streak to six games with a 9-5 victory over the Baltimore Orioles on Thursday night. Its the Rays longest winning streak since a nine-game run from July 12-26, 2014. Adam Jones had three hits, including his fourth home run of the season for the Orioles, who have lost 11 of 12 and are 1-5 on the current nine-game homestand. Manny Machado had two hits and earned his team-leading 18th RBI. Danny Valencia cut the margin to 8-5 with a homer in the eighth. Baltimore tied a seasonhigh with 16 hits. Chris Archer (2-1) allowed four runs and 11 hits with seven strikeouts and one walk over 5 ‡ innings. Archer has yielded at least one home run in each of his six starts. The Rays got off to a fast start against Dylan Bundy (1-3) when Denard Span led off the game with a walk and Cron followed with a homer. Ramos provided a 4-0 lead an inning later with another two-run shot. Tampa Bay continued to pull away on RBIs singles by Daniel Robertson and Ramos that boosted the margin to 6-0 in the third. Bundy had given up a total of five earned runs in his five previous starts.NHL: RaysRays beat Orioles for sixth straight win

PAGE 27

The Sun / Friday, April 27, 2018 www.yoursun.com SP Page 3 WORKS COMPLETELY DIFFERENT THAN A DRUG Simply getting an erection isnt enough. You have to want it... You have to be wanted... And it has to feel really, really good. Otherwise simply being hard is worthless! Thats what makes Eroxin with enoSTIM’ so different. A BREAKTHROUGH ADVANCE IN MALE POTENCY Eroxin pill to feature enoSTIM’. An exclusive Irresistible Aphrodisiac Effect with a Penile Nerve Stimulator, and a Potent Blood-Flow Enhancer. Let me put it this way. Its not only clinically tested to get you bigger, harder and last longer. But thats just where it begins. Eroxin with enoSTIM’ is clinically tested to increase your penile sensitivity. Whats that mean to you? Ridiculously Intense Pleasure! After all, isnt that what its all about? You can look. But you wont get Eroxin with enoSTIM’ anywhere except from its maker (phone number at the bottom of this page). After months of negotiations, industry leader, Biocentric Health has secured a world DM exclusive to enoSTIM’ƒ the secret to its rapid success. And due to the overwhelming demand for the pill, the company is having a tough time keeping enough in stock.THE SECRET ERECTION KILLER do with soft erections? According to Time Magazine practically everything. Its reported that doctors now know that almost all erectile issues are HERES WHAT USERS ARE SAYING€ Eroxin exceeded what I was expecting! € After just a few days already having BIG results. € Eroxin is just whats needed in a € time! € I cant keep my hands off my wife of 30-years. € orgasms. MAKER BACKS PILL WITH $100.00 PROMISE Since no other formula works like Eroxin with enoSTIM’, Its maker, Biocentric Health is offering customers an unprecedented $100.00 newspapers with enoSTIM’ in it. it anywhere else. Thats what makes HOW TO GET EROXIN WITH ENOSTIM’ ad for Eroxin with enoSTIM’ since its release. In order to let the world know about Eroxin with enoSTIM’, the makers, are offering special introductory discounts to all who call within the next 36-hour window. A Special Hotline: A special phone hotline has been set up for readers in your area; to take advantage of special discounts. These special discounts will be available starting today at 6:00am. And discounts will automatically applied to all callers. The Special TOLL-FREE Hotline number is 1-800-923-9461 and will be open for 36-hours only. Discount Code: Be sure to give your operator the special readers discount code: EX01. The operator will automatically apply it to your Eroxin with enoSTIM’ order. Limited Supply: Only 300 boxes of Eroxin with enoSTIM’ are currently available to your region. Consumers who miss out on the 36-hour ordering window will have to wait until more become available. Your best chance is to call 1-800-923-9461 early. THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE U.S. FOOD AND DRUG ADMINISTRATION. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. RESULTS NOT TYPICAL.The First Pill to Actually Makes Sex Better!€ Firmer, Longerlasting € Heightened Pleasure € Stronger Desire Sensitivity € Increased Attractiveness € Improved DOES WHAT NO OTHER MENS PILL CAN Drug Side Effects Effectiveness(based on severity)CostGuaranteeViagraYesWorks only 48% to 81% of the time$830.09 (30-tabs)No CialisYesWorks only 27% to 82% of the time$924.12 (30-tabs)No LevitraYesWorks only 37.9% to 49.7% of the time$279.96 (10-tabs)NoWHEN YOU COMPARE, THERES NO COMPARISON!The clinical study was off the chartsŽ. A lasting erection is just where it starts! By; Steven Wilson Mens Health AdvisorNew York … Forget about those outdated drugstore sex-pills. That stuff is 25-year-old science. And when it comes to sex, they only do half the job (that is, if they work for you at all). But now, using cutting-edgeŽ technology, scientists have created a pill thats light-years ahead of anything else. And youve never seen anything like itƒDOES YOUR PILL DO ALL THIS? 3 Sends erection-boosting neurochemicals to your brain 3 Floods your system with a tremendous rush of nitric oxide. 3 Relaxes and opens penile arteries for enhanced blood-flow 3 Compresses veins to limit blood exit 3 Optimal length & rigidity is achieved without chemicals EROXIN with enoStim’ NPF decreases by 74% the marker of Nitric Oxide oxidation.First, there was Viagra in 1993; then Cialis and Levitra in 2003. And now, in 2018, the release of Eroxin with enoSTIM’. And men cant seem to get enough of it. Heres whyƒThe First Mens Pill That Actually Makes Sex Betteradno=50534535AdvertisementAdvertisementAdvertisementThe Lightning avoid a sweep with a 4-0 victory April 3 at Amalie Arena, a win that was crucial as the Lightning held off the Bruins for the top-seed in the Eastern Conference. That came with some help from the Panthers, who beat the Bruins twice during the final week of the season, including on the last night of the season. The Lightning edged the Bruins by one point for the Atlantic Division title and home ice throughout the conference playoffs. Here is a quick breakdown.Series scheduleSaturday, 3 p.m., Tampa Bay NBC, Sportsnet, TVA Sports Monday, 7 p.m., at Tampa Bay NBCSN, CBC, TVA Sports Wednesday, 7 p.m., at Boston NBCSN, CBC, TVA Sports May 4, 7 p.m., at Boston NBCSN, CBC, TVA Sports *May 6, TBD, at Tampa Bay TBD *May 8, TBD, at Boston TBD *May 10, TBD, at Tampa Bay TBD *if necessaryRegular season recordsTampa Bay: 54-23-5, 113 points Boston: 50-20-12, 112 points Regular season series: Boston 3, Tampa Bay 1 Nov. 29 at Boston: Bruins 3-2 W March 17 at Tam p a Ba y : Bruins 3-0 W March 29 at Boston: Bruins 4-2 W April 3 at Tampa Bay: Lightning 4-0 WWhat matters: Beating the Bruins 4-0 in the last meeting during the final week of the regular season should give the Lightning a measure of confidence. That G Andrei Vasilevskiy turned in a Vezina Trophy-winning performance should provide a lift since Vasilevskiy admitted he was a bit gassed from his workload „ career-high 65 games/64 starts „ during the tail end of the season. That the Bruins are coming off an emotional seven-game series against the Maple Leafs should leave them not at their best for Saturday's Game 1. The Lightning need to take advantage of that, especially since it will be a week since it last played. What doesn't matter: Losing three of four to the Bruins during the regular season. Everyone begins with a clean slate in the postseason. Remember, the Devils supposedly had the edge on the Lightning in the first round having won all three regular-season meetings. How did that work out for the Jersey boys? Does Boston have the Lightning's number? One might think so, given the way the season-series went. But, the Lightning felt it played well during the third period of the loss in November and felt it played well from start to finish in the 4-2 loss in Boston on March 29. Two Boston goals in the final minute of the first period basically turned that game. Yet, five nights later in Tampa during a game with huge implications on the division lead, the Lightning won 4-0. Will Brad Marchand be a factor? You know it. A big part of his game is to get under the skin of anyone on the other team. So he will be involved in some things that are outside of the rulebook. He is also really good. He led the Bruins during the regular season in points with 85 on 34 goals and a team-high 51 assists. He was also second with 63 penalty minutes. In four games against the Lightning, he had a goal and five assists and six penalty minutes. He was second on the team in scoring in the seven games against the Leafs with three goals and six assists for nine points. He was also whistled for just one penalty.Special teamsPower play, Regular Season Tampa Bay: 23.9 percent, 3rd out of 31 teams in NHL Boston: 23.5 percent, 4th in NHL First round Boston: 31.8 percent, 2nd out of 16 playoff teams Tampa Bay: 26.3 percent, 5thPenalty KillRegular season Boston: 83.7 percent, 3rd Tampa Bay: 76.1 percent, 28th First round Tampa Bay: 84.2 percent, 5th Boston: 73.3 percent, 13thThat will give you perspective. Jonny Venters making it back to pitch in the majors for the first time in nearly six years isn't just a nice, little comeback story. It's a major accomplishment, one that can be described as a testament to hard work, resiliency, determination, faith and a litany of other phrases, none of which seem properly descriptive. There simply is not a word to accurately assess what this man has done,'' longtime Tampabased agent B.B. Abbott said. "Resilient seems wholly lacking for what he has accomplished. "He has not thrown a pitch in the big leagues for almost six years and has endured three additional surgeries, with only 27 minor-league innings in between. He has spent months away from his family rehabbing for an outcome that was so improbable and unknown that to simply call it unprecedented feels almost hollow for what he, Viviana and his family has gone through. "Whether this is for one day or five years, it is nothing short of incredible that he will be walking onto a majorleague field (Wednesday) in Baltimore as a bigleague pitcher. In a word, or three: pretty damn cool.'' The smile on Venters' face said plenty as he walked into the Rays clubhouse late Wednesday afternoon, the circumstances of the day adding to the drama. He was in uniform for Triple-A Durham's 10:35 a.m. matinee, expecting to pitch there. A rain delay sent him and other relievers scrambling from the bullpen back to the clubhouse. He got called into Bulls manager Jared Sandberg's office and told he was being called up, and needed to get going. He called his wife and parents, grabbed some clothes out of his truck (since he'd been living in a hotel and Durham was going on the road) and headed to the airport. "It's hard to put into words how I'm feeling,'' said Venters, 33. "It's been an emotional day. I'm excited to be here, grateful for the opportunity.'' The Rays plan to give him plenty of chances, certain that even though he's no longer the flamethrower he was for the Braves during a 2010-12 run that included an AllStar appearance, that he can get out lefty hitters, relying now more on a fastball in the low 90s, a sinker and a changeup. He showed that during a solid spring training, then his first few weeks at Durham. And Wednesday, when he came in to face Chris Davis to start the sixth of a 5-4 game and needed only four pitches to get a ground out. He was nervous jogging in, his heart racing a bit, comparable, he admitted, to his majorleague debut in April 2010. Then reflective, even a bit overwhelmed, when he got back to the dugout after his outing, taking in the magnitude of the moment. "It was an amazing experience, just to get out there on a big-league mound, in a big-league game with this group of guys and be able to get an out and help this team win," he said. "A special thing I'll never forget the rest of my life. My family was here, they made their flight. A dream come true really." For Venters to get back, he not only had to overcome the physical issues with his elbow but the doubts raging in his head. Not only if he could make it, but if it was even worth still trying. Most pointedly after he did all the work rehabbing from the third Tommy John surgery, only to have the elbow ligament tear again after five June appearances for the Class A Stone Crabs. "I think I all but made my mind up I wasn't going to do it again,'' Venters said. "And I spoke with the doctors and my family, and kind of everybody thought it was a good idea to do it again. So I thought I felt like if everybody that I cared about thought that way, that I'd be stubborn to not try it again. So here I am.'' As if the story wasn't special enough, including being what the Rays say is the first pitcher to make it back to the majors after three Tommy John surgeries, team officials rave about what a great influence and greater example Venters was on their minor-leaguers at all levels. And how strong an impression he made on their Port Charlottebased rehab staff led by Joel Smith, which also celebrated the promotion. "The organization is really happy, and for good reason,'' manager Kevin Cash said. "He's a good pitcher and probably a better person.'' When Venters last pitched in the majors, he was 27, and he and Viviana had one kid. Chipper Jones was still playing for the Braves, who lost in the NL wild-card game. Sergio Romo was the only current Rays reliever who had been in the big leagues. All of that gives you an idea of how big a deal this is.RAYSFrom Page 1LIGHTNINGFrom Page 1

PAGE 28

Page 4 SP www.yoursun.com Friday, April 27, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 19 5 .792 „ „ 7-3 W-2 8-1 11-4 New York 15 9 .625 4 „ 8-2 W-6 11-5 4-4 Toronto 14 10 .583 5 1 5-5 L-2 8-5 6-5 Tampa Bay 10 13 .435 8 4 7-3 W-6 6-7 4-6 Baltimore 6 19 .240 13 9 1-9 L-5 3-9 3-10 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 13 10 .565 „ „ 5-5 L-1 7-4 6-6 Detroit 10 13 .435 3 4 6-4 L-2 6-7 4-6 Minnesota 8 12 .400 3 5 2-8 L-7 5-3 3-9 Chicago 5 16 .238 7 8 1-9 L-2 2-10 3-6 Kansas City 5 17 .227 7 9 2-8 L-2 1-9 4-8 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 17 9 .654 „ „ 7-3 W-1 7-5 10-4 Los Angeles 16 9 .640 „ 4-6 L-1 5-7 11-2 Seattle 14 10 .583 2 1 5-5 W-3 5-5 9-5 Oakland 13 12 .520 3 2 8-2 L-1 8-6 5-6 Texas 9 17 .346 8 7 4-6 W-1 4-12 5-5 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY New York 15 8 .652 „ „ 4-6 L-2 7-4 8-4 Philadelphia 15 9 .625 „ 6-4 L-1 10-3 5-6 Atlanta 14 10 .583 1 1 6-4 W-2 8-4 6-6 Washington 11 14 .440 5 4 4-6 W-1 3-7 8-7 Miami 7 17 .292 8 8 3-7 W-2 3-9 4-8 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY St. Louis 15 9 .625 „ „ 8-2 W-2 7-5 8-4 Milwaukee 16 10 .615 „ „ 8-2 L-1 8-6 8-4 Pittsburgh 14 11 .560 1 1 3-7 W-2 7-5 7-6 Chicago 12 10 .545 2 2 6-4 W-1 4-4 8-6 Cincinnati 5 20 .200 10 10 3-7 L-2 3-9 2-11 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 17 7 .708 „ „ 6-4 W-1 9-3 8-4 Colorado 14 12 .538 4 2 6-4 W-2 5-7 9-5 Los Angeles 11 12 .478 5 3 7-3 L-2 7-8 4-4 San Francisco 11 13 .458 6 4 5-5 L-1 5-5 6-8 San Diego 9 17 .346 9 7 3-7 L-2 4-10 5-7 MAJOR LEAGUE BASEBALLPIRATES 1, TIGERS 0DETROIT AB R H BI BB SO AVG. Martin cf 4 0 2 0 0 0 .287 Machado 2b 4 0 1 0 0 0 .218 Cabrera 1b 4 0 1 0 0 0 .325 1-Candelario pr-3b 0 0 0 0 0 0 .290 Castellanos rf 4 0 1 0 0 1 .330 Goodrum 3b-1b 3 0 1 0 1 1 .209 McCann c 4 0 1 0 0 0 .242 Reyes lf 3 0 0 0 0 0 .083 Stumpf p 0 0 0 0 0 0 --Jimenez p 0 0 0 0 0 0 --b-Martinez ph 1 0 0 0 0 0 .250 Wilson p 0 0 0 0 0 0 --Iglesias ss 4 0 1 0 0 1 .218 Fulmer p 2 0 0 0 0 2 .000 Jones lf 1 0 0 0 0 0 .275 TOTALS 34 0 8 0 1 5 PITTSBURGH AB R H BI BB SO AVG. Frazier 2b 4 0 2 0 0 1 .233 Polanco rf 3 0 1 0 1 0 .205 Marte cf 3 0 1 0 1 1 .281 Bell 1b 4 0 0 0 0 2 .240 Dickerson lf 4 1 1 1 0 0 .314 Cervelli c 3 0 0 0 0 2 .279 Moran 3b 3 0 1 0 0 1 .296 Rodriguez ss 3 0 0 0 0 2 .179 Nova p 2 0 0 0 0 2 .000 a-Freese ph 1 0 0 0 0 0 .243 Vazquez p 0 0 0 0 0 0 --TOTALS 30 1 6 1 2 11 DETROIT 000 000 000„0 8 0 PITTSBURGH 000 000 001„1 6 1 One out when winning run scored. a-”ied out for Nova in the 8th. b-popped out for Jimenez in the 9th. 1-ran for Cabrera in the 9th. E„Nova (1). LOB„Detroit 8, Pittsburgh 6. 2B„ McCann (4), Frazier (2), Polanco (6), Moran (5). 3B„Martin (2). HR„Dickerson (2), off Wilson. RBIs„Dickerson (13). SB„Marte (8). CS„Goodrum (1). Runners left in scoring position„Detroit 5 (Machado, Castellanos, Reyes, Iglesias 2); Pittsburgh 4 (Marte, Bell 2, Nova). RISP„ Detroit 0 for 9; Pittsburgh 0 for 6. Runners moved up„Martin, Rodriguez. GIDP„ Cabrera, Polanco. DP„Detroit 1 (Machado, Iglesias, Cabrera); Pittsburgh 1 (Frazier, Rodriguez, Bell). DETROIT IP H R ER BB SO NP ERA Fulmer 6 4 0 0 1 9 99 2.76 Stumpf 1 0 0 0 0 0 13 1.93 Jimenez 1 1 0 0 1 1 19 2.31 Wilson, L,0-3 .1 1 1 1 0 1 8 6.59 PITTSBURGH IP H R ER BB SO NP ERA Nova 8 6 0 0 0 5 93 3.32 Vazquez, W,1-0 1 2 0 0 1 0 21 4.35 WP„Nova. Umpires„Home, Rob Drake; First, Mike Muchlinski; Second, Mike Winters; Third, Tim Timmons. T„2:36. A„12,049 (38,362).BRAVES 7, REDS 4ATLANTA AB R H BI BB SO AVG. Inciarte cf 5 1 1 0 0 0 .272 Albies 2b 5 1 2 3 0 1 .288 F.Freeman 1b 4 2 3 0 1 0 .326 Markakis rf 4 0 1 1 1 0 .305 Suzuki c 4 0 0 0 0 0 .311 Acuna lf 4 2 3 2 0 0 .444 Swanson ss 4 0 1 1 0 1 .316 Flaherty 3b 4 0 1 0 0 1 .310 Newcomb p 1 1 1 0 0 0 .111 b-Culberson ph 1 0 0 0 0 1 .111 S.Freeman p 0 0 0 0 0 0 --Carle p 0 0 0 0 0 0 .000 d-Tucker ph 1 0 0 0 0 0 .247 Vizcaino p 0 0 0 0 0 0 --TOTALS 37 7 13 7 2 4 CINCINNATI AB R H BI BB SO AVG. Hamilton cf 3 0 0 0 1 2 .171 g-Barnhart ph 1 0 0 0 0 0 .246 Peraza ss 4 1 1 1 0 1 .261 Votto 1b 4 1 1 3 0 1 .256 Duvall lf 2 0 0 0 1 1 .159 Brice p 0 0 0 0 0 0 .000 Garrett p 0 0 0 0 0 0 .000 Peralta p 0 0 0 0 0 0 .000 c-Herrera ph 1 0 0 0 0 0 .000 Floro p 0 0 0 0 0 0 .000 Suarez 3b 4 0 0 0 0 2 .258 Mesoraco c 4 0 1 0 0 1 .200 Schebler rf 4 0 1 0 0 0 .303 Blandino 2b 3 1 1 0 0 1 .263 e-Winker ph 1 0 1 0 0 0 .323 Bailey p 1 0 0 0 0 1 .100 a-Gosselin ph-lf 1 1 0 0 1 0 .125 f-Gennett ph 0 0 0 0 1 0 .283 TOTALS 33 4 6 4 4 10 ATLANTA 110 020 021„7 13 0 CINCINNATI 000 040 000„4 6 0 a-walked for Bailey in the 5th. b-struck out for Newcomb in the 7th. c-grounded out for Peralta in the 8th. d-popped out for Carle in the 9th. e-doubled for Blandino in the 9th. f-walked for Gosselin in the 9th. g-”ied out for Hamilton in the 9th. LOB„Atlanta 6, Cincinnati 6. 2B„Albies (10), F.Freeman 3 (11), Acuna (1), Winker (4). HR„Acuna (1), off Bailey; Albies (8), off Bailey; Votto (3), off Newcomb. RBIs„Albies 3 (16), Markakis (15), Acuna 2 (2), Swanson (13), Peraza (6), Votto 3 (13). CS„Swanson (1). S„Newcomb. Runners left in scoring position„Atlanta 4 (Inciarte, Markakis, Suzuki 2); Cincinnati 2 (Mesoraco, Barnhart). RISP„Atlanta 3 for 9; Cincinnati 1 for 5. LIDP„Flaherty. DP„Cincinnati 1 (Peraza, Votto). ATLANTA IP H R ER BB SO NP ERA Newcomb 6 5 4 4 3 7 94 4.23 S.Freeman, W,1-1 1.1 0 0 0 0 1 25 4.91 Carle, H, 4 .2 0 0 0 0 1 12 1.02 Vizcaino, S,2-3 1 1 0 0 1 1 24 1.54 CINCINNATI IP H R ER BB SO NP ERA Bailey 5 7 4 4 1 1 50 4.19 Brice .1 1 0 0 0 1 11 3.77 Garrett 1.2 0 0 0 0 1 17 1.98 Peralta, L, 1-1 1 3 2 2 0 0 14 2.84 Floro 1 2 1 1 1 1 21 1.12 Inherited runners-scored„Garrett 1-0. Umpires„Home, CB Bucknor; First, Chris Conroy; Second, Brian ONora; Third, Fieldin Culbreth. T„2:41. A„11,919 (42,319).DIAMONDBACKS 8, PHILLIES 2ARIZONA AB R H BI BB SO AVG. Peralta lf 3 2 2 2 2 0 .317 Dyson rf-cf 5 1 2 2 0 1 .197 Goldschmidt 1b 5 1 3 0 0 1 .279 1-Walker pr-1b 0 0 0 0 0 0 .125 Pollock cf 5 0 0 0 0 2 .264 Marrero 3b 0 0 0 0 0 0 .219 Descalso 3b-2b 4 1 1 0 1 1 .186 Owings 2b-rf 4 0 1 1 1 0 .250 Avila c 4 1 0 0 1 3 .163 Ahmed ss 3 1 1 3 1 1 .194 Koch p 2 1 1 0 1 1 .333 De La Rosa p 0 0 0 0 0 0 --a-Murphy ph 1 0 0 0 0 0 .231 McFarland p 0 0 0 0 0 0 .000 TOTALS 36 8 11 8 7 10 PHILADELPHIA AB R H BI BB SO AVG. Hernandez 2b 4 0 1 0 0 2 .310 Santana 1b 4 1 1 0 0 2 .174 Herrera cf 4 1 2 0 0 0 .341 Hoskins lf 3 0 2 0 1 0 .338 Altherr rf 4 0 1 2 0 0 .177 Knapp c 3 0 0 0 0 1 .186 Rios p 0 0 0 0 0 0 --Ramos p 0 0 0 0 0 0 --b-Kingery ph 1 0 0 0 0 0 .211 Franco 3b 4 0 1 0 0 0 .250 Lively p 0 0 0 0 0 0 .000 Hutchison p 1 0 1 0 1 0 1.000 Alfaro c 2 0 0 0 0 1 .163 Crawford ss 3 0 0 0 0 1 .183 TOTALS 33 2 9 2 2 7 ARIZONA 305 000 000„8 11 0 PHILADELPHIA 000 101 000„2 9 0 a-”ied out for De La Rosa in the 8th. b-”ied out for Ramos in the 9th. 1-ran for Goldschmidt in the 9th. LOB„Arizona 8, Philadelphia 6. 2B„ Goldschmidt 2 (7), Descalso (2), Owings (5), Santana (6), Hoskins (8), Altherr (3). HR„ Dyson (2), off Lively; Ahmed (4), off Lively; Peralta (3), off Hutchison. RBIs„Peralta 2 (14), Dyson 2 (6), Owings (8), Ahmed 3 (14), Altherr 2 (17). Runners left in scoring position„Arizona 4 (Pollock, Avila, Koch 2); Philadelphia 4 (Hernandez, Knapp 2, Franco). RISP„Arizona 3 for 10; Philadelphia 2 for 13. Runners moved up„Owings, Descalso, Crawford, Altherr. GIDP„Dyson, Altherr, Crawford 2. DP„Arizona 3 (Goldschmidt, Ahmed), (Owings, Ahmed, Goldschmidt), (Ahmed, Owings, Goldschmidt); Philadelphia 1 (Hernandez, Crawford, Santana). ARIZONA IP H R ER BB SO NP ERA Koch, W,1-0 6 6 2 2 2 4 102 1.93 De La Rosa 1 0 0 0 0 2 13 1.00 McFarland 2 3 0 0 0 1 33 1.59 PHILADELPHIA IP H R ER BB SO NP ERA Lively, L,0-2 2.1 7 7 7 4 1 67 6.85 Hutchison 3.2 3 1 1 1 5 53 3.27 Rios 2 0 0 0 1 2 22 3.48 Ramos 1 1 0 0 1 2 25 0.87 Inherited runners-scored„Hutchison 1-1. WP„Koch 2. Umpires„Home, John Tumpane; First, Jerry Meals; Second, Gabe Morales; Third, Ed Hickox. T„3:12. A„20,335 (43,647).YANKEES 4, TWINS 3MINNESOTA AB R H BI BB SO AVG. Dozier 2b 4 0 0 0 1 1 .264 Mauer dh 5 0 1 0 0 1 .299 Sano 1b-3b 4 1 1 0 1 3 .213 Escobar 3b 4 1 1 2 0 1 .303 Rosario lf 0 0 0 0 0 0 .216 Garver c 4 0 1 0 0 3 .208 Kepler rf 4 0 0 0 0 1 .290 Grossman lf 4 1 3 1 0 0 .171 Morrison 1b 0 0 0 0 0 0 .113 Adrianza ss 3 0 1 0 1 0 .222 LaMarre cf 3 0 0 0 1 2 .364 TOTALS 35 3 8 3 4 12 NEW YORK AB R H BI BB SO AVG. Gardner lf 3 0 1 0 1 0 .230 Judge dh 2 0 0 0 2 2 .337 Gregorius ss 4 1 0 0 0 1 .354 Stanton rf 4 2 2 0 0 1 .237 Sanchez c 4 1 1 3 0 1 .202 Hicks cf 2 0 0 1 0 1 .256 Austin 1b 3 0 0 0 0 3 .290 Andujar 3b 3 0 0 0 0 2 .279 Torres 2b 3 0 1 0 0 1 .316 TOTALS 28 4 5 4 3 12 MINNESOTA 002 001 000„3 8 2 NEW YORK 000 000 103„4 5 2 No outs when winning run scored. E„Dozier (3), Sano (4), Sanchez (1), Hicks (1). LOB„Minnesota 9, New York 4. 2B„ Grossman (3), Stanton (4). HR„Escobar (3), off Montgomery; Grossman (1), off German; Sanchez (6), off Rodney. RBIs„Escobar 2 (11), Grossman (6), Sanchez 3 (21), Hicks (7). SF„Hicks. Runners left in scoring position„Minnesota 4 (Escobar, LaMarre 3); New York 2 (Judge, Gregorius). RISP„Minnesota 0 for 4; New York 2 for 6. DP„New York 1 (Gregorius, Andujar, Austin). MINNESOTA IP H R ER BB SO NP ERA Gibson 6 1 0 0 3 10 95 3.33 Reed, H, 3 1 1 1 1 0 1 16 2.77 Duke, H, 3 1 1 0 0 0 1 13 5.87 Rdy, L,1-2, BS,3-5 0 2 3 2 0 0 8 6.75 NEW YORK IP H R ER BB SO NP ERA Montgomery 5 4 2 2 3 6 98 3.76 German 3 4 1 1 1 3 55 5.23 Betances, W,1-1 1 0 0 0 0 3 13 5.40 WP„Reed. Umpires„Home, D.J. Reyburn; First, Sam Holbrook; Second, Ryan Blakney; Third, Jim Wolf. T„3:05. A„40,758 (54,251).CARDINALS 4, METS 3, 13 INNINGS NEW YORK AB R H BI BB SO AVG. Nimmo cf-rf 4 1 1 0 0 2 .296 Cespedes lf 5 0 2 2 0 0 .211 Cabrera 2b 6 0 0 0 0 1 .326 Bruce rf 5 1 2 0 0 0 .238 Lagares cf 1 0 0 0 0 0 .344 Frazier 3b 5 0 1 0 0 1 .260 Gonzalez 1b 5 0 1 0 1 2 .203 Nido c 3 0 0 0 0 1 .105 d-Conforto ph 1 0 1 0 0 0 .222 Lobaton c 1 0 0 1 1 0 .095 Syndergaard p 3 0 0 0 0 1 .077 Gsellman p 0 0 0 0 0 0 .000 e-Flores ph 1 0 0 0 0 0 .233 Lugo p 0 0 0 0 0 0 --f-Reyes ph 1 0 0 0 0 0 .120 Familia p 0 0 0 0 0 0 --Ramos p 0 0 0 0 0 0 --Sewald p 1 0 0 0 0 0 .000 Rosario ss 5 1 1 0 0 0 .239 TOTALS 47 3 9 3 2 8 ST. LOUIS AB R H BI BB SO AVG. Carpenter 3b 4 0 1 0 0 1 .171 1-Bader pr 0 0 0 0 0 0 .281 Holland p 0 0 0 0 0 0 --Gregerson p 0 0 0 0 0 0 --Bowman p 0 0 0 0 0 0 --g-ONeill ph 1 0 0 0 0 1 .000 Gant p 1 0 0 0 0 0 .000 Pham cf 6 2 4 1 0 1 .368 Martinez 1b 5 1 1 1 1 0 .311 Ozuna lf 6 0 2 1 0 1 .240 Fowler rf 5 0 1 1 0 2 .188 DeJong ss 4 0 2 0 1 1 .281 Wong 2b 5 0 0 0 0 2 .180 Pena c 2 0 0 0 0 1 .222 b-Garcia ph-3b 3 1 0 0 0 0 .276 Martinez p 1 0 0 0 0 0 .167 a-Gyorko ph 1 0 0 0 0 0 .438 Leone p 0 0 0 0 0 0 --Norris p 0 0 0 0 0 0 --c-Molina ph-c 3 0 0 0 0 1 .284 TOTALS 47 4 11 4 2 11 NEW YORK 100 000 100 100 0 „ 3 9 1 ST. LOUIS 000 000 110 100 1 „ 4 11 1 One out when winning run scored. a-grounded out for Martinez in the 6th. breached on error for Pena in the 8th. c-struck out for Norris in the 8th. d-singled for Nido in the 9th. e-”ied out for Gsellman in the 9th. f-grounded out for Lugo in the 10th. g-struck out for Bowman in the 10th. 1-ran for Carpenter in the 8th. E„Rosario (3), DeJong (2). LOB„New York 11, St. Louis 9. 2B„Cespedes (2), Pham (4), Martinez (7), DeJong (6). RBIs„Cespedes 2 (23), Lobaton (2), Pham (8), Martinez (18), Ozuna (14), Fowler (12). CS„Pham (4). SF„Cespedes. Runners left in scoring position„New York 4 (Cabrera, Frazier, Reyes 2); St. Louis 4 (Ozuna, Wong 2, Garcia). RISP„New York 0 for 7; St. Louis 3 for 9. Runners moved up„Cabrera. GIDP„Nido, Martinez. DP„New York 1 (Rosario, Cabrera, Gonzalez); St. Louis 1 (Carpenter, Martinez). NEW YORK IP H R ER BB SO NP ERA Syndergaard 7.1 6 2 1 0 7 101 2.86 Gsellman .2 1 0 0 0 0 7 1.93 Lugo 1 0 0 0 1 0 18 2.25 Familia 1 2 1 1 0 1 16 1.93 Ramos 1 0 0 0 0 2 19 3.60 Sewald, L,0-1 1.1 2 1 1 1 1 29 2.31 ST. LOUIS IP H R ER BB SO NP ERA Martinez 6 4 1 1 0 3 86 1.43 Leone 1 2 1 1 0 1 14 4.35 Norris 1 0 0 0 0 2 16 2.19 Holland 1 1 0 0 0 1 15 4.26 Gregerson .2 2 1 1 2 0 24 6.75 Bowman .1 0 0 0 0 0 3 6.30 Gant, W,1-0 3 0 0 0 0 1 35 0.00 Inherited runners-scored„Gsellman 2-1, Bowman 3-0. HBP„Martinez 3 (Nimmo,Nimmo,Frazier), Lugo (Fowler). Umpires„Home, Jansen Visconti; First, Adrian Johnson; Second, Tripp Gibson; Third, Brian Gorman. T„4:11. A„37,762 (45,538).MARINERS 5, INDIANS 4SEATTLE AB R H BI BB SO AVG. Gordon cf 5 1 1 1 0 0 .286 Segura ss 4 1 1 1 0 0 .287 Cano 2b 4 0 2 1 0 2 .321 Cruz dh 4 0 1 0 0 1 .267 1-Suzuki pr-dh 0 1 0 0 0 0 .250 Seager 3b 4 1 3 1 0 0 .247 Haniger rf 3 0 0 0 1 1 .294 Zunino c 4 0 1 1 0 0 .208 Gamel lf 3 0 0 0 1 1 .125 Healy 1b 4 1 1 0 0 1 .115 TOTALS 35 5 10 5 2 6 CLEVELAND AB R H BI BB SO AVG. Lindor ss 3 1 0 0 1 2 .215 Kipnis 2b 4 1 2 1 1 1 .174 Ramirez 3b 5 0 0 0 0 3 .250 Encarnacion dh 4 0 1 1 0 2 .176 Brantley lf 4 1 1 0 0 1 .310 Gomes c 4 0 1 0 0 2 .228 Alonso 1b 4 1 2 2 0 0 .220 Guyer rf 1 0 0 0 2 0 .143 a-Naquin ph-rf 1 0 0 0 0 1 .273 Davis cf 3 0 0 0 0 1 .150 Zimmer cf 1 0 0 0 0 1 .267 TOTALS 34 4 7 4 4 14 SEATTLE 003 100 010„5 10 0 CLEVELAND 000 002 200„4 7 0 a-struck out for Guyer in the 8th. 1-ran for Cruz in the 8th. LOB„Seattle 5, Cleveland 8. 2B„Segura (9), Cano (5), Cruz (5), Seager (7), Kipnis (5), Gomes (3). 3B„Gordon (1). HR„Alonso (6), off Paxton. RBIs„Gordon (7), Segura (16), Cano (10), Seager (13), Zunino (4), Kipnis (6), Encarnacion (9), Alonso 2 (15). SB„Lindor (5). Runners left in scoring position„Seattle 2 (Cruz, Zunino); Cleveland 2 (Davis 2). RISP„ Seattle 4 for 6; Cleveland 2 for 6. Runners moved up„Haniger, Davis, Alonso. GIDP„Haniger, Healy. DP„Cleveland 2 (Lindor, Kipnis, Alonso), (Ramirez, Kipnis, Alonso). SEATTLE IP H R ER BB SO NP ERA Paxton 6 5 2 2 3 10 100 5.12 Vincent, H,5 .1 0 1 1 0 0 8 6.75 Rzepczynski 0 1 1 1 0 0 5 11.25 Altavilla, W,2-2, BS,1-1 .2 1 0 0 0 1 9 3.00 Nicasio, H, 10 1 0 0 0 0 1 9 3.55 Diaz, S, 11-11 1 0 0 0 1 2 19 0.68 CLEVELAND IP H R ER BB SO NP ERA Clevin ger 6 8 4 4 1 5 88 2.56 Otero 1.1 0 0 0 0 0 11 3.60 Beliveau .1 0 0 0 0 1 4 0.00 Goody, L, 0-1 .1 2 1 1 1 0 12 2.16 McAllister 1 0 0 0 0 0 6 7.04 Clevinger pitched to 1 batter in the 7th. Rzepczynski pitched to 1 batter in the 7th. Inherited runners-scored„Rzepczynski 1-1, Altavilla 1-1, Otero 1-0. HBP„Vincent (Lindor). WP„Rzepczynski, Altavilla. Umpires„Home, Mike DiMuro; First, Chad Whitson; Second, Mark Wegner; Third, Jim Reynolds. T„2:46. A„12,133 (35,225).RED SOX 5, BLUE JAYS 4BOSTON AB R H BI BB SO AVG. Betts cf-rf 5 0 0 0 0 0 .329 Benintendi lf 4 1 2 1 0 2 .232 Ramirez dh 3 1 2 0 1 1 .329 Martinez rf 4 1 2 3 0 0 .306 Bradley Jr. cf 0 0 0 0 0 0 .216 Moreland 1b 4 1 0 0 0 1 .313 Nunez 2b 4 0 1 0 0 2 .253 Devers 3b 2 0 0 1 1 2 .261 Vazquez c 4 0 0 0 0 1 .188 Holt ss 1 0 1 0 0 0 .340 1-Lin pr-ss 2 1 0 0 1 0 .261 TOTALS 33 5 8 5 3 9 TORONTO AB R H BI BB SO AVG. Pearce dh 3 0 0 0 0 0 .296 a-Morales ph-dh 2 0 0 1 0 0 .195 Hernandez lf 3 1 1 0 2 1 .311 Smoak 1b 4 1 2 1 0 2 .241 Solarte 3b 3 0 0 0 0 1 .228 Pillar cf 2 0 1 1 1 0 .292 Gurriel Jr. ss 3 0 0 0 0 0 .222 b-Granderson ph 0 0 0 0 1 0 .321 Diaz ss 0 0 0 0 0 0 .191 Grichuk rf 4 0 0 0 0 0 .079 Maile c 4 0 0 0 0 3 .364 Travis 2b 4 2 2 1 0 1 .155 TOTALS 32 4 6 4 4 8 BOSTON 001 130 000„5 8 0 TORONTO 111 000 100„4 6 0 a-grounded out for Pearce in the 7th. b-walked for Gurriel Jr. in the 8th. 1-ran for Holt in the 3rd. LOB„Boston 5, Toronto 7. 2B„Benintendi (5), Nunez (7), Holt (6), Hernandez (4), Pillar (8). 3B„Travis (1). HR„Martinez (5), off Estrada; Travis (1), off Sale; Smoak (3), off Sale. RBIs„ Benintendi (14), Martinez 3 (18), Devers (18), Smoak (13), Pillar (10), Travis (3), Morales (8). SB„Devers (1). SF„Devers, Pillar. Runners left in scoring position„Boston 2 (Betts, Vazquez); Toronto 5 (Smoak, Gurriel Jr. 2, Maile 2). RISP„Boston 2 for 5; Toronto 0 for 6. Runners moved up„Morales, Grichuk. BOSTON IP H R ER BB SO NP ERA Sale, W,2-1 6 4 3 3 2 4 104 2.31 Smith, H,2 .2 2 1 1 0 0 14 5.87 M.Barnes, H,5 1.1 0 0 0 2 3 29 2.89 Kimbrel, S,7-7 1 0 0 0 0 1 16 0.87 TORONTO IP H R ER BB SO NP ERA Estrada, L,2-2 5 8 5 5 1 5 97 6.00 Loup 2 0 0 0 0 2 24 4.32 Oh 1 0 0 0 0 1 14 1.74 D.Barnes 1 0 0 0 2 1 18 2.08 Inherited runners-scored„M.Barnes 1-0. HBP„Sale (Solarte). Umpires„Home, Ramon De Jesus; First, Kerwin Danley; Second, Dan Iassogna; Third, Scott Barry. T„3:08. A„23,571 (53,506).RAYS 9, ORIOLES 5TAMPA BAY AB R H BI BB SO AVG. Span lf 4 1 0 0 1 0 .254 Cron 1b 5 1 1 2 0 1 .264 Gomez rf 5 2 2 0 0 2 .176 Miller dh 5 2 2 0 0 1 .213 Robertson 3b 5 0 2 1 0 3 .346 Wendle 2b 4 2 2 1 0 0 .338 Ramos c 4 1 2 3 0 1 .262 Smith cf 3 0 2 1 0 0 .353 Hechavarria ss 4 0 0 0 0 2 .273 TOTALS 39 9 13 8 1 10 BALTIMORE AB R H BI BB SO AVG. Mancini lf 5 2 2 1 0 1 .278 Peterson 2b 3 0 0 0 1 1 .250 Machado ss 5 0 2 1 0 1 .347 Jones cf 5 1 3 2 0 1 .267 Davis 1b 5 0 2 0 0 2 .174 Alvarez dh 5 0 1 0 0 3 .192 Valencia 3b 4 1 2 1 0 0 .171 Santander rf 4 0 3 0 0 0 .194 Joseph c 3 1 1 0 0 0 .116 a-Sisco ph-c 0 0 0 0 0 0 .255 TOTALS 39 5 16 5 1 9 TAMPA BAY 222 020 001„9 13 0 BALTIMORE 002 020 010„5 16 3 a-hit by pitch for Joseph in the 8th. E„Jones (1), Joseph (2), Sisco (1). LOB„Tampa Bay 5, Baltimore 10. 2B„Gomez (4), Miller (2), Wendle (4), Mancini (6). HR„Cron (6), off Bundy; Ramos (2), off Bundy; Jones (4), off Archer; Valencia (3), off Romo. RBIs„Cron 2 (17), Robertson (6), Wendle (9), Ramos 3 (9), Smith (4), Mancini (8), Machado (18), Jones 2 (15), Valencia (4). SB„Gomez (2), Smith (5), Peterson (1). Runners left in scoring position„Tampa Bay 3 (Cron, Hechavarria 2); Baltimore 2 (Davis, Alvarez). RISP„Tampa Bay 6 for 14; Baltimore 1 for 8. Runners moved up„Span, Mancini. GIDP„ Mancini 2, Davis, Valencia. DP„Tampa Bay 4 (Hechavarria, Wendle, Cron), (Robertson, Wendle, Cron), (Cron, Wendle, Alvarado), (Robertson, Cron); Baltimore 1 (Valencia, Peterson, Davis). TAMPA BAY IP H R ER BB SO NP ERA Archer, W,2-1 5.1 11 4 4 1 7 115 6.61 Roe, H,5 1 1 0 0 0 1 13 2.89 Alvarado, H,7 1 0 0 0 0 0 8 3.00 Romo .2 2 1 1 0 0 14 6.75 Colome 1 2 0 0 0 1 21 6.30 BALTIMORE IP H R ER BB SO NP ERA Bundy, L,1-3 4.2 11 8 7 1 4 86 2.97 Wright Jr. 1.1 0 0 0 0 3 21 7.62 Givens 1 1 0 0 0 2 15 5.40 Brach 1 0 0 0 0 0 7 4.66 ODay 1 1 1 0 0 1 11 3.72 Inherited runners-scored„Roe 2-0, Alvarado 2-0, Wright Jr. 1-0. HBP„Bundy (Smith), Roe (Peterson), Romo (Sisco). Umpires„Home, Mike Everitt; First, Tony Randazzo; Second, Nic Lentz; Third, Bill Welke. T„3:20. A„9,596 (45,971).CUBS 1, BREWERS 0MILWAUKEE AB R H BI BB SO AVG. Cain cf 4 0 1 0 0 0 .295 Yelich lf 4 0 0 0 0 1 .296 Braun 1b 4 0 2 0 0 1 .275 Shaw 3b 4 0 0 0 0 0 .274 Santana rf 3 0 2 0 0 0 .244 Villar 2b 3 0 0 0 0 1 .286 Arcia ss 3 0 1 0 0 0 .211 Bandy c 3 0 0 0 0 1 .182 Anderson p 2 0 0 0 0 1 .100 a-Aguilar ph 1 0 0 0 0 1 .410 Barnes p 0 0 0 0 0 0 --TOTALS 31 0 6 0 0 6 CHICAGO AB R H BI BB SO AVG. Almora cf 3 0 1 0 1 0 .311 Schwarber lf 4 1 1 1 0 0 .286 Morrow p 0 0 0 0 0 0 --Baez 2b 3 0 1 0 0 0 .310 Rizzo 1b 3 0 0 0 0 0 .169 La Stella 3b 3 0 0 0 0 0 .250 Caratini c 3 0 2 0 0 1 .278 Edwards p 0 0 0 0 0 0 --Happ lf 0 0 0 0 0 0 .246 Russell ss 3 0 1 0 0 0 .211 Heyward rf 3 0 0 0 0 1 .250 Hendricks p 2 0 0 0 0 1 .100 Contreras c 1 0 1 0 0 0 .282 TOTALS 28 1 7 1 1 3 MILWAUKEE 000 000 000„0 6 0 CHICAGO 000 001 00X„1 7 0 a-struck out for Anderson in the 8th. LOB„Milwaukee 4, Chicago 4. 2B„Braun (5), Arcia (2). HR„Schwarber (7), off Anderson. RBIs„Schwarber (17). SB„Santana (1). CS„Santana (1), Almora (1), Baez (1). Runners left in scoring position„Milwaukee 3 (Shaw, Villar, Bandy); Chicago 1 (Heyward). RISP„Milwaukee 0 for 3; Chicago 0 for 2. GIDP„Yelich, Schwarber. DP„Milwaukee 1 (Arcia, Braun); Chicago 1 (Baez, Rizzo). MILWAUKEE IP H R ER BB SO NP ERA Anderson, L,2-2 7 5 1 1 1 2 85 2.86 Barnes 1 2 0 0 0 1 10 1.17 CHICAGO IP H R ER BB SO NP ERA Hend ricks, W,2-1 7 4 0 0 0 5 94 3.10 Edwards, H,5 1 0 0 0 0 1 10 0.77 Morrow, S,5-5 1 2 0 0 0 0 16 0.00 Umpires„Home, Cory Blaser; First, Stu Scheurwater; Second, Eric Cooper; Third, Gary Cederstrom. T„2:22. A„37,197 (41,649).THIS DATE IN BASEBALL1909: The Chicago White Sox win their third straight 1-0 game over St. Louis in three days. 1918: The Brooklyn Dodgers got into the win column after a major league record 0-9 start, with a 5-3 victory over the New York Giants in the opening game of a doubleheader. 1929: Brooklyn relief pitcher Clise Dudley homered on the “rst major league pitch he saw at Philadelphias Baker Bowl. 1930: Chicago White Sox “rst baseman Bud Clancy had no chances in a nine-inning game against St. Louis.BOX SCORES ROUNDUP/MATCHUPSPittsburgh 1, Detroit 0: Corey Dickerson hit the “rst game-ending home run of his major league career, a disputed one-out drive in the ninth inning off Alex Wilson, (0-1). N.Y. Yankees 4, Minnesota 3: Gary Sanchez hit a three-run homer off Fernando Rodney in the ninth inning, and the Yankees beat the Twins to complete a four-game sweep and extend their winning streak to six. Atlanta 7, Cincinnati 4: Ronald Acuna Jr. and Ozzie Albies, the two youngest players in the major leagues, both homered and combined for “ve RBIs to lead the Braves over the Reds. Arizona 8, Philadelphia 2: Jarrod Dyson, Nick Ahmed and David Peralta homered as Arizona improved to 17-7. St. Louis 4, N.Y. Mets 3, 13 innings: Dexter Fowler hit a winning single in the 13th off Paul Sewald (0-1). Seattle 5, Cleveland 4: Andrew Millers absence was immediately felt by the Indians bullpen when Kyle Seager hit a tiebreaking double in the eighth inning off Nick Goody that lifted the Mariners to a victory. Boston 5, Toronto 4: J.D. Martinez hit a three-run homer and the Red Sox rallied to beat the Blue Jays. Tampa Bay 9, Baltimore 5: C.J. Cron and Wilson Ramos homered and the Rays extended their winning streak to six games. Chicago Cubs 1, Milwaukee 0: Kyle Hendricks outpitched Chase Anderson with seven crisp innings, and the Cubs stopped Milwaukees eight-game win streak. LATE Chicago White Sox at Kansas CityTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Milwaukee Suter (L) 1-2 5.68 2-3 1-0 13.2 3.29 Chicago Darvish (R) 2:20p 0-2 6.86 2-2 0-1 5.0 5.40 Atlanta Teheran (R) 1-1 4.00 4-1 1-2 23.1 5.79 Philadelphia Nola (R) 7:05p 2-1 2.30 2-3 2-0 15.0 1.20 St. Louis Mikolas (R) 3-0 3.46 3-1 0-0 0.0 0.00 Pittsburgh Brault (L) 7:05p 2-1 4.44 1-3 0-0 4.0 4.50 Arizona Godley (R) 3-1 3.09 3-1 0-0 5.2 6.35 Washington Strasburg (R) 7:05p 2-2 2.97 2-3 0-0 2.0 0.00 Colorado Anderson (L) 1-0 4.32 3-2 1-0 7.0 0.00 Miami Urena (R) 7:10p 0-3 5.88 0-5 0-1 10.1 7.84 New York deGrom (R) 2-0 2.53 3-2 1-0 8.0 2.25 San Diego Richard (L) 10:10p 1-2 5.67 2-3 0-1 8.0 5.63 Los Angeles Ryu (L) 3-0 1.99 3-1 0-2 15.1 1.17 San Fran Holland (L) 10:15p 0-3 4.98 0-4 0-0 0.0 0.00AMERICAN LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Detroit Fiers (R) 2-1 3.71 2-1 1-0 7.0 1.29 Baltimore Tillman (R) 7:05p 0-4 9.87 0-4 0-1 2.0 22.50 Texas Minor (L) 1-1 3.86 2-2 0-0 2.0 0.00 Toronto Stroman (R) 7:07p 0-2 8.55 2-2 0-1 4.0 15.75 Seattle Ramirez (R) 0-1 9.64 0-1 0-0 8.0 1.13 Cleveland Kluber (R) 7:10p 3-1 1.96 3-2 1-0 7.0 0.00 Tampa Bay Snell (L) 3-1 2.54 3-2 0-2 10.2 5.91 Boston Pomeranz (L) 7:10p 0-0 7.36 1-0 2-1 19.1 5.12 Oakland Manaea (L) 3-2 1.23 3-2 1-2 22.2 3.18 Houston Keuchel (L) 8:10p 1-3 3.10 2-3 3-1 27.1 1.98 Chicago Lopez (R) 0-2 1.50 0-4 2-0 18.1 3.44 Kansas City Duffy (L) 8:15p 0-3 5.26 0-5 1-3 22.0 7.77 New York Severino (R) 4-1 2.32 4-1 0-1 6.0 7.50 Los Angeles Heaney (L) 10:07p 0-1 9.64 1-1 0-0 0.0 0.00INTERLEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Cincinnati Castillo (R) 1-3 6.51 1-4 0-0 0.0 0.00 Minnesota Hughes (R) 8:10p 0-0 5.40 0-1 0-0 0.0 0.00 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. WEDNESDAYS GAMES American League Houston 5, L.A. Angels 2 Seattle 4, Chicago White Sox 3 N.Y. Yankees 7, Minnesota 4 Tampa Bay 8, Baltimore 4 Boston 4, Toronto 3 Texas 4, Oakland 2 National League Colorado 5, San Diego 2 Washington 15, San Francisco 2 Atlanta 5, Cincinnati 4 Philadelphia 5, Arizona 3 Miami 8, L.A. Dodgers 6 St. Louis 9, N.Y. Mets 1 Interleague Detroit 13, Pittsburgh 10, 1st game Pittsburgh 8, Detroit 3, 2nd game Cleveland 4, Chicago Cubs 1 Milwaukee 6, Kansas City 2 SATURDAYS GAMES American League Chi. White Sox at Kansas City, 2:15 p.m. Tampa Bay at Boston, 4:05 p.m. Texas at Toronto, 4:07 p.m. Seattle at Cleveland, 4:10 p.m. Detroit at Baltimore, 7:05 p.m. Oakland at Houston, 7:10 p.m. Chi. White Sox at Kansas City, 7:15 p.m. N.Y. Yankees at L.A. Angels, 9:07 p.m. National League Milwaukee at Chicago Cubs, 2:20 p.m. Arizona at Washington, 4:05 p.m. L.A. Dodgers at San Francisco, 4:05 p.m. Atlanta at Philadelphia, 6:05 p.m. St. Louis at Pittsburgh, 7:05 p.m. Colorado at Miami, 7:10 p.m. N.Y. Mets at San Diego, 8:40 p.m. L.A. Dodgers at San Francisco, 9:05 p.m. Interleague Cincinnati at Minnesota, 2:10 p.m.BASEBALL CALENDARMAY 16-17: Owners meetings, New York. JUNE 4: Amateur draft starts. JUNE 15: International amateur signing period closes. JULY 2: International amateur signing period opens. JULY 6: Last day to sign for amateur draft picks subject to deadline. JULY 17: All-Star Game, Washington. JULY 29: Hall of Fame inductions, Cooperstown, N.Y. JULY 31: Last day to trade a player without securing waivers. OCT. 2-3: Wild-card games. DEC. 10-13: Winter mee tings, Las Vegas. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Gregorius NYY 24 82 21 29 .354 Lowrie Oak 25 105 13 37 .352 Betts Bos 21 80 25 28 .350 MMachado Bal 24 93 13 32 .344 Correa Hou 25 88 19 30 .341 MSmith TB 20 65 9 22 .338 Judge NYY 24 86 22 29 .337 Altuve Hou 26 102 14 34 .333 Castellanos Det 23 94 15 31 .330 Wendle TB 20 61 11 20 .328 NATIONAL LEAGUE Player G AB R H Pct. Pham StL 22 76 21 28 .368 Arenado Col 21 73 12 25 .342 OHerrera Phi 23 85 14 29 .341 Hoskins Phi 24 74 16 25 .338 Cabrera NYM 22 89 16 29 .326 FFreeman Atl 24 89 18 29 .326 Grandal LAD 19 71 12 23 .324 Winker Cin 22 62 7 20 .323 Bryant ChC 19 69 12 22 .319 DPeralta Ari 20 82 13 26 .317 Through April 25

PAGE 29

The Sun / Friday, April 27, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 15 6 .714 „ Tampa (Yankees) 12 9 .571 3 Lakeland (Tigers) 9 12 .429 6 Dunedin (Blue Jays) 8 12 .400 6 Florida (Braves) 7 14 .333 8 Clearwater (Phillies) 7 14 .333 8 South Division W L Pct. GB Jupiter (Marlins) 16 5 .762 „ Bradenton (Pirates) 12 9 .571 4 Palm Beach (Cardinals) 11 10 .524 5 Charlotte (Rays) 10 11 .476 6 St. Lucie (Mets) 9 11 .450 6 Fort Myers (Twins) 9 12 .429 7 Thursdays Games Bradenton 4, Jupiter 3 Tampa 7, Charlotte 1 Dunedin 10, Clearwater 9, 10 innings Florida 8, Lakeland 1 Palm Beach 6, St. Lucie 2 Fort Myers 5, Daytona 4 Fridays Games Charlotte at Tampa, TBD Charlotte at Tampa, 6:30 p.m. Bradenton at Jupiter, 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. Saturdays Games Charlotte at Tampa, TBD Bradenton at Jupiter, 5:30 p.m. Daytona at Fort Myers, 6 p.m. Florida at Lakeland, 6 p.m. Palm Beach at St. Lucie, 6:30 p.m. Charlotte at Tampa, 6:30 p.m. Clearwater at Dunedin, 6:30 p.m.AMERICAN LEAGUEAll times EasternEAST DIVISION W L Pct. GB Boston 19 5 .792 „ New York 15 9 .625 4 Toronto 14 10 .583 5 Tampa Bay 9 13 .409 9 Baltimore 6 18 .250 13 CENTRAL DIVISION W L Pct. GB Cleveland 13 10 .565 „ Detroit 10 13 .435 3 Minnesota 8 12 .400 3 Chicago 5 16 .238 7 Kansas City 5 17 .227 7 WEST DIVISION W L Pct. GB Houston 17 9 .654 „ Los Angeles 16 9 .640 Seattle 14 10 .583 2 Oakland 13 12 .520 3 Texas 9 17 .346 8Wednesdays GamesHouston 5, L.A. Angels 2 Seattle 4, Chicago White Sox 3 Detroit 13, Pittsburgh 10, 1st game Pittsburgh 8, Detroit 3, 2nd game Tampa Bay 8, Baltimore 4 Boston 4, Toronto 3 Cleveland 4, Chicago Cubs 1 N.Y. Yankees 7, Minnesota 4 Texas 4, Oakland 2 Milwaukee 6, Kansas City 2Thursdays GamesPittsburgh 1, Detroit 0 N.Y. Yankees 4, Minnesota 3 Seattle 5, Cleveland 4 Boston 5, Toronto 4 Tampa Bay at Baltimore, late Chicago White Sox at Kansas City, lateTodays GamesDetroit (Fiers 2-1) at Baltimore (Tillman 0-4), 7:05 p.m. Texas (Minor 1-1) at Toronto (Stroman 0-2), 7:07 p.m. Seattle (Ramirez 0-1) at Cleveland (Kluber 3-1), 7:10 p.m. Tampa Bay (Snell 3-1) at Boston (Pomeranz 0-0), 7:10 p.m. Cincinnati (Castillo 1-3) at Minnesota (Hughes 0-0), 8:10 p.m. Oakland (Manaea 3-2) at Houston (Keuchel 1-3), 8:10 p.m. Chicago White Sox (Lopez 0-2) at Kansas City (Duffy 0-3), 8:15 p.m. N.Y. Yankees (Severino 4-1) at L.A. Angels (Heaney 0-1), 10:07 p.m.Saturdays GamesCincinnati at Minnesota, 2:10 p.m. Chicago White Sox at Kansas City, 2:15 p.m. Tampa Bay at Boston, 4:05 p.m. Texas at Toronto, 4:07 p.m. Seattle at Cleveland, 4:10 p.m. Detroit at Baltimore, 7:05 p.m. Oakland at Houston, 7:10 p.m. Chicago White Sox at Kansas City, 7:15 p.m. N.Y. Yankees at L.A. Angels, 9:07 p.m.NATIONAL LEAGUEAll times EasternEAST DIVISION W L Pct. GB New York 15 8 .652 „ Philadelphia 15 9 .625 Atlanta 14 10 .583 1 Washington 11 14 .440 5 Miami 7 17 .292 8 CENTRAL DIVISION W L Pct. GB Milwaukee 16 9 .640 „ St. Louis 15 9 .625 Pittsburgh 14 11 .560 2 Chicago 11 10 .524 3 Cincinnati 5 20 .200 11 WEST DIVISION W L Pct. GB Arizona 17 7 .708 „ Colorado 14 12 .538 4 Los Angeles 11 12 .478 5 San Francisco 11 13 .458 6 San Diego 9 17 .346 9Wednesdays GamesColorado 5, San Diego 2 Washington 15, San Francisco 2 Detroit 13, Pittsburgh 10, 1st game Pittsburgh 8, Detroit 3, 2nd game Atlanta 5, Cincinnati 4 Philadelphia 5, Arizona 3 Cleveland 4, Chicago Cubs 1 Milwaukee 6, Kansas City 2 St. Louis 9, N.Y. Mets 1 Miami 8, L.A. Dodgers 6Thursdays GamesAtlanta 7, Cincinnati 4 Pittsburgh 1, Detroit 0 Arizona 8, Philadelphia 2 St. Louis 4, N.Y. Mets 3, 13 innings Milwaukee at Chicago Cubs, lateTodays GamesMilwaukee (Suter 1-2) at Chicago Cubs (Darvish 0-2), 2:20 p.m. Arizona (Godley 3-1) at Washington (Strasburg 2-2), 7:05 p.m. Atlanta (Teheran 1-1) at Philadelphia (Nola 2-1), 7:05 p.m. St. Louis (Mikolas 3-0) at Pittsburgh (Brault 2-1), 7:05 p.m. Colorado (Anderson 1-0) at Miami (Urena 0-3), 7:10 p.m. Cincinnati (Castillo 1-3) at Minnesota (Hughes 0-0), 8:10 p.m. N.Y. Mets (deGrom 2-0) at San Diego (Richard 1-2), 10:10 p.m. L.A. Dodgers (Ryu 3-0) at San Francisco (Holland 0-3), 10:15 p.m.Saturdays GamesCincinnati at Minnesota, 2:10 p.m. Milwaukee at Chicago Cubs, 2:20 p.m. Arizona at Washington, 4:05 p.m. L.A. Dodgers at San Francisco, 4:05 p.m., 1st game L.A. Dodgers at San Francisco, 9:05 p.m., 2nd game Atlanta at Philadelphia, 6:05 p.m. St. Louis at Pittsburgh, 7:05 p.m. Colorado at Miami, 7:10 p.m. N.Y. Mets at San Diego, 8:40 p.m.PRO FOOTBALL2018 NFL DRAFTThursday night through Saturday, at DallasFirst Round1. Cleveland, Baker May“ eld, qb, Oklahoma. 2. N.Y. Giants, Saquon Barkley, rb, Penn State. 3. N.Y. Jets (from Indianapolis), Sam Darnold, qb, Southern California. 4. Cleveland (from Houston), Denzel Ward, cb, Ohio State. 5. Denver, Bradley Chubb, de, NC State. 6. Indianapolis (from N.Y. Jets), Quenton Nelson, g, Notre Dame. 7. Buffalo (from Tampa Bay), Josh Allen, qb, Wyoming. 8. Chicago, Roquan Smith, lb, Georgia. 9. San Francisco, Mike McGlinchey, ot, Notre Dame. 10. Arizona (from Oakland), Josh Rosen, qb, UCLA. 11. Miami, Minkah Fitzpatrick, s, Alabama. 12. Tampa Bay (from Cincinnati through Buffalo), Vita Vea, dt, Washington. 13. Washington, DaRon Payne, dt, Alabama. 14. New Orleans (from Green Bay), Marcus Davenport, DE, UTSA. 15. Oakland (from Arizona), Kolton Miller, ot, UCLA. 16. Buffalo (from Baltimore), Tremaine Edmunds, lb, Virginia Tech. 17. L.A. Chargers, Derwin James, s, Florida State. 18. Green Bay (from Seattle), Jaire Alexander, cb, Louisville. 19. Dallas, Leighton Vander Esch, lb, Boise State. 20. Detroit, Frank Ragnow, c, Arkansas. 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. PhiladelphiaPRO BASKETBALLNBA PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TORONTO 3, 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 Wednesday: Toronto 108, Washington 98 Today: Toronto at Washington, 7 p.m. x-Sunday: Washington at Toronto, 1 or 8 p.m.BOSTON 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 April 24: Boston 92, Milwaukee 87 x-Thursday: Boston at Milwaukee, late x-Saturday: Milwaukee at Boston, 8 p.m.PHILADELPHIA 4, 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 April 24: Philadelphia 104, Miami 91CLEVELAND 3, INDIANA 2April 15: Indiana 98, Cleveland 80 April 18: Cleveland 100, Indiana 97 April 20: Indiana 92, Cleveland 90 April 22: Cleveland 104, Indiana 100 Wednesday: Cleveland 98, Indiana 95 Today: Cleveland at Indiana, 8:30 p.m. x-Sunday: Indiana at Cleveland, 1 or 3:30 p.m.WESTERN CONFERENCE HOUSTON 4, MINNESOTA 1April 15: Houston 104, Minnesota 101 April 18: Houston 102, Minnesota 82 April 21: Minnesota 121, Houston 105 April 23: Houston 119, Minnesota 100 Wednesday: Houston 122, Minnesota 104GOLDEN STATE 4, 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 April 24: Golden State 99, San Antonio 91NEW 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 2April 15: Oklahoma City 116, Utah 108 April 18: Utah 102, Oklahoma City 95 April 21: Utah 115, Oklahoma City 102 April 23: Utah 113, Oklahoma City 96 Wednesday: Oklahoma City 107, Utah 99 Today: Oklahoma City at Utah, 10:30 p.m. x-Sunday: Utah at Okla. City, 1 or 3:30 p.m.CONFERENCE SEMIFINALS (Best-of-7; x-if necessary) WESTERN CONFERENCE NEW ORLEANS VS. GOLDEN STATESaturday: New Orleans at Golden State, 10:30 p.m. Rest of schedule: TBAINDIVIDUAL PLAYOFF STATISTICSThrough April 25: SCORING G FG FT PTS. AVG. James, CLE 5 60 47 174 34.8 Davis, NOR 4 49 31 132 33.0 Harden, HOU 5 46 33 145 29.0 DeRozan, TOR 5 52 30 144 28.8 George, OKC 5 47 30 143 28.6 Durant, GOL 5 48 35 141 28.2 Holiday, NOR 4 46 12 111 27.8 Mitchell, UTA 5 52 18 133 26.6 Wall, WAS 5 47 36 133 26.6 Westbrook, OKC 5 46 30 130 26.0 Antetokounmpo, MIL 5 49 26 127 25.4 McCollum, POR 4 40 10 101 25.2 Middleton, MIL 5 49 9 125 25.0 Aldridge, SAN 5 37 41 118 23.6 Thompson, GOL 5 46 5 113 22.6 Brown, BOS 5 43 7 109 21.8 Beal, WAS 5 39 14 107 21.4 Oladipo, IND 5 32 24 101 20.2 Redick, PHL 5 30 27 100 20.0 Paul, HOU 5 37 13 95 19.0 FG PERCENTAGE FG FGA PCT. Scott, WAS 23 34 .676 Capela, HOU 35 52 .673 Young, IND 26 41 .634 Gobert, UTA 25 40 .625 Valanciunas, TOR 27 44 .614 Favors, UTA 23 38 .605 Antetokounmpo, MIL 49 81 .605 Gortat, WAS 24 40 .600 Turner, IND 27 45 .600 Sabonis, IND 24 41 .585 REBOUNDS G OFF DEF TOT AVG. Capela, HOU 5 24 47 71 14.2 Towns, MIN 5 15 52 67 13.4 Westbrook, OKC 5 10 52 62 12.4 Davis, NOR 4 11 36 47 11.8 James, CLE 5 12 45 57 11.4 Green, GOL 5 15 41 56 11.2 Gobert, UTA 5 24 30 54 10.8 Simmons, PHL 5 12 41 53 10.6 Love, CLE 5 18 34 52 10.4 Mirotic, NOR 4 2 36 38 9.5 ASSISTS G AST AVG. Rondo, NOR 4 53 13.2 Wall, WAS 5 61 12.2 Simmons, PHL 5 45 9.0 Lowry, TOR 5 44 8.8 Green, GOL 5 40 8.0 James, CLE 5 40 8.0 Westbrook, OKC 5 40 8.0 Rubio, UTA 5 39 7.8 Harden, HOU 5 37 7.4 Antetokounmpo, MIL 5 35 7.0ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Chicago -177 Milwaukee +165 at Washington -140 Arizona +130 at Philadelphia -165 Atlanta +155 St. Louis -130 at Pittsburgh +120 Colorado -137 at Miami +127 New York -151 at San Diego +141 Los Angeles -139 at San Fran. +129American Leagueat Kansas City -115 Chicago +105 at Baltimore -105 Detroit -105 at Toronto -160 Texas +150 at Cleveland -240 Seattle +220 at Boston -164 Tampa Bay +154 at Houston -164 Oakland +154 New York -153 at Los Angeles +143Interleagueat Minnesota -110 Cincinnati +100NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG at Washington 2 214 Toronto at Indiana 1 204 Cleveland at Utah 6 206 Oklahoma CitySaturdayat Golden State 7 222 New Orleans NATIONALHOCKEYLEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Nashville -148 Winnipeg +138Saturdayat Tampa Bay -140 Boston +130 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueCHICAGO WHITE SOX „ Sent 1B Casey Gillaspie outright to Charlotte (IL). CLEVELAND INDIANS „ Selected the contract of LHP Jeff Beliveau from Columbus (IL). Placed LHP Andrew Miller on the 10-day DL. DETROIT TIGERS „ Recalled RHP Johnny Barbato from Toledo (IL). Optioned CF Mike Gerber and RHP Artie Lewicki to Toledo. MINNESOTA TWINS „ Designated RHP Tyler Kinley for release or assignment. Recalled RHP Aaron Slegers from Rochester (IL). NEW YORK YANKEES „ Announced RHP David Hale was claimed off waivers by Minnesota. Sent OF Clint Frazier on a rehab assignment to Tampa (FSL). OAKLAND ATHLETICS „ Optioned RHPs Chris Bassitt and Kendall G raveman to Nashville (PCL). Activated RHP Wilmer Font. SEATTLE MARINERS „ Activated INF Ryon Healy from the 10-day DL. Optioned INF Daniel Vogelbach to Tacoma (PCL). TAMPA BAY RAYS „ Sent 3B Matt Duffy on a rehab assignment to Charlotte (IL).National LeagueATLANTA BRAVES „Sent RHP Miguel Socolovich outright to Gwinnett (IL). CINCINNATI REDS „ Activated 3B Eugenio Suarez from the 10-day DL. Selected the contract of INFOF Rosell Herrera from Louisville (IL). Optioned OF Phillip Ervin and INF Cliff Pennington to Louisville. MIAMI MARLINS „ Sent SS JT Riddle on a rehab assignment to Jacksonville (SL). ST. LOUIS CARDINALS „ Recalled RHP John Gant from Memphis (PCL). Optioned RHP John Brebbia to the Memphis. WASHINGTON NATIONALS „ Agreed to terms with 1B Mark Reynolds on a minor league contract.Midwest LeagueQUAD CITIES RIVER BANDITS „ Placed RHP J.B. Bukauskas on the 7-day DL.Can-Am LeagueSUSSEX COUNTY MINERS „ Signed RHP Gianni Zayas.Frontier LeagueFLORENCE FREEDOM „ Signed 3B Jose Brizuela. JOLIET SLAMMERS „ Signed C Cody Clark and LHP Michael ONeal. LAKE ERIE CRUSHERS „ Signed RHPs Max Biedrzycki and Trent Lundsford. SCHAUMBURG BOOMERS „ Signed RHP Josh Alberius and C Wilkyns Jiminez. TRAVERSE CITY BEACH BUMS „ Signed LHP William Coursen-Carr and RHP John Michael Knighton. WINDY CITY THUNDERBOLTS „ Signed LHP Doug Hayes, C Ronnie Healy, and RHP Steven Heilenbach.FOOTBALLNational Football LeagueOAKLAND RAIDERS „ Waived DT Darius Latham.HOCKEYNational Hockey LeagueNASHVILLE PREDATORS „ Signed G Miroslav Svoboda to a two-year, entry-level contract.American Hockey LeagueAHL „ Suspended Manitoba F Michael Spacek three games for his actions in an April 25 game at Grand Rapids.SOCCERMajor League SoccerCOLUMBUS CREW „ Signed M Federico Higuain to a one-year contract extension through the 2019 season. MINNESOTA UNITED „ Loaned D Wyatt Omsberg to Tulsa (USL). NEW YORK RED BULLS „ Signed M Daniel Royer to new multiyear contract.COLLEGESPURDUE „ Agreed to terms with football coach Jeff Brohm to a contract extension through the 2024 season. SOUTHERN ILLINOIS „ Named Jerry Kill athletic director. WASHINGTON STATE „ Announced womens basketball F Lou Brown is leaving for Tennessee as a graduate transfer.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternFIRST ROUND (Best-of-7) EASTERN CONFERENCE TAMPA BAY 4, NEW JERSEY 1 BOSTON 4, 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 April 23: Toronto 3, Boston 1 Wednesday: Boston 7, Toronto 4WASHINGTON 4, COLUMBUS 2 PITTSBURGH 4, PHILADELPHIA 2 WESTERN CONFERENCE NASHVILLE 4, COLORADO 2 WINNIPEG 4, MINNESOTA 1 VEGAS 4, LOS ANGELES 0 SAN JOSE 4, ANAHEIM 0 CONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE PITTSBURGH 1, WASHINGTON 0Thursday: Pittsburgh 3, Washington 2 Sunday: Pittsburgh at Washington, 3 p.m.Tuesday: Washington at Pittsburgh, 7:30 p.m.Thursday, May 3: Washington at Pittsburgh, 7 p.m.x-Saturday, May 5: Pittsburgh at Washington, TBDx-Monday, May 7: Washington at Pittsburgh, TBDx-Wednesday, May 9: Pittsburgh at Washington, TBDPENGUINS 3, CAPITALS 2PITTSBURGH 0 0 3 „ 3 WASHINGTON 1 0 1 „ 2First Period„1, Washington, Kuznetsov 5 (Ovechkin, Wilson), 0:17. Penalties„None. Second Period„None. Penalties„Wilson, WSH, (interference), 2:56. Third Period„2, Washington, Ovechkin 6 (Orlov, Wilson), 0:28. 3, Pittsburgh, Hornqvist 3 (Schultz, Guentzel), 2:59. 4, Pittsburgh, Crosby 7 (Guentzel, Hornqvist), 5:20. 5, Pittsburgh, Guentzel 7 (Crosby), 7:48. Penalties„ Stephenson, WSH, (high sticking), 9:40; Guentzel, PIT, (high sticking), 10:12. Shots on Goal„Pittsburgh 9-8-8„25. Washington 6-10-18„34. Power -play opportunities„Pittsburgh 0 of 2; Washington 0 of 1. Goalies„Pittsburgh, Murray 5-2 (34 shots-32 saves). Washington, Holtby 4-2 (25-22). A„18,506 (18,277). T„2:26. Referees„Brad Meier, Dan OHalloran. Linesmen„Michel Cormier, Brian Murphy.BOSTON VS. TAMPA BAYSaturday: Boston at Tampa Bay, 3 p.m.Monday: Boston at Tampa Bay, 7 p.m.Wednesday, May 2: Tampa Bay at Boston, 7 p.m.Friday, May 4: Tampa Bay at Boston, 7 p.m.x-Sunday, May 6: Boston at Tampa Bay, TBDx-Tuesday, May 8: Tampa Bay at Boston, TBDx-Thursday, May 10: Boston at Tampa Bay, TBDWESTERN CONFERENCE NASHVILLE VS. WINNIPEGToday: Winnipeg at Nashville, 8 p.m.Sunday: Winnipeg at Nashville, 7 p.m. Tuesday: Nashville at Winnipeg, 8 p.m. Thursday, May 3: Nashville at Winnipeg, 9:30 p.m. x-Saturday, May 5: Winnipeg at Nashville, TBD x-Monday, May 7: Nashville at Winnipeg, TBD x-Thursday, May 10: Winnipeg at Nashville, TBDVEGAS VS. SAN JOSEThursday: San Jose at Vegas, lateSaturday: San Jose at Vegas, 8 p.m. Monday: Vegas at San Jose, 10 p.m. Wednesday, May 2: Vegas at San Jose, 10 p.m. x-Friday, May 4: San Jose at Vegas, 10 p.m. x-Sunday, May 6: Vegas at San Jose, TBD x-Tuesday, May 8: San Jose at Vegas, TBDINDIVIDUAL PLAYOFF STATISTICSThrough April 25:PLAYOFF SCORING LEADERS GP G A PTS Sidney Crosby, PIT 6 6 7 13 Jake Guentzel, PIT 6 6 7 13 David Pastrnak, BOS 7 5 8 13 Nikita Kucherov, TB 5 5 5 10 Sean Couturier, PHI 5 5 4 9 Brad Marchand, BOS 7 3 6 9 Torey Krug, BOS 7 2 7 9 Mitchell Marner, TOR 7 2 7 9 John Carlson, WAS 6 1 8 9 Alex Ovechkin, WAS 6 5 3 8 Evgeny Kuznetsov, WAS 6 4 4 8 David Krejci, BOS 7 2 6 8 Nicklas Backstrom, WAS 6 2 6 8 Patrice Bergeron, 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 7 388 19 2.94 Sergei Bob rovsky CLM 6 415 22 3.18 Devan Dubnyk MIN 5 247 14 3.39 John Gibson ANA 4 216 13 3.59 Frederik Andersen TOR 7 367 23 3.76 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 Mountain 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 Idaho 4, Allen 3 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: Idaho 6, Allen 3 Wednesday, April 25: Idaho 4, Allen 1 Division Finals (Best-of-7; x-if necessary) Eastern Conference North Division Manchester vs. Adirondack 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. Mountain Division Idaho vs. Colorado Saturday, April 28: Idaho at Colorado, 9:05 p.m. Sunday, April 29: Idaho at Colorado, 9:05 p.m. Wednesday, May 2: Colorado at Idaho, 9:10 p.m. Thursday, May 3: Colorado at Idaho, 9:10 p.m. x-Saturday, May 5: Colorado at Idaho, 9:10 p.m. x-Monday, May 7: Idaho at Colorado, 9:05 p.m. x-Wednesday, May 9: Idaho at Colorado, 9:05 p.m.AHL CALDER CUP PLAYOFFSAll times EasternDIVISION SEMIFINALS (Best-of-5; x-if necessary) EASTERN CONFERENCE LEHIGH VALLEY 1, PROVIDENCE 1April 20: Lehigh Valley 3, Providence 2 April 21: Providence 5, Lehigh Valley 3 Today: Providence at Lehigh Valley, 7:05 p.m. Saturday: Providence at Lehigh Valley, 7:05 p.m. x-Monday: Providence at Lehigh Valley, 7:05 p.m.CHARLOTTE 3, WB/SCRANTON 0April 20: Charlotte 3, WB/Scranton 2, OT April 21: Charlotte 4, WB/Scranton 1Thursday: Charlotte 7, WB/Scranton 3TORONTO 2, UTICA 1April 21: Toronto 3, Utica 2, OT April 22: Toronto 5, Utica 2 Wednesday: Utica 5, Toronto 2 Today: Toronto at Utica, 7 p.m. x-Sunday: Utica at Toronto, 4 p.m.SYRACUSE 3, ROCHESTER 0April 20: Syracuse 6, Rochester 2 April 21: Syracuse 6, Rochester 5 Wednesday: Syracuse 6, Rochester 3WESTERN CONFERENCE ROCKFORD 2, CHICAGO 0April 21: Rockford 2, Chicago 1 April 22: Rockford 5, Chicago 2 Thursday: Rockford at Chicago, late x-Sunday: Chicago at Rockford, 5 p.m. x-Monday: Rockford at Chicago, 8 p.m.MANITOBA 2, GRAND RAPIDS 2April 21: Manitoba 3, Grand Rapids 2 April 22: Grand Rapids 5, Manitoba 1 Wednesday: Manitoba 6, Grand Rapids 3 Thursday: Grand Rapids 3, Manitoba 0 Monday: Manitoba at Grand Rapids, 7 p.m.TUCSON 2, SAN JOSE 1April 19: Tucson 4, San Jose 2 April 21: San Jose 6, Tucson 3Wednesday: Tucson 6, San Jose 0 Today: San Jose at Tucson, 10:05 p.m. x-Saturday: San Jose at Tucson, 10:05 p.m.TEXAS 3, ONTARIO 1April 19: Texas 4, Ontario 3, OT April 20: Ontario 5, Texas 1 April 22: Texas 5, Ontario 4, OTApril 24: Texas 1, Ontario 0GOLFPGA TOURZURICH CLASSIC OF NEW ORLEANSThursdays leaders at TPC Louisiana, Avondale, La. Purse: $7.2 million. Yardage: 7,425; Par: 72First RoundReavie/Glover 31-29„60 Zhang/Dou 30-30„60 Finau/Summerhays 32-30„62 Paisley/Fleetwood 31-31„62 Henry/Hoge 31-31„62 Kim/Putnam 32-30„62 Kisner/Brown 30-32„62 Merritt/de Jonge 31-31„62 Campbell/Jones 31-32„63 Lowry/Harrington 32-31„63 Walker/OHair 33-31„64 Cejka/Crane 33-31„64 Knox/Laird 31-33„64 Varner III/Garrigus 30-34„64 Lashley/Oppenheim 31-33„64 Garnett/Hadley 33-31„64 Day/Ruffels 31-33„64 Steele/Lovemark 34-30„64 Werenski/Lindheim 32-32„64 Duncan/Schenk 32-32„64 Kirk/Poston 33-32„65 Duval/Furyk 32-33„65 Hoffman/Watney 33-32„65 McDowell/Poulter 33-32„65 Horschel/Piercy 31-34„65 Hughes/Conners 33-32„65 Reed/Cantlay 33-32„65 Blixt/Smith 30-35„65 Rose/Stenson 31-34„65 Goosen/Van Aswegen 33-32„65 Randolph/Mullinax 33-32„65 Gay/Wise 33-33„66 Berger/Woodland 32-34„66 Spieth/Palmer 32-34„66 Bryan/Rahm 33-33„66 Chalmers/Percy 32-34„66 Snedeker/Holmes 35-31„66 Bradley/Curran 33-33„66 Ancer/Daz 33-33„66 Donaldson/Fisher 33-33„66 Power /Hearn 33-33„66 Silverman/Atkins 34-32„66 Kim/Yun 33-33„66 Landry/Gooch 33-33„66 Kaufman/Lovelady 33-33„66 Gribble/Peterson 35-31„66 Dufner/Perez 35-31„66 Johnson/Byrd 34-32„66 Schwartzel/Oosthuizen 34-32„66 Points/Thompson 33-33„66 Kang/Huh 32-34„66 Blaum/Barber 32-35„67 Pan/Blair 33-34„67 Choi/Wi 33-34„67 Stricker/Kelly 33-34„67 Every/Saunders 33-34„67 Garcia/Cabrera Bello 33-34„67 Stefani/Rollins 31-36„67 Baddeley/Stallings 33-34„67 Koepka/Turnesa 33-34„67 McGirt/Burns 34-33„67 Mitchell/Jaeger 33-34„67 Na/An 35-33„68 Swafford/English 33-35„68 Grillo/Uihlein 34-34„68 Stroud/Stuard 34-34„68 Watson/Kuchar 34-34„68 Lingmerth/Lee 34-34„68 Sabbatini/Daly 33-35„68 McCarthy/Dahmen 32-36„68 Harkins/Grif“ n 33-35„68 Armour/Wagner 37-32„69 Gmez/Romero 35-34„69 Spaun/Ryder 33-36„69 Stegmaier/Tringale 35-34„69 Hurley III/Malnati 34-35„69 Thomas/Cauley 35-35„70 Tway/Kraft 35-35„70 Flores/Merrick 37-35„72 Knost/Barnes 35-37„72EUROPEAN TOUR/ASIAN TOURVOLVO CHINA OPENThursdays leaders at Topwin Golf & CC, Beijing Purse: $3.18 million. Yardage: 7,261; Par: 72 (a-denotes amateur)First RoundDaxing Jin, China 64 Nino Bertasio, Italy 65 Matt Wallace, England 65 Alexander Bjork, Sweden 66 Scott Vincent, Zimbabwe 66 Jason Scrivener, Australia 67 Scott Jamieson, Scotland 67 Soomin Lee, South Korea 68 Julien Guerrier, France 68 Marcus Kinhult, Sweden 68 Andrea Pavan, Italy 68 David Lipsky, United States 68 Adrian Otaegui, Spain 68 Gaganjeet Bhullar, India 68 Panuphol Pittayarat, Thailand 68 Johannes Veerman, United States 68 a-Yuxin Lin, China 68AlsoBlake Snyder, United States 69 Sihwan Kim, United States 70 Julian Suri, United States 71 Micah Lauren Shin, United States 71 Paul Peterson, United States 72 John Michael OToole, United States 72 Seung-su Han, United States 74 Daniel Im, United States 76WEB.COM TOURUNITED LEASING & FINANCE CHAMPIONSHIPThursdays leaders at Victoria National GC, Newburgh, Ind. Purse: $600,000. Yardage: 7,242; Par: 72First RoundMaverick McNealy 32-32„64 Brock Mackenzie 32-35„67 Matt Harmon 33-35„68 Conrad Shindler 34-34„68 Dan McCarthy 34-34„68 Jos de J Rodrguez 33-36„69 Max Marsico 35-34„69 Nicholas Thompson 35-34„69 Wyndham Clark 36-34„70 Ethan Tracy 37-33„70 Sebastian Cappelen 35-35„70 Mike Miller 36-34„70 Gerardo Ruiz 38-33„71 Sebastin Muoz 35-36„71 Brandon Matthews 36-35„71 Dicky Pride 36-35„71 Christian Brand 37-34„71 Kyoung-Hoon Lee 35-36„71 Bobby Wyatt 36-35„71 Bio Kim 37-34„71 Johnny Ruiz 36-35„71 Seann Harlingten 35-36„71 Chris Baker 38-33„71 Gonzalo Fdez-Castao 35-36„71 Sepp Straka 36-36„72 Samuel Del Val 37-35„72 Oscar Fraustro 37-35„72 Henrik Norlander 38-34„72 Augusto Nez 35-37„72 Seth Fair 36-36„72 Hank Lebioda 35-37„72 Seth Reeves 36-36„72 Brian Campbell 37-35„72 Jin Park 35-37„72 Scott Harrington 36-36„72 Jacques Blaauw 34-38„72 Fernando Mechereffe 36-36„72 Brian Richey 38-34„72 Taylor Moore 36-36„72 Chris Thompson 35-37„72 Carlos Sainz Jr 36-36„72 Erik Compton 36-36„72 Joseph Bramlett 36-36„72 Chip Lynn 37-35„72 Jos Toledo 34-38„72 Justin Bryant 38-34„72 Patrick Sullivan 35-38„73 Steven Alker 35-38„73 Spencer Levin 37-36„73 Lee McCoy 36-37„73 Vince Covello 36-37„73 Kevin Dougherty 35-38„73 Ryan Yip 37-36„73 Scott Langley 38-35„73 Derek Ernst 37-36„73 Robby Shelton 33-40„73 Matt Ryan 37-36„73 Evan Harmeling 35-38„73 Mark Anderson 37-36„73 Bo Hoag 35-38„73 Chase Wright 36-37„73 Kramer Hickok 38-35„73 Mark Blake“ eld 38-35„73 Roberto Castro 37-36„73 Adam Long 32-41„73 Curtis Thompson 36-37„73 Brad Schneider 37-36„73 Brady Schnell 36-38„74 John Chin 37-37„74 Michael Johnson 36-38„74 Rhein Gibson 39-35„74 Brett Drewitt 38-36„74 Ryan Brehm 37-37„74 Andrew Loupe 39-35„74 Grant Leaver 35-39„74 Frank Lickliter II 36-38„74 Michael Hebert 33-41„74 Kent Bulle 36-38„74 Ben Kohles 37-37„74 Mark Wilson 36-38„74 Nelson Ledesma 36-38„74 Max McGreevy 36-38„74 Trevor Simsby 37-37„74 Jared Wolfe 40-35„75 Jamie Arnold 39-36„75 Curtis Luck 40-35„75 Garrett Osborn 40-35„75 Bhavik Patel 37-38„75 Rick Lamb 38-37„75 Alex Kang 36-39„75 Martin Trainer 39-36„75 Kyle Jones 38-37„75 Ben Taylor 38-37„75 Roger Sloan 37-38„75 Travis Smyth 38-37„75 Wes Roach 41-35„76 Roland Thatcher 40-36„76 Jim Knous 37-39„76 Brian Davis 39-37„76 Rodolfo Cazaubn 35-41„76 Blake Adams 40-36„76 Matt Fast 36-40„76 Brad Hop“ nger 39-37„76 Carlos Ortiz 37-39„76 Alex Prugh 37-39„76 Luke Guthrie 38-38„76 Alex Higgs 36-40„76 Paul Stan kowski 39-37„76 Willy Wilcox 39-37„76 Nick Rousey 39-37„76 Mark Hubbard 39-37„76 Billy Kennerly 38-38„76 Mito Pereira 37-39„76 Justin Hueber 38-38„76 Tag Ridings 41-35„76 Jimmy Stanger 39-37„76 Mac McClung 36-40„76 D.H. Lee 41-36„77 Josh Teater 40-37„77 Cameron Champ 35-42„77 Connor Arendell 40-37„77 Kyle Reifers 38-39„77 Julin Etulain 40-37„77 William Kropp 36-41„77 Stuart Appleby 38-39„77 Tim Wilkinson 38-39„77 Joey Garber 38-39„77 Shane Bertsch 39-38„77 Jimmy Gunn 39-38„77 Justin Lower 40-37„77 Scott Pinckney 39-39„78 Erik Barnes 39-39„78 Will Claxton 41-37„78 Edward Loar 36-42„78 Chad Ramey 39-39„78 Eric Axley 41-37„78 Will Cannon 40-38„78 Rafael Campos 36-43„79 Anders Albertson 40-39„79 Conner Godsey 40-39„79 Adam Svensson 39-40„79 Daniel Mazziotta 38-41„79 Max Rottluff 38-41„79 Jason Gore 40-40„80 Albin Choi 43-37„80 Max Homa 39-41„80 Sungjae Im 40-41„81 David Skinns 42-39„81 Jay McLuen 43-38„81 Peter Tomasulo 38-43„81 Michael Arnaud 41-40„81 Shaun Micheel 41-42„83 Patrick Newcomb 41-42„83 Trevor Cone 43-40„83 Riley Davenport 39-44„83UPCOMING TOURNAMENTSAll times EasternLPGA 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 HUGELJTBC 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 runnerup “ 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. 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.AUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP GEICO 500Site: Talladega, Alabama Schedule: Today, practice, 12:35 p.m. and 2:35 p.m. (FS1); Saturday, qualifying, 1:05 p.m. (FOX); Sunday, race, 2 p.m., FOX Track: Talladega Superspeedway (oval, 2.66 miles). Race distance: 500.8 miles, 188 laps. Last year: Ricky Stenhouse Jr. won from the pole. Last race: Kyle Busch took “ rst for the third straight race in Richmond. Fast facts: Busch is the fourth driver to win three races in a row since 2000. Jimmie Johnson did it in2004 and 2007, Busch and Joey Logano won three straight in 2015, and Kevin Harvick did it earlier this season. Joh nson was the only one to make it four straight, which he did 11 years ago on his way to the championship. ... Busch enters the weekend with a 56-point lead over Logano, who like Busch has eight top-10 “ nishes in nine starts in 2018. Next race: AAA 400 Drive for Autism, May 6, Dover International Speedway, Dover, Delaware. Online: www.nascar.com NASCAR XFINITY SPARKS ENERGY 300Site: Talladega Schedule: Today, practice, 11:35 a.m. and 1:35 p.m. (FS1); Saturday, qualifying, 11 a.m. (FS1), race, 3 p.m., FOX. Track: Talladega Superspeedway. Race distance: 300.6 miles, 113 laps. Last year: Aric Amirola won despite starting 23rd. Last race: Christopher Bell won his “ rst race of 2018 at Richmond. Fast facts: Bells teammate, Noah Gragson, “ nished second last week in his series debut. The 19-year-old Gragson will pilot No. 18 car for Joe Gibbs Racing car this weekend as part of a three-race deal with the powerhouse team. ... Elliott Sadlers third-place “ nish last week netted him $100,000 as part of the Dash 4 Cash program. Next race: OneMain Financial 200, May 5, Dover International Speedway. Online: www.nascar.com

PAGE 30

Page 6 SP www.yoursun.com Friday, April 27, 2018 / The Sun Course Totally Renovated!!941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port, FL 34287 Sumter Blvd. Between U.S. 41 & I-75, Exit 18227-Holes Arthur Hills Designed NEWULTRADWARF TIFEAGLE GREENS adno=720576Golf Special!Includes Golf & a Drink (Draf Beer, House Wine or Soft Drink) at the Grille Room after your round of golfExpires 5/13/18 $39All Day$140(Anytime) 4 Player Special By ROB HARRISAssociated PressLONDON „ Jacksonville Jaguars owner Shahid Khan is eyeing a stadium deal on NFL draft day: Buying Wembley. The English Football Association has received an offer from Khan of about 600 million pounds ($840 million) for the national soccer stadium, which would continue to host England games and major cup finals after a sale. Wembley has staged regular-season NFL games since 2007 and Khans Florida-based franchise started playing at the 90,000-capacity stadium in 2013, the year Khan bought London soccer club Fulham. He told The Associated Press he expects to own Wembley within eight to 12 weeks, increasing the prospect of an NFL franchise in London. Thats possible in the long, long term,Ž Khan said. Right now, its about having the certainty we can have three or four games there and then seeing how the market receives it and building on it. (Owning Wembley) gives certainty of an NFL presence in London. The first thing you want with certainty is you want a venue. And this gives us a stadium solution for us or anyone else.Ž The Jaguars have a deal through 2020 to play games in London, but Wembley is facing an increasing threat for NFL games from another stadium in north London. NFL games will also be played this year at the new home of Premier League club Tottenham, which is under construction. The 60,000-plus capacity stadium was designed with NFL-sized changing rooms and to ensure the grass soccer pitch can be retracted and kept under lights below the stands when the artificial surface is required for NFL. But Khan envisages after the Tottenham deal expires in a decade that only Wembley could be staging NFL games in London. Wembley, which first opened in 1923, was rebuilt at a cost of 800 million pounds before reopening in 2007. For most of its existence it has not been owned by the FA. Selling off Wembley would give the FA up to 500 million pounds to invest in soccer development, which could increase the chances of England winning its first World Cup title since 1966. The governing body would retain the rights to hospitality packages for games, which are valued at 300 million pounds. For the FA,Ž Khan said, it would mean Wembley Stadium returning to private NFL: JaguarsOwner makes o er to buy Wembley StadiumAP PHOTOShown is the arena ahead of the NFL Football match between the Denver Broncos and San Francisco 49ers at Wembley Stadium in London on Oct. 31, 2010. By MARK PRATTAssociated PressBOSTON „ Boston officials Thursday approved changing the name of Yawkey Way, the street outside Fenway Park, because of allegations former Red Sox owner Tom Yawkey was a racist who resisted signing black ballplayers in the 1940s and 50s. The citys Public Improvement Commission unanimously approved a proposal by current Red Sox ownership to call the stretch of road Jersey Street, which it was originally named before being changed in 1977 to honor Yawkey the year after he died. The spirit of Boston is being renewed,Ž said Walter Carrington, 87, a former member of the Massachusetts Commission Against Discrimination who investigated the Red Sox organization in 1959. The vote drew immediate condemnation from the Yawkey Foundations, the charity named for Yawkey and his wife, Jean. As we have said throughout this process, the effort to expunge Tom Yawkeys name has been based on a false narrative about his life and his historic 43-year ownership of the Red Sox,Ž the organization said. The drastic step of renaming the street, now officially sanctioned by the city of Boston (and contradicting the honor the city bestowed upon Tom Yawkey over 40 years ago), will unfortunately give lasting credence to that narrative and unfairly tarnish his name.Ž The Red Sox filed a petition with the commission in February and said that restoring the Jersey Street name is intended to reinforce that Fenway Park is inclusive and welcoming to all.Ž Principal owner John Henry told the Boston Herald last year that I am still haunted by what went on here a long time before we arrived.Ž Under Yawkey, who owned the club from 1933-76, the Red Sox was the last team in the major leagues to cross the color barrier. Pumpsie Green became its first black player in 1959, 12 years after Jackie Robinson played for the Dodgers. Prior to that, the team chose not to sign several prominent black players, including Robinson and Willie Mays. The Yawkey Foundations acknowledged that in its statement, but said the good Yawkey and the foundation have done far outweighs the negative, including the more than $300 million the foundation has provided to organizations throughout the city. We have always acknowledged that it is regrettable that the Red Sox were the last Major League baseball team to integrate,Ž the statement said.MLB: Red SoxYawkey Way changed over racist past By MICHAEL MAROTAssociated PressINDIANAPOLIS „ The Indiana Pacers have been winning together, losing together and fighting together all season. Now they need to demonstrate their resilience once more as they try to save their season by rebounding from an emotional loss to LeBron James and the Cleveland Cavaliers. Nobody thought wed be in this situation,Ž Victor Oladipo said, referring to the playoffs. Its important for us to stick together now because weve seen where it can go, where it can take us and its great.Ž The immediate problem is recent history doesnt bode well for the underdog Pacers, who trail 3-2 with Game 5 set for Friday in Indianapolis. Cleveland swept Indiana in the first round last year, winning four games by a record low 16 total points. James has won 10 straight close-out games and has never lost a firstround series. Indiana, meanwhile, is trying to reach the conference semifinals for the first time since 2014. But the Pacers dont care about stats, projections or conventional wisdom „ as theyve proven repeatedly this season. Following last summers Paul George trade, Indiana seemed bound for the draft lottery. Instead, general manager Kevin Pritchard cobbled together a rare combination of proven, often overlooked veterans, emerging stars, good shooters and willing defenders. It turned out to be a perfect fit. Indiana won 48 games, six more than it did with George last season, and is a win away from forcing the three-time defending Eastern Conference champs into a decisive seventh game. Cleveland has learned one lesson the hard way: The fifth-seeded Pacers wont go away. They won 12 times after facing double-digit deficits and eight times after trailing by 15 or more during the regular season.NBA: PACERSClose-knit team gets tested with season on lineAP PHOTOIndiana Pacers Myles Turner, left, drives past Cleveland Cavaliers Jose Calderon, from Spain, in Game 5 on Wednesday. Conference tournament in 2016. But it wasnt until Garrido resigned at Texas two years ago that Martins chase of the record truly began. While Garridos 1,975 victories came at five different schools, including San Francisco State, Cal Poly, Cal State Fullerton and Illinois, all of Martins has come at his alma mater, which is an NCAA record. Martin said the last time he saw Garrido was at the College World Series last year. Garrido died on March 15 after suffering a stroke. Mark Marquess, who retired last year after 41 seasons at Stanford, had a friendly rivalry with both coaches. Even though both had different personalities „ Marquess said Garrido was more gregarious while Martin was more laid back „ the thing they had in common was being authentic and successful. What I liked about both guys was what you see is what you get. They dont p ut on an y airs and those qualities are reflected in their players,Ž Marquess said. I know they were my two idols and helped mentor young coaches.Ž Martin graduated from Florida State in 1966 before returning as an assistant in 1975 for Woody Woodward (197578) and Dick Howser (1979). When Howser was hired to manage the New York Yankees in October of 1979, Martin was promoted to head coach. Things were a little different when he Martin managed his first game on Feb. 24, 1980, „ coincidentally against Miami: „ ESPN had been on the air less than six months. „ Getting a pitcher who could throw 90 miles per hour or above was like winning the lottery. „ College baseball was still mostly a niche sport, dominated by warm weather schools in the South and West. Going into this weekends series, all three games will be televised and most of FSUs pitchers can regularly throw over 90. Martin said the biggest change he has seen is the increased talent level throughout the nation.MARTINFrom Page 1AP PHOTOFlorida State coach Mike Martin salutes the crowd at Dick Howser Stadium in Tallahassee on Feb. 19, 2017. Associated PressAVONDALE, La. „ Chez Reavie had quite a few good moments at TPC Louisiana on Thursday. So did teammate Lucas Glover. In best-ball format, the most important thing was those moments came on different holes. Reavie and Glover teamed to shoot a 12-under 60 for a share of the Zurich Classic lead with Chinas Zhang Xinjun and Dou Zecheng. Chez started well and I picked it up in the middle of the back nine,Ž Glover said. He closed it off and then we both played really well on the front. Just kind of ham and egged it, I guess, as they would say.Ž Reavie and Glover each had six birdies in the best-ball format, pushing through soggy weather early in the round before conditions cleared at TPC Louisiana. Six teams are two shots back in a tie for third after shooting 62. We were just rolling,Ž Reavie said. I think were comfortable. We like to laugh and have a good time when were playing golf, and it definitely helps.Ž Zhang and Dou birdied four of their final five holes. Dou made a 31-foot putt on No. 9 to cap the impressive rally and jump into the lead with Reavie and Glover. Tony Finau-Daniel Summerhays, Chris Paisley-Tommy Fleetwood, J.J. Henry-Tom Hoge, Michael KimAndrew Putnam, Kevin Kisner-Scott Brown and Troy MerrittBrendon de Jonge shot 62. Jason Day and Ryan Ruffels shot 64. Its the first time since last years Tour Championship that the reigning champs of all four majors have been in the same field. None of them were among the leaders after the first round. Masters champion Patrick Reed and Patrick Cantlay had a 65, and British Open winner Jordan Spieth and Ryan Palmer were at 66. I didnt feel like there was really any rust,Ž Reed said. I felt like I hit the ball all right today. I felt I hit some good quality putts. A couple of them went in, a couple of them didnt.Ž This is the second year that two-player teams have competed at the Zurich Classic. The unusual tournament features best-ball play in the first and third rounds and alternate shot in the second and final rounds. U.S. Open champion Brooks Koepka and Marc Turnesa shot a 67. PGA Championship winner Justin Thomas and Bud Cauley shot a 70.GOLF: Zurich ClassicReavie-Glover and Zhang-Dou share leadAP PHOTODou Zecheng, left, and Zhang Xinjun Zhang celebrate after Dou sank a long birdie on the final hole to put the duo into a first-place tie at the end of the first round of the Zurich Classic on Thursday.

PAGE 31

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 83 10.60 +17.8AAR AIR .30 .7 25 45.91 33.17 92 44.24 +12.6ABB Ltd ABB .76e 3.2 ... 28.67 21.92 1983 23.39 -12.8ABM ABM .70 2.2 20 45.12 31.70 444 31.84 -15.6sAES Corp AES .52 4.3 11 12.11 9.86 5237 12.17 +12.4sAFLAC s AFL 1.04 2.3 14 45.88 36.41 4254 45.68 AG MtgeIT MITT 1.90 10.7 6 19.95 16.31 78 17.78 -6.5AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 2 25.41 +.2AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.50 2 25.10 -.9AGCO AGCO .60 1.0 27 75.95 60.33 504 62.67 -12.3AH Belo AHC .32 5.7 ...dd 6.30 4.35 20 5.65 +17.7AK Steel AKS ... ... 13 7.04 4.00 11358 4.83 -14.7AMC Ent AMC .80 4.7 ...dd 30.55 10.80 874 17.20 +13.9AMCON DIT .72 .7 11 113.60 80.95 96.50 -1.4AMN Hlth AMN ... ... 26 68.20 34.71 428 66.70 +35.4ARC Docu ARC ... ... 15 4.84 2.04 89 2.18 -14.5ASA Gold ASA .04e .4 ...q 12.99 10.12 113 10.74 -5.1tAT&T Inc T 2.00f 6.0 12 39.80 32.55 130791 33.10 -14.9AT&T 66 n TBB ... ... ... 26.72 24.47 255 24.51 -6.1A10 Ntwks ATEN ... ... ...dd 8.88 5.63 150 6.20 -19.7AU Optron AUO .18e ... ... 5.35 3.62 2035 3.96 -4.8tAVX Cp AVX .46 3.1 ...dd 20.22 15.61 511 14.66 -15.3AZZ Inc AZZ .68 1.5 26 59.40 40.00 78 46.20 -9.6Aarons AAN .12f .3 10 49.77 34.03 3206 42.34 +6.2AbbottLab ABT 1.12 1.9 26 64.60 42.88 7351 59.50 +4.3AbbVie ABBV 3.84f 3.9 20 125.86 64.61 12590 97.44 +.8AberFitc ANF .80 3.0 ...dd 29.20 8.81 3059 26.93 +54.5AbdAsPac FAX .42 9.2 ...q 5.29 4.57 610 4.57 -6.4AbdAustEq IAF .70e 11.7 ...q 6.77 5.80 28 6.00 -5.8AbdnChile CH .58e 6.3 ...q 9.64 6.85 36 9.22 +3.2AbdGlbInc FCO .84 9.8 ...q 9.48 8.40 18 8.57 -2.8AbdEMSmC ABE .21e 1.5 ...q 15.82 12.70 4 14.35 -1.3AbdGChina GCH .03e .2 ...q 14.02 10.59 33 12.36 -.8AbdnIndo IF .52e ... ...q 8.18 6.88 34 7.11 -6.9AbdnIsrael ISL .35e 1.1 ...q 21.97 17.68 16 18.78 -1.8AbdJapnEq JEQ .48e .7 ...q 9.89 8.17 0 9.15 +1.4AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.26 18 26.45 -1.0AbSingaFd SGF 1.09e 8.1 ...q 13.89 10.86 67 13.47 +8.5AcadIBD50 FFTY ... ... ...q 35.94 25.95 32.13 -3.2AcadiaRlt AKR 1.08f 4.7 20 30.63 21.34 521 23.18 -15.3Accenture ACN 2.66 1.7 27 165.58 119.10 1624 152.29 -.5AccoBrds ACCO .06p ... 22 14.75 10.35 406 12.50 +2.5AcmeU ACU .44 2.0 20 29.40 19.00 2 21.70 -7.3AcornInt rs ATV ... ... ... 25.90 9.33 1 22.97 +30.2ActiniumP ATNM ... ... ...dd 1.55 .33 569 .34 -48.8Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 22.50 19.42 1 21.32 -.3Actuant ATU .04 .2 73 27.95 21.50 224 23.35 -7.7Acuity AYI .52 .4 14 208.83 119.02 862 124.68 -29.2Acushnet n GOLF ... ... ... 24.70 15.16 137 24.07 +14.2AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.86 260 14.94 -.6AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 57 19.88 +.2AdmRsc AE .88 1.9 ...dd 50.59 32.80 5 46.82 +7.6Adecaogro AGRO ... ... ... 11.92 7.22 461 7.73 -25.2Adient n ADNT 1.10 1.8 ... 86.42 57.40 564 62.54 -20.5AdtalemGl ATGE .36 .8 19 50.15 30.15 342 47.80 +13.7AdvAuto AAP .24 .2 21 151.72 78.81 1672 113.18 +13.5AdvDisp n ADSW ... ... ... 25.71 20.94 168 22.40 -6.4AdvDrainS WMS .28 1.1 22 28.15 17.90 122 25.85 +8.4Advansx n ASIX ... ... ... 46.51 26.45 550 38.14 -9.3AdvOil&Gs AAV ... ... 6 7.35 2.70 114 3.25 -24.4AdvClayCv AVK 1.13 7.5 ...q 16.80 14.62 112 15.12 -4.8AdvCCvII AGC .56 9.9 ...q 6.49 5.40 127 5.63 -6.0AdvClEnh LCM .84 10.6 ...q 8.90 7.73 27 7.93 -4.9AdSDorWr AADR .32e .5 ...q 64.00 45.81 29 58.30 -.9AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 10 36.87 +2.0AdSNewT n FNG ... ... ... 24.13 19.60 53 20.68 -3.7AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 29.44 -5.0AdvSmCap SCAP ... ... ... 36.97 30.53 0 34.87 -.4AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.11 -.5AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.08 -.2AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.81 10 47.89 -1.0AdvSStarG VEGA ... ... ...q 31.97 28.56 30.22 -2.0Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 2 68.45 -4.2AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.26 -2.4AdMadIntl FWDI .37e 1.2 ...q 33.10 26.34 31.80 +2.3AdMadDm FWDD .18e .3 ...q 57.19 46.83 0 52.74 -1.4AdvActBear HDGE ... ... ...q 9.21 7.43 134 8.32 +6.1Aecom ACM ... ... 11 39.90 30.15 1781 34.94 -5.9AegeanMP ANW .08 3.0 7 11.40 1.75 213 2.70 -37.2Aegon AEG .25e 3.4 ... 7.48 4.81 2231 7.35 +16.7Aegon cap AEH 1.59 6.2 ... 26.32 25.40 24 25.76 -.2Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 16 25.79 -.6Aegon t AEB .77 3.1 ... 25.44 23.55 7 24.65 +1.9Aegon42 AEK 2.00 7.8 ... 27.04 25.50 25.55 -3.7AerCap AER ... ... 8 55.67 42.35 614 52.31 -.6Aerocntry ACY ... ... 3 17.34 9.70 25 15.60 +2.4AerohiveN HIVE ... ... ...dd 6.50 3.02 191 4.23 -27.4AerojetR AJRD ... ... ...dd 36.25 20.06 332 28.97 -7.1Aetna AET 2.00 1.1 18 194.40 134.57 2408 178.82 -.9AffilMgrs AMG 1.20 .7 14 216.99 148.81 410 170.08 -17.1Agilent A .60 .9 78 75.00 55.36 1975 66.37 -.9Agnico g AEM .44f ... 41 51.86 37.35 1025 43.67 -5.4AgreeRlt ADC 2.08 4.3 21 53.65 43.74 214 48.54 -5.6Air Inds AIRI .60 41.1 ... 3.46 1.15 12 1.46 -13.6AirLease AL .40 1.0 5 50.70 34.42 349 42.00 -12.7AirProd APD 4.40f 2.6 25 175.17 140.01 1745 166.29 +1.3AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.7 8 25.30 18.97 183 19.62 -16.1AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 34 25.00 -5.9AlamoGp ALG .44f .4 29 120.58 78.31 28 110.34 -2.2AlamosGld AGI .02 .4 ... 8.58 4.83 1050 5.39 -17.2AlaskaAir ALK 1.28f 1.9 8 95.75 57.60 2187 65.90 -10.4AlbnyIn AIN .68 1.1 46 68.85 45.80 61 60.55 -1.5Albemarle ALB 1.34f 1.4 21 144.99 86.75 1029 96.55 -24.5Alcoa Cp AA ... ... 49 62.35 29.55 4787 52.94 -1.7AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 276 22.95 -17.3Alexanders ALX 18.00 4.6 18 437.35 332.98 7 387.50 -2.1AlexREE ARE 3.60 2.9 32 134.37 111.92 458 123.31 -5.6AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 4 35.76 -3.3AlexcoR g AXU ... ... ... 1.85 1.10 98 1.54 -3.1AlgonPw n AQN .47 ... ... 11.34 9.43 162 9.67 -13.4Alibaba BABA ... ... 49 206.20 114.00 13323 173.90 +.9Timmins g TGD/O ... ... 1 .48 .39 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 62 1.95 -46.9AllegCp Y ... ... ...cc 639.42 521.07 59 581.44 -2.5AllegTch ATI ... ... ...dd 30.25 14.54 1330 27.41 +13.5tAllegion ALLE .84 1.1 ... 89.81 75.85 4987 78.59 -1.2Allergan AGN 2.88f 1.8 8 256.80 142.81 3265 160.53 -1.9Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 207 76.37 +2.7AlliCAMun AKP .70 5.5 ...q 14.02 12.49 13 12.73 -6.3AlliData ADS 2.28 1.1 13 278.33 202.00 525 203.96 -19.5AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 46 12.42 -7.3AlliOne rs AOI ... ... ...dd 30.70 9.85 127 21.65 +63.4AlliBGlbHi AWF .84 7.1 ...q 13.12 11.70 283 11.84 -7.2AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.8 12 28.15 20.40 429 26.25 +4.8AlliantEg s LNT 1.34f 3.1 21 45.52 36.84 1490 42.86 +.6AlliGlCvInc NCV .78 11.5 ...q 7.28 6.41 129 6.78 -3.6AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 297 5.95 -4.2AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 297 12.78 -2.1AlliGlEqCv NIE 1.52 7.2 ...q 22.60 19.03 75 21.20 +.3Allz24Tgt n CBH ... ... ... 10.05 8.75 56 9.18 +.9AllnzgDI&Cv ACV 2.00 8.9 ...q 23.58 19.95 24 22.54 +3.2AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 10 25.51 +.1AllisonTrn ALSN .60 1.5 17 45.69 32.93 1039 39.02 -9.4Allstate ALL 1.84f 1.9 14 105.36 81.19 1111 97 .53 -6.9Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 13 25.09 -2.0Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 63 25.44 -3.0Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 23 25.58 -1.7Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 7 26.05 -1.3Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 24 26.11 -.5 Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 9 25.94 -2.5AllyFincl ALLY .52 1.9 13 31.29 18.11 5050 27.18 -6.8AlmadM n AAU ... ... ... 1.53 .71 58 .81 -21.3AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 2 30.21 -1.6AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.13 5 32.99 -.2AlpMoIntQ IMOM ... ... ...q 33.00 25.53 1 29.88 -1.6AlpMoUSQ QMOM ... ... ... 31.51 24.51 20 29.37 +2.7AlpArcVl n VMOT ... ... ... 31.39 24.70 10 28.97 AlphaPro APT ... ... 16 4.25 2.70 4 3.25 -18.8AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 54 10.58 -2.1AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 210 6.34 -5.9AlpTotDiv AOD .69 7.6 ...q 10.03 8.39 313 9.02 -4.8AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 2 42.76 -4.8AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 8 68.51 -1.5AlpDisrTc n DTEC ... ... ... 29.82 24.40 8 26.73 +6.0AlpBzSoMed BUZ ... ... ... 36.15 27.21 8 33.92 +5.9AlpsRivFlex RFFC ... ... ... 35.25 30.68 6 32.64 -6.0Alps RivDiv RFDA ... ... ... 33.92 27.47 6 31.58 -.3AlpRvrCare RFCI ... ... ... 25.70 23.78 8 23.83 -3.5AlpRivUncn RFUN ... ... ... 26.57 25.08 3 25.29 -2.9AlpSprtJG SGDJ ... ... ...q 38.94 27.95 5 30.90 -8.0AlpMedBrk SBIO ... ... ...q 37.20 24.10 94 34.40 +4.9AlpSprotG SGDM .12e .6 ...q 22.94 18.32 5 19.87 -4.1AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 1 36.25 AlpEDvDg EDOG .73e 3.0 ...q 27.38 23.18 8 24.09 -5.2AlpAlerEn ENFR 1.35e 6.5 ...q 24.50 19.24 6 20.63 -10.7AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 25.77 19 28.50 -.5AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 3 42.05 +1.1AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 18 24.55 -2.4AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 92 44.32 -3.2AlpAlerMLP AMLP 1.35e 13.4 ...q 12.66 9.01 13675 10.09 -6.5Alteryx n AYX ... ... ... 39.21 15.70 1403 31.99 +26.6Altice n ATUS ... ... ...dd 35.29 17.58 790 19.40 -8.6AltisrcAst AAMC ... ... ...dd 116.00 55.00 2 65.00 -20.3AltisResid RESI .60 5.8 ...dd 14.90 9.87 10.37 -12.6tAltria MO 2.80f 5.1 17 77.79 54.83 18498 54.77 -23.3AlumChina ACH ... ... ... 23.54 11.01 309 14.13 -21.2ATrFn pfA AFSIpA 1.69 9.3 ... 25.28 13.96 10 18.15 -11.9AmTrF pfB AFSIpB 1.81 9.9 ... 25.23 12.92 12 18.21 -16.7AmTrF pfC AFSIpC 1.91 10.0 ... 25.57 14.91 3 19.05 -15.3AmTrF pf F AFSIpF ... ... ... 24.19 13.93 58 18.08 -11.9AmTrF pfE AFSIpE ... ... ... 26.09 14.80 2 21.50 -6.2AmTrFn 7.5 AFST ... ... ... 27.79 23.30 9 24.05 -7.1AmTrFn 55 AFSS 1.81 7.8 ... 26.36 21.41 6 23.31 -6.8AmTrF pfD AFSIpD 1.88 9.8 ... 25.46 14.42 1 19.21 -13.4AmberRd AMBR ... ... ...dd 10.29 6.14 103 8.99 +22.5Ambev ABEV .05e .8 6 7.43 5.30 13219 6.66 +3.1Ameren AEE 1.83 3.2 20 64.89 51.89 876 57.87 -1.9Ameresco AMRC ... ... 20 13.20 5.25 74 11.90 +38.4AMovilL AMX .17e .9 16 19.91 14.95 2743 18.62 +8.6AmMovl A AMOV ... ... ... 19.87 14.91 1 18.52 +8.9AmAssets AAT 1.08f 3.3 21 43.39 30.62 154 33.17 -13.3AmAxle AXL ... ... 4 20.27 13.38 1434 15.91 -6.6AmCampus ACC 1.76 4.6 35 49.26 34.52 578 38.47 -6.2AEagleOut AEO .55f 2.5 20 22.03 10.23 3354 21.65 +15.2AEP AEP 2.48 3.6 18 78.07 63.32 2279 69.77 -5.2AEqInvLf AEL .24f .8 18 35.79 23.02 291 30.78 +.2AmExp AXP 1.40 1.4 16 102.96 75.97 3010 100.23 +.9AFnclGrp AFG 1.40 1.2 20 121.69 95.19 134 114.11 +5.1AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 5 25.59 -2.4AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 11 25.44 -3.0AHm4Rent AMH .20 1.0 ... 23.36 18.39 1612 19.98 -8.5AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.5 ... 27.73 24.61 6 25.05 -8.5AHm4R pfE AMHpE 1.59 6.5 ... 27.53 24.53 4 24.58 -8.2tAH4Rn pfG AMHpG 1.47 6.6 ... 26.38 22.45 83 22.39 -11.0AHm4R pfF AMHpF ... ... ... 26.27 22.59 5 22.72 -11.1AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 52.42 3540 55.54 -6.8AmLorain ALN ... ... ...dd .57 .14 102 .17 -4.0AMidstrm AMID 1.65 14.3 ...dd 15.25 9.65 46 11.50 -13.9AmrRlty ARL ... ... ...dd 21.57 7.00 1 18.83 +46.5AmRenAs n ARA ... ... ... 24.07 9.91 128 15.61 -10.3AmShrd AMS ... ... 11 4.50 2.25 1 2.40 -7.6AmStsWtr AWR 1.02 1.8 31 60.00 43.08 440 57.65 -.4AmTower AMT 3.00f 2.2 40 155.28 125.24 1792 136.84 -4.1ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 41 24.00 15.20 143 22.10 +12.5AmWtrWks AWK 1.82f 2.1 37 92.37 74.63 680 85.89 -6.1AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 193 41.98 -9.2Ameriprise AMP 3.60f 2.5 13 183.90 118.84 1301 142.18 -16.1AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 1059 92.08 +.3Ametek AME .36 .5 30 79.32 56.66 1450 71.50 -1.3tAmiraNatF ANFI ... ... ... 7.05 3.68 174 3.70 -11.3Ampco AP ... ... ...dd 18.60 8.49 58 10.40 -16.1Amphenol APH .92f 1.1 34 93.62 70.90 1580 83.79 -4.6AmpioPhm AMPE ... ... ... 4.95 .38 412 2.89 -29.0AmpSrLn n YESR ... ... ... 28.57 23.85 24.78 +1.6AmpDivOpt DIVO ... ... ... 30.56 25.82 27.94 -3.7AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 4.88 .67 62 1.09 +7.9Amrep AXR ... ... 9 7.71 5.17 1 7.18 +2.3sAnadarko APC 1.00f 1.5 78 67.34 39.96 2575 67.50 +25.8Anadrk 18 AEUA 3.75 12.2 ... 48.28 28.60 208 30.74 -11.3sAndeavor ANDV 2.36 1.9 44 121.90 78.25 2525 125.15 +9.5AndeavLog ANDX 4.42f 9.1 25 55.58 42.17 515 48.60 +5.2Anf DvAlt n DALT ... ... ... 10.57 9.62 1 9.99 -1.7AnglogldA AU ... ... ... 12.40 8.86 1717 9.08 -10.9ABInBev BUD 3.19e 3.1 25 126.50 101.21 3232 101.90 -8.7tAnixter AXE ... ... 13 88.85 62.40 1199 60.10 -20.9Annaly NLY 1.20 11.5 12 12.73 10.00 6705 10.41 -12.4Annaly pfC NLYpC 1.91 7.6 ... 26.34 25.00 4 25.29 -.8Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 23 25.20 -.6Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 113 24.00 -3.1Annaly pfF NLYpF ... ... ... 26.59 24.54 81 25.06 -2.9Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 442 17.38 -11.9AnteroMid AM 1.56f 5.9 20 35.55 24.20 441 26.28 -9.5AnteroRes AR 1.00 5.2 40 22.68 16.31 4746 19.41 +2.2Anthem ANTM 3.00 1.3 15 267.95 174.96 3873 237.00 +5.3Anthem un ANTX 2.63 4.6 ... 64.78 47.02 4430 57.22 +2.2Anworth ANH .60 12.6 10 6.35 4.55 484 4.76 -12.5Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 6 26.19 -.9Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 1 25.60 -6.8Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 4 25.06 -.4Aon plc AON 1.60f 1.1 35 152.78 119.49 1017 143.50 +7.1Apache APA 1.00 2.4 26 52.67 33.60 3563 40.88 -3.2AptInv AIV 1.52f 3.8 ...cc 46.72 37.97 1185 40.21 -8.0AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 25.96 -5.3ApolloCRE ARI 1.84 10.3 11 19.37 17.56 633 17.92 -2.9ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 7 25.14 -2.6ApolloGM APO 2.06e 7.2 10 37.35 25.61 890 28.51 -14.8ApollG pfA APOpA 1.60 6.6 ... 26.62 23.98 23 24.25 -7.8tApolloI 43 AIY 1.72 6.8 ... 26.86 25.16 20 25.17 -3.5ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 114 16.97 +4.6ApolloTact AIF 1.20a 7.6 ...q 16.66 15.37 50 15.74 -.1AppHReit n APLE 1.20 6.7 30 20.19 16.72 1328 17.98 -7.8ApldIndlT AIT 1.20 1.8 18 75.40 54.00 533 66.40 -2.5Aptargrp ATR 1.28 1.4 27 96.39 78.89 417 93.28 +8.1Aptiv APTV .22 .3 17 96.91 64.70 1492 87.42 +3.1AquaAm WTR .82 2.4 26 39.55 31.18 438 34.79 -11.3Aquantia n AQ ... ... ... 18.49 9.60 261 13.89 +22.6Acquavnt n WAAS ... ... ... 18.37 10.87 61 14.44 -7.0Aramark ARMK .42 1.1 18 46.09 36.22 911 38.18 -10.7ArborRT ABR .84f 9.6 7 8.99 7.83 382 8.71 +.8Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 2 25.60 +1.0ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 25.16 -1.6ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 0 26.12 -.2ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 1967 34.06 +5.4ArchCoal ARCH 1.60 1.9 8 102.61 60.13 2821 82.11 -11.9ArchDan ADM 1.34f 2.9 19 46.25 38.59 3503 45.85 +14.4Archrock AROC .48 4.4 27 13.01 8.25 10990 10.85 +3.3Arconic ARNC .24 1.1 ...dd 31.17 21.52 4816 22.24 -18.4Arconic pf ARNCp 3.75 4.4 ... 92.00 85.00 86.00 +.2Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 24 10.80 7.40 705 9.30 -10.1 ArcusBio n RCUS ... ... ... 19.67 13.26 63 15.64 -9.1Ardaugh n ARD .56 2.8 ... 24.54 17.43 103 19.68 -6.7ArdmoreSh ASC ... ... ...dd 9.05 6.40 111 8.20 +2.5AresCmcl ACRE 1.12f 9.2 11 14.22 11.96 53 12.23 -5.2AresDyCr ARDC 1.40 8.5 ...q 16.60 15.48 68 16.48 +.4AresMgmt ARES 1.60e 7.2 34 25.95 17.25 207 22.15 +10.8AresMg pfA ARESpA 1.75 6.8 ... 27.43 25.31 27 25.89 -2.3Argan AGX 1.25e ... 7 72.13 36.30 338 39.95 -11.2AristaNetw ANET ... ... 61 311.67 135.21 556 259.51 +10.2ArkInnova ARKK ... ... ...q 45.35 25.35 171 39.54 +6.6ArkIndInno ARKQ ... ... ...q 37.14 26.40 24 32.60 -1.0ArkGenom ARKG ... ... ...q 30.51 19.81 65 26.00 +6.2ArkWebX.O ARKW .94p .8 ...q 55.31 30.37 132 49.68 +7.8Ark 3dPr n PRNT ... ... ... 27.21 22.65 5 24.03 -1.4Ark IsrTc n IZRL ... ... ... 22.04 19.16 3 19.71 -3.2ArlingAst AI 2.20 19.4 6 15.03 9.90 611 11.34 -3.7ArlingAst23 AIW 1.66 7.0 ... 25.45 23.61 3 23.84 -2.4ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 1 23.75 -2.0ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 1 24.87 -.3ArmadaHof AHH .80f 6.0 18 16.00 12.66 227 13.44 -13.5ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 5 25.17 -1.1ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 3 24.83 -.8ArmourR rs ARR 2.72 12.0 5 27.60 21.40 720 22.61 -12.1tArmsFloor AFI ... ... 61 20.20 12.74 49 12.89 -23.8ArmstrWld AWI ... ... 14 64.60 41.20 343 55.85 -7.8ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.3 ...q 19.24 16.98 13 17.10 -4.9ArrowEl ARW ... ... 11 87.26 70.13 351 74.98 -6.8ArwQVMEq QVM ... ... ...q 30.15 24.02 27.57 -.5ArtisanPtr APAM 2.40a 7.4 22 41.45 27.23 298 32.55 -17.6AskanoG g AKG ... ... ... 2.47 .43 511 1.12 +58.6AsburyA ABG ... ... 10 76.40 49.10 177 69.20 +8.1AshfordHT AHT .48 7.0 ...dd 7.20 5.42 278 6.89 +2.4Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 6 25.47 +1.2AshfHT pfF AHTpF 1.84 8.1 ... 25.50 22.21 13 22.69 -10.7AshfrH pfG AHTpG 1.84 8.2 ... 25.44 22.23 2 22.50 -10.4AshfrdH pfH AHTpH 1.88 8.2 ... 25.47 22.44 14 22.80 -10.3AshfrdH pfI AHTpI 1.88 8.3 ... 25.16 22.62 25 22.76 -9.4Ashford AINC ... ... ...cc 109.82 47.03 0 89.93 -3.3Ashland ASH .90m 1.3 38 77.16 58.99 523 68.64 -3.6AsiaPc APB .61e 2.0 ...q 15.71 12.05 3 14.31 -.7AsiaTigr GRR .07e .6 ...q 11.49 9.72 25 10.91 +4.8AspenAero ASPN ... ... ...dd 5.58 3.97 5 4.41 -9.6AspenIns AHL .96 2.2 ...dd 52.95 34.80 700 44.50 +9.6Aspen pfC AHLpC 1.49 5.9 ... 28.99 25.21 14 25.44 -6.7AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 7 24.18 -6.2AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 1 25.66 -5.6AsscBc pf D ASBpD ... ... ... 26.65 24.08 2 24.76 -4.6AsscdBanc ASB .60 2.3 18 27.20 20.95 1349 26.40 +3.9AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 38.82 32.20 11 36.55 +7.2Assurant AIZ 2.24 2.4 36 106.99 84.34 286 93.41 -7.4AssuredG AGO .64f 1.7 7 45.73 32.97 793 36.60 +8.1AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 2 25.82 -.7AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 7 25.11 -4.0AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 9 24.90 -.6AsteriasBio AST ... ... ...dd 3.95 1.25 155 1.35 -40.0AstraZen s AZN 1.37e 3.9 9 36.75 28.43 2841 35.30 +1.7AtHomGr n HOME ... ... 57 36.84 17.01 444 35.39 +16.5Atento SA ATTO .34p ... 11 12.90 7.45 85 7.90 -22.2Athene n ATH ... ... ... 55.22 45.15 665 49.23 -4.8AtkoreInt n ATRK ... ... ... 26.48 15.05 389 18.07 -15.8AtlPwr g AT .12 ... ...dd 2.60 1.80 134 2.15 -8.5ATMOS ATO 1.88f 2.2 16 93.56 76.46 347 86.79 +1.0AurynRs n AUG ... ... ... 3.00 1.24 34 1.31 -20.1AutoNatn AN ... ... 12 62.02 38.20 1011 45.91 -10.6Autohome ATHM ... ... 40 100.66 33.39 652 95.44 +47.6Autoliv ALV 2.32 1.6 23 153.84 97.75 520 146.59 +15.4AutoZone AZO ... ... 14 797.89 491.13 703 619.29 -12.9Auxilio n AUXO ... ... 32 5.73 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 11 2.07 +3.5AvalonBay AVB 5.88f 3.6 21 199.52 152.65 767 161.58 -9.4Avangrid n AGR 1.73 3.3 41 53.46 43.13 1149 52.94 +4.7AvayaHl n AVYA ... ... ... 23.76 19.08 347 22.81 +14.1AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2AveryD AVY 1.80 1.7 27 123.67 81.84 656 106.21 -7.5Avianca AVH .18e 2.2 ... 9.76 6.37 136 8.21 +2.2AvinoSG g ASM ... ... ... 1.89 1.14 56 1.41 +5.2Avista AVA 1.49f 2.9 29 52.83 39.77 253 51.96 +.9Avnet AVT .76f 1.9 10 44.85 35.67 1150 39.21 -1.0Avon AVP ... ... 26 4.90 1.85 1435 2.62 +21.9Axalta AXTA ... ... ... 38.20 27.77 3379 30.75 -5.0AXIS Cap AXS 1.56 2.6 ...dd 66.52 47.43 2164 60.12 +19.6AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 10 24.47 -3.0AxisCap pfE AXSpE ... ... ... 25.85 23.39 35 24.32 -3.4Azul n AZUL ... ... ... 35.05 19.43 435 29.70 +24.6AzurePwr n AZRE ... ... ... 18.10 12.53 0 14.34 +1.0B -tB&G Foods BGS 1.86 8.2 6 43.10 22.35 1119 22.55 -35.8B2gold g BTG ... ... 71 3.30 2.15 1870 2.84 -8.4BB&T Cp BBT 1.50a 2.8 16 56.31 41.17 3781 53.32 +7.2BB&T pfD BBTpD ... ... ... 25.79 24.87 10 25.40 -.2BB&T pfE BBTpE 1.41 5.6 ... 25.70 24.49 70 24.99 -1.1BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 49 25.08 +.2BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 16 25.01 -.6BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 19 25.61 -5.1BBVABFrn BFR .25e 1.2 ... 27.45 14.55 286 21.30 -15.5BBX Cap n BBX .03 .3 ... 10.16 5.87 257 9.91 +24.3BCE g BCE 3.02f ... ... 49.06 41.57 773 42.41 -11.7BG Staffing BGSF 1.00 5.3 23 20.42 14.26 41 18.99 +19.1BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 3 25.75 -.6BHP BillLt BHP 1.66e 3.5 ... 50.79 33.37 1187 47.41 +3.1BHPBil plc BBL 1.66e 3.9 ... 45.43 28.73 1390 42.83 +6.3BP MidPt n BPMP ... ... ... 23.00 16.83 908 18.38 -10.6sBP PLC BP 2.38 5.3 24 44.81 33.90 6747 44.85 +6.7BP Pru BPT 3.60e 15.6 4 27.95 18.55 198 23.05 +14.7BRF SA BRFS ... ... ... 15.50 5.95 1761 7.50 -33.4BRT BRT .80f 6.8 10 13.99 7.36 29 11.81 +.2BT Grp s BT .99e 5.7 ... 21.16 15.41 648 17.23 -5.4BWX Tech BWXT .64f .9 37 72.18 45.79 434 69.15 +14.3B&W Ent n BW ... ... ...dd 12.06 1.61 626 2.32 -59.2BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 43 18.66 -3.7BadgerMtr s BMI .52 1.2 37 52.10 37.45 320 42.60 -10.9BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 3706 35.98 +13.7BallCorp s BLL .40 1.0 21 43.24 35.60 2259 40.43 +6.8Ballanty BTN ... ... ...dd 7.35 3.95 15 4.90 +5.4BanColum CIB 1.27e 2.7 ... 51.38 36.38 389 47.32 +19.3BancCalif BANC .52 2.8 11 23.40 17.10 757 18.50 -10.4BcCalif pfC BANCpC 2.00 7.7 ... 27.50 25.46 8 25.96 -1.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 1 25.48 -3.6BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 3 25.95 -2.3BcBilVArg BBVA .27e 3.4 ... 9.54 7.63 1645 7.87 -7.4BcoBrades s BBDO .02r .3 ... 11.90 6.79 2 9.16 +8.7BcoBrad s BBD .06a .6 ... 11.98 7.12 8960 9.96 +6.9BcoLatin BLX 1.54 5.6 14 30.50 25.51 72 27.30 +1.5BcoMacro BMA ... ... ... 136.10 82.68 277 94.66 -18.3BcoSantSA SAN .21e 3.3 ... 7.57 6.29 3205 6.51 -.5BcoSBrasil BSBR .29e 2.7 7 12.11 6.86 1020 10.90 +12.7BcSanChile BSAC .85e 2.6 ... 35.09 23.41 216 33.23 +6.3BcoChile BCH 2.12e 2.1 ... 106.50 70.13 19 100.64 +4.3BcpSouth BXS .56 1.7 ... 35.55 27.20 915 33.30 +5.9Bcp NJ BKJ .24 1.4 27 18.55 15.15 6 17.05 -6.6BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 24.19 19.66 8 21.35 -1.9BkofAm BAC .48 1.6 17 33.05 22.07 45826 30.07 +1.9BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 10 25.63 -1.4BkAML pfJ BMLpJ 1.02 4.4 ... 24.62 22.64 9 23.26 -.5BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 27 25.49 -1.4BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 7 24.02 +.8BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 16 25.76 -2.6BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 11 1270.00 -3.7BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 38 26.19 -3.5BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 61 26.14 -3.3BkAm wtA BAC/WS/A ... ... ... 19.88 9.95 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.34 49 25.68 -5.6BkAm pfC BACpC ... ... ... 27.83 25.41 43 25.83 -5.9BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 12 23.07 -1.8BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 19 22.11 +2.3BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 13 22.10 +2.1sBk of But n NTB 1.28 2.6 ... 48.76 31.36 162 49.10 +35.3BkHawaii BOH 2.40f 2.8 20 89.09 74.72 151 85.10 -.7BkMont g BMO 3.71e ... ... 84.71 66.75 915 76.03 -5.0BkNYMel BK .96 1.7 14 58.99 46.06 4273 55.44 +2.9BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 40 25.09 -.2BkNova g BNS 3.28f ... 10 66.78 53.86 822 61.04 -5.4BankUtd BKU .84 2.1 15 43.84 30.37 739 39.98 -1.8BarHarbr s BHB .80f 2.7 20 32.94 25.09 38 29.77 +10.2Br iPthCrd OILB ... ... ... 68.76 42.69 1 67.52 +14.1BarFIEur FEEU ... ... ...q 148.71 109.31 9 128.75 -2.8BarcFI HY FIGY ... ... ...q 185.67 127.16 32 162.68 -4.9How 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 1938 Declined 953 New Highs 57 New Lows 70 Vol. (in mil.) 3,640 Pvs. Volume 3,478 2,111 2,007 1756 1051 65 56 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 A NDJFM 23,800 24,340 24,880 Dow Jones industrialsClose: 24,322.34 Change: 238.51 (1.0%) 10 DAYS 6,300 6,600 6,900 7,200 7,500 7,800 A NDJFM 6,920 7,120 7,320 Nasdaq compositeClose: 7,118.68 Change: 114.94 (1.6%) 10 DAYSDOW 24402.46 24128.72 24322.34 +238.51 +0.99% t s t -1.61% DOW Trans. 10503.17 10297.79 10413.88 -94.25 -0.90% t s t -1.87% DOW Util. 702.91 692.42 702.30 +7.37 +1.06% s s s -2.91% NYSE Comp. 12621.16 12521.85 12582.90 +65.04 +0.52% t s t -1.76% NASDAQ 7143.94 7055.66 7118.68 +114.94 +1.64% t s t +3.12% S&P 500 2676.48 2647.16 2666.94 +27.54 +1.04% t s t -0.25% S&P 400 1901.10 1885.06 1895.21 +7.20 +0.38% t s t -0.28% Wilshire 5000 27815.89 27531.92 27721.93 +275.87 +1.01% t s t -0.26% Russell 2000 1562.50 1550.31 1557.89 +7.42 +0.48% t s t +1.46% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, April 27, 2018

PAGE 32

BarcSPVeq VQT ... ... ...q 181.89 142.51 0 155.03 -2.1BarSelMLP ATMP 1.17e 6.0 ...q 24.01 17.78 16 19.60 -5.5BiP Cmdty DJP ... ... ...q 25.33 21.61 306 24.97 +2.3BarcGsci36 GSP ... ... ...q 16.94 11.96 8 16.78 +8.0BrcEnEu n FLEU ... ... ... 180.26 131.78 1 154.41 -3.0BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 73.27 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.17 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.10 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 40.26 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 43.33 48.42 +5.5BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 35.57 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 54.86 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.75 1 49.00 -16.0sBiP Cocoa NIB ... ... ...q 34.97 21.36 116 34.18 +49.7BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 142 26.06 -2.3BiPIndMet JJM ... ... ...q 30.93 23.24 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .48 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.67 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 104.49 2 117.60 +.9BiPSPMLP IMLP 1.22e 7.1 ...q 20.66 15.44 0 17.18 -4.4Barclay BCS .15e 1.3 ... 12.55 9.29 3114 11.85 +8.7iPthNtGs n GAZB ... ... ... 49.19 36.56 0 38.65 -5.4BiP SPVix XVZ ... ... ...q 25.80 17.32 19.68 -14.2Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.03 16.42 113 20.60 +17.7B iPVxST rs VXX ... ... ...q 64.44 25.59 28775 42.32 +51.6BarcWomLd WIL ... ... ...q 70.29 59.73 65.58 -2.3BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 19 15.10 -1.0BaringsPt MPV 1.08 7.3 ...q 15.40 13.83 12 14.73 +4.5BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.1 ...dd 11.12 4.99 581 7.41 -10.1BarnesNob BKS .60 10.6 ...dd 8.70 4.10 385 5.65 -15.7Barnes B .56 .9 57 72.87 53.49 83 61.03 -3.5Barnwell BRN ... ... ...dd 2.95 1.62 0 1.86 -10.6BarrickG ABX .12 .9 29 18.35 11.07 10476 13.62 -5.9BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 30.00 12.72 322 16.40 -30.1Baxter s BAX .64 .9 33 72.58 55.34 5453 69.99 +8.3sBaytexE g BTE ... ... 7 4.31 2.13 4399 4.41 +47.0BeazerHm BZH ... ... 17 23.24 11.87 421 15.27 -20.5BectDck BDX 3.00f 1.3 94 248.39 177.64 886 232.89 +8.8BectDk pfA BDXA ... ... ... 63.84 54.18 227 60.46 +4.4Belden BDC .20 .3 12 87.15 64.51 323 66.28 -14.1Belden pfB BDCpB ... ... ... 114.45 88.37 3 91.07 -11.6Belltrx g rs BXE ... ... 1 3.88 .99 309 1.50 -12.8Belmond BEL ... ... ...cc 14.20 10.75 282 10.80 -11.8Bemis BMS 1.24f 2.8 18 49.84 40.60 938 43.95 -8.0tBenchElec BHE .15p ... 19 35.80 27.05 736 27.65 -5.0Berkley WRB .56 .7 16 79.74 62.00 400 75.58 +5.5Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 13 24.33 -3.5Berkly pfC WRBpC ... ... ... 27.24 24.45 13 24.55 -6.2Berkly pfD WRBpD 1.44 5.9 ... 26.92 24.10 13 24.51 -5.5BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 295769.00 -.6BerkH B BRK/B ... ... 27 217.62 160.93 2362 197.03 -.6BerkHBcp BHLB .88 2.3 17 40.10 32.85 152 38.25 +4.5BerryPlas BERY ... ... 22 61.71 49.91 787 55.96 -4.6BestBuy BBY 1.80f 2.4 23 78.59 50.29 2612 75.62 +10.4Best Inc n BSTI ... ... ... 13.25 8.08 540 11.34 +26.3BigLots BIG 1.20f 2.8 12 64.42 41.04 864 42.69 -24.0BiglariHld BH ... ... 10 443.80 290.05 2 423.28 +2.1BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 68 279.59 208.95 48 259.48 +8.7BioRadB BIO/B ... ... 68 271.00 210.71 261.65 +9.8BiohvnPh n BHVN ... ... ... 39.51 16.50 369 27.19 +.8BioPhrmX BPMX ... ... ...dd .90 .10 3801 .21 +90.9BioTime BTX ... ... 3 3.50 2.10 222 2.27 +5.6BioTime wt BTX/WS ... ... ... .49 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 16 1.13 -13.3BitautoH BITA ... ... 26 54.42 18.47 1151 19.76 -37.9BlkHillsCp BKH 1.90f 3.4 17 72.02 50.49 422 56.34 -6.3BlkHCp un BKHU ... ... ... 78.74 56.40 0 60.44 -8.6BlKnight n BKI ... ... ... 53.00 42.70 352 48.65 +10.2BlkStMin n BSM 1.25 7.0 18 19.03 15.12 62 17.77 -.9BlackBerry BB ... ... 18 14.55 8.47 2334 10.55 -5.6BlackRock BLK 11.52f 2.2 22 594.52 377.85 711 522.72 +1.8Blrk22Gl n BGIO ... ... ... 10.20 9.27 42 9.41 -4.0BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 122 21.82 -5.9BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 14.78 +1.5tBlkCAIT BFZ .87 6.7 ...q 14.81 12.85 47 12.90 -6.4BlkCorBd BHK .78 6.1 ...q 14.26 12.75 113 12.80 -8.8BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 274 10.58 -3.3BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.46 128 12.48 -6.3BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 232 11.42 -2.4BlkEngyRs BGR 1.32 9.0 ...q 15.50 12.32 119 14.72 +3.8BlkEnhC&I CII 1.20 7.5 ...q 17.08 14.45 121 15.92 -2.8BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 326 8.93 -3.3BlEnhGvIn EGF .66 5.1 ...q 14.14 12.83 2 13.02 -2.8BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 224 14.54 +5.4BlkFloatR BGT .70 5.1 ...q 14.74 13.40 48 13.76 -1.1BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 3 14.29 -.9BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.09 130 11.31 -9.6BlkHlthSci BME 2.40 6.8 ...q 38.00 32.81 62 35.18 -3.6BlkIT BKT .37 6.5 ...q 6.40 5.71 131 5.72 -7.3BlkIntlG&I BGY .59 9.8 ...q 6.85 5.63 208 6.02 -7.7BlkIQM BKN .74a 5.5 ...q 15.75 13.49 26 13.57 -9.0BlkLtdD BLW .95 6.3 ...q 16.30 14.91 66 15.01 -5.5BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 29 11.18 -6.8BlkMDMB BZM .65 4.1 ...q 15.90 13.02 6 13.22 -2.9BlkMATxE MHE .70a 5.1 ...q 15.00 12.84 1 13.54 -2.9BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 113 16.83 -7.3BlkMuIntD MUI .59a 4.5 ...q 14.41 12.96 69 13.02 -6.5tBlkMuNYInt MNE .69 5.5 ...q 14.45 12.61 9 12.58 -7.6BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 80 13.00 -8.5tBlkMunHIQ MFL .86 6.8 ...q 15.33 12.64 97 12.69 -13.2BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 48 12.36 -7.7BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 49 13.13 -9.3BlkMunihQ MUS .81 6.6 ...q 14.22 12.30 15 12.34 -7.8tBlkMunHQ2 MUE .82 6.8 ...q 14.33 12.08 107 12.07 -13.2BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 49 13.25 -9.6BlkMunyInv MYF .97 7.1 ...q 17.88 13.61 14 13.71 -7.7tBlkMunyIQ MFT .85 6.6 ...q 15.32 12.89 29 12.91 -7.4tBlkMYMIQ MIY .83 6.4 ...q 14.35 12.98 36 12.99 -7.2BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 82 11.85 -8.3BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 17 13.63 -5.0BlMunyQlty MQY .96 7.0 ...q 16.10 13.66 35 13.74 -9.4BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 109 12.40 -10.2BlkMuniast MUA .65a 4.9 ...q 15.84 13.14 240 13.20 -11.8Blk2018 BPK .06 .4 ...q 15.07 14.71 153 14.94 +1.2BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 26 15.13 +.9BlkMuBdT BBK .76a 5.4 ...q 16.47 13.95 25 14.01 -7.5BlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 9 13.76 -7.1tBlkMunIIT BBF .87 6.8 ...q 15.80 12.78 25 12.83 -8.5BlkMuIQT BYM .86 6.7 ...q 15.24 12.92 53 12.96 -8.7BlkMuIT BFK .78 6.1 ...q 14.72 12.72 69 12.75 -9.5BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.31 105 13.54 -6.2BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 105 21.07 -5.7BlkMunienh MEN .73a 7.0 ...q 12.46 10.34 52 10.40 -10.8BlkMunihld MHD .89a 6.0 ...q 18.25 14.90 10 14.92 -9.7BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 8 13.66 -7.6BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 134 8.65 -10.0tBlkMuniv2 MVT .88a 6.3 ...q 16.18 13.95 40 14.00 -9.4BlkMunyAZ MZA .83 5.6 ...q 17.90 14.03 11 14.80 -8.5BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 30 13.13 -11.2BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 170 13.10 -9.8BlkMunyNJ MYJ .90 6.6 ...q 17.48 13.67 27 13.74 -13.0BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 22 11.94 -8.9BlkNJMB BLJ .83a 6.2 ...q 16.21 13.37 3 13.55 -8.0BlkNJIT BNJ .76 5.5 ...q 16.35 13.76 19 13.88 -7.8BlkNY18 BLH .03 .2 ...q 14.98 14.66 6 14.75 +.3BlkNYMB BQH .74 5.6 ...q 15.65 13.03 3 13.14 -10.8BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 5 12.27 -6.8BlkNYIT BNY .83 6.4 ...q 15.50 12.60 25 12.88 -9.9BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 8 12.90 -12.9BlkRsCmdy BCX .79 8.2 ...q 10.50 7.76 180 9.56 -2.1BlkSciTch BST 1.20 3.9 ...q 34.26 21.68 104 30.43 +14.0BlkStMT BSD .78a 6.2 ...q 15.61 12.41 14 12.56 -8.2BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 35 19.82 -8.3BlkVAMB BHV .83 5.2 ...q 20.22 15.53 0 16.10 -6.4BlkstFltRt BSL 1.08 6.1 ...q 18.80 17.01 57 17.79 -1.2BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 98 15.94 +1.5Blackstone BX 2.70e 8.6 15 37.52 29.03 5646 31.51 -1.6BlkstnMtg BXMT 2.48 8.1 13 33.08 29.51 566 30.64 -4.8BlkLSCrInc BGX 1.18 7.1 ...q 16.98 15.45 60 16.66 +4.6BlockHR HRB .96 3.4 23 31.80 23.60 2704 28.55 +8.9BlonderT BDR ... ... ...dd 1.52 .38 138 1.07 +76.6BlueAprn n APRN ... ... 8 10.10 1.72 10533 2.26 -43.9BlueCapRe BCRH 1.20 10.3 ...dd 20.20 11.00 10 11.60 -3.7BluegVac n BXG .60 2.5 ... 24.55 13.00 23 23.59 +29.2BlueLinx rs BXC ... ... 13 41.85 7.57 113 41.09 +321.0BluerkRsd BRG 1.16 13.2 ...dd 13.77 7.02 115 8.77 -13.3BluerkRs pf BRGpA 2.06 8.4 ... 27.00 24.53 8 24.65 -6.6BluerkR pfD BRGpD 1.78 8.3 ... 26.25 20.84 2 21.56 -14.4BluerkR pfC BRGpC 1.91 8.2 ... 26.50 22.48 14 23.27 -8.6BdwlkPpl BWP .40 3.6 9 18.79 9.85 967 11.13 -13.8Boeing BA 6.84f 2.0 36 371.60 175.47 5260 342.79 +16.2BoiseCasc BCC .28 .7 20 45.95 26.25 196 42.35 +6.1BonanzaCE BCEI ... ... 41 40.60 23.33 282 30.47 +10.4sBootBarn BOOT ... ... 22 20.31 5.90 695 19.75 +18.9BoozAllnH BAH .76f 1.9 21 41.13 31.06 306 40.06 +5.1BorgWarn BWA .68 1.3 15 58.22 39.80 2296 51.81 +1.4sBostBeer SAM ... ... 27 227.75 128.70 483 216.55 +13.3BostProp BXP 3.20f 2.7 29 131.84 111.57 903 120.57 -7.3BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 4 24.45 -3.2BostonSci BSX ... ... 20 29.93 24.54 6868 29.45 +18.8BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 140 10.77 -2.9BovieMed BVX ... ... ...dd 4.29 1.87 20 3.50 +34.6BowlA BWL/A .68 4.6 41 16.64 13.43 1 14.85 -1.0Box Inc n BOX ... ... ...dd 24.50 16.76 4883 22.59 +7.0BoydGm BYD .20 ... 22 40.44 22.43 2665 33.45 -4.6BradyCp BRC .83 2.2 25 40.25 31.70 77 37.35 -1.5BraemHot BHR .64 6.1 8 11.34 8.44 243 10.54 +8.3AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.5 15 18.69 15.21 1091 15.94 -12.4BrasilAgro LND ... ... ... 4.55 3.21 0 3.80 +8.5Braskem BAK .78e 3.0 ... 33.73 17.44 378 26.16 -.4BridgptEd BPI ... ... 25 15.85 5.71 83 5.99 -27.8tBrigStrat BGG .56 3.2 11 27.34 19.54 1087 17.51 -31.0BrightHrz BFAM ... ... 48 105.04 74.95 201 96.05 +2.2BrghtSch n BEDU ... ... ...dd 28.18 10.79 1371 13.34 -28.5Brinker EAT 1.52 3.7 13 44.74 29.50 1218 41.37 +6.5Brinks BCO .60 .8 ...cc 88.10 57.95 452 75.00 -4.7BrMySq BMY 1.60 3.1 52 70.05 50.56 14210 52.04 -15.1BristowGp BRS .28 1.7 ...dd 17.35 6.21 261 16.61 +23.3BritATob s BTI 2.24e 4.1 ... 73.41 50.82 4440 55.24 -17.5BrixmorP BRX 1.10f 7.6 9 21.21 13.74 5098 14.43 -22.7BroadrdgF BR 1.46 1.4 33 112.59 68.16 749 108.13 +19.4Brookdale BKD ... ... ...dd 15.66 6.28 1109 6.53 -32.7BrkfdAs g s BAM .60f 1.5 14 44.33 36.32 1111 39.20 -10.0BrookBus n BBU .25 .7 ... 41.42 25.79 37 35.54 +3.0BrkfDtla pf DTLAp 1.91 7.7 ... 31.31 23.62 3 24.81 -13.9BrkGblInf INF 1.40 11.5 ...q 14.20 11.02 56 12.18 -5.8 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 218 40.85 -8.8BrkRlAs n RA .20p ... ... 24.39 21.06 107 22.12 -5.3BrkfReEn BEP 1.96f 6.5 ... 36.00 29.74 169 29.93 -14.3HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.1 29 26.94 20.85 1297 27.42 BrownFA s BF/A .79 1.5 31 56.10 35.44 48 53.31 +6.6BrownFB s BF/B ... ... ... 56.81 37.64 607 55.60 Brunswick BC .76 1.3 16 64.45 48.04 1523 59.39 +7.6Buckeye BPL 5.05 12.4 12 69.60 35.24 486 40.71 -17.8Buckle BKE 1.00e 4.4 12 25.11 13.50 308 22.95 -3.4Buenavent BVN ... ... ...dd 16.80 10.87 740 16.09 +14.3BldBear BBW ... ... 19 11.90 7.25 84 9.55 +3.8BungeLt BG 1.84 2.6 32 83.75 63.87 1469 71.97 +7.3BurlStrs BURL ... ... 32 140.34 79.07 440 135.75 +10.3BylineBc n BY ... ... ... 24.80 19.02 28 22.88 -.4C -C&J Eng n CJ ... ... ... 36.57 22.99 566 29.63 -11.5CTrkMH23 MLPC .89e 6.4 ...q 17.46 12.85 2 14.00 -8.0CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5CAE Inc g CAE .36 ... ... 19.95 15.23 158 18.98 +2.3CAI Intl CAI ... ... 6 40.11 17.68 184 21.18 -25.2CBIZ Inc CBZ ... ... 22 19.65 14.05 161 18.95 +22.7CBL Asc CBL .80m 19.7 2 9.73 3.80 5316 4.07 -28.1CBL pfD CBLpD 1.84 10.5 ... 24.96 16.30 68 17.50 -19.9CBL pfE CBLpE 1.66 10.6 ... 25.08 15.06 31 15.73 -28.7CBRE GRE IGR .60 8.2 ...q 8.05 7.17 375 7.33 -7.4CBRE Grp CBRE ... ... 18 48.44 32.53 2098 45.22 +4.4CBS A CBS/A .72f 1.4 15 68.86 49.24 5 50.24 -16.0CBS B CBS .72 1.4 11 68.75 49.04 1743 50.03 -15.2CCA Inds CAW ... ... 14 3.81 2.75 1 2.95 -6.3CF Inds s CF 1.20 3.0 ...dd 45.00 25.04 1782 39.82 -6.4CGG rs CGG ... ... ... 7.67 1.88 47 2.32 -48.1CGI g GIB ... ... ... 59.89 47.25 118 58.03 +6.8CIT Grp CIT .64 1.2 22 56.14 43.25 1896 53.10 +7.9CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.10 9.60 8 10.25 +.7CMS Eng CMS 1.43 3.1 28 50.83 40.48 3434 46.44 -1.8CNA Fn CNA 1.20a 2.4 15 55.62 43.72 119 49.14 -7.4CNH Indl CNHI .14e 1.2 ...cc 15.65 10.36 2383 11.71 -12.6CNO Fincl CNO .36 1.7 14 26.47 19.37 1681 21.03 -14.8CNOOC CEO 4.92e 3.0 ... 169.06 108.05 87 166.38 +15.9CNX Midst CNXM 1.30f 6.9 11 22.83 15.25 39 18.72 +11.6CNX Resc CNX .04 .3 ...dd 18.08 11.30 3417 14.30 -2.3ConslCoal n CCR 2.05 13.7 ... 16.65 13.15 21 14.90 -4.8CONSOL n CEIX ... ... ... 41.89 19.51 182 32.62 -17.4CPFL Eng CPL .12e .9 ... 17.69 10.63 25 13.85 +20.4CPI Aero CVU ... ... 15 10.75 5.55 13 9.90 +10.6CRH Med CRHM ... ... ... 6.40 1.46 115 2.85 +7.5CRH CRH .72e 2.0 ... 39.32 32.47 519 35.59 -1.4CsopChiA50 AFTY 1.17e 6.8 ...q 20.51 13.45 6 17.17 -2.5Csop ChInt CNHX ... ... ...q 31.99 25.40 0 27.30 -6.3Csop Csi300 HAHA ... ... ...q 36.52 26.95 31.75 -5.7CSS Inds CSS .80 4.7 72 30.29 16.94 24 17.19 -38.2sCTS CTS .16 .5 25 29.95 20.25 136 29.90 +16.1sCURO Gp n CURO ... ... ... 20.06 13.50 71 19.97 +41.8CVR Engy CVI 2.00 5.3 ...cc 39.70 16.75 327 37.64 +1.1CVR Ptrs UAN .71e 23.7 ...dd 4.96 2.58 280 3.00 -8.5CVR Rfng CVRR 2.95e ... 30 18.25 6.70 690 17.65 +6.6CVS Health CVS 2.00 2.9 12 84.00 60.14 10664 68.69 -5.3CWA Inco n CWAI ... ... ... 26.93 24.55 24.92 -2.5CYS Invest CYS .88 12.1 7 8.98 6.25 9524 7.28 -9.3CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 31 24.58 -1.8CYSInv pfB CYSpB 1.88 7.7 ... 25.32 23.40 99 24.28 -2.0CabGS t34 GYB .83 3.6 ... 23.75 22.03 10 23.00 CabcoJCP97 PFH 1.91 14.4 ... 18.74 11.00 0 13.30 -9.8CabAT&T34 GYC .83 3.6 ... 24.90 22.00 23.00 +2.0CableOne n CABO 7.00 1.0 37 788.00 627.25 21 689.64 -1.9Cabot CBT 1.26 2.2 16 68.63 50.21 261 56.38 -8.5CabotO&G COG .24f 1.0 44 29.57 21.40 5031 23.47 -17.9CACI CACI ... ... 15 160.40 115.10 70 155.40 +17.4Cactus n WHD ... ... ... 29.96 19.18 172 28.40 +40.2sCadencB n CADE .13 .4 64 29.40 20.00 509 29.35 +8.2CaledoMn n CMCL .28 3.0 ... 9.94 5.17 9 9.46 +28.0Caleres CAL .28 .8 17 36.00 22.39 387 33.32 -.5sCalifRes rs CRC ... ... ...dd 25.60 6.47 2629 25.26 +29.9CalifWtr CWT .75 1.9 28 46.15 32.75 781 39.80 -12.2Calix CALX ... ... ...dd 7.38 4.65 164 6.65 +11.8CallGolf ELY .04 .2 36 17.75 11.74 883 16.80 +20.6CallonPet CPE ... ... 31 14.44 9.34 3172 13.95 +14.8Callon pfA CPEpA 5.00 9.9 ... 53.45 47.11 1 50.64 -1.2Calpine CPN ... ... ...dd 15.25 9.70 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 21 62.95 42.55 164 54.15 +12.8CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 22 38.25 -.4CambFgnY FYLD .75e 2.8 ...q 27.94 23.15 2 26.67 +1.1CambGblV GVAL .54e 2.1 ...q 28.50 22.65 21 26.23 +2.4CamGblMo GMOM .56e 2.0 ...q 29.42 24.47 13 27.61 +.8CambGlAss GAA .55e 2.0 ... 28.60 25.41 17 27.42 -.3CambrEmS EYLD ... ... ... 38.25 29.46 0 36.14 +4.2CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 15 24.79 -4.0CambTail n TAIL ... ... ... 25.47 21.44 1 21.56 -4.6CamValMom VAMO ... ... ...q 28.07 22.55 6 25.10 +.6CamdenPT CPT 3.08f 3.6 23 96.39 78.19 376 85.05 -7.6Cameco g CCJ .40 ... ... 11.18 7.68 1983 10.07 +9.1CampSp CPB 1.40 3.4 14 59.14 39.79 1540 41.73 -13.3CampWrl n CWH .54 1.9 ... 47.62 25.51 1398 28.34 -36.6Can-Fite CANF ... ... 6 2.75 1.24 13 1.37 -7.4CdaGoose n GOOS ... ... ... 38.25 15.98 301 36.09 +14.4CIBC g CM 5.32f ... 10 100.01 77.20 295 86.95 -10.7CdnNR gs CNI 1.33 ... ... 85.73 70.59 2067 77.54 -6.0CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 2063 36.31 +1.7CP Rwy g CP 1.87 ... ... 188.80 150.91 924 182.49 -.1sCannaeHl n CNNE ... ... ...dd 20.83 16.16 2341 20.70 +21.6Canon CAJ ... ... ... 40.67 32.20 654 34.69 -7.2CantelMed CMD .14e .1 75 123.60 69.21 89 115.52 +12.3CapOne COF 1.60 1.7 20 106.50 76.05 4199 91.66 -8.0CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 19 25.85 -1.3CapOne pfD COFpD 1.68 6.4 ... 27.88 25.82 22 26.30 -1.9CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 14 26.24 -2.9CapOne pfB COFpP 1.50 5.9 ... 25.88 24.91 33 25.22 -.4CpOne pf H COFpH ... ... ... 27.19 25.12 8 25.84 -4.0CapOne pfG COFpG ... ... ... 25.55 23.25 51 24.27 -3.0CapSenL CSU ... ... ...dd 16.72 10.27 201 11.25 -16.6CapInv n CIC ... ... ... 10.10 9.60 0 9.76 +.8CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.2 13 11.41 8.17 721 8.93 +3.2Capstd pfE CMOpE 1.88 7.6 ... 25.85 24.70 42 24.74 -2.4CarboCer CRR ... ... ...dd 12.69 5.83 940 7.47 -26.6CardnlHlth CAH 1.85 2.9 16 80.37 54.66 2051 64.19 +4.8Care.com CRCM ... ... ...cc 20.88 11.59 310 15.55 -13.8Carlisle CSL 1.48 1.4 19 119.21 92.09 509 106.72 -6.1CarMax KMX ... ... 17 77.64 56.53 1215 62.09 -3.2Carnival CCL 2.00f 3.1 16 72.70 59.68 5281 64.31 -3.1CarnUK CUK 1.80f 2.8 ... 72.29 59.93 713 65.03 -1.9CarpTech CRS .72 1.4 41 54.61 34.95 919 52.31 +2.6CarrSrv CSV .30f 1.1 18 28.96 23.15 278 26.66 +3.7Cars.cm CARS ... ... ... 32.28 20.94 416 28.24 -2.1Carters CRI 1.80f 1.7 17 129.00 79.76 2305 106.57 -9.3Carvana A n CVNA ... ... ... 31.35 8.14 5794 27.48 +43.7CastleBr ROX ... ... ...dd 2.22 .98 128 1.24 +1.6CastlightH CSLT ... ... ...dd 4.75 3.15 1134 3.90 +4.0Catalent CTLT ... ... 71 47.87 28.76 324 41.32 +.6CatchMTim CTT .54 4.1 ...dd 13.73 10.81 150 13.03 -.8Caterpillar CAT 3.12 2.1 18 173.19 97.74 6551 146.31 -7.2CatoCp CATO 1.32 7.9 18 23.30 10.76 225 16.61 +4.3CedarF FUN 3.56 5.4 17 72.56 59.66 128 66.38 +2.1CedarRlty CDR .20 5.1 10 6.29 3.54 599 3.93 -35.4CedarR pfB CDRpB 1.81 8.1 ... 25.79 22.26 2 22.34 -11.6CedrRT pfC CDRpC 1.63 8.4 ... 25.39 19.30 21 19.37 -22.6CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 230 2.06 +9.0Celanese CE 1.84 1.7 13 114.00 83.34 587 111.01 +3.7Celestic g CLS ... ... 9 14.38 9.79 710 10.77 +2.8Cellcom CEL ... ... 8 10.66 6.58 3 7.22 -29.2Cementos CPAC .50e 4.1 ... 13.49 10.02 27 12.13 -2.2tCemex CX .29t ... ... 10.37 6.43 17852 6.45 -14.0Cemig pf CIG .08e 3.4 ... 3.09 1.89 2367 2.38 +15.5Cemig CIG/C .08e 3.8 ... 3.65 1.81 1 2.08 +12.4CenovusE CVE .20 ... 8 11.52 6.76 6208 10.05 +10.1Centene s CNC ... ... 17 113.88 72.14 1673 109.00 +8.0CC MLPInf CEN 1.25 13.2 ...q 12.43 8.12 218 9.44 -5.2CenterPnt CNP 1.11f 4.4 18 30.45 24.81 8207 25.11 -11.5CentElBr B EBR/B ... ... ... 9.06 4.60 182 6.30 -7.2CentElecBr EBR ... ... ... 7.86 3.49 263 5.34 -6.3CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 4 24.63 +1.0CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 324 29.79 -.1CentSecur CET 1.78e .7 ...q 29.00 24.12 9 27.19 -.8CentrusEn LEU ... ... ...dd 5.33 3.30 8 3.80 -5.2CentCmtys CCS ... ... 15 36.00 21.90 197 30.90 -.6CntryLink CTL 2.16 11.7 8 27.61 13.16 8799 18.52 +11.0Cervecer CCU .35e 1.3 ... 30.35 25.03 121 27.89 -5.7sChannAdv ECOM ... ... ...dd 12.65 8.30 155 12.85 +42.8ChRvLab CRL ... ... 21 119.05 86.97 174 104.80 -4.2ChaseCorp CCF .80f .7 34 129.55 83.35 21 112.45 -6.7ChathLTr CLDT 1.32 6.9 26 23.91 17.90 164 19.13 -15.9CheetahM CMCM ... ... ... 18.18 7.54 937 13.27 +9.9Chegg CHGG ... ... ...dd 23.54 8.97 1711 21.69 +32.9Chemed CHE 1.12 .4 45 313.25 186.09 117 305.16 +25.6Chemours n CC .68f 1.3 13 58.08 34.84 784 51.22 +2.3CheniereEn LNG ... ... ...dd 60.22 40.36 1533 58.82 +9.2ChenEnLP CQP 2.00f 6.6 ...dd 33.47 26.41 91 30.25 +2.1ChenEnHld CQH 2.04f 7.4 54 29.73 24.03 104 27.72 +.1CherHMtg CHMI 1.96 11.1 3 19.43 16.01 45 17.64 -1.9ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 13 25.00 -3.1ChesEng CHK ... ... 5 5.87 2.53 22209 3.02 -23.7ChesEn pfD CHKpD 4.50 9.1 ... 62.00 45.99 3 49.50 -.4ChesGranW CHKR .32e 22.5 1 2.85 1.20 62 1.40 -24.3ChespkLdg CHSP 1.60 5.5 30 29.98 22.55 227 29.12 +7.5ChespkUtil CPK 1.30 1.7 21 86.35 66.35 19 75.90 -3.4Chevron CVX 4.48 3.6 55 133.88 102.55 6227 124.22 -.8ChicB&I CBI .28 2.0 ...dd 30.71 9.55 15110 14.01 -13.2ChiRivet CVR .84f 2.9 17 41.00 26.50 3 29.05 -8.6Chicos CHS .33 3.2 15 14.38 6.96 1854 10.38 +17.7Chimera rs CIM 2.00 11.4 8 20.69 15.77 802 17.50 -5.3Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 5 25.25 -2.2Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 21 25.25 -2.1ChiCBlood CO ... ... 35 14.95 7.08 11.87 +19.3ChinaDEd DL .45e ... 10 10.71 6.61 17 7.99 -13.8ChinaEAir CEA ... ... ... 45.33 24.44 20 38.97 +7.8ChinaFd CHN .55e 2.6 ...q 24.76 17.29 9 21.29 -1.7ChinaGreen CGA .10e 8.1 2 2.11 1.19 34 1.24 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 287 13.81 -11.5ChinaMble CHL 3.50e 7.5 ... 56.93 44.55 652 46.50 -8.0ChiNBorun BORN ... ... 2 1.74 1.12 24 1.29 +2.7ChOnlEd n COE ... ... ... 19.82 9.25 56 10.35 -17.2ChinaPet SNP 3.73e 3.9 ... 98.00 69.60 127 96.80 +31.9ChinaPhH CPHI ... ... ...dd 1.45 .14 364 .28 +58.5ChinRap n XRF ... ... ... 12.86 3.83 122 4.08 -28.7ChinaSoAir ZNH .64e 1.3 ... 70.52 32.54 49 51.06 -1.5ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 38 46.84 -1.3ChinaUni CHU ... ... ... 16.55 11.87 195 13.63 +.7ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.3 7 27.98 16.16 49 20.90 -12.9ChinZenix ZX ... ... ...dd 2.31 .86 13 1.28 +5.2Chipotle CMG ... ... ...cc 499.00 247.52 7027 422.50 +46.2ChoiceHtls CHH .86 1.1 40 85.35 59.60 209 80.90 +4.3ChrisBnk CBK ... ... ...dd 1.55 .95 87 1.07 -15.7 ChubbLtd CB 2.84e 2.1 17 157.50 131.14 1804 136.40 -6.7ChungTel CHT 1.29e 3.4 ... 39.33 33.10 195 37.70 +6.4ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 1910 46.14 -8.0CienaCorp CIEN ... ... ...dd 27.98 19.40 11141 26.13 +24.8Cigna CI .04 ... 17 227.13 155.32 1246 172.15 -15.2Cimarex XEC .64f .6 22 130.16 87.98 660 101.85 -16.5CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 4 49.10 -3.7CinciBell rs CBB ... ... 66 22.20 13.00 326 15.15 -27.3Cinemark CNK 1.28f 3.2 17 44.38 32.03 642 39.54 +13.6CinerRes CINR 2.27 8.7 13 29.75 22.61 8 26.05 +3.7Circor CIR .15 .3 26 68.76 40.58 76 43.74 -10.1Cision CISN ... ... 72 14.19 9.90 296 13.62 +14.7CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 0 28.74 +8.6CitCHF Dl n UCHF ... ... ... 32.08 26.21 26.44 -.4Citi GBP n DGBP ... ... ... 21.62 18.65 20.29 -4.8CitEUR Dl n UEUR ... ... ... 31.62 26.61 1 27.01 -2.0Citi EUR n DEUR ... ... ... 24.13 18.78 4 22.54 -1.7sCiti AUD n DAUD ... ... ... 24.47 18.62 1 24.57 +22.9tCitAUD Dl n UAUD ... ... ... 32.65 25.35 0 24.44 -8.5Citi JPY n DJPY ... ... ... 22.83 18.17 0 21.53 -5.6CitJPY Dl n UJPY ... ... ... 39.22 27.65 28.11 -3.8Citi CHF n DCHF ... ... ... 23.87 19.08 0 23.87 +1.2CitiStratDv DIVC ... ... ...q 37.34 30.51 0 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 25.85 299 26.83 -2.4CgpVelLCrd UWT ... ... ... 36.50 10.01 2117 34.67 +41.5CgpVelICrd DWT ... ... ... 44.68 8.11 5004 8.51 -39.4Citigroup C 1.28 1.9 12 80.70 58.93 13815 69.18 -7.0Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 12 25.22 -.9Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 86 27.90 -3.3Citigp pfK CpK 1.72 6.2 ... 29.99 26.85 142 27.53 -3.5Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 43 26.28 -2.4Citigrp pfL CpL 1.72 6.6 ... 27.88 25.72 29 26.17 -1.5CitizFincl CFG .52 1.2 12 48.23 31.51 3832 41.98 CitizInc CIA ... ... ...cc 8.87 5.86 39 7.82 +6.4CityOffce g CIO .94 ... 43 13.93 10.03 238 11.27 -13.4CityOff pfA CIOpA 1.66 7.1 ... 26.47 22.78 2 23.36 -7.2Civeo CVEO ... ... ...dd 4.20 1.57 557 3.85 +41.0CivitasSolu CIVI ... ... 26 19.90 11.15 126 14.00 -18.1ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.5 ...q 17.55 14.85 15.00 -9.9CleanHarb CLH ... ... ...cc 61.62 46.62 277 47.72 -12.0ClearChan CCO ... ... ...dd 5.75 3.35 51 4.95 +7.6ClrBrEnTR CTR 1.35e 12.6 ...q 13.73 9.50 121 10.74 -7.6ClrLgCap n LRGE ... ... ... 31.89 26.78 29.93 +1.8ClrbrgMLP CBA .80m 10.9 ...q 9.82 6.53 165 7.35 -11.2ClearEnFd CEM 1.76f 12.8 ...q 17.36 12.10 146 13.79 -9.7ClrbEOpFd EMO 1.47e 13.5 ...q 13.70 9.56 66 10.85 -8.1ClearwPpr CLW ... ... 13 50.60 23.35 281 24.30 -46.5ClevCliffs CLF ... ... 6 9.15 5.56 7105 7.49 +3.9ClipRlty n CLPR .38 ... ... 13.00 7.62 33 7.80 -21.9Clorox CLX 3.84f 3.3 19 150.40 113.57 1376 116.15 -21.9CloudPeak CLD ... ... ...dd 5.70 2.76 1565 2.97 -33.3Cloudera n CLDR ... ... ... 23.35 12.57 1263 14.16 -14.3CloughGA GLV 1.44 11.3 ...q 14.39 12.27 13 12.75 -4.4CloughGEq GLQ 1.38 10.3 ...q 14.39 12.33 146 13.45 +.6ClghGlbOp GLO 1.20 11.2 ...q 11.67 10.32 91 10.68 -1.8CCFemsa KOF 1.75e 2.7 ... 91.85 63.60 47 64.81 -6.9CocaCola KO 1.56 3.6 72 48.62 41.91 13510 42.75 -6.8CocaCEur n CCE 1.04 2.6 ... 44.75 36.17 1480 39.87 +.1Coeur CDE ... ... ...cc 9.98 6.71 3234 8.13 +8.4Cohen n COHN .80 7.9 ... 12.00 7.50 1 10.10 +25.9CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 64 12.47 -6.3CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 59 9.41 -4.8Cohen&Str CNS 1.12 2.8 19 47.83 36.29 100 39.95 -15.5CohStInfra UTF 1.60 7.4 ...q 24.61 20.88 156 21.76 -9.3C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 84 25.58 -1.9C&SIncEgy MIE 1.32 13.1 ...q 11.51 8.86 65 10.10 -1.5CohStQIR RQI .96 8.5 ...q 13.19 10.55 281 11.31 -10.6CohStRE RNP 1.48 8.1 ...q 21.98 17.91 100 18.32 -13.9CohStSelPf PSF 2.06 8.2 ...q 29.16 25.18 31 25.27 -10.5CohenStTR RFI .96 8.0 ...q 13.03 11.50 51 12.04 -5.7Colfax CFX ... ... 24 43.29 29.94 435 31.73 -19.9ColgPalm CL 1.68f 2.5 23 77.91 65.85 4848 66.59 -11.7ColNthSC n CLNC ... ... ... 21.20 18.16 188 19.05 -7.3ColNrthS n CLNS ... ... ... 14.74 5.28 10418 6.13 -46.3ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 6 24.97 -1.8ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 2 24.99 -2.2ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 30 25.19 -5.2ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 1 23.20 -7.8ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 15 23.10 -5.9ColNrth pfI CLNSpI 1.79 7.7 ... 25.94 21.81 3 23.12 -8.2ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 4 23.06 -7.8Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.02 -.5Col SusInt n ESGN ... ... ... 32.31 27.17 30.19 -1.2Col SusUS n ESGS ... ... ... 32.51 28.50 0 29.71 +.4ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.6 ...q 20.47 16.35 2 19.19 +4.1ColEmxChi XCEM ... ... ...q 30.22 25.47 0 27.33 -1.2ColQualDv HILO .32e 2.1 ...q 17.10 13.69 1 15.30 -3.7Col EMCns ECON .10e .4 ...q 29.87 25.48 218 26.13 -7.1Col IndiaC INCO .03e .1 ...q 51.06 39.76 4 47.80 -3.7Col IndiaInf INXX .10e .7 ...q 16.79 13.03 10 14.18 -10.6Col IndSC SCIN .17e .8 ...q 25.98 17.79 5 20.18 -13.9ColumbPT CXP .80 3.8 12 23.31 19.55 817 21.04 -8.3ColSelTec STK .92a 4.2 ...q 24.58 20.09 72 21.70 -2.5Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7Comerica CMA 1.36f 1.4 19 102.66 64.04 972 95.70 +10.2Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32f .8 26 44.80 31.90 106 41.55 -4.8ComndSec MOC ... ... ...dd 3.55 2.49 6 2.87 -6.5CmclMtls CMC .48 2.2 44 26.72 17.05 1096 21.79 +2.2CmtyBkSy CBU 1.36 2.4 17 58.80 48.89 330 57.08 +6.2tCmtyHlt CYH ... ... ...dd 10.51 3.77 1941 3.71 -12.9CmtyHcT n CHCT 1.59f 6.5 91 30.64 22.41 89 24.60 -12.5CBD-Pao CBD .08e .4 ... 25.90 18.60 620 21.72 -7.8tCompDivHd CODI 1.44 9.6 ...dd 18.35 15.40 703 15.00 -11.5ComDivH pf CODIpA 1.81 8.9 ... 25.75 20.01 18 20.44 -17.1CompssMn CMP 2.88 4.3 24 76.65 56.50 176 67.75 -6.2Compx CIX .20 1.5 14 16.63 12.30 0 13.70 +3.0ComstkM rs LODE ... ... ... 1.34 .21 572 .33 -16.7ComstkRs rs CRK ... ... ...dd 10.72 4.01 9668 7.00 -17.3ConAgra CAG .85 2.3 16 40.24 32.16 2688 37.41 -.7ConchoRes CXO ... ... 23 162.91 106.73 1242 155.12 +3.3ConcdMed CCM ... ... 41 4.66 2.46 119 4.06 +21.9CondHos rs CDOR .78e 7.8 ...dd 11.19 8.13 13 10.00 +.5Conduent n CNDT ... ... ... 20.32 14.95 1070 19.24 +19.1ConocoPhil COP 1.14f 1.7 54 67.30 42.27 10553 66.97 +22.0ConEd ED 2.86 3.6 16 89.70 73.73 1195 79.45 -6.5CnsTom CTO .20f .3 8 67.97 50.51 14 60.22 -5.2ConstellA STZ 2.96f 1.3 20 233.19 171.84 772 228.73 +.1ConstellB STZ/B 2.68f 1.2 27 234.00 177.13 1 229.35 +.8Constellm CSTM ... ... ... 14.10 6.05 2700 11.70 +4.9CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 103.06 -.9ContainStr TCS ... ... 11 6.37 3.53 147 6.17 +30.2Contango MCF ... ... ...dd 8.19 2.22 137 3.92 -16.8ContlBldg CBPX ... ... 20 31.00 21.00 158 28.85 +2.5ContMatls CUO ... ... 22 24.90 16.80 0 18.45 -2.9ContlRescs CLR ... ... ...cc 66.01 29.08 1314 65.84 +24.3Cnvrgys CVG .40 1.7 16 26.66 21.13 386 23.57 +.3CooperCo COO .06 ... 26 260.26 199.48 302 229.60 +5.4tCooperTire CTB .42 1.5 15 40.78 27.23 984 27.10 -23.3CooperStd CPS ... ... 14 135.00 95.33 75 127.99 +4.5CopaHold CPA 3.48f 3.1 13 141.34 107.90 364 111.57 -16.8Copel ELP .26e 3.4 ... 9.87 6.70 548 7.54 -1.2sCoreLabs CLB 2.20 1.8 69 123.99 86.55 584 124.36 +13.5CoreMold CMT .05 ... 11 24.50 16.47 16 16.80 -22.6Corecivic CXW 1.72f 8.4 12 34.73 18.61 453 20.49 -8.9CoreLogic CLGX ... ... 21 49.30 41.19 1600 48.13 +4.2CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.50 23 24.80 -3.7CorEnInf rs CORR 3.00 7.8 16q 39.42 31.50 79 38.24 +.1CoreSite COR 3.92 3.8 38 120.85 89.76 663 103.06 -9.5Corindus n CVRS ... ... ...dd 2.25 .66 520 1.11 +9.9CorMedix CRMD ... ... ...dd .78 .17 222 .21 -58.4CrnstTotR CRF 3.35 21.5 ...q 16.98 13.62 151 15.57 +1.9CrnrstnStr CLM 3.40 21.9 ...q 17.21 13.10 196 15.56 +.6Corning GLW .72 2.7 17 35.10 26.31 6012 26.90 -15.9CpBT JCP JBN 1.75 14.9 ... 16.88 9.92 9 11.75 -6.5CorpCapT n CCT .40p ... ... 19.00 14.43 387 16.70 +4.5CorpOffP OFC 1.10 4.1 14 36.03 24.55 714 27.16 -7.0Cort1Aon27 KTN 2.05 6.4 ... 35.11 30.31 2 31.96 -2.4CortsJCP97 KTP 1.91 14.4 ... 18.39 11.06 1 13.30 -6.8CortsJCP JBR 1.75 14.8 ... 16.80 9.82 11.83 -5.3CortsPE KTH 2.00 6.1 ... 34.27 30.26 32.75 +1.3Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 513 10.13 +4.4Costamre CMRE .40 5.9 ... 8.18 5.45 301 6.75 +17.0Costam pfB CMREpB 1.91 8.3 ... 27.43 21.30 1 23.15 -7.5Costmr pfC CMREpC 2.13 8.7 ... 26.24 23.11 5 24.48 -3.8Costam pfD CMREpD 2.19 8.7 ... 26.89 23.50 9 25.21 -2.4Cotiviti n COTV ... ... ... 45.97 30.84 131 34.48 +7.0Cott Cp COT .24 1.7 ...cc 17.78 12.04 720 14.46 -13.2Coty COTY .50 3.0 ... 21.68 14.24 2646 16.91 -15.0Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 23 26.09 -1.2CousPrp CUZ .26f 3.0 13 9.63 8.23 2114 8.62 -6.8CovantaH CVA 1.00 6.5 ...dd 17.30 13.00 543 15.45 -8.6CovrAll n COVR ... ... ... Crane CR 1.40 1.6 30 102.65 71.23 657 84.92 -4.8CrwfdA CRD/A .28 3.6 55 9.95 6.78 14 7.72 -9.2CrwfdB CRD/B .20 2.4 60 12.40 7.89 8 8.38 -12.9Credicp BAP 8.57e 3.7 ... 239.54 152.13 144 234.04 +12.8CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 133.00 -3.1CS FILgCG FLGE ... ... ...q 264.50 168.68 4 234.42 +2.8CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.2 ...q 3.50 3.16 207 3.21 -3.0tCS InvBr n DBRT ... ... ... 85.47 33.08 2 31.69 -36.8sCS LgBrnt n UBRT ... ... ... 236.14 115.89 1 246.61 +38.2CS MthlMtg REML ... ... ... 33.50 22.00 3 25.28 -17.4CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 41.54 25.46 0 40.91 +16.2CS MAsHi MLTI 1.30e ... ... 29.48 27.00 27.00 -3.6CS SP mlp MLPO 1.12e 8.0 ... 16.57 13.92 13.92 -2.5CredSuiss CS 1.22e 7.1 ... 19.98 13.28 2124 17.16 -3.9CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 327 2.64 -7.0CrescPtE g CPG .12 1.3 50 10.16 6.40 1606 9.02 +18.4CrestEq rs CEQP 2.40 8.8 ...dd 29.25 20.00 226 27.20 +5.4InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 12.0 40 29.80 20.05 28 20.90 -12.0CrosTim CRT 1.02e 7.5 13 16.07 12.99 5 13.62 -7.3CrwnCstle CCI 4.20f 4.0 ...cc 114.97 93.14 3340 105.10 -5.3CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 172 1062.16 -6.2CrownHold CCK ... ... 20 62.27 48.27 1753 50.40 -10.4Cryolife CRY .12 .5 55 24.00 16.80 64 23.10 +20.6CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.2 23 29.79 22.83 1687 28.38 -1.9Cubic CUB .27 .4 ...dd 67.20 39.58 118 64.10 +8.7sCullenFr CFR 2.68f 2.4 20 111.10 81.09 800 112.93 +19.3CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 3 25.00 -.5Culp Inc CULP .36f 1.2 16 34.05 26.15 13 30.95 -7.6Cummins CMI 4.32 2.7 45 194.18 149.85 1227 161.99 -8.3CurEuro FXE ... ... ...q 120.65 105.13 235 116.34 +.6CurAstla FXA .62 .8 ...q 81.36 73.37 6 75.56 -3.2CurBrit FXB ... ... ...q 139.24 122.75 38 135.15 +3.0CurrCda FXC .03e ... ...q 81.49 71.70 35 76.59 -2.4CurrChina FXCH ... ... ... 78.37 70.74 77.72 +3.7CurJpn FXY ... ... ...q 91.62 83.92 103 87.63 +2.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 33

CurSwed FXS ... ... ...q 121.32 107.81 2 109.27 -5.9CurSwiss FXF ... ... ...q 102.27 94.12 9 95.01 -1.9CurShSinga FXSG ... ... ...q 75.87 69.68 73.86 +.7CurtisWrt CW .60 .5 27 143.38 82.77 313 131.85 +8.2Cush Jn37 n PPLN ... ... ... 24.42 16.55 17.30 -13.3CushTRet rs SRV 1.08 9.2 ...q 13.99 10.00 16 11.68 -2.2CushngRen SZC 1.64 9.5 ...q 21.30 15.35 70 17.33 -14.6CushRoy rs SRF .48 5.1 ...q 10.10 7.81 2 9.42 +.6CustomBcp CUBI ... ... 10 33.85 24.75 108 29.39 +13.1CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 1 25.38 -1.3CustBc p C CUBIpC .57p ... ... 27.35 26.26 1 26.39 -.6CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 26.46 -.7CustBc pfE CUBIpE ... ... ... 27.15 25.35 6 26.50 -.2CustoBc pf F CUBIpF ... ... ... 27.71 25.02 4 25.37 -3.2CynergT n CTEK ... ... ... 5.45 2.70 5 4.94 +22.0CypressEn CELP .84 13.7 34 8.75 5.50 12 6.15 +2.5D -DCP Mid DCP 3.12 8.6 51 42.79 29.70 237 36.31 -.1DCT IndlTr DCT 1.44f 2.5 28 61.53 49.62 564 58.27 -.9DDR Corp DDR .76 10.6 18 11.20 6.63 4753 7.20 -19.6DDR pfJ DDRpJ 1.63 7.3 ... 25.79 21.38 10 22.14 -11.9DDR pfK DDRpK 1.56 7.2 ... 25.98 21.04 20 21.55 -16.0DDR Cp pfA DDRpA ... ... ... 27.09 22.40 16 22.80 -13.4DGSE DGSE ... ... ...dd 1.74 .75 81 .83 -11.4DHI Grp DHX ... ... 4 3.90 1.50 227 1.55 -18.4DHT Hldgs DHT .20e 5.3 29 4.91 3.27 335 3.78 +5.3DNP Selct DNP .78 7.2 ...q 11.57 9.71 379 10.88 +.7DR Horton DHI .50 1.1 17 53.32 32.19 6911 45.47 -11.0tDrdgold DRD .03e 1.3 ... 4.17 2.35 110 2.36 -27.6DSW Inc DSW 1.00f 4.5 16 22.78 15.14 1072 22.14 +3.4DTE DTE 3.53f 3.4 19 116.74 97.66 807 104.83 -4.2DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 11 24.39 -2.8DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 17 24.34 -4.4DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 41 23.85 -7.2DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 10 25.82 -3.5DTE En un DTV ... ... ... 58.42 48.68 1 51.00 -5.5DTF TxF DTF .84 6.4 ...q 15.26 13.03 11 13.12 -6.7DXC Tch n DXC .72 .7 ... 107.85 73.51 1248 103.61 +9.2DanaInc DAN .24 1.0 13 35.27 19.07 754 25.26 -21.1Danaher DHR .64f .6 26 104.82 78.97 1949 101.78 +9.7Danaos DAC ... ... 1 3.20 1.05 42 1.10 -24.1DaqoNEn DQ ... ... 6 72.50 18.23 370 54.58 -8.2Darden DRI 2.52 2.7 20 100.11 76.27 1414 92.85 -3.3DarlingIng DAR ... ... 23 19.50 14.62 852 17.40 -4.0DaVita Inc DVA ... ... 16 80.71 52.51 963 62.94 -12.9Daxor DXR .15 2.0 ... 21.66 3.40 77 7.47 +63.4DeanFoods DF .36 4.1 11 19.98 8.15 1464 8.83 -23.6DeckrsOut DECK ... ... ...cc 98.92 56.48 267 92.06 +14.7Deere DE 2.40 1.8 31 175.26 109.79 4056 136.33 -12.9DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 21 11.78 -2.9DelaCO VCF .72 5.1 ...q 16.50 14.00 6 14.08 -9.3DelaDvInc DDF .62 5.8 ...q 11.36 10.13 13 10.85 +1.1DelaNatl VFL .72 5.8 ...q 13.94 12.25 3 12.37 -6.7tDelaMN2 VMM .63 5.0 ...q 15.14 12.44 17 12.51 -7.1DelekLogis DKL 2.90f 9.9 14 35.54 26.60 28 29.40 -7.3Delek DK .60 1.2 35 49.17 20.65 1279 48.37 +38.4DellTch n DVMT ... ... ...dd 92.40 60.77 602 72.97 -10.2DelphiTc n DLPH .68 1.4 78 60.39 45.66 596 48.98 -6.7DeltaAir DAL 1.22 2.3 11 60.50 44.59 12124 53.13 -5.1DeltaAprl DLA ... ... ...cc 23.47 16.90 6 18.59 -8.0Dltsh SPX n DMRL ... ... ... 59.02 49.16 4 53.15 -2.1Dlt SP400 n DMRM ... ... ... 56.45 48.78 53.14 -1.7Dlt SP600 n DMRS ... ... ... 57.48 47.73 54.29 DltshInt n DMRI ... ... ... 56.65 49.79 2 53.45 +.9Deluxe DLX 1.20 1.6 14 78.87 66.43 677 72.97 -5.0DenburyR DNR ... ... ...dd 3.33 .92 7038 3.32 +50.2DenisnM g DNN ... ... ...dd .64 .38 210 .47 -14.9Despg.cm n DESP ... ... ... 36.56 22.73 100 28.88 +5.1DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 3544 14.34 -24.6DBDogs22 DOD ... ... ... 30.43 18.53 2 22.30 -12.7DBWMTR WMW ... ... ... 32.46 25.94 2 30.37 +1.2DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 25.00 35 25.70 +.9tDeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.41 147 25.43 -2.7DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 2.96 -22.1DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 10.56 +5.0DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0DB AgriDL DAG ... ... ...q 3.81 2.60 1 2.79 -2.6DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 13.51 -.7DBGoldDL DGP ... ... ...q 29.42 21.65 6 25.26 +1.1DBGoldDS DZZ ... ... ...q 6.29 4.88 12 5.32 -.7DBGlbHY23 FIEG ... ... ...q 184.00 132.32 164.25 -3.9Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 11 8.81 -.5Deut Muni KTF .84 7.6 ...q 13.72 10.97 50 10.99 -7.6Deut StInc KST .66a 5.3 ...q 12.66 12.11 0 12.34 -.8Deut StMu KSM .84 7.8 ...q 13.11 10.70 38 10.76 -8.7DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.00 10 24.16 +.3DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 2409 31.87 +.3DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 1 13.50 +12.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 2 27.73 -2.5Deu HYBd n HYLB ... ... ... 51.56 48.68 311 49.48 -1.9Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.75 -.6DeuBrcIn n IGVT ... ... ... 50.12 48.32 49.10 +.5DbXR1KECo DEUS ... ... ...q 33.87 28.16 8 31.80 -.8DeutEmCo DEMG ... ... ... 30.95 26.67 1 28.49 -1.2DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.93 261 43.74 -.8DbXDvxEU DEEF ... ... ...q 31.76 26.62 7 29.99 -.1Deut 300Ch ASHX .74p ... ...q 24.14 18.75 0 20.66 -6.4DbxItalyHE DBIT .22p ... ...q 26.39 22.18 23.79 +2.1DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.81 28.92 -2.6DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 26.03 -2.7DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.66 -.2DbxNikk400 JPN ... ... ...q 31.67 25.50 4 29.90 +2.0Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.97 9 26.03 -4.2DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 24.94 -.6DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 0 24.34 -.3DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.42 22.96 -.3DBXChiSC ASHS ... ... ...q 37.50 30.24 3 33.84 -2.9DBXHrvChi CN .30e .8 ...q 42.41 28.81 3 37.22 -.3DBXMexHd DBMX 4.12e 14.4 ...q 21.63 18.73 19.37 -1.9DBXSKorH DBKO .03p ... ...q 32.94 26.94 1 31.78 +1.2DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.85 9 27.66 -.5DBXAsiaPH DBAP .74e 2.5 ...q 30.70 25.60 2 29.51 +3.9DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.57 365 28.64 +.8DBXUKHdg DBUK .89e 4.1 ...q 22.22 19.98 0 21.57 -1.0DBXHvChiA ASHR ... ... ...q 34.89 24.00 748 29.81 -3.9DevonE DVN .24 .7 23 45.16 28.80 6399 35.78 -13.6ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 147.62 116.92 269 139.15 -4.7DiamOffsh DO .50 2.6 30 20.41 10.06 1511 19.28 +3.7DiamRk DRH .50 4.5 15 12.11 9.87 1597 11.08 -1.9DianaShip DSX ... ... ...dd 4.65 3.07 220 3.65 -10.3DianaS pfB DSXpB 2.22 9.3 ... 25.12 21.00 0 23.99 -3.3DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 9 25.57 -.4DicksSptg DKS .90f 2.7 11 52.13 23.88 1244 33.01 +14.9Diebold DBD .40 2.5 18 29.80 12.90 438 15.95 -2.4DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04f 3.9 50 127.23 96.56 957 103.50 -9.1DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 14 24.95 -2.1DigtlR pfH DLRpH 1.84 7.1 ... 28.21 25.94 17 25.97 -2.6DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 14 23.63 -5.9DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 6 25.82 -6.1Dillards DDS .40 .5 10 88.51 45.51 239 76.12 +26.8Dillard38 DDT 1.88 7.4 ... 26.40 25.13 16 25.35 -2.0DineEquity DIN 2.52m 3.3 5 79.66 36.71 281 76.87 +51.5DiploPhm DPLO ... ... 55 27.78 14.23 749 22.39 +11.6Dir SilMBl n SHNY ... ... ... 12.28 7.00 5 8.20 -13.9DirBrCm n COM ... ... ... 25.28 23.23 21 24.95 +1.6DirChInt n CWEB ... ... ... 69.08 41.71 57 47.41 -7.2Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 0 26.46 +.8DirxAero n DFEN ... ... ... 58.00 25.75 87 49.30 +10.8DrxTrnBl n TPOR ... ... ... 43.11 23.47 6 30.70 -11.0DxEmMkt n EMBU ... ... ... 26.61 20.97 23.37 -9.5Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 10 24.54 -10.9DirxInds n DUSL ... ... ... 44.53 25.88 12 31.72 -13.6DirxMex n MEXX ... ... ... 33.36 18.90 5 21.71 +5.4DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 5 23.68 -22.7DxRsaBr rs RUSS ... ... ...q 44.39 14.43 62 19.47 -15.3DxSOXBr rs SOXS ... ... ...q 38.39 9.35 2125 13.29 -19.5DxGBull rs NUGT ... ... ...q 44.03 21.25 3110 26.15 -17.5DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 6936 14.46 -18.6DirSPX Br SPDN ... ... ... 35.11 28.53 36 30.38 -.8DxGlMBr rs JDST ... ... ...q 103.68 40.90 682 50.08 -2.4DirSPBear s SPXS ... ... ...q 45.37 24.22 4094 28.28 -5.6Dir7-10TBr TYNS ... ... ...q 29.28 27.74 29.28 +3.6DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 1 35.96 -.1DxChiABear CHAD ... ... ...q 41.27 27.67 4 31.73 +1.9DrxNGBear rs GASX ... ... ...q 47.19 18.20 24 21.23 -9.5tDxSPOGBr rs DRIP ... ... ...q 28.73 8.25 4195 8.23 -30.6DrxRBkBull DPST ... ... ...q 95.94 43.51 12 80.48 +10.7DirDGlBr rs DUST ... ... ...q 38.68 19.01 4114 23.44 -1.1DxSPXBll s SPUU ... ... ...q 57.21 40.57 11 49.07 -1.0DxEuFnBl EUFL ... ... ... 65.95 40.00 0 45.30 -4.6DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 50.29 -1.8Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 19.19 +2.1DrNsd100 rs QQQE ... ... ...q 47.40 38.80 19 43.96 +1.8DrxDlySCB LLSC .10p ... ...q 37.78 31.02 0 36.83 +3.7Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 27.70 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.06 165 43.81 -13.2DiEurBll3x EURL .14e .4 ...q 47.12 27.84 22 37.84 -.6DrxEMBll rs EDC ... ... ...q 168.70 75.34 151 116.13 -7.6Dir MLPHi ZMLP 1.60m 10.8 ...q 18.55 13.61 10 14.75 -7.8DxLatBll s LBJ ... ... ...q 49.13 20.00 2 37.92 +17.4DirTotBBr SAGG ... ... ...q 32.12 30.87 32.12 +3.2DxBrzBull s BRZU ... ... ...q 65.25 20.38 473 43.87 +8.9DxBiotBll rs LABU ... ... ...q 116.54 41.40 1261 77.09 -1.0DxIndiBll rs INDL ... ... ...q 120.64 70.91 18 84.87 -16.9DxNGBll rs GASL ... ... ...q 31.99 14.60 152 21.69 -14.6DrDevMBr DPK ... ... ...q 17.76 10.08 9 11.61 -5.8DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1330 33.22 +9.5DxREBear DRV ... ... ...q 15.62 9.81 65 13.07 +24.8Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 1 21.27 +6.8DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 50.25 3 77.12 DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 16.70 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 83.50 33.35 -100.0DirPhr 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 36 57.33 -8.0DxSCBear rs TZA ... ... ...q 19.10 10.28 5754 11.07 -9.8DxFnBr rs FAZ ... ... ...q 20.43 9.71 2024 11.14 -4.7Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.36 34 62.20 -32.6Dx30TBear TMV ... ... ...q 22.46 17.07 639 21.31 +20.9DxFnBull s FAS ... ... ...q 82.80 41.32 1699 64.20 -6.1DxBiotBea 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 15 40.87 -1.5DxMCBr rs MIDZ ... ... ...q 20.24 11.55 9 12.90 -4.2DxChiBr rs YANG ... ... ...q 130.10 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 148 26.94 -9.3DxHcrBll s CURE ... ... ...q 63.45 34.34 127 45.44 -2.5DxTcBull s TECL ... ... ...q 149.65 69.95 262 115.85 +3.3DxRetlBll s RETL ... ... ...q 45.73 21.33 16 34.31 -4.8DxSOXBll s SOXL .12e .1 ...q 209.00 74.90 1167 128.94 -6.5Dir30TrBul s TMF ... ... ...q 23.46 17.06 519 17.73 -19.8Dir10TrBear TYO ... ... ...q 15.76 13.12 4 15.56 +10.7Dx10yTBull TYD ... ... ...q 47.36 38.82 38.82 -11.6DxMCBull s MIDU ... ... ...q 53.91 33.43 12 44.46 -4.2DrxREBull s DRN ... ... ...q 24.73 14.68 347 16.69 -26.9DirxChiBull YINN .38e 1.2 ...q 53.89 18.41 898 32.56 -4.3DirxDMBull DZK ... ... ...q 100.54 60.36 0 79.98 -3.0DrxSCBull s TNA .41e .6 ...q 81.75 48.17 2154 70.78 +.7DrxSPBull s SPXL ... ... ...q 54.49 31.26 5497 42.10 -5.0DirxEnBull ERX ... ... ...q 44.29 21.37 2023 36.76 +5.2Discover DFS 1.40 1.9 13 81.93 57.50 2551 72.37 -5.9Disney DIS 1.68f 1.7 14 115.61 96.20 8019 99.84 -7.1Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 46 12.45 -7.3DrReddy RDY .29e .9 ... 42.97 29.83 294 31.74 -15.5DocuSec rs DSS ... ... ...dd 3.16 .56 9 1.20 -33.3DolbyLab DLB .64 1.0 79 74.29 48.00 801 61.15 -1.4DollarGen DG 1.16f 1.2 22 105.82 65.97 2195 99.03 +6.5DomMidst DM 1.34f 9.0 11 34.85 14.20 396 14.80 -51.4DomEngy D 3.34f 5.1 13 85.30 63.88 4612 65.00 -19.8DomRes un DCUD ... ... ... 53.58 44.50 27 44.95 -13.0DomRs76 n DRUA ... ... ... 25.94 23.04 48 24.29 -5.0sDominos DPZ 2.20f .9 42 243.81 166.74 1708 250.61 +32.6Domtar g UFS 1.74f 3.9 16 52.58 35.72 833 44.80 -9.5Donaldson DCI .72 1.6 25 52.20 42.59 435 45.09 -7.9DonlleyRR rs RRD .56 6.2 10 15.04 6.51 709 8.97 -3.5DonnlyFn n DFIN ... ... ... 24.00 16.41 121 18.57 -4.7DorianLPG LPG ... ... ...dd 9.35 6.20 148 7.47 -9.1DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 305 20.12 -.3DblLOppCr DBL 2.00a 9.5 ...q 26.09 20.84 28 21.15 -4.7DougDyn PLOW .96 2.3 31 47.40 28.55 44 42.50 +12.4DEmmett DEI 1.00 2.7 24 41.59 34.72 735 37.17 -9.5Dover DOV 1.88 2.0 24 109.06 76.47 3000 94.13 -6.8DoverDG DDE ... ... ...dd 1.79 .92 285 1.57 +53.9DoverMot DVD .08f 3.8 10 2.45 1.80 18 2.10 +7.7DowDuPnt DWDP 1.52 2.4 20 77.08 59.29 13357 64.04 -10.1DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1104 119.81 +23.4Dry Gl24 n DCF .22f 2.3 ... 10.05 9.19 8 9.38 -.2DryHYSt DHF .35 10.9 ...q 3.60 3.14 144 3.18 -4.8DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 64 12.41 -4.5DryfMu DMF .54 6.7 ...q 10.00 7.93 40 8.05 -9.4DryStrt LEO .52 6.8 ...q 9.18 7.53 90 7.59 -12.2DrySM DSM .50 6.6 ...q 8.85 7.43 160 7.50 -12.3Dril-Quip DRQ ... ... ...dd 56.55 35.85 963 44.30 -7.1DriveShack DS .48 9.1 14 6.49 2.41 189 5.25 -5.1DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 1 25.40 -1.2DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 1 25.00 -.5DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 0 24.97 -1.9DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 1 85.88 -7.1DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.75 -5.1Ducomun DCO ... ... 17 35.58 25.06 19 29.97 +5.3Df&PGblUt DPG 1.40 9.9 ...q 17.29 13.50 75 14.15 -8.8DufPUC DUC .60 7.1 ...q 9.33 8.40 43 8.46 -4.4DukeEngy DUK 3.56 4.5 17 91.78 72.93 2801 79.84 -5.1DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 12 25.19 -.6DukeRlty DRE .80 3.0 21 30.14 24.30 1762 26.76 -1.7DunBrad DNB 2.09f 1.8 17 130.95 101.17 198 116.38 -1.7Dycom DY ... ... 22 123.99 73.95 370 107.55 -3.5tDynagas DLNG 1.69 20.6 ... 16.87 8.48 294 8.20 -24.5Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.30 5 26.22 +.8Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 78.88 -.4DynexCap DX .72 11.0 15 7.41 6.02 258 6.55 -6.6Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.49 -.1Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 40 23.84 -3.8E -ETracBDC BDCS 1.84e 9.5 ...q 23.76 18.72 6 19.44 -6.4ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.46 +.7ETrAlerNG MLPG 1.86e 8.7 ...q 26.71 19.00 1 21.43 -11.0E-TrAlerInf MLPI 1.88e 8.5 ...q 28.59 20.31 347 22.23 -8.1ETBbgCmd DJCI ... ... ...q 16.67 14.33 0 16.39 +2.2ETrAlerian AMU 1.45e 8.9 ...q 20.50 14.59 120 16.30 -5.9E-TrFood FUD ... ... ...q 19.82 17.55 0 17.81 -1.1E-TrcEngy UBN ... ... ...q 8.44 5.67 8.42 +8.2E-TrcIMet UBM ... ... ...q 22.54 13.55 18.03 +5.7E-TracAg UAG ... ... ...q 21.45 16.11 18.11 +1.7ETr2xBDC BDCL 3.52e 24.9 ...q 21.50 13.13 165 14.16 -13.9E-TrcCmci UCI ... ... ...q 16.05 11.97 46 15.78 +2.5ETrLPlat PTM ... ... ...q 10.88 9.00 1 9.50 -2.4E-TrcSilv USV ... ... ...q 23.00 19.91 20.95 -3.7E-TrcGld UBG ... ... ...q 35.00 31.00 33.75 +2.2E-TrLvstk UBC ... ... ...q 21.19 15.85 18.30 -7.5ECA MTrI ECT .33e 19.2 4 2.55 1.45 22 1.70 -20.9EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 29.30 16.82 297 17.46 -21.7EMCOR EME .32 .4 23 85.08 61.97 562 75.07 -8.2EMX Roy g EMX ... ... ... 1.04 .67 36 .87 +4.7ENI E 1.29e 3.3 ...dd 39.57 29.44 237 39.31 +18.4EOG Rescs EOG .74f .6 ...dd 119.00 81.99 3429 117.62 +9.0EP Energy EPE ... ... ...dd 4.85 1.27 347 1.86 -21.2EPAM Sys EPAM ... ... ...cc 125.88 73.86 146 114.88 +6.9EPR Prop EPR 3.84 7.0 14 75.55 51.87 410 55.08 -15.9EPR pfC EPRpC 1.44 5.9 ... 29.73 23.38 2 24.25 -9.9EPR pfE EPRpE 2.25 6.6 ... 37.59 33.48 0 34.13 -7.4EPR Pr pfG EPRpG 1.44 6.5 ... 25.23 21.60 8 22.07 -11.8EQT Corp EQT .12 .2 ...dd 67.84 43.70 10516 50.94 -10.5EQT GP n EQGP .81e 3.2 13 31.77 21.05 595 25.64 -4.7EQT Mid EQM 4.10f 7.1 11 78.75 55.40 2852 57.72 -21.0ETF SITRis RISE ... ... ...q 24.97 22.59 1 24.91 +4.8ETF JrSil SILJ ... ... ...q 13.81 9.79 58 11.28 -.6ETF Cyber HACK ... ... ...q 37.13 28.38 150 36.42 +15.1ETF BigD BIGD ... ... ...q 28.47 25.78 27.78 ETF MobP IPAY ... ... ...q 38.58 28.06 28 36.75 +5.3ETF M AlH MJ ... ... ... 39.72 26.02 143 28.17 -3.7ETF M Vid GAMR ... ... ... 51.93 36.25 9 47.22 -1.5ETF Drone IFLY ... ... ... 38.00 33.54 4 35.28 -5.6ETF AIPw n AIEQ ... ... ... 28.00 24.03 43 26.50 +2.4ETF MgT ef WSKY ... ... ... 35.50 31.34 1 33.49 -2.1Pure Fintch FINQ ... ... ... 29.73 26.74 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 6 32.77 +3.6ETF Clim ETHO ... ... ...q 37.25 29.45 0 34.02 +.1ETFAlpAlt ALFA ... ... ...q 47.05 38.47 44.47 +3.9ChngFnDvr CHGX ... ... ... 20.37 18.02 4 18.79 +.3ETF EmM n EEMD ... ... ... 28.41 24.66 0 25.61 -2.1ETF spx H n SPDV ... ... ... 28.19 25.00 3 26.53 +1.5ETF AptF n FTVA ... ... ... 30.36 24.74 6 26.78 -1.3ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.56 -1.2NtDUSEq ef MXDU ... ... ... 28.40 25.93 26.95 -5.0NtRkBsInt ef RBIN ... ... ... 27.45 25.53 5 26.43 -3.7RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.18 -3.7ETF RvCp n RVRS ... ... ... 16.76 14.84 3 15.75 -.9ETF BrVl n BVAL ... ... ... 16.70 14.46 5 15.29 -3.7ETFDeepV DVP .66e 1.9 ...q 36.90 26.79 4 34.23 +4.3GlGoGld n GOAU ... ... ... 14.13 11.39 36 12.96 -.4ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.45 -1.2ETF Seren ICAN ... ... ... 28.54 25.35 1 27.09 -.2PremisCap TCTL ... ... ... 31.57 27.30 2 29.72 -.8AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.56 3 32.46 +7.0EtfAlphacln ALFI ... ... ...q 26.95 21.91 0 25.36 +1.6EtfUSGblJ JETS ... ... ...q 34.75 27.69 28 30.64 -5.9ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 8 31.61 -5.4EtfInfcMLP AMZA 2.08 28.4 ...q 10.59 6.55 891 7.33 -14.9ETF BioPr n BBP ... ... ... 45.18 37.33 1 40.82 +.6ETF ClinT n BBC ... ... ... 36.25 25.88 3 31.36 +10.3InfrCpPfd PFFR ... ... ... 25.13 23.61 1 23.92 -4.5EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 10 24.44 -3.1EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 24.58 0 25.40 -3.1Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8tETF Virt n CUMB ... ... ... 26.08 24.40 1 24.46 -4.0ETF PrMtl GLTR ... ... ...q 68.06 59.21 28 64.29 -1.1ETFS Com BCI ... ... ... 25.79 18.58 13 24.90 +1.7ETFS Comd BCD ... ... ... 27.04 23.25 2 26.79 +4.0sETFS EnCm BEF ... ... ... 26.89 22.55 1 27.58 +8.7ETFSGold SGOL ... ... ...q 132.10 117.19 22 127.43 +1.0ETF Pall PALL ... ... ...q 107.47 71.96 23 93.87 -7.6ETF Plat PPLT ... ... ...q 97.94 83.35 27 86.43 -2.3EagleCGr GRF .50e 2.4 ...q 8.59 7.11 2 7.54 -5.1EagleGrInc EGIF 1.31 8.6 ...q 17.58 14.83 4 15.20 -8.4EagleMat EXP .40 .4 24 122.49 86.51 350 101.42 -10.5EaglePtCr ECC .80 4.4 ... 21.60 17.28 78 18.23 -3.1EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 1 25.37 -1.8EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 0 26.00 -1.1EagleP27 n ECCY ... ... ... 26.50 24.80 3 25.25 -.6Earthstone ESTE ... ... ...dd 13.83 7.85 103 10.46 -1.6EastGvP n DEA 1.04 5.0 31 22.32 19.03 245 20.61 -3.4EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.9 31 95.03 76.44 379 87.61 -.9EastChem EMN 2.24 2.1 14 112.45 76.11 1181 105.90 +14.3EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... 9 13.28 2.95 228 4.95 +59.7Eaton ETN 2.64f 3.5 17 89.85 69.82 3229 75.91 -3.9EatVn 22 n EFL ... ... ... 10.09 9.08 75 9.54 +3.2EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 34 9.80 -2.0EV CAMu EVM .68 6.7 ...q 12.89 10.15 39 10.18 -11.5EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 18 10.65 -7.4tEVCAMu CEV .71 6.2 ...q 13.01 11.25 19 11.36 -6.6EatnVan EV 1.24f 2.2 22 60.95 42.65 359 55.32 -1.9EV EnEq EOI 1.04 7.0 ...q 15.15 12.94 146 14.77 +1.8EV EEq2 EOS 1.05 6.4 ...q 16.85 14.13 112 16.36 +7.5EV FltRt EFT .91 6.0 ...q 15.33 14.03 177 15.13 +5.6EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 11 16.62 +1.9EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 187 13.00 -4.8EV MAMu MAB .65 5.2 ...q 16.00 12.35 2 12.48 -5.5EVMAMu MMV .69 5.5 ...q 14.04 12.28 2 12.37 -5.6tEV MIMu MIW .71 5.7 ...q 14.39 12.53 5 12.54 -6.8EVMIMu EMI .71 5.9 ...q 14.52 12.04 1 12.08 -5.8EVMuniBd EIM .77 6.5 ...q 12.99 11.60 136 11.69 -6.6EVMuni2 EIV .70 6.0 ...q 12.95 11.47 13 11.63 -5.5 EVMunTT ETX .85 4.5 ...q 21.20 18.81 28 18.96 -8.5EV MuIT EVN .85 7.4 ...q 13.13 11.39 96 11.51 -7.2EV NMuOp EOT 1.03 5.1 ...q 23.54 20.11 29 20.22 -10.3EV NJMu EMJ .75 6.4 ...q 13.52 11.51 8 11.71 -5.8EVNJMu EVJ .73 6.5 ...q 12.95 10.99 17 11.21 -4.5EVNYMu2 NYH .69 6.5 ...q 13.64 10.48 2 10.63 -8.1EV NYMu ENX .72 6.5 ...q 13.34 11.01 30 11.08 -10.1EVNYMu EVY .74 6.2 ...q 13.56 11.84 16 11.99 -5.7EV OHMu EIO .70 6.1 ...q 14.70 11.35 4 11.44 -9.9EVOHMu EVO .73 5.9 ...q 14.11 12.10 6 12.39 -4.9EV PAMu EIP .77 6.5 ...q 13.39 11.62 14 11.86 -4.7EVPAMu EVP .73 6.4 ...q 12.66 11.27 6 11.39 -6.6EVRiskMgd ETJ 1.12 12.2 ...q 9.92 8.74 174 9.15 -5.0EV SrFlt EFR .95 6.4 ...q 15.06 14.01 137 14.78 +2.4EV SrInc EVF .42 6.2 ...q 6.90 6.31 114 6.78 +4.0EVShDur EVG 1.08 8.0 ...q 14.64 13.31 40 13.51 -5.9EVTxABdO EXD 1.16 12.0 ...q 11.98 9.17 5 9.70 -5.4EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 73 22.22 -4.5EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 115 16.75 -3.3EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 23 25.75 +1.4EV TxDiver ETY 1.01 8.5 ...q 12.57 10.17 235 11.93 -2.1EVTxMGlo EXG .98 10.7 ...q 9.84 8.02 479 9.16 -2.3EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 46 15.74 -5.9EVTxGBW ETW 1.17 10.1 ...q 12.74 11.15 241 11.61 -2.6EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 151 14.88 -3.2EclipseRs ECR ... ... 19 3.10 1.23 1131 1.31 -45.4Ecolab ECL 1.64 1.1 31 150.46 125.05 1012 146.18 +8.9Ecopetrol EC .16e .7 ... 22.66 8.60 1208 21.69 +48.3Edenor EDN ... ... ... 63.29 28.88 98 52.48 +5.6Edgewell EPC ... ... 11 78.04 42.00 1024 43.34 -27.0EdisonInt EIX 2.42f 3.7 15 83.38 57.63 1151 65.22 +3.1EducRltTr EDR 1.56 4.8 24 40.84 30.07 530 32.20 -7.8EdwLfSci s EW ... ... 40 143.22 100.20 1992 129.61 +15.0eHiCarSvc EHIC ... ... ... 13.43 8.89 142 13.15 +13.78x8 Inc EGHT ... ... ...dd 20.55 10.30 338 19.95 +41.5ElPasoEl EE 1.34 2.6 22 61.15 48.05 148 50.80 -8.2ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 47.00 -3.6EldorGld g EGO .02e ... 9 3.76 .80 6158 .94 -34.1Electrmed ELMD ... ... 20 7.96 4.12 4 5.25 -13.5ElevCr n ELVT ... ... ... 9.48 5.90 37 7.36 -2.3EliLilly LLY 2.25f 2.7 27 89.09 73.69 5049 82.55 -2.3Elk HiQPfd EPRF ... ... ... 25.00 22.14 4 22.99 -3.2Elkh LoVl n LVHB ... ... ... 34.44 29.71 53 31.24 -3.5ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 62 114.95 79.71 1076 90.15 +.8EllingtnF EFC 1.76 11.8 11 17.00 14.12 59 14.93 +2.9EllingtRM EARN 1.48 13.0 9 15.74 10.23 83 11.40 -5.3Ellomay ELLO ... ... ... 11.09 7.52 8.39 -6.8EllswthFd ECF .80e 8.8 ...q 9.88 8.77 25 9.14 -2.9Ellswt pfA ECFpA 1.31 5.6 ... 26.20 23.39 7 23.60 -6.1eMagin EMAN ... ... ...dd 3.00 1.23 35 1.45 -12.1EAndinA AKO/A .68e 2.6 ... 28.25 21.51 2 26.50 EAndinB AKO/B .74e 2.4 ... 31.80 22.99 13 30.50 +4.2Embraer ERJ .13e .5 ... 28.55 17.58 608 26.53 +10.9EmerExp n EEX .28 1.4 ... 24.56 18.19 86 19.75 -2.9EmergeES EMES 2.68m ... ...dd 14.35 5.65 419 7.33 +1.9EmergBio EBS ... ... 30 55.91 28.85 200 52.20 +12.3EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.9 26 74.45 56.77 3404 67.49 -3.2EmerR hs MSN ... ... ...dd 1.89 1.07 3 1.44 -1.4EmpOPES ESBA .34 2.0 ... 21.53 15.17 8 17.32 -16.2EmpOP60 OGCP .34 2.0 ... 21.30 15.28 17.00 -16.6EmpOP250 FISK .34 2.0 ... 21.26 16.24 3 17.40 -14.7EmpStRTr ESRT .34 2.0 45 21.66 16.23 5744 17.40 -15.2EmployH EIG .80 1.9 14 50.45 38.35 116 41.20 -7.2EElChile EOCC 1.07e 4.5 ... 29.41 21.65 331 23.64 -12.2EnLinkLP ENLK 1.56 10.7 ... 18.58 12.75 1180 14.52 -5.5EnableMid ENBL 1.27 9.1 15 16.98 12.89 195 14.03 -1.3EnbrdgEM EEQ 1.40t ... ...dd 18.78 8.51 313 9.78 -27.0EnbrdgEPt EEP 1.40 13.2 12 19.47 9.05 828 10.58 -23.4Enbridge ENB 2.68 ... ... 42.31 29.00 3731 29.42 -24.8EnCana g ECA .06 .5 22 14.31 8.01 8637 12.75 -4.4EncompHlth EHC 1.00 1.7 21 59.70 42.21 515 57.48 +16.3HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 51 3.39 1.94 925 3.04 +27.2EnduroRT NDRO 1.55e 43.7 10 3.65 2.18 289 3.55 +12.7EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 69.24 46.16 1395 66.86 +16.1Energizer n ENR 1.16 2.0 20 64.00 40.64 763 57.27 +19.4Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.09 1.30 98 1.81 +1.1EgyTrEq s ETE 1.22f 7.7 19 19.50 12.80 3578 15.85 -8.2EngyTrfPt ETP 2.26 12.4 18 23.86 15.06 4932 18.17 +1.4EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 12.47 6.52 830 11.98 +22.4EnersisAm ENIA .21e 1.8 ... 12.11 9.07 851 11.49 +2.9EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.57 5.03 323 6.30 +10.9EnerSys ENS .70 1.0 25 84.74 61.33 149 69.61 Engility EGL ... ... ...cc 35.63 21.19 134 26.49 -6.6EnLinkLLC ENLC 1.05f 6.9 13 20.00 13.80 602 15.25 -13.4Ennis Inc EBF .80 4.3 14 21.50 15.90 110 18.50 -10.8EnovaIntl ENVA ... ... 17 23.65 11.15 347 22.60 +48.7EnPro NPO .88 1.1 44 94.79 65.12 167 77.00 -17.7ENSCO ESV .04 .7 ...dd 8.22 4.10 18977 5.67 -4.1Enservco ENSV ... ... ... 1.20 .27 140 .98 +52.3EnSync ESNC ... ... ... .80 .31 240 .37 -7.8Entercom ETM .36 3.4 13 12.60 9.25 1067 10.55 -2.3EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 8 24.26 -3.5EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 7 23.95 -3.9EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 4 24.14 -4.3Entergy ETR 3.56 4.4 36 87.85 71.95 1712 81.29 -.1EntLA 66 ELC 1.22 5.0 ... 25.17 22.89 10 24.26 -2.3EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 11 24.90 -.8EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 7 23.74 -4.4EntMS FtM EMP ... ... ... 25.49 23.00 9 24.16 -3.9EntgyNO n ENO ... ... ... 26.99 24.25 5 25.38 -.9EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.41 -2.2EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 3 25.34 -4.4EntProdPt EPD 1.71f 6.3 21 29.51 23.10 8969 26.98 +1.8Entravisn EVC .20 4.0 50 7.90 4.35 407 4.95 -30.8EntrResc EGI ... ... ... .69 .21 34 .37 -38.6Envestnet ENV ... ... 44 60.28 33.95 195 54.35 +9.0EnviroStr EVI .20e ... 75 43.10 18.90 3 36.85 -7.9EnvisnHl n EVHC ... ... ...dd 64.00 23.79 3683 37.25 +7.8Enviva n EVA 2.46f 8.9 ...cc 31.95 25.01 26 27.55 -.4EnzoBio ENZ ... ... ...dd 12.04 5.35 125 6.05 -25.8Equifax EFX 1.56 1.3 20 147.02 89.59 1929 115.97 -1.7EquityCmw EQC ... ... 31 32.35 27.96 592 30.93 +1.4EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.34 5 25.66 -2.6EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20f 2.5 28 91.94 79.71 258 88.19 -.9EqtyRsd EQR 2.16 3.5 20 70.46 54.97 1529 61.13 -4.1EquusTR EQS ... ... 30q 3.00 2.16 6 2.38 -.8EraGroup ERA ... ... 10 12.78 8.00 58 10.62 -1.2ErinEn rs ERN ... ... ...dd 4.00 1.15 1.63 -40.9Eros Intl EROS ... ... ...dd 16.90 6.65 350 11.00 +14.0EscoTech ESE .32 .6 19 66.80 50.30 49 57.50 -4.6Espey ESP 1.00 3.8 54 27.10 21.07 1 26.41 +10.2Essent ESNT ... ... 9 50.08 32.91 1000 34.02 -21.6EssexPT ESS 7.00 2.9 28 270.04 214.03 511 237.78 -1.5EsteeLdr EL 1.52f 1.0 50 153.88 87.02 1198 147.59 +16.0Esterline ESL ... ... 17 102.70 67.15 144 73.25 -1.9EtfSilver SIVR ... ... ...q 17.70 14.92 100 16.11 -2.5EthanAl ETH .76 3.3 16 33.13 21.50 189 23.05 -19.4Etrac2xMtg MORL 3.31e 22.7 ...q 19.50 12.50 128 14.60 -17.3Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 0 69.03 -5.7Etr2xHomb HOML ... ... ...q 70.00 30.49 51.21 -14.9sEtrCrdOil n OILX ... ... ... 39.15 25.90 1 39.58 +21.4tEtHiDLwV HDLV 2.57e 10.5 ... 33.35 24.40 12 24.40 -24.2Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 53.15 -2.0Etr2xCEFd CEFL 2.88 18.1 ...q 18.98 15.40 99 15.89 -12.3EtrcDvsHi DVHL 2.85e 15.7 ...q 23.30 17.57 2 18.21 -9.9EtrWFxEn LMLP 1.90e 13.0 ... 19.00 13.31 8 14.67 -6.8EtracReit LRET 2.00e 9.9 ...q 27.57 19.32 20.30 -22.8UBS VlHdg XIVH ... ... ... 82.84 11.86 1 13.40 -82.7VelShSP46 BSWN ... ... ... 24.95 9.02 11.02 -38.3UBS VlVIX LSVX ... ... ... 33.40 12.32 14.60 -52.3Etr EnhGl FIHD ... ... ... 191.45 141.60 10 163.73 -4.9FI EnhEu n FIEE ... ... ... 202.02 156.75 2 173.19 -2.4Etr SP MLP MLPZ .06p ... ... 55.76 31.45 2 36.08 -15.8Etr MLP In MLPQ .08p ... ... 52.95 25.63 31 30.46 -19.2EtrAlerTRt AMUB .36p ... ...q 19.00 16.38 16.38 -5.3EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.45 -6.8Etr2xLevLg LBDC 2.89e 20.3 ...q 21.53 13.65 14.21 -12.8EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 23 14.65 -17.3EtrSCHiDv SMHD 3.06e 18.7 ...q 23.61 14.27 28 16.37 -16.6Euronav n EURN 2.41e ... ...dd 9.65 6.90 553 8.50 -8.1EuroEqFd EEA .17e 1.7 ...q 10.88 8.74 16 9.74 -1.3EvansBc EVBN .92f 2.0 22 47.08 37.15 10 46.75 +11.6Evercore EVR 1.60f 1.6 23 103.05 66.80 644 99.90 +11.0EverestRe RE 5.00 2.2 25 277.17 208.81 743 231.91 +4.8EveriHldgs EVRI ... ... ...dd 8.99 6.05 424 6.31 -16.3EversrceE ES 2.02f 3.4 19 66.15 55.93 1636 60.02 -5.0Evertec EVTC .40 2.2 15 19.53 12.60 652 18.15 +33.0EvolentH n EVH ... ... ...dd 27.50 10.30 625 16.60 +35.0sEvolPetrol EPM .40f 4.4 19 8.80 6.35 189 9.15 +33.6EvoquaWt n AQUA ... ... ...dd 25.36 20.40 490 20.79 -12.3ETYldShHi YYY 1.92 10.5 ...q 20.00 18.26 70 18.35 -5.8RxVlmxWk VMAX ... ... ... 31.03 2.69 1 22.18 +81.2Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.01 +3.7Ber US Rs n BERN ... ... ... 29.41 24.94 27.55 +2.5ExTTactUS HTUS ... ... ...q 29.30 24.04 2 26.41 -2.7ETF IndExp TETF ... ... ... 21.64 15.10 3 20.48 +7.5RxVlmxInF VMIN ... ... ... 46.55 2.37 72 2.83 -91.8ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 32.50 -.5ETEMeCmc EMQQ .02p ... ...q 43.50 29.90 76 36.85 -3.2Exelon EXC 1.38f 3.5 11 42.67 33.30 4000 39.51 +.3Express EXPR ... ... 25 11.34 5.28 1172 7.72 -23.9ExtendStay STAY .84f 4.2 49 21.28 16.27 1635 19.93 +4.9Exterran n EXTN ... ... ...cc 33.69 23.29 65 30.03 -4.5ExtraSpce EXR 3.12 3.5 21 89.62 71.34 1058 88.47 +1.2ExxonMbl XOM 3.28f 4.1 17 89.30 72.16 14438 80.86 -3.3F -FB Finl n FBK .06p ... 18 45.43 32.84 31 40.80 -2.8FBL Fn FFG 1.84f 2.4 18 79.70 59.75 14 77.70 +11.6FCB Fin FCB ... ... 22 60.20 39.90 256 59.25 +16.6FGL Hldg n FG ... ... ... 12.25 8.65 341 9.75 -3.2FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0FMC Corp FMC .66 .8 15 98.70 69.93 916 81.25 -14.2FNBCp PA FNB .48 3.7 16 14.99 12.02 2418 13.15 -4.8FNB FL pfE FNBpE ... ... ... 31.65 27.64 10 28.39 -2.9FTFQAntiB BTAL ... ... ...q 20.77 18.31 1 19.21 -.4FTFQMom MOM ... ... ...q 26.05 21.20 25.44 +5.9FTFQuSize SIZ ... ... ...q 21.94 19.25 19.75 -1.2FTFQValu CHEP ... ... ...q 27.13 23.73 25.25 -3.2FTFQHgDiv DIVA 1.08e 2.9 ...q 25.73 23.17 23.21 -6.6FqfOAsiaDv OASI .43e ... ...q 32.18 27.37 1 29.25 -2.5FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 5 24.94 -2.1FQFO USDv OUSA .20e ... ... 33.39 28.66 73 30.40 -4.7FS Invest FSIC .89 11.9 7 9.83 6.95 932 7.50 +2.0FTE Net n FTNW ... ... ... 26.25 14.50 37 15.35 -7.0sFTI Cnslt FCN ... ... 25 51.56 31.65 1112 56.66 +31.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 34

Fabrinet FN ... ... 10 47.02 24.02 550 28.61 -.3FactsetR FDS 2.24 1.2 25 217.36 155.09 230 193.98 +.6FairIsaac FICO .08 ... 46 179.58 131.14 192 170.40 +11.2FairmSant FMSA ... ... ...dd 6.21 2.47 2301 5.58 +6.7FangHldg SFUN .20e 4.3 ...dd 5.58 3.01 680 4.62 -17.2Farmland FPI .51 6.7 69 10.95 7.15 140 7.62 -12.2tFarmln pfB FPIpB 1.50 6.1 ... 27.96 24.74 5 24.72 -4.1FedExCp FDX 2.00 .8 15 274.66 186.00 1705 246.93 -1.0FedAgric AGM 2.32f 2.7 ... 92.57 54.51 25 87.42 +11.7FdAgricA AGM/A 2.32f 2.8 24 85.56 51.05 0 81.73 +12.3FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 1 25.18 +.2FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.52 1 25.69 -2.5FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8FedRlty FRT 4.00 3.5 20 135.59 106.41 480 113.86 -14.3FedRlt pfC FRTpC 1.25 5.8 ... 25.48 21.52 19 21.69 -13.8FedSignl FSS .28 1.3 27 24.18 15.47 146 22.09 +10.0FedInvst FII 1.00 3.2 11 36.76 25.24 2403 31.07 -13.9FedPMu FMN .88 6.6 ...q 15.07 13.30 10 13.33 -5.0Ferrari n RACE ... ... ... 131.20 75.10 364 122.98 +17.3Ferrellgs FGP .40 11.0 ...dd 6.07 2.87 205 3.65 -14.7Ferro FOE ... ... 19 25.50 16.48 285 23.43 -.7FiatChrys FCAU ... ... ... 24.95 10.17 7121 23.50 +31.7FibriaCelu FBR .09e .5 ... 22.05 8.88 1653 19.41 +32.0FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.42 20 48.51 -4.8tFidLtdTm FLTB .98 2.0 ...q 50.75 49.34 5 49.35 -1.5tFidTotBd FBND 1.20e 2.5 ...q 51.74 48.59 118 48.72 -3.0FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 41 40.56 +3.7FidCnsStpl FSTA .87e 2.9 ... 35.47 30.10 37 30.48 -11.2FidEnergy FENY .53e 2.6 ...q 21.69 17.01 157 20.75 +3.5FidFinan FNCL .60e 1.5 ...q 43.90 33.96 133 40.54 -.6FidHlthCre FHLC .70e 1.7 ...q 44.44 35.85 133 40.58 +1.5FidIndls FIDU .56e 1.5 ...q 41.28 33.06 92 37.40 -3.4Fid Val n FVAL ... ... ... 35.18 28.14 5 32.40 -1.4Fid Qual n FQAL ... ... ... 34.02 27.75 7 31.71 -.3FidInfoTch FTEC .42e .8 ...q 56.55 42.19 560 52.30 +4.7Fid Moment FDMO ... ... ... 33.84 27.10 9 32.03 +2.4Fid LowVol FDLO ... ... ... 32.45 27.08 10 30.38 -.7Fid RisR n FDRR ... ... ... 32.71 27.43 31 29.98 -2.2Fid CoreD n FDVV ... ... ... 30.41 26.10 26 28.75 +.2FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 62 22.78 -7.8FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 31 33.62 -2.6FidTelecm FCOM .76e 2.6 ...q 33.72 27.80 37 29.35 -5.0FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 25 33.74 -3.7FidlNatFn FNF 1.20f 3.2 14 42.52 28.93 1141 37.23 -5.1FidNatInfo FIS 1.28 1.3 18 103.65 81.72 1795 95.00 +1.0FidClayOp FMO 1.72f 14.8 ...q 15.66 10.27 110 11.66 -11.3Fieldpt 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 39.40 735 83.18 +16.2FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 41.51 1586 52.23 -6.8FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 23 7.10 4.48 1753 6.98 +36.9FstCash FCFS .88f 1.1 34 85.15 50.95 288 81.90 +21.4FstCwlth FCF .36f 2.3 24 15.67 12.05 584 15.32 +7.0FstData n FDC ... ... 7 19.23 14.73 7161 15.39 -7.9FstHorizon FHN .48 2.6 16 20.86 15.84 2451 18.54 -7.3FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 4 25.45 +1.0FstInRT FR .87f 2.9 ... 32.91 27.38 564 30.27 -3.8FMajSilv g AG ... ... ...dd 9.36 4.93 1690 6.74 FstRepBk FRC .72 .8 ... 105.52 84.56 719 93.38 +7.8FstRep pfB FRCpB 1.55 6.0 ... 25.63 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 20 25.47 -.2FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 4 26.28 +.6FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 2 25.63 -.6FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 18 24.73 -2.6FtRpBk pfG FRCpG ... ... ... 27.50 24.09 8 25.23 -2.4FtTr 22 n FIV ... ... ... 10.10 9.02 132 9.46 +3.6FtTrGlob FAM .90 8.1 ...q 12.15 10.98 28 11.05 -4.6FT MCGr FNY .15e .4 ...q 42.85 33.15 10 40.88 +4.3FT MCVal FNK .40e 1.1 ...q 37.68 32.00 1 34.88 -3.8FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 0 32.43 -4.6FT SCGr FYC .04e .1 ...q 45.44 36.00 11 44.34 +4.3FT SCVal FYT .26e .7 ...q 38.64 32.07 3 36.61 -.7FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 33.16 -1.0FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.70 114 14.36 +4.6FTDJMic FDM .49e 1.0 ...q 49.19 41.59 5 48.18 +1.5FT DynEq FDEU 1.45 8.2 ...q 20.20 16.46 87 17.67 -5.6FtTEqCom ERM ... ... ... 23.64 19.74 3 21.74 -2.8FtT EqTact TERM ... ... ... 23.62 19.67 3 21.67 -3.0tFT PfdSec FPE 1.02e 5.2 ...q 20.25 19.36 728 19.44 -2.8FT HeitGl PRME ... ... ... 20.81 17.96 0 19.36 -3.0FT EM Sl n RNEM ... ... ... 59.26 51.56 53.48 -1.9FT LgShEq FTLS .16e .4 ...q 41.72 35.06 26 38.89 -1.0FT PfInc n FPEI ... ... ... 21.03 19.44 54 19.51 -3.1FT VolIn n HDMV ... ... ... 36.34 32.75 11 34.78 +1.3FT VolD n HUSV ... ... ... 23.72 21.53 21 22.68 -1.3FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 94 22.77 -14.1FTEnInfra FIF 1.32a 8.4 ...q 19.39 14.57 44 15.80 -11.3FtTrEnEq FFA .96 6.4 ...q 16.67 14.00 35 15.06 -7.0FTArcaBio FBT ... ... ...q 147.10 102.93 40 133.28 +7.0FTDJInet FDN ... ... ...q 131.99 91.45 387 123.99 +12.8FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 85 22.25 -2.3FT ConDis FXD .30e .7 ...q 45.57 35.72 30 41.09 -2.4FT ConStap FXG .75e 1.6 ...q 51.57 44.32 18 47.08 -3.3FT Engy FXN .33e 2.1 ...q 16.48 12.25 300 15.99 +3.3FT Fincl FXO .65e 2.1 ...q 32.92 26.94 152 31.11 -.7FT HlthCr FXH ... ... ...q 76.92 62.71 33 70.21 +.6FT IndPrd FXR .16e .4 ...q 42.74 33.68 235 38.85 -4.3FT Matls FXZ .37e .9 ...q 46.43 36.89 27 42.41 -3.3FT Tech FXL .13e .2 ...q 59.90 42.59 200 54.78 +6.7FT Utils FXU .67e 2.6 ...q 28.59 23.46 29 26.12 +.4FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 38 26.25 -.3FT GlbRE FFR .75e 1.7 ... 47.43 41.42 3 43.76 -3.8FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 595 22.57 -8.1FT HiLgSh FSD 1.20 8.0 ...q 18.12 14.91 66 15.05 -8.4FT USIPO FPX .32e .5 ...q 74.54 57.95 39 69.37 +1.7FTChnd FNI .19e .5 ...q 43.90 32.59 18 38.18 -3.6FT Dow30 n EDOW ... ... ... 23.50 19.61 0 21.75 -1.7FT EngCn FLM .58e 1.0 ...q 63.91 52.97 0 58.93 -1.0FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.26 13 47.87 -1.7FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 8.7 ...q 25.10 22.46 129 22.49 -7.7FT LCCore FEX .58e 1.0 ...q 62.82 51.10 44 58.88 +.6FT LCGr FTC .24e .4 ...q 67.59 52.62 39 64.00 +4.6FT LCVal FTA .82e 1.5 ...q 57.69 48.25 189 53.25 -2.5FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 244 12.93 -16.7FT MCCore FNX .51e .8 ...q 69.65 56.86 32 65.52 -.3FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 113 28.42 -5.6FTFutStrt FMF ... ... ... 51.53 37.80 1 48.04 +.9FstTrMtg FMY 1.02 7.5 ...q 14.48 13.41 130 13.52 -5.0FT MultCG FAD .20e .3 ...q 71.30 55.98 6 68.32 +4.1FT MultCV FAB .45e .8 ...q 59.34 50.27 3 55.21 -3.1FT MLPEn FPL 1.26 11.4 ...q 13.69 9.57 120 11.04 -6.9FT REIT FRI .39e 1.8 ...q 24.11 20.20 43 21.26 -8.7FT SCCore FYX .38e .6 ...q 64.05 52.79 67 61.81 +1.0FTSpecFin FGB .70 11.6 ...q 7.64 5.65 34 6.06 -1.3FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.99 20 12.01 -6.1FTrVL100 FVL .05e .2 ...q 25.04 20.76 1 23.17 -.9FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 378 29.98 -2.9FT EmOp FEO 1.40 8.9 ...q 17.42 15.45 13 15.67 -4.0FTrSenFlt FCT .72 5.4 ...q 13.70 12.62 109 13.27 +3.3FirstEngy FE 1.44 4.2 12 35.56 27.93 5581 34.29 +12.0Fitbit n FIT ... ... ...dd 7.32 4.51 2309 5.36 -6.1500.com WBAI ... ... ...dd 23.22 8.12 136 17.77 +75.8FiveOaks OAKS .40m 14.0 9 5.61 2.55 66 2.82 -29.5FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 2 25.22 FvPntHld n FPH ... ... ... 16.74 12.00 108 13.41 -4.9FlagstarB FBC ... ... 32 40.06 28.43 245 34.88 -6.8tF&C DynPf DFP 1.92 8.2 ...q 28.36 23.52 51 23.52 -11.8FlrtyPfdInc PFD 1.08 8.1 ...q 16.34 13.19 27 13.30 -11.2FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.68 24 10.73 -9.1tFlrtyPfdSc FFC 1.63 8.9 ...q 22.44 18.33 105 18.36 -10.3FlrtyTotR FLC 1.63 8.5 ...q 22.51 19.14 28 19.27 -10.8Flanign BDL .25f 1.0 14 30.95 20.20 1 25.30 +7.2Fleetcor FLT ... ... 26 213.74 121.52 449 206.06 +7.1FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 13 110.92 -.9FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 51.86 12 59.39 -.6FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 295 34.29 +3.0Flx3yrTips TDTT .39e 1.6 ...q 24.78 24.06 123 24.25 -.4Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 45 24.54 -1.6tFlxCoreSl n BNDC ... ... ... 28.51 24.23 10 24.21 -3.4FlexEMTilt TLEH ... ... ...q 33.14 27.41 1 30.81 -.1FlxDMTilt TLDH ... ... ...q 30.34 26.89 4 28.81 -1.2FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 11 61.06 -2.7FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 142 46.76 -4.1FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 61.54 38 68.81 -.6FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.92 17 24.95 -2.2FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 0 28.20 -1.3FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.83 44 26.44 -1.3FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.45 25 43.63 -1.1FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 5 43.19 -2.3FlxQualDv QDF 1.22e 2.7 ...q 47.95 39.93 33 44.46 -1.3FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 10 75.30 -.2FlexSolu FSI ... ... 10 2.58 1.33 5 1.49 -18.1Flor&Dec n FND ... ... 57 58.28 32.40 608 54.71 +12.4Flotek FTK ... ... ...dd 12.52 3.82 1895 3.85 -17.4FlowrsFds FLO .68 3.0 25 22.82 16.80 734 22.60 +17.0Flowserve FLS .76 1.7 ...cc 51.92 37.51 1498 45.24 +7.4TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 44 62.09 37.04 1059 59.46 +15.1FlyLeasing FLY 1.00 8.0 11 14.65 11.54 61 12.53 -2.9FEMSA FMX .74e .8 ... 103.82 84.32 737 94.59 +.7FootLockr FL 1.38f 3.2 18 77.71 28.42 1774 43.16 -7.9FordM F .60a 5.2 6 13.48 10.14 80584 11.43 -8.5ForestCA FCE/A .72f 3.6 16 26.30 19.24 1121 20.10 -16.6Forestar FOR ... ... 15 26.39 14.10 66 23.15 +5.2ForsightEn FELP .13 ... ...dd 5.60 3.28 9 3.45 -21.1Fortis n FTS 1.70 5.1 ... 38.24 31.41 120 33.31 -9.2Fortive n FTV .28 .4 ... 80.31 60.40 2667 72.27 -.1FortTrInf n FTAI 1.32 8.0 ...dd 20.13 15.10 137 16.40 -17.7FortunaSlv FSM ... ... 24 6.08 4.03 883 5.74 +10.0FBHmSec FBHS .80f 1.4 19 73.62 54.79 2389 56.64 -17.2ForumEn FET ... ... ...dd 17.97 10.05 897 12.70 -18.3FoundBld n FBM ... ... ... 17.00 11.03 111 14.41 -2.6FourCorP s FCPT 1.10 4.8 17 26.96 21.28 204 22.71 -11.6FourSeEd n FEDU 3.32 47.9 17 10.45 5.67 38 6.93 -23.0FrancoN g FNV .92 1.3 68 86.06 64.90 299 71.16 -11.0FrankCov FC ... ... ...dd 31.20 17.35 19 24.90 +20.0FrankFn n FSB .40p ... 17 44.30 30.30 217 34.30 +.6FrankLibInt FLQH ... ... ... 28.16 23.58 2 24.62 -2.8FrankLibEm FLQE ... ... ... 35.59 29.30 17 32.64 -1.2FrankLibGl FLQD ... ... ... 30.47 27.37 2 28.08 -3.5FrankLbGlE FLQG ... ... ... 32.51 27.49 0 30.21 -1.2FrnL LoV n FLLV ... ... ... 32.50 28.32 29.97 -1.1FrnkLInvGr FLCO ... ... ... 24.89 23.64 104 23.74 -4.2FrnL IntO n FLIO ... ... ... 31.52 26.84 29.57 +.6FrkL US Eq FLQL ... ... ... 30.33 25.55 28.09 -2.8FrankL Mun FLMB ... ... ... 25.38 24.31 24.40 -2.7FrnkL MunO FLMI ... ... ... 25.04 24.41 24.53 -1.7FrkL US Sm FLQS ... ... ... 27.38 24.17 27.10 +3.5FrkL USMid FLQM ... ... ... 29.28 24.87 0 27.53 -1.7FrankRes BEN .92f 2.7 11 47.65 32.41 3786 33.78 -22.0FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.7 9 12.20 7.08 366 7.60 -29.2FrkLtdDur FTF .74 6.7 ...q 12.13 11.09 38 11.16 -5.7 FrkUnv FT .47 7.0 ...q 7.39 6.68 32 6.75 -5.9FranksIntl FI .30 4.2 ... 9.19 4.93 788 7.15 +7.5FrptMcM FCX .20 1.3 13 20.25 11.05 31642 15.63 -17.6FresenMd FMS .51e 1.0 ... 57.94 44.33 285 50.34 -4.2FDelMnt FDP .60 1.2 21 61.98 43.02 94 50.11 +5.1FriedmInd FRD .08 1.3 ...dd 6.79 5.05 4 6.05 +6.5Frontlne rs FRO .60e ... 35 6.71 3.79 239 4.56 -.7FullerHB FUL .62f 1.2 25 58.74 46.62 254 50.65 -6.0FutureFuel FF .24a 2.0 14 16.39 11.32 29 11.84 -16.0G -GAMCO s GBL .08 .3 8 32.60 23.97 7 26.16 -11.8GATX GATX 1.76f 2.6 14 73.25 56.00 190 66.64 +7.2GATX 66 GMTA ... ... ... 27.00 22.81 6 25.45 -3.1GCP ApT n GCP ... ... 27 34.79 27.25 451 30.15 -5.5GDL Fund GDL .64 6.8 ...q 10.38 9.13 20 9.40 -3.4GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.5 29 24.37 18.83 5003 19.71 -15.7GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 12 24.61 -2.5GMAC CpT ALLYpA 2.03 7.6 ... 26.90 25.26 104 26.60 +2.5GMS Inc n GMS ... ... 16 39.98 27.21 247 31.46 -16.4GNC GNC .80 20.6 3 10.95 3.13 4934 3.88 +5.1GP Strat GPX ... ... 29 31.25 20.30 23 21.75 -6.3GSE Sy GVP ... ... 14 3.75 2.35 8 3.20 -1.5GTT Comm GTT ... ... ...dd 62.32 26.80 172 49.05 +4.5GabCvInc GCV .48 7.8 ...q 6.47 4.91 11 6.12 +3.7GabCv pfB GCVpB 1.50 5.7 ... 27.16 25.53 26.33 -.6GabDvInc GDV 1.32 5.9 ...q 24.97 21.01 95 22.26 -4.9GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.75 -1.5GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.87 1 26.00 -1.3GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 3 25.15 -.8GabelliET GAB .60 9.7 ...q 6.65 5.87 492 6.18 -.2GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 25.50 -2.3GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 1 23.87 -3.3Gabeli pfJ GABpJ ... ... ... 26.72 24.42 5 24.98 -2.2GabEq pfH GABpH 1.25 5.2 ... 25.34 22.50 6 24.23 -3.6GabGSmM GGZ ... ... ... 13.61 11.60 17 12.09 -5.1GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 2 25.13 -1.4GabGUtil GLU 1.20 6.3 ...q 21.96 18.00 4 19.00 -10.8GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 50.36 +.3GabGoAn n GGO ... ... ... 24.74 16.18 0 18.70 +3.7GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.4 ...q 10.97 9.12 47 9.71 -5.9GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 2 25.34 -1.8GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 1 25.76 -2.2GabMultT GGT .94e 10.0 ...q 10.09 8.27 30 9.44 +2.6GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 25.57 -2.7GabMul pfE GGTpE ... ... ... 25.30 22.97 1 23.41 -6.7GabUtil GUT .60 10.2 ...q 7.20 5.77 117 5.87 -17.3GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 4 25.28 -1.3GabUtil pfC GUTpC ... ... ... 26.19 24.54 4 24.98 -1.8Gasa rs GFA ... ... ... 12.99 5.53 7 6.94 -45.0Gain Cap GCAP .24 2.9 ...dd 13.26 5.56 429 8.37 -16.3Gallaghr AJG 1.64 2.3 27 72.77 54.50 987 70.23 +11.0GamGldNR GGN .84 16.5 ...q 5.81 4.80 268 5.08 -2.5GamGld pfB GGNpB 1.25 5.5 ... 25.30 22.50 1 22.78 -8.2GamNRG&I GNT .84 13.0 ...q 7.23 6.00 27 6.46 -3.7GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 3 23.47 -6.2GameStop GME 1.52 11.1 ...dd 25.31 12.20 3212 13.67 -23.8Gannett n GCI .64 6.6 ...cc 12.38 7.36 1111 9.69 -16.4Gap GPS .97f 3.2 15 35.68 21.02 4056 30.12 -11.0GardDnv n GDI ... ... ... 38.00 19.91 1026 30.86 -9.0Gartner IT ... ... 36 142.16 110.76 439 119.32 -3.1GasLogPt GLOP 2.09f 8.9 11 25.55 21.80 168 23.60 -4.6GasLPt pfA GLOPpA ... ... ... 27.24 25.06 4 26.07 -.1GasLog GLOG .56 3.3 46 22.55 12.75 252 17.10 -23.1GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 0 26.60 GastarExp GST ... ... ...dd 1.40 .38 355 .72 -31.8Gastar pfA GSTpA 2.16 13.7 ... 20.50 6.40 7 15.75 -12.1Gastar pfB GSTpB 2.69 14.5 ... 23.50 8.46 2 18.61 -1.4GatesInd n GTES ... ... 35 18.72 15.61 230 15.94 -11.8GazitGlobe GZT .37e 3.9 ... 11.00 9.01 14 9.61 -8.7GeeGroup JOB ... ... ...dd 6.50 2.00 1 2.23 -19.8GencoSh rs GNK ... ... ...dd 17.25 8.47 87 16.49 +23.8Generac GNRC ... ... 18 53.78 33.77 506 45.30 -8.5GAInv GAM 1.15e 1.0 ...q 36.59 32.20 29 33.88 -1.5GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 2 25.91 -2.6GnCable BGC .72 2.4 37 30.18 14.95 820 29.70 +.3GenDynam GD 3.72f 1.8 22 230.00 190.31 2405 211.75 +4.1GenElec GE .48 3.3 ...dd 29.47 12.73 64675 14.38 -17.7GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 37 24.34 -2.5GECap 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 +.8GenMills GIS 1.96 4.4 12 60.69 43.18 4413 44.37 -25.2GenMoly GMO ... ... ...dd .53 .28 85 .37 +11.6GenMotors GM 1.52 4.0 ...dd 46.76 31.92 16558 38.25 -6.7GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 421 6.06 -8.5Gensco GCO ... ... 13 55.30 20.90 219 43.50 +33.8GenesWyo GWR ... ... 24 84.40 61.44 518 72.26 -8.2GenesisEn GEL 2.88f 13.3 31 32.59 18.42 562 21.67 -3.0GenesisHlt GEN .24 16.7 ...dd 2.68 .60 417 1.44 +88.7GenieEn n GNE .30 7.0 ... 8.10 3.82 20 4.27 -2.1GenieE pfA GNEpA .64 8.8 ... 7.94 7.02 7 7.21 -1.8Genpact G .30f ... 20 34.79 24.28 323 31.90 +.5GenuPrt GPC 2.88f 3.2 20 107.75 79.86 1411 88.99 -6.3Genworth GNW ... ... 2 4.15 2.66 2242 2.88 -7.4GeoGrp s GEO 1.88 8.5 13 33.48 19.05 692 22.01 -6.7GeoPark GPRK ... ... ... 15.39 6.48 136 14.52 +46.5GaPw 77 n GPJA ... ... ... 26.14 23.01 16 24.48 -4.4Gerdau GGB .02e .4 ... 5.32 2.60 3210 4.85 +30.4GerNew GF 1.23e .4 ...q 21.49 15.67 25 19.34 -.5GettyRlty GTY 1.28 5.1 14 29.89 22.68 73 24.95 -8.1GigCapit n GIG ... ... ... 10.22 9.60 9.73 +.9GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.08 308 29.37 -9.1Glatfelter GLT .52 2.4 17 23.85 16.53 91 21.50 +.9Glaukos n GKOS ... ... ... 48.89 23.08 342 32.32 +26.0GlaxoSKln GSK 2.89e 7.2 ... 44.54 34.52 3955 40.20 +13.3GblBrCopp BRSS .24 .8 12 36.50 27.50 118 31.10 -6.0GlbMed n GMRE .20p ... ...dd 10.25 6.34 147 7.59 -7.4GlMed pfA GMREpA 1.88 7.8 ... 25.82 23.50 0 24.05 -5.0GlobNetL n GNL .94 5.2 29 23.87 15.55 495 18.26 -11.3GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.29 3 24.65 -4.0GlobPtrs GLP 1.85 11.2 ...dd 20.87 15.17 38 16.55 -.9GlobPay s GPN .04 ... 38 118.94 80.01 851 112.16 +11.9GlbShipLs GSL .40 33.3 ...dd 1.94 .97 75 1.20 +3.4GlbShip pfB GSLpB 2.19 9.1 ... 25.36 20.00 2 24.04 +.5GlbXNordic GXF .83e 3.7 ...q 24.68 21.41 3 22.40 -1.3GbXSpDvE SDEM .63e ... ...q 17.90 15.17 4 16.25 -.2GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.08 -.9GblXEffic EFFE .16p ... ...q 27.69 24.99 3 26.12 -2.0GblXPortgl PGAL .36e 2.9 ...q 13.10 10.38 11 12.57 +5.8GblXColum GXG .41e 3.8 ...q 11.51 9.26 62 10.92 +9.0GblXEmFtr EMFM .40e 1.7 ...q 26.16 20.79 1 24.04 +.3GbXMLP&E MLPX .60 4.8 ...q 14.60 11.36 207 12.44 -8.5GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 1 20.73 -.6GblXArg ARGT .09e .3 ...q 38.46 27.40 83 34.51 -2.3GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 103 24.51 -4.3GXSupInPf SPFF .99 8.4 ...q 13.00 11.70 31 11.83 -2.7GblXGuru GURU .28e .9 ...q 31.88 26.14 6 30.15 +1.5GbXGreece GREK .13e 1.2 ...q 11.56 8.57 895 10.52 +2.3GblXChCon CHIQ .12e .7 ...q 19.96 13.40 46 18.22 -2.4GblX MLP MLPA .90e 9.9 ...q 11.59 8.14 1260 9.09 -7.8GblXFertil SOIL .25e 2.4 ...q 11.01 9.03 2 10.35 -1.7GblXChiEn CHIE .41e 3.3 ...q 12.48 10.42 0 12.28 +8.2GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 153 20.67 -5.1GlbXChiFn CHIX .34e 1.9 ...q 21.04 14.30 7 18.30 +1.7GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.47 1 17.66 +3.9GblXPakist PAK ... ... ...q 19.23 12.15 6 12.93 +4.4GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 1 14.66 -4.0GblXNorway NORW .83e 5.8 ...q 14.63 11.10 58 14.43 +9.9GblXScUS n SCIU ... ... ...q 32.53 27.62 31 31.14 +.7GblXScEu n SCID ... ... ...q 29.75 25.67 11 28.45 +2.6GblXScAs n SCIX ... ... ...q 27.08 23.68 8 25.73 -.6GblXScJp n SCIJ ... ... ... 33.72 28.14 10 31.74 +.1GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 10 24.22 -2.7GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 20 23.06 +6.2GbX US Inf PAVE ... ... ... 17.80 13.80 42 15.90 -5.2GblFound n BOSS ... ... ... 20.72 15.35 5 18.29 +5.6GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 29 26.13 -4.5GlbXSilv rs SIL ... ... ...q 37.30 28.21 41 30.91 -5.3GlbXLith rs LIT ... ... ...q 41.21 28.00 188 33.00 -14.9GbX Gold rs GOEX ... ... ...q 25.21 20.08 3 22.79 -2.2GbXUran rs URA ... ... ...q 16.36 11.81 135 13.02 -13.5GlblScape GSB .06 1.6 20 5.51 3.27 5 3.65 +2.8Globalstar GSAT ... ... ...dd 2.59 .53 8727 .66 -49.8GlobantSA GLOB ... ... 53 54.84 33.87 317 45.22 -2.7GlobusMed GMED ... ... 46 52.56 27.79 1823 51.97 +26.4Glowpoint GLOW ... ... ...dd .65 .15 415 .19 -46.4GoDaddy n GDDY ... ... 93 65.34 37.25 883 64.75 +28.8GolLinhs s GOL ... ... ... 14.48 4.13 569 11.03 +25.9GoldFLtd GFI .02e .5 ... 4.70 3.06 3645 3.73 -13.3GoldResrc GORO .02 .4 64 5.33 3.08 258 5.09 +15.7GoldStdV g GSV ... ... ... 2.07 1.25 226 1.65 -5.7Goldcrp g GG .24 1.8 19 15.55 11.64 9904 13.66 +7.0GoldenMin AUMN ... ... ... .68 .36 48 .41 -6.0GoldStr g GSS ... ... 7 .92 .56 557 .72 -19.1GldFld GV ... ... 11 6.38 3.60 61 4.40 -10.2GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 50 25.82 -2.6GS BDC n GSBD 1.80 9.4 10 25.04 18.78 119 19.07 -14.0GS ActbtInt GSIE ... ... ...q 32.48 26.88 50 30.29 +1.0GS ActEM GEM ... ... ...q 39.44 30.30 72 35.80 GS ActEur GSEU .60e ... ... 33.94 28.87 4 32.11 +1.3GS ActJpn GSIY ... ... ... 36.02 29.20 1 34.45 +2.4GS US LgC GSEW ... ... ... 46.27 40.58 3 43.42 -.1GS HYBd n GHYB ... ... ... 50.32 48.05 0 48.53 -2.0GS CpBd n GIGB ... ... ... 50.44 47.97 2 48.07 -4.3GS ActLgC GSLC ... ... ...q 57.42 46.85 108 53.89 +1.0GS 0-1Yr n GBIL ... ... ... 105.09 99.91 29 100.08 +.1GS Indus n GVIP ... ... ... 57.97 45.03 9 53.46 +.9GS SCap n GSSC ... ... ... 45.33 39.39 5 44.03 +1.7GSCI37 GSC ... ... ...q 26.50 17.55 26.16 +9.1GoldmanS GS 3.20f 1.3 23 275.31 209.62 2885 240.09 -5.8GoldS pfK GSpK 1.59 5.7 ... 30.09 26.86 17 27.71 -3.0GoldS pfN GSpN ... ... ... 28.34 25.95 37 26.16 -6.0GoldS pfB GSpB 1.55 5.9 ... 27.27 25.20 10 26.07 +.7GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 8 22.72 -.1GoldS pfA GSpA .96 4.4 ... 24.46 21.25 26 21.76 -3.5GoldS pfD GSpD 1.02 4.6 ... 24.16 21.46 91 22.24 -1.5GS MLPEn GER .64 10.4 ...q 8.29 5.25 312 6.15 GS MLPInc GMZ 1.38 15.8 ... 10.66 7.55 203 8.71 -2.6GoodrPet n GDP ... ... ... 14.50 8.20 46 12.68 +16.2GormanR GRC .50 1.6 28 33.50 23.55 68 31.39 +.6vjGrace GRA .96 1.4 20 77.37 58.48 1343 69.32 -1.2Graco s GGG .53 1.2 15 49.69 34.89 1169 45.98 +1.7GrahamCp GHM .36 1.6 15 24.03 17.97 19 21.96 +4.9GrahamH s GHC 5.32f .9 23 625.45 536.90 9 610.05 +9.3Graingr GWW 5.44f 2.0 24 309.80 155.00 960 276.89 +17.2Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 5 25.54 -5.2GrmPrTr rs GPT 1.50 6.5 ... 31.26 21.12 959 22.95 -13.9sGranTrra g GTE ... ... ...dd 3.25 1.93 2757 3.29 +21.9GranaMon GRAM .25e 7.2 ... 5.15 2.25 80 3.48 +22.1GraniteC GVA .52 1.0 31 68.58 45.14 267 53.24 -16.1GranitPnt n GPMT 1.52f 9.1 ... 19.30 16.15 268 16.77 -5.5GraniteRE GRP/U 2.30 ... ... 42.10 35.51 2 38.89 -.5Gran Gld n BAR ... ... ... 142.87 123.68 1 131.61 +1.0GranCom n COMB ... ... ... 27.07 24.80 5 26.64 +1.8 GranSP n COMG ... ... ... 32.29 24.96 0 29.57 +6.8GrphTInt n EAF ... ... ... 16.45 14.44 1725 16.25 +4.8GraphPkg GPK .30 2.1 15 16.74 12.65 8589 14.57 -5.7GrayTelev GTN ... ... 6 17.80 11.25 1188 11.70 -30.1GrayTvA GTN/A ... ... 15 15.30 10.00 10.05 -30.0GrtAjax n AJX 1.20 8.9 9 15.40 12.27 34 13.47 -2.5GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.17 -.8GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 189 1.23 -4.7GtPlainEn GXP 1.10 3.4 16 34.72 27.60 1386 32.38 +.4GrtWstBcp GWB .80 1.9 16 45.00 33.27 482 41.44 +4.1GreenDot GDOT ... ... 43 69.37 33.81 304 61.04 +1.3GreenTrH n GHG ... ... ... 13.05 10.75 451 11.32 -12.6GreenbCos GBX .92f 2.1 9 54.45 41.45 285 44.00 -17.4Greenhill GHL .20 1.0 ...dd 26.00 13.80 312 19.95 +2.3Greif A GEF 1.68 2.8 20 65.60 47.97 139 60.01 -.9Greif B GEF/B 2.51e 3.9 21 71.95 52.50 3 64.95 -6.3Griffon GFF .28f 1.4 21 24.75 17.45 73 20.25 -.5Group1 GPI 1.00f 1.6 9 84.47 51.62 389 64.39 -9.3GrubHub GRUB ... ... ...cc 112.41 41.35 857 98.53 +37.2GAeroPac PAC 2.78e 2.6 ... 119.87 87.66 34 105.00 +2.2GpoASur ASR 3.31e ... ... 229.45 165.93 49 176.59 -3.2GpoAvalAc AVAL .40 4.6 ... 9.51 7.76 69 8.76 +3.1GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 6 9.89 +5.8GpSuprvi n SUPV ... ... ... 33.85 16.11 416 26.55 -9.4GpTelevisa TV ... ... ... 27.37 14.20 2442 17.05 -8.7GuangRy GSH .63e 2.2 ... 37.43 24.43 14 28.76 -13.9Guess GES .90 3.8 ...cc 24.01 9.56 791 23.71 +40.5GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 39 21.15 -7.0Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 7 24.19 -2.7GugCrdAllo GGM 2.18 10.1 ...q 24.03 21.08 17 21.59 -1.6GuggChina YAO .54e 1.5 ...q 39.91 27.39 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 89.75 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 167.14 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 90.86 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 30.51 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 135.00 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 27.80 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 98.02 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 122.20 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 94.00 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 102.27 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 162.61 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 36.67 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 11.5 ...q 9.42 7.72 128 8.36 -6.1GugChinTc CQQQ .60e 1.1 ...q 67.24 43.28 145 56.34 -7.1GugWater CGW .48e 1.4 ...q 36.40 31.90 33.82 -4.8GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 0 8.04 -4.2GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.90 0 25.92 -6.0GugSolar TAN .83e 3.3 ...q 26.70 17.46 101 24.89 -1.0GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.20 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.01 16.15 +8.8GugChinSC HAO .76e 2.5 ...q 33.23 24.27 13 30.62 +3.5GugChRe TAO .40e 1.3 ...q 33.38 23.21 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 26.66 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 30.85 5 37.57 +.6Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 29.37 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.06 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 53.92 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.34 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 1 42.57 -10.1GugMultAs CVY 1.07e 5.0 ...q 23.50 20.33 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 45.50 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 14 44.97 +3.4GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.81 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.46 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 41.13 46.41 -.2GugStrOp GOF 2.19 10.7 ...q 21.85 18.80 158 20.49 -5.1Guidewire GWRE ... ... ...dd 92.65 60.15 276 84.56 +13.9GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7sGlfmrkOf n GLF ... ... ... 35.40 17.80 53 34.70 +21.8H -HCA Hldg HCA .35p ... 14 106.84 71.18 3335 95.34 +8.5HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 102 42.00 +40.5HCP Inc HCP 1.48 6.6 12 33.67 21.48 2787 22.38 -14.2HDFC Bk HDB .37e .4 ... 110.77 79.30 450 94.89 -6.7HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 1 26.22 -.9HFF Inc HF 1.80e ... 18 51.74 30.06 819 37.77 -22.3HMG HMG ... ... ...dd 16.33 8.94 1 13.17 +5.4HNI Corp HNI 1.14 3.2 17 47.36 31.16 142 35.08 -9.0HP Inc HPQ .53 2.5 13 24.75 17.10 5611 21.48 +2.2tHRG Grp HRG ... ... ...dd 20.17 14.22 15294 11.70 -31.0HSBC HSBC 1.50e 3.0 ... 55.89 41.21 812 49.96 -3.3HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 42 25.73 -.3HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 57 26.41 -3.4HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 144 26.27 -2.1sHaemonet HAE ... ... 73 77.27 38.47 491 78.32 +34.8HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 2602 5.37 -29.1Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 6847 52.60 +7.6HalyrdHlt HYH ... ... 23 50.99 35.24 260 46.34 +.3HamBchBr HBB .34 1.5 ... 41.00 20.97 86 22.11 -13.9HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 24 38.98 -.9tHanJS JHS .87e 6.4 ...q 15.12 13.64 34 13.60 -8.4HanJI JHI 1.45e 8.8 ...q 18.85 16.42 8 16.53 -5.5HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 61 15.05 -12.1HanPfEq HPI 1.68 8.3 ...q 22.58 19.73 84 20.22 -5.6HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 54 19.66 -8.5HanPfd3 HPS 1.47 8.4 ...q 19.48 16.80 64 17.54 -6.5HanTxAdv HTD 1.45 6.6 ...q 26.79 21.00 77 21.94 -11.0Hanesbds s HBI .60 3.3 9 25.73 17.16 7489 18.27 -12.6HannArms HASI 1.32 6.8 27 25.28 17.33 221 19.33 -19.7HanoverIns THG 2.16 1.8 64 121.39 79.23 112 117.81 +9.0HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 6 25.15 -.7HarleyD HOG 1.48f 3.5 13 57.64 40.53 2609 41.82 -17.8HarmonyG HMY .05 ... ... 2.53 1.56 7351 2.05 +9.6HarrisCorp HRS 2.28 1.4 28 170.54 106.18 1273 159.75 +12.8Harsco HSC .20m 1.0 53 23.20 12.80 333 20.80 +11.5HarteHk rs HHS ... ... ... 14.50 7.27 21 9.10 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.26 -2.0HrtMuOp n HMOP ... ... ... 42.46 39.53 1 39.64 -1.3HartfFn42 HGH 1.97 6.8 ... 32.00 28.57 34 28.96 -1.0HartfdFn HIG 1.00 1.9 18 59.20 48.21 2573 52.20 -7.2HartfFn wt HIG/WS ... ... ... 53.33 42.48 51.29 -.5Haverty HVT .72f 3.9 19 27.23 17.70 66 18.35 -19.0HavertyA HVT/A .38a 2.1 14 27.10 18.00 18.00 -22.9HawaiiEl HE 1.24 3.6 24 38.72 31.71 425 34.55 -4.4Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 99 5.03 -15.5HlthcrRlty HR 1.20 4.4 43 36.25 26.27 1077 27.05 -15.8HlthcreTr HTA 1.22 5.0 44 32.84 24.19 1282 24.38 -18.8HeclaM HL .01e .3 ...dd 6.16 3.25 3688 3.86 -2.8HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 0 53.75 +1.4Heico s HEI ... ... ... 93.16 56.47 149 90.19 Heico A s HEI/A ... ... 58 78.65 47.00 145 74.65 HelixEn HLX ... ... ...dd 8.70 4.82 4238 7.92 +5.0HelmPayne HP 2.80f 3.9 ...dd 75.02 42.16 1177 71.67 +10.9Hemisphrx rs HEB ... ... ... .74 .28 721 .32 -7.5HennCap n HCAC ... ... ... 10.49 8.97 4 9.97 +1.7HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 15 10.60 +2.2sHerbalife HLF ... ... 23 104.97 60.71 1090 105.86 +56.3HercHld n HRI ... ... ... 72.99 33.27 285 55.59 -11.2HercTGC HTGC 1.24 10.3 14q 15.60 11.55 291 12.08 -7.9HercTG 24 HTGX 1.56 6.2 ... 25.85 25.02 7 25.07 -2.1HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 170 15.69 -12.9Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 0 24.20 -3.7Hersha rs HT 1.12 6.0 14 19.87 16.60 761 18.71 +7.5Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 1 23.15 -6.1Hersha pfE HTpE ... ... ... 26.40 22.66 2 23.10 -6.6tHershey HSY 2.62 2.8 20 116.49 91.92 3524 93.29 -17.8HertzGl HTZ ... ... ... 27.27 8.52 1260 21.42 -3.1Hess HES 1.33f 2.3 ...dd 59.56 37.25 4036 58.44 +23.1Hess pfA HESpA ... ... ... 67.42 48.24 81 66.53 +14.9HessMidP n HESM 1.29f 6.2 28 26.78 18.32 184 20.81 +5.0HP Ent n HPE .56f 3.2 43 19.48 12.70 10687 17.39 +21.1Hexcel HXL .50 .7 24 69.52 49.20 321 66.74 +7.9Hi-Crush HCLP 1.05e 8.6 14 15.45 7.25 858 12.15 +13.6sHighPtRs HPR ... ... ...dd 6.93 2.66 2372 6.75 +31.6HighlFlR n HFRO ... ... ... 16.60 15.00 126 16.02 +3.4HighwdPrp HIW 1.85 4.2 19 53.34 41.34 716 43.62 -14.3Hill Intl HIL ... ... ...dd 6.00 3.95 305 5.40 -.9Hill-Rom HRC .80f .9 23 91.11 71.91 800 88.02 +4.4HillenInc HI .83 1.8 23 49.35 34.65 165 47.20 +5.6HillmCT pf HLMp 2.90 8.5 ... 36.95 29.63 0 33.99 -1.0HilltopH HTH .28f 1.1 13 28.86 21.47 133 24.47 -3.4HilGrVa n HGV ... ... ... 47.75 32.20 628 43.35 +3.3Hilton HLT .60 .7 41 88.11 58.90 5684 81.93 +2.6HoeghLP HMLP 1.72 9.9 11 20.65 15.33 117 17.35 -7.0Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 23 25.75 -4.3HollyEngy HEP 2.62f 8.8 14 37.56 26.09 117 29.79 -8.3sHollyFront HFC 1.32 2.1 15 62.22 23.46 2144 62.11 +21.3HomeDp HD 4.12f 2.2 26 207.61 144.25 8650 185.72 -2.0Honda HMC .84e 2.4 ... 37.29 27.05 502 34.76 +2.0HonwllIntl HON 2.98 2.0 65 165.13 129.00 2395 146.80 -4.3Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 26 47.65 33.85 59 44.40 +.7tHorizGbl n HZN ... ... 37 19.26 7.69 263 7.72 -44.9HorizFn22 n HTFA ... ... ... 25.93 25.26 4 25.42 +.1HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 1 48.85 -2.9HorGKWld KLDW ... ... ...q 35.73 29.52 2 34.24 +2.3HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.35 59 20.55 -4.0JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.05 -1.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 35

Hormel s HRL .75 2.1 22 38.00 29.75 2220 36.31 -.2Hornbeck HOS ... ... ...dd 4.87 1.51 169 3.61 +16.1HostHotls HST 1.00a 5.1 16 21.53 17.26 5029 19.60 -1.3HoulihnL n HLI .80 1.8 18 52.81 32.72 126 44.63 -1.8HstnAEn HUSA ... ... ... 1.05 .22 474 .23 -30.6HovnanE HOV ... ... ...dd 3.41 1.66 1840 2.04 -39.1HHughes HHC ... ... 28 140.38 114.28 163 134.29 +2.3HuanPwr HNP 2.45e 9.6 ... 31.85 23.64 34 25.56 +2.2Hubbell HUBB 3.08 2.9 20 149.03 105.10 754 106.17 -21.6HubSpot HUBS ... ... ...dd 124.45 63.00 685 109.45 +23.8HudBayM g HBM .02 ... 10 10.25 4.60 310 7.05 -19.9HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.1 26 36.14 28.25 530 32.19 -6.0HugotnR HGT .09e 14.2 2 2.10 .55 98 .64 -54.6Humana HUM 2.00f .7 25 299.67 220.80 456 296.23 +19.4HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 5 39.12 +2.0HuntgtnEco HECO .47e .2 ...q 44.87 38.10 1 41.21 -1.1HuntgtnIng HII 2.88 1.1 23 276.69 183.42 226 251.50 +6.7Huntsmn HUN .65f 2.2 11 36.09 23.12 4102 29.82 -10.4Hyatt H ... ... 37 83.02 54.38 771 78.13 +6.2HysterYale HY 1.21 1.7 19 93.90 59.38 57 72.32 -15.1I -IAMGld g IAG 1.52f 27.9 91 7.25 3.55 2954 5.45 -6.5ICICI Bk IBN .16e 1.9 ... 11.26 7.58 4747 8.33 -14.4IDT Cp IDT 1.00f 17.9 ... 17.71 5.23 113 5.60 -47.2IEC Elec IEC ... ... ...cc 5.05 3.35 12 4.35 +5.6ING ING .14e .8 ... 20.58 16.31 3383 16.82 -8.9ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 30 25.42 -.5ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 34 25.63 -.3ION Geo rs IO ... ... ...dd 32.45 3.20 242 30.05 +52.2iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 25.24 24.66 24.88 -1.4IQ HdgMult QAI ... ... ...q 33.13 29.04 66 30.40 -.1IQ Hedge MCRO ... ... ...q 27.20 25.38 26.27 -1.1IQ HdgLgS QLS ... ... ...q 24.53 20.39 3 21.97 +.3IQ Ch SC n CSML ... ... ... 29.58 23.89 86 27.68 -1.3IQ HdgEv QED ... ... ...q 22.00 20.53 20.90 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 0 24.37 -3.1IQ CorePl n AGGP ... ... ... 21.05 18.96 34 19.03 -4.6IQ CoreBd n AGGE ... ... ... 19.88 18.43 1 18.50 -5.5IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.85 1 24.14 -1.1IQ 50HJpn HFXJ ... ... ...q 23.96 19.25 22.24 -1.5IQ 50HgEur HFXE ... ... ...q 21.45 18.94 1 20.25 -.4IQ 50HIntl HFXI ... ... ...q 22.80 19.78 17 21.53 -.6IQ RealRtn CPI ... ... ...q 27.85 27.15 8 27.50 +.3IQUSReSC ROOF 1.43e 6.0 ...q 27.88 22.60 13 23.91 -9.2IQMrgArb MNA ... ... ...q 31.92 29.98 58 30.67 -1.2IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 34.22 -2.0IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 15.60 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 11 28.03 -1.9IQVIA Hldg IQV ... ... 12 110.67 81.62 1037 96.50 -1.4IRSA IRS ... ... ... 32.97 21.22 83 23.85 -19.4iShGold IAU ... ... ...q 13.11 11.61 13749 12.65 +1.1iShGSCI GSG ... ... ...q 17.55 13.16 342 17.40 +6.9iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 733 22.25 -4.0iSAstria EWO .37e 1.5 ...q 27.41 19.55 41 25.25 +2.5iShBelg EWK .51e 2.4 ...q 23.00 19.33 66 20.93 -.4iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 12054 42.87 +6.0iShCanada EWC .48e 1.7 ...q 30.60 25.58 1587 28.09 -5.2iShEMU EZU .86e 1.9 ...q 47.13 39.32 6675 44.44 +2.4iSFrance EWQ .58e 1.8 ...q 33.73 28.05 600 32.60 +4.4iShGerm EWG .60e 1.8 ...q 35.87 29.73 1738 32.52 -1.5iSh HK EWH .61e 2.4 ...q 26.93 22.80 2942 25.36 -.2iSh SKor EWY .65e .9 ...q 79.07 62.05 3955 75.20 +.4iShMexico EWW .78e 1.5 ...q 57.82 47.79 3888 51.26 +4.0iShNeth EWN .66e 2.0 ...q 34.09 28.10 251 32.25 +1.6iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 260 46.97 -1.7iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 399 66.59 -4.9iShSpain EWP .99e 3.0 ...q 36.38 31.52 508 33.19 +1.3iSSwedn EWD .76e 2.3 ...q 36.71 32.02 260 33.37 -1.6iShSwitz EWL .75e 2.2 ...q 37.84 33.31 398 34.15 -4.0iShFrntr100 FM .30e .9 ...q 36.19 28.36 204 33.31 +.6iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 14 50.16 -.6iShxUSH bt HYXU .92e 1.7 ...q 57.19 48.35 27 54.97 +1.0tiShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.29 9 49.30 -3.7iShEMkHY EMHY 3.98 8.2 ...q 51.12 48.15 23 48.28 -3.4iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 1 46.34 -7.5iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.21 102 41.70 -.3iShGblSilv SLVP .29e 2.7 ...q 12.02 9.34 4 10.66 -1.6iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 32 23.08 +7.1iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 1 29.07 -1.0iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.02 8 88.21 +.1iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 9 52.67 -.8iShEMkBd LEMB .42e .9 ...q 50.78 45.39 127 48.88 +1.4iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.66 65 83.65 -.8iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.06 338 61.41 +1.1iShJpnSC SCJ 1.81e 2.2 ...q 85.34 67.45 45 81.62 +2.3iShThai THD 1.88e 1.9 ...q 103.71 76.35 190 98.67 +6.7iShIsrael EIS .81e 1.6 ...q 55.29 46.67 5 49.41 -3.7iShChile ECH .71e 1.3 ...q 56.53 41.34 148 54.51 +4.5iShBRIC BKF .54e 1.2 ...q 50.94 36.00 5 44.95 +1.0iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 22 55.49 +.1iShSilver SLV ... ... ...q 17.14 14.44 8407 15.58 -2.6iShS&P100 OEF 1.92e 1.6 ...q 127.67 104.39 505 117.25 -1.2iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 8 102.18 -3.2iShAcwiMV HACV ... ... ...q 29.95 27.41 28.97 -2.7iShMrnLG JKE 1.20e .7 ...q 173.88 135.71 16 166.13 +6.2iShMrnLC JKD 2.24e 1.5 ...q 167.90 142.15 17 153.27 -3.5iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 5 16.75 +2.8iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.64 4 18.04 -3.3iShSPTUS s ITOT ... ... ...q 65.40 53.79 478 61.13 iShSTNtMu SUB .86 .8 ...q 106.40 104.40 63 104.45 -.4iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.81 15 110.90 -1.9iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 849 112.16 -1.7iShChinaLC FXI .87e 1.9 ...q 54.00 37.51 22047 46.79 +1.3iShTransp IYT 1.70e .9 ...q 206.73 157.65 460 187.62 -2.1iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 0 52.46 +3.8iSCorSP500 IVV 4.38e 1.6 ...q 288.69 236.91 2563 268.15 -.3iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 6 181.60 -2.2iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.60 4870 105.85 -3.2iShEMkts EEM .59e 1.3 ...q 52.08 39.79 45046 46.97 -.3iShiBoxIG LQD 3.87 3.4 ...q 121.85 114.55 6027 115.06 -5.3iSKokusai TOK 1.60e 2.5 ...q 69.65 59.06 64.21 -.7iShCorUSTr GOVT .33 1.4 ...q 25.60 24.34 1117 24.41 -2.7iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.00 8 58.30 -3.7iShGblTech IXN 1.10e .7 ...q 171.45 128.06 34 158.70 +3.3iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.22 5 50.37 -4.7iSMrnMCG JKH .59e .3 ...q 220.00 176.47 1 208.91 +3.2tiShIndones EIDO .35e 1.4 ...q 30.61 25.66 1318 25.57 -10.1iSSP500Gr IVW 2.03e 1.3 ...q 166.51 133.53 572 156.37 +2.4iShNYMun s NYF ... ... ...q 56.36 54.26 10 54.35 -2.6iShGblHcre IXJ 2.72e 1.4 ...q 123.12 104.83 14 112.94 +.4iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 12 69.68 -.4iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 72.48 221 82.03 -1.0iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 121 37.25 +4.8iShCalMn s CMF ... ... ...q 59.75 57.68 57 57.77 -2.3iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.48 8 49.64 -3.2iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 3 83.04 -1.0iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 167 43.59 -3.6iShNANatR IGE .85e 2.4 ...q 38.02 30.59 37 36.00 +1.6iSh JPXNik JPXN ... ... ... 70.78 56.60 2 66.03 +1.7iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 222 83.10 -.6iShLatAm ILF .60e 1.6 ...q 39.54 28.00 1926 37.03 +8.4iShUSAMo MTUM .81e .8 ...q 113.60 84.64 469 107.18 +3.9iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 11 158.77 -.5iShPhilpns EPHE .20e .6 ...q 40.19 32.21 173 33.23 -14.4iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 929 110.77 -3.0iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 950 107.80 -2.7iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 4 44.85 +2.8iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 9 51.04 -2.6iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.30 4 39.21 -.7iShAsia50 AIA 1.02e 1.5 ...q 72.96 53.83 48 67.02 +1.5iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 6528 117.98 -7.0iSRTop200G IWY .82e 1.1 ...q 79.55 62.57 37 74.54 +1.9iShRTop200 IWL 1.02e 1.7 ...q 66.19 54.04 7 61.36 -.2iShIntSelDv IDV 1.51e 4.1 ...q 35.93 31.86 398 34.07 +.8iS Eafe EFA 1.66e 2.3 ...q 75.27 63.91 23698 70.90 +.8iShGerSC bt EWGS .69e 1.1 ...q 70.42 49.36 1 65.48 +1.8iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 402 87.42 -1.9iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.56 36 60.05 -7.3iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 146 122.58 +1.6iShNorC bt ENOR .58e 2.0 ...q 28.74 21.48 12 28.30 +9.7iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 115 207.44 -.3iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 2 171.84 -1.3iShIreland EIRL .55e 1.2 ...q 50.12 42.21 4 47.50 -1.0iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 618 189.28 -.3iSh10yCBd CLY 2.67 4.6 ...q 63.67 58.15 40 58.51 -7.4iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 17412 85.80 -1.7iShFinlC bt EFNL .51e 1.2 ...q 43.75 37.53 5 43.38 +10.0iShSft IGV .12e .1 ...q 183.23 130.68 214 174.32 +12.8iShCorUS n FTY ... ... ... 51.01 43.20 33 45.02 -9.3iShDenC bt EDEN .81e 1.2 ...q 71.11 59.50 4 67.39 -.3iShNetw IGN .25e .5 ...q 55.29 43.74 4 51.93 +7.1iShNATch IGM .73e .4 ...q 195.60 142.10 41 181.79 +7.7iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 14 56.73 -8.9iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 17 25.30 -.1iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 77 92.45 -8.8iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 34 98.98 +.8iShGbl100 IOO 2.14e 2.3 ...q 98.94 83.15 7 92.39 -.2iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 29 25.38 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 22 185.25 +3.3iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.84 2 109.99 -3.5iShIndia bt INDA .24e .7 ...q 38.21 31.54 2731 34.63 -4.0iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1578 121.42 -2.3iSMrnSCG JKK .87e .5 ...q 193.05 153.86 2 185.37 +3.3iShPoland EPOL .42e 1.7 ...q 30.19 23.14 206 25.16 -7.1iSMCGth IJK 1.88e .9 ...q 230.66 189.87 68 218.29 +1.1iShIntGvC GVI 1.99 1.9 ...q 111.75 107.29 59 107.40 -2.2iSR1KGr IWF 1.45e 1.1 ...q 146.15 115.57 864 137.24 +1.9iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 27 48.45 -7.8iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 903 148.37 -.2iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 731 125.40 -.3iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 461 192.86 +3.3iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.51 15 129.23 -5.0iShFltRtB FLOT .32 .6 ...q 51.10 50.78 1263 51.02 +.4iShR2K IWM 1.77e 1.1 ...q 160.63 134.12 14815 154.91 +1.6iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 232 84.96 -5.7iShChina MCHI .61e .9 ...q 76.72 50.21 4171 66.64 +.2iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 67.35 288 74.09 +1.5iSRus3K IWV 2.47e 1.6 ...q 169.20 139.27 167 158.05 -.1iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 15 69.48 -.8iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 45 129.52 -2.5iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 872 52.31 -.9iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 3 145.57 -4.4iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 100 157.33 -1.7iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 3 49.81 +.6iShTelecm IYZ .68e 2.5 ...q 34.12 26.34 401 27.68 -5.9iShTech IYW 1.20e .7 ...q 184.45 138.25 125 169.61 +4.2iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 7 91.06 -1.9iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.44 8 98.02 -7.5iShREst IYR 2.76e 3.7 ...q 83.27 71.27 7008 74.90 -7.5iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 10 114.03 +4.2iSh0-5Tips STIP ... ... ...q 101.11 99.37 148 99.77 -.1iShHmCnst ITB .09e .2 ...q 46.56 31.86 3496 39.24 -10.2iShInds IYJ 1.65e 1.1 ...q 158.32 125.23 74 143.50 -2.6 iShAerosp ITA 1.31e .7 ...q 207.47 149.17 283 198.14 +5.3iShHltcare IYH 3.01e 1.7 ...q 193.31 156.01 35 175.88 +.9iShFinSv IYG 1.21e .9 ...q 142.14 105.42 240 131.85 +1.1iShRegBks IAT .61e 1.2 ...q 54.74 41.83 82 50.92 +3.3iShInsur IAK .82e 1.3 ...q 69.95 59.34 4 65.14 -2.2iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 175 118.16 -1.1iShBroker IAI .65e 1.0 ...q 70.58 49.01 195 66.18 +5.4iShUSEngy IYE 1.14e 2.8 ...q 42.87 33.70 473 40.96 +3.3iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 12 111.53 +.4iShCrSPS s IJR ... ... ...q 80.68 66.77 1816 78.78 +2.6iShMedDev IHI 1.57e .8 ...q 194.27 155.25 145 190.55 +9.8iShConsGd IYK 2.43e 2.1 ...q 130.93 113.18 21 114.67 -9.5iShHltcPrv IHF .24e .1 ...q 172.85 137.38 8 164.15 +4.7iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.16 232 63.47 +.6iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 4 146.18 -5.3iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 45 99.13 -3.0iShPeru EPU .70e 1.6 ...q 44.95 32.90 12 44.28 +8.1iShCorEafe IEFA 1.56e 2.3 ...q 70.84 59.67 4302 66.85 +1.1iShOilEq IEZ .86e 2.3 ...q 40.47 29.57 54 37.54 +4.5iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 17 133.46 -.1siShO&GEx IEO 1.06e 1.5 ...q 71.30 50.49 74 71.52 +10.1iShAggrAllo AOA .98e 1.8 ...q 56.94 50.50 46 53.59 -.5iShEurope IEV 1.12e 2.3 ...q 50.81 43.43 319 47.76 +1.1iShGroAllo AOR .81e 1.8 ...q 46.77 42.78 39 44.52 -.9iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 64 98.68 +3.1iShModAllo AOM .71e 1.9 ...q 39.05 36.58 62 37.53 -1.3iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 17 24.77 -4.1iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 206 56.00 +1.4iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 65 155.15 +1.0iShConsAllo AOK .64e 1.9 ...q 35.27 33.49 26 34.07 -1.7iShEafeGr EFG 1.37e 1.7 ...q 85.81 71.68 100 80.92 +.2iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 2 24.37 -.6iShiB3-23x s IBCE ... ... ...q 24.76 23.52 5 23.58 -2.9iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.59 8 25.71 -2.8iShBd3-20 s IBDC ... ... ...q 26.38 25.82 10 25.89 -.7iStar STAR ... ... 5 12.68 9.75 332 10.09 -10.7iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 2 25.01 -1.4iStar pfG STARpG 1.91 7.7 ... 25.94 24.12 5 24.92 -2.4iStar pfI STARpI 1.87 7.6 ... 25.94 23.85 2 24.70 -1.9ITT Inc ITT .54f 1.1 19 57.62 36.93 308 49.82 -6.7iBio IBIO ... ... ...dd .55 .14 500 .16 -8.5Idacorp IDA 2.36 2.5 23 100.04 79.59 285 93.12 +1.9IDEX IEX 1.72f 1.3 32 150.72 102.69 439 137.16 +3.9iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 133.90 4178 141.41 -15.2Imax Corp IMAX ... ... ...cc 31.00 17.58 805 23.20 +.2ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 345 .26 -18.7ImpacMtg IMH ... ... 4 17.40 7.18 9 8.88 -12.6ImpOil g IMO .64f 2.1 60 32.81 25.91 384 30.10 -3.5IncOpR IOR ... ... 27 12.55 8.31 12.25 +10.5IndCDrillg ICD ... ... ...dd 5.48 2.72 87 4.46 +12.1IndepHld IHC .12f .3 14 39.85 17.25 4 36.30 +32.2IndepRT IRT .72a 7.7 19 10.63 8.26 419 9.30 -7.8IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 66 24.94 -4.5IndiaGCap IGC ... ... ...dd 1.63 .30 360 .58 -42.2IndoTel s TLK .67 ... ... 36.19 25.96 395 26.83 -16.7IndBach IBA .87e 1.4 ... 67.61 52.72 24 60.76 +6.0Infosys INFY .40e 2.3 16 18.71 13.88 4873 17.46 +7.6InfrREIT n HIFR 1.00 4.7 19 23.22 17.60 356 21.37 +15.0InfuSystem INFU ... ... ...dd 2.95 1.20 9 2.85 +23.9IngerRd IR 1.80 2.1 20 97.67 79.63 3892 85.01 -4.7Ingevity NGVT ... ... ... 82.67 53.62 112 78.99 +12.1Ingredion INGR 2.40 1.9 17 146.28 113.42 348 125.12 -10.5InnovInd n IIPR 1.00f 3.0 ... 36.88 15.72 196 33.81 +4.6InnoInd pfA IIPRpA ... ... ... 28.80 25.50 2 27.38 -2.0Innsuites IHT .01 .6 ...dd 2.27 1.23 0 1.56 -11.1Inphi IPHI ... ... 15 44.25 23.65 932 28.55 -22.0InsightS n INSI ... ... ... 21.10 18.71 20 18.82 -5.4sInsperity s NSP ... ... 28 77.95 34.88 398 77.15 +34.5InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .82 .12 .16 +21.1InstlldBPd IBP ... ... 32 79.40 46.65 151 59.00 -22.3Instructre n INST ... ... ...dd 46.50 23.40 239 40.95 +23.7IntegerHl ITGR ... ... ...dd 58.54 33.90 119 55.95 +23.5Intellichk IDN ... ... ...dd 4.55 1.50 7 2.00 -21.9IntellgSys INS ... ... ...dd 5.33 3.30 2 5.02 +10.1Intelsat I ... ... ... 10.93 2.44 4473 9.99 +194.7InterXion INXN ... ... ... 65.75 41.68 394 65.05 +10.4IntcntlExc s ICE .80e 1.1 17 76.30 57.91 2640 72.96 +3.4IntCtlHtls IHG ... ... ... 69.23 49.03 1879 63.26 -.4IBM IBM 6.28f 4.3 11 171.13 139.13 4247 146.72 -4.4IntFlav IFF 2.76f 1.9 36 157.40 128.42 335 142.05 -6.9IntlGmeT n IGT .80 2.9 ... 30.82 17.25 1070 27.33 +3.1IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.6 17 66.94 50.04 2639 52.38 -9.6IntlSeaw n INSW ... ... ... 23.43 15.23 90 20.66 +11.9IntTower g THM ... ... ...dd .78 .29 206 .66 +52.6Interpublic IPG .84f 3.4 16 26.01 18.30 6338 24.49 +21.5IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 5 25.56 +.3inTestCorp INTT ... ... 13 10.25 5.75 33 7.20 -16.8IntPotash IPI ... ... ...dd 5.12 1.58 2781 4.85 +1.9Intrexon XON ... ... ...dd 26.99 10.26 1066 18.08 +56.9Inuvo INUV ... ... ...dd 1.39 .70 335 .96 +17.9Invacare IVC .05 .3 ...dd 19.20 11.25 104 18.80 +11.6Invesco24 n IHTA ... ... ... 10.33 8.28 73 9.10 -11.7InvHiIn23 n IHIT ... ... ... 10.32 9.53 44 9.86 +.7InvAdvMu2 VKI .78 7.5 ...q 11.93 10.33 153 10.42 -8.4Inv Bond VBF .83a 4.6 ...q 20.29 17.80 22 17.89 -10.1InvCAVal VCV .79 6.8 ...q 13.20 11.53 66 11.65 -7.4InvDynCrd VTA .90 7.6 ...q 12.35 11.33 181 11.84 +1.1tInvHiInc2 VLT 1.24 9.0 ...q 15.25 13.66 5 13.72 -6.7Invsco iim IIM .84 5.9 ...q 15.47 13.64 147 14.22 -4.6tInvesco IVZ 1.16 3.9 12 38.43 30.19 5949 29.85 -18.3InvMtgCap IVR 1.64f 10.1 7 18.86 15.15 716 16.30 -8.6InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 6 24.93 -.3InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 3 25.08 -2.6InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 50 23.69 -5.2Invsco oia OIA .39 5.2 ...q 8.25 7.38 62 7.50 -6.3InvMuOpTr VMO .88 7.6 ...q 13.37 11.52 250 11.60 -6.5InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 143 11.65 -6.8InvPAVal VPV .79 6.8 ...q 12.68 11.54 56 11.63 -4.3Invsco iqi IQI .76 6.5 ...q 13.04 11.70 101 11.77 -5.9InvSrInco VVR .31 7.0 ...q 4.73 4.26 237 4.43 +.9InvTrIG VGM .88 7.3 ...q 13.80 12.09 107 12.11 -8.1InvTrNY VTN .85 6.7 ...q 14.00 12.61 23 12.72 -7.3InvTech ITG .28 1.4 ...dd 23.96 17.63 135 20.65 +7.3InvRlEst IRET .28 5.3 4 5.93 4.05 270 5.29 +6.0InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 0 23.52 -9.6Invitae n NVTA ... ... ...dd 11.28 4.35 536 5.73 -36.9InvitHm n INVH .44f 1.9 ... 24.30 20.25 1507 23.07 -2.1iPBetaCmd BCM ... ... ...q 32.00 25.00 1 30.54 +4.4iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.64 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.50 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 27.43 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 35.16 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.71 21.83 +3.0siPBetaCrOil OLEM ... ... ...q 20.48 12.86 0 20.36 +15.0iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.4 30 41.52 30.78 1722 34.33 -9.0iShItaly rs EWI ... ... ...q 34.45 26.46 882 33.93 +11.5iShJapan rs EWJ ... ... ...q 64.71 51.99 7392 60.95 +1.7iSMlasia rs EWM ... ... ...q 36.56 31.37 638 35.49 +7.6iShSing rs EWS ... ... ...q 28.35 23.00 441 27.62 +6.5iSTaiwn rs EWT ... ... ...q 39.36 33.85 5343 36.07 -.4iSh UK rs EWU ... ... ...q 38.05 32.82 1500 36.37 +1.5iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.54 329 49.61 -1.3iShCmdOpT CMDT ... ... ...q 41.95 33.50 3 38.13 +2.5iShCvBd ICVT .67e ... ...q 58.93 51.72 6 56.43 +2.4iShCorEM IEMG .95e 1.7 ...q 62.70 48.26 8103 56.86 -.1iSh 10 Cp n LLQD ... ... ... 51.31 47.11 47.11 -8.1iSh 5-10Cp n MLQD ... ... ... 49.96 47.52 47.52 -3.8iShColomC ICOL .43e 2.7 ...q 16.51 13.43 2 15.72 +8.9tiShEnhBd n IGEB ... ... ... 50.77 48.16 0 48.07 -4.5iShDefBd n HYDB ... ... ... 51.96 49.25 49.51 -2.3iShFSIntSC ISCF .12p ... ...q 34.73 27.78 27 33.03 +1.8iShRs2500 n SMMD ... ... ... 45.58 38.87 43.55 -.3iShFacSIntl INTF .17p ... ...q 31.21 25.88 123 29.26 +1.4iShArgGl n AGT ... ... ... 32.94 24.18 2 29.63 -1.8iShFS USA LRGF .19e ... ...q 33.93 27.78 111 32.02 +.7iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 28 39.56 +.1iShFacSGbl ACWF .11p ... ...q 34.07 26.27 28 30.84 +.6iSh iBd23 n IBML ... ... ... 25.96 24.65 39 24.70 -2.1iSh IntDv n IDEV ... ... ... 62.47 53.10 13 58.92 +.7iShMgRE rs REM ... ... ...q 48.54 39.80 84 42.59 -5.8iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 235 46.74 -.8iShDvlValu IVLU ... ... ...q 28.44 23.75 10 26.98 +2.1iSh 3-10yr n IMTB ... ... ... 51.95 47.54 1 47.70 -4.0iShSaudi KSA ... ... ... 31.62 24.50 188 30.81 +17.7iSh MinVl n SMMV ... ... ... 30.51 26.90 0 29.45 +.9iShIntDevM IMTM .30p ... ...q 33.00 27.27 30 30.90 +1.3iShIntDevQ IQLT .55p ... ...q 31.40 27.06 59 29.86 +.7iShLwCarb CRBN .94p ... ...q 125.97 105.96 7 117.53 +.5iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 1 28.03 -1.0iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.13 56 26.76 +1.0iShMsciChA CNYA ... ... ... 35.68 25.45 4 31.00 -3.2iSh IntDvGr IGRO ... ... ... 62.04 53.27 3 57.01 -4.0iShMultiTc TCHF ... ... ... 42.80 34.12 1 39.82 +2.7iShMultInd INDF ... ... ... 33.67 29.24 0 30.38 -4.7iShMultHl HCRF ... ... ... 35.18 28.03 1 32.29 +2.1tiShiB20Mun IBMI .24 1.0 ...q 25.44 25.22 19 25.23 -.5iShMultMat MATF ... ... ... 36.19 29.45 32.31 -5.5iSh MultFin FNCF ... ... ... 37.85 30.16 2 34.97 -1.1iShMultiEn ERGF ... ... ... 30.28 23.28 0 29.09 +2.8iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 7 91.63 +.9iShCHAust HAUD 1.81p ... ...q 25.23 22.42 23.39 -4.5iSh MultCnS CNSF ... ... ... 27.25 23.76 24.00 -9.3iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 343 34.10 -2.0iSh MulConD CNDF ... ... ... 34.24 27.45 0 32.39 +3.4iSh MultUt UTLF ... ... ... 28.56 23.93 25.58 -4.0iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 669 30.54 +2.4iShGblReit REET .94e 3.8 ...q 26.68 23.40 204 24.54 -5.9iSh AdapJp DEWJ .18p ... ... 31.33 25.92 29.61 -.4iSh AdapC DEFA .48p ... ... 30.45 27.17 0 27.82 -5.4iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.21 +1.5iShCoreInt IAGG ... ... ... 53.61 51.09 175 52.48 +.8iShEurSC HEUS ... ... ...q 30.92 27.52 29.86 -.4iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.05 18 60.17 +.9iShEurMV HEUV .98 4.0 ...q 25.74 23.44 0 24.66 iShIntHdCp LQDH 2.76 2.8 ...q 99.18 94.20 3 96.89 -.5iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 1 25.75 -2.5iShJpMinV JPMV .70e 1.0 ...q 72.41 60.23 23 70.19 +3.4iShEafeMV HEFV ... ... ...q 27.90 25.95 1 27.82 +.9iShEuMinV EUMV .67e 2.6 ...q 26.69 23.66 73 25.76 +1.6 iShCHNk400 HJPX .19p ... ...q 32.09 26.19 1 29.90 -1.6iShCorEur IEUR 1.18e 2.3 ...q 53.97 45.80 101 50.83 +1.3iShxJMinV AXJV .84p ... ...q 38.95 32.41 1 36.72 +1.0iSh2022Mu IBMK .09e ... ...q 26.37 25.30 13 25.31 -1.4iShEm exCh EMXC ... ... ... 58.49 50.03 0 53.54 -.7iShYdOpBd BYLD .75 3.1 ...q 26.66 24.13 21 24.19 -3.2iSh2021Mu IBMJ .07e ... ...q 26.08 25.20 11 25.26 -.6iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 27.93 +.1iShRussia rs ERUS ... ... ...q 39.23 27.18 633 33.54 +.1iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 898 29.77 +.3iShCHMex HEWW 1.41p ... ...q 21.71 18.75 20.07 +.4iShH10yCBd CLYH .31e ... ...q 27.42 24.84 1 26.25 -.6iShCHSpain HEWP .31p ... ...q 24.63 20.85 0 22.37 +.9iShHEmBd EMBH .30e ... ...q 27.37 25.29 14 26.38 -.6siShCHItaly HEWI .55p ... ...q 18.67 16.05 1 18.78 +11.6iShShMMu MEAR .27e ... ...q 50.18 49.61 12 49.78 -.1iSCHEafSC HSCZ .19p ... ...q 32.04 28.02 0 31.45 +1.6iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.81 8 26.86 iShGbMM rs PICK ... ... ... 37.91 25.02 33 34.85 +.6iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 29.00 -1.4iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 32 50.27 +.1iShCH UK HEWU .24p ... ...q 24.77 22.21 2 24.02 -1.2iSh ESG Sl ESGE ... ... ... 81.63 62.03 31 73.15 -1.0iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 0 26.46 -2.1iShEMktMV HEMV ... ... ...q 29.20 24.95 0 27.50 +.4iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 1046 50.09 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.36 790 33.08 -.8iShCHSoK HEWY .48p ... ...q 32.01 27.09 30.25 iShFacEmg EMGF .13p ... ...q 53.84 40.69 33 49.47 iSh iBd26 n IBDR ... ... ... 24.92 23.20 9 23.31 -5.0iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 27 25.14 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 82 25.04 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 89 24.76 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.24 85 24.30 -3.1iSiBd12-22 s IBDN .55e ... ...q 25.42 24.25 70 24.32 -2.6tiSiBd12-25 s IBDQ .64e ... ...q 25.37 23.88 24 23.88 -4.6iSiBd12-24 s IBDP .63e ... ...q 25.44 24.00 28 24.10 -3.8iSiBd12-21 s IBDM .47e ... ...q 25.19 24.30 99 24.38 -1.7IsoRay ISR ... ... ...dd .64 .38 128 .46 +15.3IsraelChm ICL .27e 5.9 ... 4.95 3.85 174 4.59 +13.6IssuerDir ISDR .20 1.2 55 18.95 11.30 0 16.05 -12.5ItauCorpb ITCB 2.48e 16.2 ... 15.79 10.28 12 15.30 +13.8ItauUnibH ITUB .32e 2.2 ... 16.98 10.02 6364 14.84 +14.2IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 38 14.19 -6.2J -JAlexHld n JAX ... ... 34 12.80 8.70 22 12.00 +23.7JJill n JILL ... ... ... 13.71 4.17 307 5.23 -32.9sJBG Smth n JBGS .23p ... ... 36.07 30.79 571 36.44 +4.9JMP Gp27 n JMPD ... ... ... 25.62 24.11 12 24.90 -1.5JMP Grp JMP .36 7.0 74 7.70 4.92 8 5.16 -7.9JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 2 25.60 +1.2JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 25 26.10 -3.5JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.25 8 62.33 -.3JPMIntEq JPIN 1.08e 1.8 ...q 63.18 54.09 61 60.35 +.5JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 20 58.92 +1.0JPM DREq JPUS .26p ... ...q 74.59 63.05 15 70.14 -.5JPM DivInt JPIH ... ... ... 30.65 27.59 29.52 -1.6JPMDsfEu JPEU ... ... ... 64.34 54.69 1 60.78 +.7JPM DivEu JPEH ... ... ... 29.58 26.58 27.99 -1.0JPM Val n JVAL ... ... ... 27.44 24.90 25.69 -1.6JPM Qual n JQUA ... ... ... 27.51 24.85 25.92 -.6JPM Mom n JMOM ... ... ... 27.55 24.95 25.95 +1.2JPM MinV n JMIN ... ... ... 26.62 24.93 25.20 -2.3JPM US Dv JDIV ... ... ... 26.74 24.18 24.76 -6.5JPM DivAlt JPHF ... ... ... 28.92 24.93 24 25.41 -2.9JPM FutSt n JPMF ... ... ... 25.34 24.33 1 24.77 -1.5JPM UlSh n JPST ... ... ... 51.03 48.88 232 50.13 +.1JPM SCap n JPSE ... ... ... 30.81 27.03 25 29.69 JPM GlB n JPGB ... ... ... 52.89 50.22 3 50.34 -1.6JPM Evnt n JPED ... ... ... 25.37 24.55 24.69 -2.1JPM Disc n JPHY ... ... ... 52.80 49.72 7 50.10 -2.3JPM USMid JPME ... ... ... 66.84 57.20 7 63.77 JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 9595 110.10 +3.0JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 27 25.27 -.4JPMCh pfB JPMpB 1.68 6.4 ... 27.64 25.76 55 26.34 -2.6JPMAlerian AMJ 2.29 8.9 ...q 32.08 23.17 2620 25.81 -6.0JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 47 26.02 -2.4JPMCh pfG JPMpG 1.52 5.9 ... 27.43 25.30 44 26.15 -3.0JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 63 26.14 -2.9JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 15 31.77 23.70 1843 27.14 +3.4JacobsEng JEC .60 1.0 23 72.18 49.31 626 58.21 -11.7JaggedPk n JAG ... ... ... 16.55 10.96 820 14.19 -10.1JHardie s JHX .38e 2.1 83 18.79 13.55 8 17.88 +1.5Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.08 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.96 54 50.05 -.2JanusHn n JHG 1.28 4.0 ... 41.64 30.24 643 32.24 -15.7JpnSmCap JOF .13e 1.1 ...q 13.06 9.42 21 12.22 +3.5Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 345 29.03 -26.3JernignC n JCAP 1.40 7.3 11 24.89 15.90 86 19.26 +1.3Jianpu n JT ... ... ... 9.49 4.75 138 5.28 -18.5JinkoSolar JKS ... ... 33 30.50 16.06 231 18.62 -22.6JBeanTch JBT .40 .4 43 122.65 82.45 120 109.65 -1.0JHMultLgC JHML .10p ... ...q 37.14 30.72 25 34.80 JH MultMdC JHMM .08p ... ...q 36.30 30.04 46 34.34 +.7JH MultCns JHMC .07p ... ...q 33.38 27.14 1 30.81 +.7JH MultFin JHMF .08p ... ...q 39.70 30.70 1 37.26 +1.4JH MultHltC JHMH .05p ... ...q 34.56 28.23 31.14 JH MultTch JHMT .09p ... ...q 47.35 35.19 5 43.46 +5.8JH MultEn JHME ... ... ... 32.02 24.30 7 31.45 +6.0JH MultMat JHMA ... ... ... 38.20 30.00 33 35.00 -2.6JH SmCap n JHSC ... ... ... 28.27 24.27 3 25.96 -.6JH MultDev JHMD ... ... ... 32.58 27.42 7 30.87 +1.5JH MultUt JHMU ... ... ... 29.74 25.00 26.77 -2.7JH MulCnSt JHMS ... ... ... 28.79 25.29 1 25.40 -8.4JH MultInd JHMI ... ... ... 37.55 29.96 34.21 -2.5JH HedgEq HEQ 1.50 8.9 ...q 17.95 15.87 48 16.92 -2.8JH TxAdY HTY 1.28 15.1 ...q 10.25 8.27 13 8.50 -3.6JohnJn JNJ 3.36 2.6 17 148.32 122.15 8072 128.01 -8.4JohnContl n JCI 1.04e 3.0 23 44.37 32.89 5528 34.34 -9.9JonesEngy JONE ... ... ...dd 2.70 .54 750 .67 -39.3JonesLL JLL .74f .4 29 178.75 110.15 329 169.18 +13.6Jumei Intl JMEI ... ... 28 4.20 2.00 364 2.54 -13.0JnprNtwk JNPR .72 2.9 13 30.96 23.61 2888 24.48 -14.1Jupai n JP .40f 2.0 20 29.00 7.36 69 19.52 +5.6JustEngy g JE .41 ... 5 6.29 3.86 121 4.06 -5.4JustEn pfA JEpA ... ... ... 27.70 21.29 30 23.42 -5.8K -K12 LRN ... ... 77 21.18 12.72 661 15.42 -3.0KAR Auct KAR 1.40 2.7 18 56.75 40.27 419 52.76 +4.5KB FnclGp KB ... ... ... 63.96 43.47 85 55.79 -4.6KB Home KBH .10 .4 31 38.80 19.94 1376 26.65 -16.6KBR Inc KBR .32 1.9 12 21.70 13.36 3546 16.60 -16.3KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 1 25.53 +.9KKR KKR 1.31e 6.3 9 24.50 17.61 883 20.89 -.8KKR pfA KKR.PRA ... ... ... 27.69 25.45 11 25.76 -4.6KKR pf B KKRpB 1.63 6.4 ... 27.37 25.31 14 25.42 -5.0KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 54 15.96 -.6KKR RE n KREF 1.39e ... ... 23.99 18.09 77 19.80 -1.0KMG Chm KMG .12 .2 24 70.60 45.65 60 63.61 -3.7KT Corp KT ... ... ... 18.82 12.70 297 13.42 -14.0Kadant KAI .84 .9 28 114.00 59.30 36 94.35 -6.0Kadmon n KDMN ... ... ... 5.86 2.05 207 4.17 +15.2Kaman KAMN .80 1.3 35 65.24 45.50 93 62.04 +5.4KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.30 -3.5KC Southn KSU 1.44f 1.3 20 114.91 88.66 1996 106.70 +1.4KapStoneP KS .40 1.2 12 35.01 19.59 713 34.42 +51.7KaynAEnD KED 1.60 9.7 ...dd 19.07 14.10 16 16.56 -4.9KA EngTR KYE 1.32m 14.4 ...q 12.30 8.30 87 9.17 -8.8KA MLP KYN 1.80 10.2 ...q 20.38 14.38 276 17.65 -7.3KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 1 25.19 -.2KAMidsEn KMF 1.80m 14.4 ...q 16.12 11.36 51 12.47 -9.6KeanGrp n FRAC ... ... ... 19.83 12.42 953 15.56 -18.1tKellogg K 2.16 3.6 15 74.28 58.76 4916 60.10 -11.6KelsoTch g KIQ .03f 4.8 ... .89 .24 7 .62 +19.2Kemet KEM ... ... 25 27.35 11.19 778 17.67 +17.3Kemper KMPR .96 1.6 27 71.52 36.35 239 60.40 -12.3Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 4 26.05 -.1Kennamtl KMT .80 2.2 23 52.52 32.23 1607 36.93 -23.7KennWils KW .76 4.1 ...cc 20.75 15.95 397 18.75 +8.1KenonHld n KEN ... ... ... 33.22 12.06 0 15.33 -29.2KeyEngy KEG ... ... ... 24.79 8.20 77 15.64 +32.7Keycorp KEY .40f 2.0 14 22.40 16.28 9029 20.29 +.6tKeycorp pfI KEYpI ... ... ... 29.97 27.15 22 27.20 -5.9Keysight KEYS ... ... 40 55.21 35.62 562 53.79 +29.3KilroyR KRC 1.70 2.4 15 77.70 62.91 668 71.43 -4.3KimbRoy n KRP 1.44f 8.0 ... 20.24 15.06 4 17.97 +10.6KimbClk KMB 4.00f 3.9 16 134.30 97.10 2645 102.69 -14.9Kimco KIM 1.12 8.0 15 21.24 13.16 7362 14.07 -22.5Kimco pfI KIMpI 1.50 6.3 ... 25.49 23.87 4 24.00 -4.7Kimco pfJ KIMpJ 1.38 6.3 ... 25.61 21.59 18 21.83 -12.8tKimco pfK KIMpK 1.41 6.4 ... 25.56 22.16 6 22.14 -11.8Kimco pfL KIMpL ... ... ... 25.99 20.52 15 20.76 -16.1KindMorg KMI .80f 4.9 23 21.25 14.69 11360 16.22 -10.2KindM pfA KMIpA ... ... ... 46.20 29.98 47 31.40 -17.3KindredHlt KND .48 5.4 ...dd 11.90 5.50 460 8.90 -8.2Kingsway KFS ... ... ...dd 6.35 3.65 21 3.95 -21.8Kinross g KGC ... ... 30 4.91 3.35 7972 3.91 -9.5sKirbyCp KEX ... ... 37 88.80 59.25 736 87.00 +30.2KirklLak n KL .02e ... ... 17.74 11.52 421 16.57 +7.9KiteRlty pf KRGp 2.06 8.2 ... 25.03 tKiteRlty KRG 1.27f 8.7 5 21.57 13.90 2007 14.61 -25.5KlondexM g KLDX ... ... ... 3.89 1.29 1466 2.44 -6.5KnSwftT rs KNX .24 .6 25 51.94 30.48 7094 39.30 -10.1Knoll Inc KNL .60 2.9 14 24.47 16.57 434 20.44 -11.3KnotOffsh KNOP 2.08 10.1 ... 24.15 19.15 86 20.65 -.5Knowles KN ... ... 9 19.13 10.95 1195 11.15 -23.9Kohls KSS 2.44f 4.0 12 69.48 35.16 2835 60.85 +12.2Koppers KOP 1.00 2.2 12 51.80 33.90 124 45.75 -10.1KoreaElc KEP ... ... ... 20.38 14.12 334 16.60 -6.3KoreaFd KF 4.50e ... ...q 44.64 38.03 6 41.09 -.4KornFer KFY .40 .7 23 55.45 31.19 217 54.20 +31.0KosmosEn KOS ... ... ...dd 8.62 5.15 3445 7.15 +4.4KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.79 -2.0KrS ChIn n KWEB ... ... ... 68.39 53.99 521 57.78 -1.4KranChinA KBA 9.93e ... ...q 39.22 27.31 80 33.42 -3.0KraneChCm KCNY .22e .6 ...q 37.87 32.60 3 37.16 +5.9KranShFtse KEMP ... ... ...q 29.85 22.78 26.41 -.7KrnChEnv n KGRN ... ... ... 27.96 23.37 24.20 -4.3KrnOnBelt n OBOR ... ... ... 28.16 24.47 3 25.70 +.5KrS CnTc n KEMQ ... ... ... 28.97 23.87 60 25.28 -1.0KratonCp KRA ... ... 16 53.99 30.70 530 48.20 +.1Kroger s KR .50 2.0 13 31.45 19.69 9689 25.63 -6.6KronosWw KRO .68f 2.9 8 29.49 16.15 201 23.72 -8.0Kyocera KYO ... ... ... 71.92 53.79 41 58.80 -10.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 36

L -L Brands LB 2.40 6.8 10 63.10 34.20 2926 35.44 -41.1L-3 Tch LLL 3.20f 1.6 20 218.71 159.43 1118 200.93 +1.6LCI Inds LCII 2.20 2.2 18 132.73 86.25 339 98.60 -24.2tLG Display LPL ... ... ... 17.05 11.17 1799 10.67 -22.5LGL Grp LGL ... ... 19 6.70 4.25 13 5.40 -3.9LMP CapIn SCD 1.24f 9.7 ...q 14.75 12.22 37 12.78 -8.4LSB Inds LXU ... ... ...dd 11.71 5.36 398 5.81 -33.7LSC Com LKSD 1.04f 5.9 ... 26.73 11.79 164 17.49 +15.4LTC Prp LTC 2.28f 6.5 15 52.85 34.46 361 35.28 -19.0LaQuinta LQ ... ... 65 21.06 13.11 2024 19.51 +5.7LaZBoy LZB .48 1.6 20 34.25 23.15 286 29.30 -6.1LabCp LH ... ... 20 181.72 136.61 1199 172.48 +8.1LadderCap LADR 1.26 9.1 19 15.39 12.83 653 13.83 +1.5LadThalFn LTS .04 1.2 ...dd 3.67 2.11 142 3.39 +7.3LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 28 25.04 -1.1LadThal27 n LTSL 1.63 6.7 ... 25.16 24.00 5 24.46 -1.8sLambWst n LW .77 1.2 25 66.13 40.75 866 66.41 +17.6Lannett LCI ... ... 6 30.35 14.40 330 16.00 -31.0LaredoPet LPI ... ... 5 13.46 7.41 2876 10.99 +3.6LVSands LVS 3.00 4.1 20 79.84 56.33 4937 73.11 +5.2LaSalleH LHO 1.80 6.0 16 31.75 24.10 1129 29.99 +6.8LaSalH pfI LHOpI 1.59 6.6 ... 26.00 23.87 2 24.21 -3.5LaSalHt pfJ LHOpJ 1.58 6.5 ... 26.50 23.67 5 24.29 -5.6Latam Air LTM ... ... ... 17.39 10.53 983 15.11 +8.7LatAmDisc LDF .03e .3 ...q 13.25 9.80 12 11.62 +1.2LattDvMkt RODM .62e 2.1 ...q 31.02 26.25 51 29.44 +.8LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 2 25.36 -1.6Latt RE n RORE ... ... ... 16.02 13.27 5 13.93 -10.1LattUSEqt ROUS .39e ... ...q 33.42 26.68 0 31.36 +.3LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 0 31.83 +.8HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.2 ...q 19.39 15.59 24 18.34 +1.9Lazard LAZ 1.76f 3.3 14 60.00 40.50 702 53.60 +2.1LazWldDiv LOR .69 6.0 ...q 12.63 10.71 16 11.40 -2.0LeafGrp LFGR ... ... ...dd 10.15 6.35 11 7.10 -28.3LearCorp LEA 2.80f 1.5 14 202.42 133.78 694 189.50 +7.3Lee Ent LEE ... ... 5 2.78 1.75 241 2.25 -4.3LegacyAc n LGC ... ... ... 9.91 9.51 1 9.65 +.2LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.05 9.82 14 10.02 +.8LeggMason LM 1.36f 3.4 11 47.13 36.10 2230 39.58 -5.7LegMas56 n LMHA ... ... ... 28.47 25.57 16 25.89 -5.0LegM 5,4 56 LMHB ... ... ... 25.73 23.37 65 23.79 -5.8LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8LM IntLoV LVHI ... ... ... 29.13 25.85 7 27.15 -3.7LM EM LoV LVHE ... ... ... 31.44 25.79 0 28.41 +3.2LeggPlat LEG 1.44 3.4 20 53.96 41.25 1853 42.72 -10.5LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 25.31 +.7LeidosHld LDOS 1.28a 2.0 25 70.11 50.94 753 65.61 +1.6LejuHldgs LEJU .20e ... ...dd 3.48 1.02 93 1.09 -24.3LendingClb LC ... ... ...cc 6.56 2.69 8089 2.86 -30.8LennarA LEN .16 .3 14 72.17 49.34 5479 54.29 -14.2LennarB LEN/B .16 .4 12 58.65 41.30 89 43.91 -15.0Lennox LII 2.04 1.0 27 223.05 160.18 626 196.33 -5.7sLeo Hld un LHC ... ... ... 10.10 9.40 3 10.20 +2.3LeucNatl LUK .40 1.6 44 28.30 21.61 2876 24.31 -8.2LevelBr n LEVB ... ... ... 5.50 3.50 28 5.40 +24.1LexRltyTr LXP .71f 9.0 10 10.65 7.59 698 7.92 -17.9LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.46 1 49.77 -3.0Libbey LBY .47 8.3 ...dd 10.81 4.60 87 5.69 -24.3LbtyASE USA .72e 11.6 ...q 6.80 5.42 748 6.23 -1.1LbtyASG ASG .38e 6.4 ...q 6.49 4.59 59 5.97 +7.8LibOilSv n LBRT ... ... ... 23.30 16.00 243 19.94 -12.9LibtProp LPT 1.60 3.9 19 45.40 37.77 694 40.68 -5.4LifeStorg LSI 4.00 4.6 30 91.73 69.00 605 87.45 -1.8LightInBox LITB ... ... ...dd 3.46 1.61 12 2.17 -5.7LilisEn n LLEX ... ... ...dd 5.69 2.96 69 3.94 -22.9LincNat LNC 1.32 1.8 10 86.68 63.10 876 71.78 -6.6LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.4 43 100.40 82.31 87 88.00 -.2LineCp n LN ... ... ... 47.81 32.69 210 36.66 -10.6LionsGat A LGF/A .09p ... ... 36.48 24.56 299 25.82 -23.6LionsGat B LGF/B ... ... ... 34.41 22.50 139 24.04 -24.3LiqTech LIQT ... ... ...dd .84 .25 286 .38 -32.4LithiaMot LAD 1.00 1.0 12 127.99 86.05 521 96.96 -14.6LiveNatn LYV ... ... ...cc 49.11 31.70 1282 40.27 -5.4LloydBkg LYG .47a 13.1 ... 4.21 3.26 5239 3.61 -3.7LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 48 363.00 266.01 1847 330.40 +2.9Loews L .25 .5 15 53.59 45.01 1097 51.70 +3.3LomaNeg n LOMA ... ... ... 26.89 20.03 402 20.12 -12.7LaPac LPX .13p ... 15 31.19 22.07 1098 29.41 +12.0Lowes LOW 1.64 2.0 19 108.98 70.76 9154 83.28 -10.4Lubys LUB ... ... ...dd 3.43 2.35 89 2.64 LumberLiq LL ... ... ...dd 41.33 19.46 962 24.63 -21.5LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 20 67.85 38.50 176 39.85 -28.5Lydall LDL ... ... 16 60.00 42.51 36 46.15 -9.1LyonBas A LYB 4.00f 3.8 9 121.95 78.01 2054 106.49 -3.5M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 764 182.46 +6.7M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.2 ... 1090.00 1009.50 1022.50 -6.2M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1012.48 1030.00 MAG Slv g MAG ... ... ... 13.84 9.29 115 11.20 -9.4MBIA MBI ... ... ...dd 10.97 6.04 1072 8.79 +20.1MDC MDC 1.20f 4.1 11 35.18 26.45 394 29.44 -7.7MDU Res MDU .79 2.8 24 28.54 24.29 448 28.06 +4.4MFA Fncl MFA .80 10.6 10 8.90 6.72 1676 7.56 -4.5MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 0 25.71 -2.5MFA pfB MFApB 1.88 7.5 ... 25.89 24.53 11 25.02 -1.1MFC Bcp MFCB ... ... ...dd 9.62 5.69 4 6.25 -19.8tMFS CAMu CCA .60 5.8 ...q 14.00 10.31 4 10.33 -10.3MCR MCR .72a 8.9 ...q 8.76 8.00 124 8.05 -5.1MGF MGF .41 9.1 ...q 5.01 4.50 21 4.51 -5.8MFS HInM CXE .30 6.1 ...q 5.51 4.84 77 4.88 -6.9MFS HYMu CMU .28 6.2 ...q 4.89 4.37 94 4.43 -4.2MFS IHI CIF .25 9.2 ...q 3.03 2.63 84 2.69 -8.5MIN MIN .42 10.9 ...q 4.38 3.85 194 3.88 -6.5MFS InvG CXH .50 5.3 ...q 10.33 9.27 72 9.46 -2.6MMT MMT .52 9.1 ...q 6.29 5.65 189 5.70 -6.1MFM MFM .38 5.9 ...q 7.41 6.41 74 6.49 -5.5MFV MFV .58 9.5 ...q 6.84 5.71 23 6.07 +2.5tMGIC Inv MTG ... ... 8 16.21 10.03 4613 10.01 -29.1MGMGrPr n MGP 1.68 ... ... 31.83 25.31 1017 27.80 -4.6MGM Rsts MGM .48 1.5 9 38.41 29.53 35124 32.29 -3.3MI Homes MHO ... ... 14 37.41 24.08 520 31.64 -8.0MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.2 ...dd 39.38 30.88 2244 33.87 -4.5MRC Glbl MRC ... ... 20 20.77 14.01 424 19.15 +13.2MSA Safety MSA 1.40f 1.6 69 91.61 65.95 237 87.79 +13.2MSC Ind MSM 2.32 2.7 17 99.94 65.42 471 87.19 -9.8MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 488 149.60 +18.2MSG Netw MSGN ... ... 10 26.30 16.25 279 23.20 +14.6MV OilTr MVO .76e 8.3 7 9.80 4.80 71 9.09 +8.2MVC Cap MVC .60 6.1 ...q 10.97 8.59 12 9.90 -6.3MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 2 25.63 -.8MacQUtlDv MFD 1.20 10.4 ...q 14.75 11.44 47 11.56 -7.0MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 35 22.56 -12.5Macerich MAC 2.96 5.3 31 69.73 52.12 2489 55.78 -15.1MackCali CLI .80 4.7 8 28.51 15.86 777 16.98 -20.5Macquarie MIC 5.76f 15.2 7 81.74 36.20 938 37.86 -41.0sMacys M 1.51 4.8 11 31.05 17.41 8420 31.75 +26.0MadCvCall MCN .72 9.8 ...q 8.15 7.09 49 7.38 -4.4MadSqGd n MSG ... ... 75 254.50 189.96 113 242.50 +15.0MadStSec MSP 1.04 8.7 ...q 12.33 10.72 10 11.98 +2.3MagellMid MMP 3.75f 5.8 19 75.82 54.82 703 65.13 -8.2Magna g s MGA 1.32f 2.2 11 61.56 40.71 966 59.62 +5.2MagnaChip MX ... ... 6 13.40 8.20 442 9.20 -7.5Maiden prA MHpA 2.06 10.8 ... 25.81 18.80 64 19.03 -23.0Maiden pfC MHpC 1.78 10.3 ... 26.67 16.73 9 17.20 -29.6MaidnH pfD MHpD 1.68 10.4 ... 25.05 14.85 9 16.18 -22.7MaidenHld n MHLA .60 3.0 ... 27.28 16.68 11 20.05 -12.8MaidHld 43 MHNC 1.94 9.2 ... 27.34 18.64 14 21.05 -13.8MainStCap MAIN 2.22a 5.9 13 41.79 34.37 167 37.37 -5.9MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 66 18.86 -4.9Majesco n MJCO ... ... ...dd 6.43 4.35 1 5.17 -3.7Mallinckdt MNK ... ... ... 49.12 13.05 1680 13.52 -40.1MgdDInvG MZF .74 5.5 ...q 14.17 13.05 13 13.49 +.4ManchUtd MANU .36 1.9 1 22.15 15.86 15 18.95 -4.3Manitowc rs MTW ... ... ... 44.03 21.24 403 25.31 -35.7ManngNap MN .32 10.5 13 5.93 2.95 60 3.05 -15.3tManpwrGp MAN 1.86 1.9 12 136.93 95.61 873 97.39 -22.8Manulife g MFC .44 ... ... 22.16 16.62 1332 19.00 -8.9MarathnO MRO .20 1.1 ...dd 19.52 10.55 12428 18.46 +9.0sMarathPt s MPC 1.84 2.2 20 81.63 49.30 4330 82.93 +25.7MarcusMill MMI ... ... 22 36.70 23.40 179 34.20 +4.9Marcus MCS .50 1.6 24 34.60 23.55 50 30.55 +11.7MarinSft rs MRIN ... ... ... 15.45 6.25 14 7.30 -33.3MarineP MPX .40f 2.6 27 17.12 11.91 21 15.24 +19.6MarineMx HZO ... ... 22 24.30 13.80 953 22.20 +17.5Markel MKL ... ... 44 1194.98 936.95 36 1146.01 +.6MarriotVac VAC 1.60 1.2 22 154.14 107.58 102 135.16 MarshM MMC 1.50 1.8 23 86.54 72.96 2144 82.66 +1.6MartMM MLM 1.76 .9 29 244.32 190.36 844 195.86 -11.4Masco MAS .42 1.1 22 46.45 35.79 8820 37.33 -15.0Masonite g DOOR ... ... 12 84.05 50.40 201 63.45 -14.4Mastec MTZ ... ... 15 55.53 38.40 987 45.55 -6.9MastechD MHH ... ... 17 15.93 6.13 41 14.54 +44.5MasterCrd MA 1.00 .6 41 183.73 115.55 4783 178.16 +17.7MatadorRs MTDR ... ... 36 34.23 20.13 1212 33.35 +7.1sMaterion MTRN .40 .7 46 55.35 33.10 217 55.35 +13.9tMatinasB n MTNB ... ... ... 3.08 .59 341 .59 -49.0Matson MATX .80 2.7 6 40.32 21.63 330 29.14 -2.3tMauiLand MLP ... ... 19 27.80 10.55 58 10.65 -38.4MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 60 45.49 -29.3Maximus MMS .18 .3 21 72.71 58.43 389 69.17 -3.4MaxLinear MXL ... ... 16 32.47 20.38 323 22.64 -14.3McClatch rs MNI ... ... ...dd 11.72 5.75 62 9.29 +4.0McCorm vot MKC/V 2.08f 1.9 ... 112.92 90.60 0 106.84 +6.3McCorm MKC 2.08f 1.9 16 111.46 90.25 1002 106.85 +4.8McDrmInt MDR ... ... 13 9.07 5.38 42933 7.06 +7.3McDnlds MCD 4.04 2.5 27 178.70 139.84 3668 158.90 -7.7McKesson MCK 1.36 .9 13 178.86 134.25 1818 153.96 -1.3McEwenM MUX .01 .5 ...dd 3.06 1.82 1096 2.09 -8.3Mechel pf MTLp ... ... ... 1.34 .80 10 1.01 -3.8Mechel rs MTL ... ... ... 6.10 3.30 83 3.71 -29.5Medequit n MRT .84 8.4 ... 13.06 9.67 68 10.03 -10.6MedProp MPW 1.00f 8.0 14 14.19 11.82 1848 12.50 -9.3Medifast MED 1.92 1.9 44 103.87 40.00 118 100.99 +44.7MedleyCap MCC .64 14.8 7 7.78 3.94 234 4.32 -17.2MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 6 25.04 -.8MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 1 25.41 -1.5Medley n MDLX .22p ... ... 25.09 23.76 1 24.85 +.3Medley24 n MDLQ ... ... ... 25.66 24.51 13 24.91 -1.2MedleyMgt MDLY .80 14.4 17 7.75 5.45 3 5.55 -14.6Mednax MD ... ... 12 63.04 40.56 2720 46.52 -12.9Medtrnic MDT 1.84 2.3 32 89.72 76.41 5145 80.59 -.2Merck MRK 1.92 3.2 22 66.41 52.83 13497 59.41 +5.6MercGn MCY 2.50 5.1 21 61.51 41.41 277 49.39 -7.6Meredith MDP 2.18f 4.2 12 72.25 50.63 567 51.65 -21.8Meritage MTH ... ... 12 55.50 37.70 991 45.80 -10.5Meritor MTOR ... ... 7 29.54 14.97 785 20.26 -13.6MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 71 25.72 -1.4MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 17 26.37 -2.9 ML CZN46 PIY 2.09 14.9 ... 26.88 11.66 0 14.00 -4.8MLRRD29 PYS 1.58 8.4 ... 24.85 17.20 1 18.87 -6.8MLGS t PYT .76 3.4 ... 22.60 20.40 21.99 +5.0MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 1 27.58 -.4MesaRoyl MTR 1.46e 9.3 15 19.85 11.25 9 15.70 -14.9Mesab MSB 1.49e ... ... 30.92 12.70 65 23.15 -8.0Methode MEI .44 1.1 35 48.44 36.05 176 40.30 +.5MetLife MET 1.68f 3.5 10 55.91 43.01 4045 48.17 -4.7MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 17 25.01 +.7MetroBkH n MCB ... ... ... 51.30 36.35 42 46.98 +11.6MettlerT MTD ... ... 39 697.26 508.24 156 563.61 -9.0MexcoEn MXC ... ... ...dd 7.18 3.00 65 4.41 +12.2MexEqt MXE 1.62e .1 ...q 12.22 9.91 6 11.03 +7.5MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 18.24 15.26 24 16.23 +3.0MKors KORS ... ... 21 69.95 32.38 1225 68.48 +8.8MicrFoc n MFGP ... ... ... 36.21 12.67 838 17.76 -47.1MicrSol n MICR ... ... ... 4.29 3.19 0 3.74 +6.9MidAApt MAA 3.48 3.8 16 110.95 85.16 503 90.69 -9.8MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 3 64.50 -4.2MidsthBcp MSL .28m 2.1 ...cc 15.50 11.05 61 13.35 +.8MidstPet MPO ... ... ... 19.04 10.87 149 14.45 -12.8Milacron n MCRN ... ... ... 22.62 15.09 564 18.74 -2.1MilestnSci MLSS ... ... ... 1.80 .70 64 .75 -36.5MHowHiInc HIE 1.39 11.9 ...q 14.17 10.93 69 11.65 -6.6MillerInds MLR .72 2.9 15 29.00 23.65 29 24.95 -3.3MinTech MTX .20 .3 17 79.65 62.55 145 71.85 +4.4MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.35 -1.2Mistras MG ... ... 38 23.83 17.00 36 20.27 -13.6MitsuUFJ MUFG ... ... ... 8.11 5.95 918 6.78 -6.7MiX Tele MIXT .22e ... ... 17.04 5.59 64 16.84 +32.0MizuhoFn MFG ... ... ... 4.00 3.37 296 3.66 +.5MobileTele MBT .53e 5.0 ... 12.80 7.77 2021 10.70 +5.0Model N MODN ... ... ...dd 18.90 10.55 88 17.05 +8.3Modine MOD ... ... 14 25.75 11.95 503 17.95 -11.1Moelis&Co MC 1.88f 3.5 66 57.30 34.60 465 54.25 +11.9Mohawk MHK ... ... 17 286.85 221.96 1133 227.20 -17.7MolinaHlth MOH ... ... ...dd 93.98 49.66 845 83.60 +9.0MolsCoor A TAP/A 1.64 2.2 7 96.00 72.50 0 73.50 -12.5MolsCoorB TAP 1.64 2.3 12 97.50 70.05 1982 72.49 -11.7MonRE MNR .68 4.4 24 18.45 13.87 242 15.32 -13.9MonRE pfB MNRpB 1.97 7.9 ... 25.53 25.00 25.03 MonRE pfC MNRpC 1.53 6.6 ... 26.74 22.82 15 23.08 -7.8Monsanto MON 2.16 1.7 22 126.80 114.19 3114 124.99 +7.0Moodys MCO 1.76 1.1 36 171.68 112.55 1902 164.68 +11.6Moog A MOG/A .25p ... 21 93.93 65.41 76 81.21 -6.5Moog B MOG/B .25p ... 21 91.71 66.61 0 82.58 -6.9MorgStan MS 1.00 1.9 13 59.38 40.43 14666 52.20 -.5MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 160 28.30 -2.3MorgSt pfF MSpF 1.72 6.3 ... 29.79 27.34 18 27.50 -3.3MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 33 26.82 -3.7MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 12 26.00 -2.7MorgSt pfK MSpK ... ... ... 27.72 25.55 37 25.66 -5.3MS Asia APF .14e .8 ...q 19.99 15.73 7 17.93 -2.6MS China CAF 13.33e ... ...q 27.79 19.42 77 24.50 +4.8MS CushHi MLPY 1.28e 20.0 ...q 8.00 6.10 3 6.40 -9.3MS EMD MSD .57e 6.1 ...q 10.27 9.25 38 9.28 -7.0MSEMDDbt EDD .80m 10.6 ...q 8.37 7.50 141 7.53 -2.2MSEmMkt MSF .05e .3 ...q 19.86 15.45 9 17.59 -1.7MS icb ICB .54a 2.9 ...q 19.79 17.93 8 18.54 +1.0MS India IIF .04e ... ...q 35.14 28.02 10 30.73 -7.3MSJCP97 HJV 1.75 14.8 ... 16.72 10.00 0 11.86 -3.9MkVRMB CNY ... ... ...q 49.12 38.95 0 47.03 +9.3MkVRupee INR .20p .5 ...q 45.42 39.60 0 43.47 -.5MSDLEur URR ... ... ...q 21.49 16.05 19.73 +8.8MSDSEur DRR ... ... ...q 60.10 44.20 0 48.25 -.4MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 147 22.37 -1.2MosaicAc n MOSC ... ... ... 9.90 9.49 9.75 +.5Mosaic MOS .10m .4 37 29.20 19.23 5407 27.17 +5.9MotrlaSolu MSI 2.08 1.9 20 111.91 79.63 547 109.83 +21.6Movado MOV .80f 2.0 ...cc 42.25 20.50 129 40.05 +24.4Mueller MLI .40 1.5 18 37.57 25.26 198 27.31 -22.9tMuellerWat MWA .20 2.0 23 12.99 9.89 590 9.94 -20.7Mulesft n MULE ... ... ... 44.72 19.40 6272 44.51 +91.4MurphO MUR 1.00 3.3 ...dd 35.16 22.21 1897 30.51 -1.7MurphUSA MUSA ... ... 12 89.69 61.70 299 63.16 -21.4sMyersInd MYE .54 2.3 48 24.55 15.40 70 23.90 +22.6Myomo n MYO ... ... ... 23.20 2.07 302 3.84 +2.4Myovant n MYOV ... ... ...dd 24.14 9.92 142 19.93 +57.7N -NCI BldSy NCS ... ... 21 21.20 13.05 271 17.80 -7.8NCR Corp NCR ... ... 28 43.38 29.20 720 31.19 -8.2NGL EnPt NGL 1.56 12.4 ...dd 17.65 8.58 339 12.60 -10.3NGL En pfB NGLpB 2.25 9.4 ... 25.56 23.10 10 23.89 -2.1NL Inds NL ... ... 6 16.05 6.00 18 8.10 -43.2LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 51 31.82 14.52 3539 31.34 +10.0NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 105 17.63 -6.5NRG Yld C NYLD 1.19f 6.6 33 20.15 15.55 564 17.90 -5.3NTN Buzz rs NTN ... ... ...dd 8.70 3.01 1 5.12 +21.6NVR NVR ... ... 22 3700.00 2084.50 30 3144.12 -10.4Nabors NBR .24 3.1 ...dd 10.75 5.32 6280 7.83 +14.6NACCO NC 1.09f 3.0 4 92.60 23.80 23 35.80 -4.9NamTai NTP .28 2.3 49 13.90 7.60 12 12.20 -2.8NanoViric NNVC ... ... ...dd 1.64 .72 93 .75 -14.5Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .36 1.0 28 37.08 30.10 74 34.40 +6.1NatFuGas NFG 1.66 3.2 16 59.92 48.31 296 51.78 -5.7NatGrid NGG 2.89e 5.0 ... 70.76 51.44 625 57.99 -1.4NtHlthInv NHI 4.00f 6.0 16 81.60 62.71 92 66.84 -11.3NHltcre NHC 1.92f 3.0 19 75.70 57.00 17 63.03 +3.4NOilVarco NOV .20 .5 ...dd 41.38 29.90 2140 38.63 +7.2NatPresto NPK 1.00a 1.0 13 121.40 88.80 34 97.20 -2.3NatRetPrp NNN 1.90 5.0 18 43.90 36.25 908 38.08 -11.7NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.66 34 23.85 -6.7NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 21 22.89 -8.8NatlStor n NSA 1.12 4.3 89 28.55 21.17 157 25.84 -5.2NtStorAf pfA NSApA ... ... ... 26.30 23.66 3 23.81 -8.6NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.66 125 18.06 -2.4NatxIntV n MVIN ... ... ... 47.10 43.78 1 45.27 +1.6NatGsSvcs NGS ... ... 77 29.55 22.40 20 26.15 -.2NatrlGroc NGVC ... ... 27 10.99 4.79 53 7.17 -19.7NatRsPt rs NRP 1.80 5.3 10 37.70 22.81 54 33.75 +29.8Natuzzi NTZ ... ... ... 3.24 1.41 6 1.67 +4.4Nautilus NLS ... ... 17 19.80 11.30 183 14.70 +10.1NavideaBio NAVB ... ... ...dd .68 .27 180 .28 -21.4NavigCons NCI ... ... 20 24.47 14.62 97 21.60 +11.3NavigatrH NVGS ... ... ... 13.25 7.00 198 11.15 +13.2NaviosAcq NNA .08 10.0 ...dd 1.71 .67 150 .80 -28.2Navios pfG NMpG 2.19 18.3 ... 19.99 10.39 0 11.98 -26.1Navios NM ... ... ...dd 1.90 .68 688 .80 -33.1NavMH pfH NMpH 2.16 20.3 ... 18.89 10.44 3 10.62 -34.9NavMMid NAP 2.00f 46.5 ... 12.18 3.26 363 4.30 -54.8NaviosMar NMM 1.69f 94.9 6 2.62 1.45 526 1.78 -24.6Navistar NAV ... ... ...cc 47.73 24.75 385 35.97 -16.1Navistr pfD NAVpD ... ... ... 23.12 9.33 21.43 +25.3NeenahP NP 1.64f 2.1 17 95.40 72.35 83 79.10 -12.7Nelnet NNI .64f 1.2 12 59.68 38.72 20 53.74 -1.9NeoPhoton NPTN ... ... ...dd 9.78 4.56 1284 5.57 -15.3Netshoes n NETS ... ... ... 26.96 4.59 18 4.90 -38.0Netw1Tch NTIP .10 3.6 92 4.95 2.25 3 2.75 +14.6tNBCAInt NBW .74 5.9 ...q 14.61 12.63 19 12.62 -7.2NeuB HYld NHS .96 8.7 ...q 12.35 10.84 60 11.02 -6.3NBIntMu NBH .90 6.6 ...q 16.00 13.51 59 13.55 -8.4NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 5.0 ...q 13.06 11.46 6 11.60 -4.6NBRESec NRO .36 7.7 ...q 5.70 4.29 138 4.67 -15.6NevGCas UWN ... ... 24 2.86 1.87 51 2.12 -20.6NevroCorp NVRO ... ... ...dd 97.70 65.00 312 88.06 +27.5Nevsun g NSU .04 1.5 ...dd 2.85 1.96 558 2.66 +9.0NewAmHi HYB .78a 9.0 ...q 10.20 8.48 104 8.67 -7.8NewConcEn GBR ... ... 26 2.45 1.16 25 1.32 -15.3NE Realty NEN 1.00 1.5 2 75.25 66.95 68.00 -7.3tNwGold g NGD ... ... ...dd 4.25 2.26 11683 2.34 -28.9NewHome NWHM ... ... 10 13.55 9.75 24 10.55 -15.8NwIreland IRL 2.15e 1.3 ...q 14.33 11.90 8 12.09 -3.5NJ Rscs s NJR 1.09 2.6 15 45.45 35.55 279 41.45 +3.1NewMedia NEWM 1.48 8.8 24 17.95 11.87 194 16.86 +.5NwMtnFin NMFC 1.36 10.1 9q 14.98 12.05 246 13.40 -1.1NewOriEd EDU .40e ... 46 108.40 63.25 1816 90.29 -3.9NewRelic NEWR ... ... ...dd 79.08 39.11 646 71.09 +23.1NewResid NRZ 2.00 11.8 6 18.43 15.04 3427 16.94 -5.3NewSenInv SNR 1.04 12.2 16 10.57 6.77 521 8.53 +12.8NY&Co NWY ... ... ...dd 4.31 1.28 120 4.00 +39.9NY CmtyB NYCB .68 5.7 13 14.53 11.67 7960 11.90 -8.6NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 12 27.03 -5.5NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 7 49.80 -1.8NY REIT NYRT 2.00c ... ... 2.80 1.91 2.22 +11.1NY Times NYT .16 .7 ...cc 25.70 14.23 2554 22.40 +21.1NewellRub NWL .92f 3.4 11 55.08 23.85 5821 26.96 -12.8NewdExp NFX ... ... 15 37.00 22.72 2866 29.55 -6.3NewMarket NEU 7.00 1.7 21 478.84 373.59 38 402.70 +1.3NewmtM NEM .56 1.4 31 42.04 31.42 2880 40.77 +8.7NewpkRes NR ... ... ...dd 10.20 6.58 285 9.70 +12.8NexGen g NXE ... ... ... 2.85 1.65 130 2.03 -20.7NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.1 ...q 25.64 21.30 167 23.78 -6.0NxPtRsT n NXRT 1.00 3.8 9 29.40 22.84 56 26.43 -5.4NxtEraLP NEP 1.57f 3.7 14 45.38 32.91 454 42.46 -1.5NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 25 24.58 -1.6NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 22 24.13 -3.3NextEra76 NEEpK ... ... ... 25.99 23.62 39 24.77 -3.1NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 61.51 301 72.70 +4.5NextEraEn NEE 4.44f 2.7 24 165.15 132.78 1846 163.21 +4.5NxtEra pfR NEEpR ... ... ... 58.25 52.03 30 57.95 +3.1NiSource s NI .78 3.2 30 27.76 22.44 2361 24.28 -5.4tNiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 0 94.27 -1.9NiaM pfC NMKpC 3.90 3.9 ... 107.80 94.40 0 99.40 +.4Nielsen plc NLSN 1.40f 4.4 18 43.61 30.64 8416 31.91 -12.3NikeB s NKE .80 1.2 64 70.25 50.35 5335 68.05 +8.8NoahHldgs NOAH ... ... 28 55.50 24.63 123 50.10 +8.3NobilisH n HLTH ... ... ... 2.10 1.25 125 1.55 +14.8NobleCorp NE .08 1.7 ...dd 5.80 3.14 4638 4.79 +6.0sNobleEngy NBL .44 1.3 34 34.31 22.99 3446 34.07 +16.9NobleMid n NBLX 1.91e ... 11 57.98 41.90 186 43.25 -13.5NokiaCp NOK .19e 3.2 ... 6.65 4.51 44361 5.87 +26.0NomadF n NOMD ... ... ... 17.32 11.33 655 16.71 -1.2Nomura NMR ... ... ... 6.83 5.28 445 5.72 -1.7Norbord n OSB 1.29 3.1 ... 42.97 27.83 86 41.42 +22.5NordicAOff NAO .18 15.7 ... 1.60 .91 51 1.15 -4.1NordicAm NAT .41e 19.8 ...dd 8.40 1.82 514 2.07 -15.9Nordstrm JWN 1.48a 3.0 20 54.00 37.79 1691 49.68 +4.9NorkSo NSC 2.88 2.0 22 157.15 111.21 3736 144.69 -.1NortelInv NTL .64e 1.3 ... 51.97 27.22 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2NEurO NRT .66e 7.7 10 9.32 5.94 22 8.60 +23.6NoWestCp NWE 2.20 4.0 16 64.47 50.01 555 54.78 -8.2NDynMn g NAK ... ... ... 2.42 .81 639 .87 -50.9NthnO&G NOG ... ... 21 2.97 .63 1577 1.66 -19.0NorthropG NOC 4.40f 1.3 35 360.88 243.39 1367 333.96 +8.8NStREur n NRE .60 4.2 ... 14.70 10.08 321 14.42 +7.4NwstNG NWN 1.88 3.0 ...dd 69.50 51.50 85 61.70 +3.4NorwCruis NCLH ... ... 18 61.48 49.11 2226 55.05 +3.4NovaBay rs NBY ... ... ...dd 5.00 2.25 7 3.30 -14.3NovaGld g NG ... ... ...dd 4.94 3.35 656 4.72 +20.1Novartis NVS 2.75e 3.6 15 94.19 75.73 1021 77.21 -8.0NovoNord NVO .96e 2.0 ... 58.37 38.25 1097 47.16 -12.1NOW Inc DNOW ... ... ...dd 18.37 9.12 887 12.03 +9.1NuSkin NUS 1.47f 2.0 34 76.24 52.88 498 72.22 +5.8 Nucor NUE 1.52f 2.4 15 70.48 51.67 1958 63.14 -.7Nush EnhYl NUAG ... ... ... 24.87 23.52 11 23.57 -3.5Nush 1-5yr NUSA ... ... ... 25.18 24.36 24.42 -1.4NushLCGr NULG ... ... ... 34.04 27.74 5 32.63 +4.6NushLCVal NULV ... ... ... 30.70 25.49 3 28.44 -.5NushMCGr NUMG ... ... ... 31.52 26.19 2 29.85 +1.7NushMCVal NUMV ... ... ... 29.85 24.80 1 27.95 -.9NushSmCap NUSC ... ... ... 29.93 25.08 14 28.88 +1.5NushShTrm NURE ... ... ... 27.05 23.57 25.16 -4.5NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.09 3 24.17 -3.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 20.1 21 48.84 19.22 1090 21.75 -27.4NustEn pfA NSpA 2.13 9.6 ... 27.09 21.53 29 22.25 -10.5Nustar pfB NSpB 1.91 9.0 ... 25.75 20.00 26 21.23 -6.3Nustar pfC NSpC ... ... ... 26.43 22.31 83 22.96 -11.6NustarGP NSH 2.18 18.5 ... 27.96 10.40 400 11.80 -24.8Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 31 25.15 +.6Nutrien n NTR .40p ... ... 54.35 40.41 774 46.63 -10.2tNuvNYVl2 n NYV ... ... ... 15.50 13.29 18 13.27 -7.4NuvCr22 n JCO ... ... ... 10.10 9.26 52 9.57 +.8Nuv Mun21 NHA ... ... ... 10.96 9.29 7 9.55 +1.2NuvHiInO n NMZ ... ... ... 13.91 12.28 125 12.29 -9.7Nuv Pf22 n JPT ... ... ... 27.14 23.35 10 23.90 -4.9Nuv 11-21 n JHB ... ... ... 10.15 9.48 103 9.48 -4.8tNuvCA V2 n NCB ... ... ... 18.40 15.31 8 15.32 -9.9NvHiInDc19 JHD ... ... ... 10.36 9.72 64 9.85 -1.7Nuv RE In JRS ... ... ... 11.90 9.39 93 9.55 -15.2NuvMO Pr NOM ... ... ... 17.58 12.87 2 13.32 -4.5NuvAllCEn JMLP 1.37 18.2 ...q 10.27 6.79 117 7.53 -12.0NuvAZ NAZ .80 6.2 ...q 15.43 12.84 12 12.88 -8.9NuvBldAm NBB 1.34 6.7 ...q 22.13 20.10 81 20.19 -8.1NBldAmOp NBD 1.30 6.0 ...q 23.08 21.48 9 21.66 -6.0NCaAMTFr NKX .86 6.5 ...q 16.17 13.30 57 13.32 -13.3NCADvA NAC .91 6.9 ...q 15.58 13.18 122 13.22 -7.6NCalMunV NCA .47 5.0 ...q 10.70 9.16 36 9.31 -8.6NuvCASel NXC .63a 4.6 ...q 17.32 13.51 3 13.60 -8.8NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 39 11.65 -2.3NuvCorEqA JCE 1.21a 8.2 ...q 16.19 13.95 21 14.80 +1.4NvCredStr JQC .62 7.7 ...q 8.89 7.90 305 8.04 -2.2NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 36 12.04 -2.1NuvDivA NAD .85a 6.6 ...q 14.46 12.92 315 13.00 -7.5NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1NvDow30DO DIAX 1.06 5.8 ...q 19.49 15.43 167 18.30 -2.9NuEnMLP JMF 1.35 12.9 ...p 13.80 9.65 134 10.42 -8.5NEnhMuV NEV .96a 7.2 ...q 15.25 13.18 46 13.28 -6.5NuvFloat JFR .72 6.6 ...q 12.04 10.66 121 10.90 -2.8NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 126 10.86 -4.7NvGADiv2 NKG .64a 5.7 ...q 13.55 11.29 16 11.35 -9.7NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 70 16.13 -4.6NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 12 9.76 -1.5NuvHIDec18 JHA ... ... ...q 10.27 9.67 40 9.81 -1.0NuvEnhMu NVG ... ... ... 15.83 14.06 397 14.58 -5.6NNYAmtF NRK .70 5.9 ...q 13.44 11.88 155 11.93 -7.9NuvAmtFr NEA .75a 5.9 ...q 14.18 12.70 370 12.79 -7.0NuvIntMu NID .68 5.5 ...q 13.77 12.10 73 12.40 -4.5NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 46 12.38 -3.8NMDPI NMY .67a 5.6 ...q 13.27 11.88 22 11.95 -5.0NvMAP NMT .71a 5.5 ...q 15.00 12.75 11 12.83 -10.1tNMIQI NUM .74 6.0 ...q 14.05 12.47 47 12.50 -5.7NuvMNMu NMS .80 5.8 ...q 17.00 13.49 5 13.75 -6.5NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.27 24 23.40 -5.2NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 8 22.50 -5.2NuvMultM JMM .48 6.8 ...q 7.77 6.60 23 7.10 -6.8NvMuI NMI .50a 4.5 ...q 12.87 10.77 8 11.19 -3.3NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 280 9.49 -6.3Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.63 18 15.68 -9.2NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 86 12.90 -5.8NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 81 12.49 -9.7NNYMV NNY .39a 4.2 ...q 10.65 9.03 15 9.18 -3.4NuvNYSel NXN .55 4.3 ...q 14.37 12.58 4 12.76 -6.4tNNCPI NNC .59a 4.9 ...q 13.67 12.09 15 12.11 -6.1NOHQI NUO .80 5.9 ...q 15.46 13.48 54 13.55 -7.4NvPA NQP .81a 6.5 ...q 13.78 12.34 54 12.37 -5.9NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 23.00 57 23.49 -5.1NvPfdInco JPC .80 8.2 ...q 10.75 9.60 196 9.84 -4.8NuvQPf2 JPS .70 7.5 ...q 10.47 9.24 405 9.36 -8.2NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 41 16.26 -8.7NuvEqtP BXMX 1.00 7.2 ...q 14.54 13.00 198 13.82 -3.0NEqPrmG SPXX 1.04 5.7 ...q 18.85 14.92 32 18.16 +4.9NvSMM NIM .31a 3.2 ...q 10.55 9.49 8 9.71 -2.5NSTFI NXP .55a 3.9 ...q 15.16 13.85 21 13.95 -4.6NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 22 13.42 -3.7NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 21 14.35 -5.5NuvSnIn NSL .42 6.4 ...q 7.00 6.28 46 6.59 +1.2NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 25 16.81 +1.1Nv TA Div JTD 1.23 7.4 ...q 18.44 15.48 16 16.63 -5.4NvTxATR JTA 1.04 7.7 ...q 14.69 12.47 16 13.45 -3.6NTXQI NTX .65 5.1 ...q 14.94 12.42 10 12.90 -10.0NVAPI NPV .65a 5.4 ...q 13.46 12.08 49 12.13 -5.4NuverEnv n NES ... ... ... 26.50 9.25 3 17.35 -4.6O -OCI Ptrs OCIP .70e 7.4 59 9.70 6.76 3 9.50 +18.0OFG Bncp OFG .24 1.8 10 13.68 7.80 576 13.50 +43.6OFG pfA OFGpA 1.78 7.6 ... 25.70 21.39 5 23.34 -3.2OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 5 22.98 +4.2OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 4 23.55 +4.9OGE Engy OGE 1.33 4.0 17 37.32 29.59 1481 32.91 OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84f 2.7 23 79.51 62.20 147 69.42 -5.2OaktreeC OAK 3.59e 8.9 12 48.50 38.80 516 40.45 -3.9OasisMid n OMP ... ... ... 19.65 15.57 35 17.64 +1.1OasisPet OAS ... ... ...dd 12.51 6.69 9477 10.61 +26.2Obsidian g OBE ... ... ... 1.64 .82 751 1.16 -6.5OcciPet OXY 3.08 4.0 ...cc 78.09 57.20 3662 77.60 +5.3Oceaneerg OII .60 2.9 ...cc 27.55 17.11 2396 20.99 -.7Och-Ziff OZM .87e 42.0 23 3.95 1.99 605 2.07 -17.2OcwenFn OCN ... ... ...dd 4.47 2.38 391 4.09 +30.7Oi SA C OIBR/C ... ... ... 9.71 4.76 927 5.43 -3.6sOilStates OIS ... ... ...dd 34.72 20.23 2674 37.15 +31.3Oil-Dri ODC .92f 2.3 20 50.82 33.61 6 40.56 -2.3OldRepub ORI .78f 3.8 18 22.34 17.92 1923 20.52 -4.0Olin OLN .80 2.6 9 38.84 27.79 1819 30.67 -13.8Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2OmegaHlt OHI 2.64 10.3 9 34.84 24.90 1173 25.74 -6.5Omnicom OMC 2.40 3.2 16 85.44 65.32 1628 74.48 +2.3Omnova OMN ... ... ...dd 11.90 8.10 92 11.20 +12.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.29 160 5.27 -8.2OncoCyte n OCX ... ... ... 7.85 1.10 27 2.20 -52.7OneLibrty OLP 1.80 7.5 13 27.70 21.02 57 23.87 -7.9OneSmart n ONE ... ... ... 11.00 10.20 508 10.64 -2.5OneMain OMF ... ... 15 36.32 22.04 548 30.55 +17.5ONEOK OKE 3.18f 5.3 44 61.36 47.14 2524 60.13 +12.5Ooma n OOMA ... ... ...dd 12.75 7.30 54 11.65 -2.5OppLgCap RWL .72e 1.4 ...q 55.31 44.89 114 50.89 -1.0Opp RUT n OMFS ... ... ... 26.75 24.71 25.82 -1.1OppMidCap RWK .59e .7 ...q 64.10 53.65 16 59.27 -2.4OppSmCap RWJ .59e .8 ...q 73.30 60.34 7 69.56 -.5OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 41 36.17 -1.1OpR1000V n OVLU ... ... ... 27.53 25.07 25.55 -4.0OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 25.58 -2.5OpR1000Y n OYLD ... ... ... 26.20 24.36 25.00 -4.6Op R1000D n OMFL ... ... ... 27.47 24.74 43 25.86 -.9OpIntRev n REFA ... ... ... 30.89 25.65 0 28.34 +1.7OpGlbRv n RGLB ... ... ... 30.09 25.62 0 28.01 +.4Opp Rev n ESGL ... ... ... 33.09 27.62 4 30.73 -1.1OppGlRv n ESGF ... ... ... 33.63 27.83 31.31 -.2OppenFin RWW .58e .9 ...q 74.63 57.28 1 67.64 -2.0OpEMRev n REEM ... ... ... 30.65 25.82 0 27.68 -.4OppenHldg OPY .44 1.7 ...dd 29.05 15.10 24 26.60 -.7Oracle ORCL .76 1.7 56 53.48 43.60 12174 45.96 -2.8Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.2 ... 18.57 15.56 248 18.24 +4.8OrbitATK OA 1.28 1.0 23 134.59 93.50 167 132.48 +.7OrchidIsl ORC 1.08e 14.2 40 10.97 6.77 1016 7.58 -18.3tOrchidsPP TIS 1.40 19.0 12 21.85 6.48 329 7.38 -42.3OrientPap ONP ... ... 3 2.45 .75 7 1.12 -13.2OrionECarb OEC .72 ... ... 30.25 17.15 301 28.25 +10.4OrionGpHl ORN ... ... ...dd 8.61 5.17 71 6.82 -12.9Orix IX ... ... ... 100.03 75.78 25 88.26 +4.1OrmatTc ORA .47 .8 34 70.68 53.45 109 58.50 -8.5OshRusS n OUSM ... ... ... 27.78 24.76 42 26.17 -3.2OshIntQ n ONTL ... ... ... 29.06 25.64 1 27.02 -2.2OshkoshCp OSK .96 1.3 17 100.26 61.74 1409 72.75 -20.0OsiskoGl n OR .20 ... ... 14.39 9.31 405 9.70 -16.1OutfrontM OUT 1.44 7.7 11 26.30 17.75 444 18.60 -19.8OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 591 3.91 +42.7OwensMin OMI 1.04f 6.7 10 34.97 14.26 804 15.56 -17.6OwensCorn OC .84 1.3 20 96.52 59.26 2569 66.79 -27.4OwensIll OI ... ... 21 25.90 19.45 1944 20.82 -6.1OwensRM ORM .80f 5.2 10 18.72 13.71 13 15.40 -3.8OxfordInds OXM 1.36f 1.8 19 84.32 52.62 73 77.69 +3.3P-QPBF Engy PBF 1.20 3.1 12 38.95 18.48 2246 38.50 +8.6PBF Logist PBFX 1.88f 9.4 9 22.30 17.75 26 19.95 -4.8PCM Fund PCM .96 8.4 ...q 12.13 10.15 38 11.43 -1.3PG&E Cp PCG 2.12f 4.6 7 71.57 37.30 3653 46.29 +3.3PGT Inc PGTI ... ... 23 19.60 10.65 227 17.85 +5.9PHH Corp PHH ... ... ...dd 15.00 8.01 59 10.68 +3.7PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.91 2 49.92 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.50 60 51.74 -.4Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 20 66.05 -4.6PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 57.16 -1.8PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 13 99.77 -.6PimcoTR BOND 6.13e 6.0 ...q 107.65 102.51 206 102.65 -3.2Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 784 100.20 -.3PimIGBd CORP 3.12a 3.1 ...q 106.25 100.38 27 100.81 -4.6PimShMat MINT .82e .8 ...q 101.87 101.39 559 101.56 tPimIntMu MUNI 1.26 2.4 ...q 54.58 52.36 6 52.51 -2.1PimSTMun SMMU .47e .9 ...q 50.80 49.59 1 49.66 -.4Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 25 108.76 -10.4PJT Part n PJT .20 .4 ...dd 55.56 34.68 97 54.71 +20.0PLDT Inc PHI 1.60e 5.9 ... 38.54 25.89 79 26.93 -10.5PNC pfP PNCpP 1.65 6.0 ... 30.06 26.97 69 27.29 -3.6PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 12 25.15 -.8PNC PNC 3.00 2.1 13 163.59 115.66 2045 145.73 +1.0PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 559 39.70 -1.9POSCO PKX ... ... ... 93.12 57.50 154 83.12 +6.4PPDAI n PPDF ... ... ...dd 13.68 6.53 178 6.69 -5.9PPG s PPG 1.80 1.7 18 122.07 100.45 1171 107.70 -7.8PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 8 25.02 -2.2PPL Corp PPL 1.64f 5.7 13 40.20 27.08 6263 28.84 -6.8PQ GrpH n PQG ... ... 30 17.65 12.88 45 14.51 -11.8PS BusPk PSB 3.40 2.9 30 137.60 107.91 102 116.90 -6.5PSBPk pfU PSBpU 1.44 5.9 ... 25.99 24.36 9 24.60 -2.6PSBPk pfV PSBpV 1.42 5.9 ... 26.65 24.06 4 24.40 -3.6PS BusP pfY PSBpY ... ... ... 24.78 22.16 25 22.38 -9.0PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 9 22.92 -9.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 37

PS BsPk pfW PSBpW ... ... ... 25.77 22.23 9 22.53 -10.8PVH Corp PVH .15 .1 21 163.78 96.85 526 160.59 +17.0PcrTrnd750 PTLC ... ... ...q 30.73 25.06 100 28.65 +.1PcrTrnd450 PTMC ... ... ...q 32.86 27.37 32 31.08 -.1PcrTrnd100 PTNQ ... ... ...q 33.90 26.18 59 31.42 +3.9PacrCash n GCOW ... ... ... 34.59 29.33 12 30.94 -1.7PacrTrendp PTEU ... ... ... 33.39 27.32 34 29.76 -3.1Pacr Wlth n PWS ... ... ... 27.67 23.99 10 25.03 -.8Pac Cash n CALF ... ... ... 27.62 22.60 3 26.51 +1.6PacDvCsh n ICOW ... ... ... 31.03 25.13 12 29.22 -.4PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.7 5 2.75 1.36 259 2.18 +12.4PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 5 24.90 -11.7PacGE pfB PCGpB 1.37 6.2 ... 33.00 22.05 3 22.05 -14.7PacGE pfC PCGpC 1.25 5.8 ... 29.01 21.02 1 21.56 -12.3PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.64 4 20.75 -14.1PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.75 1 21.38 -13.3PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.49 0 19.95 -18.8PacGE pfH PCGpH 1.12 5.6 ... 29.54 18.65 1 19.92 -13.6PacGE pfI PCGpI 1.09 5.7 ... 26.84 19.21 0 19.28 -14.5Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 21 131.13 98.10 1023 117.20 -2.8Pagsegur n PAGS ... ... ... 39.97 30.69 1509 33.85 +6.8PalatinTch PTN ... ... ...dd 1.59 .34 3951 1.14 +32.7PaloAltNet PANW ... ... ...dd 197.20 108.15 678 193.71 +33.6PampaEng PAM ... ... ... 72.98 50.88 440 54.26 -19.4Pandora P ... ... ...dd 10.98 4.09 7227 5.45 +13.1PanhO&G PHX .16 .8 ...cc 25.30 17.65 13 20.10 -2.2ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3ParTech PAR ... ... 34 14.87 7.31 81 13.96 +49.3ParaGold n PZG ... ... 4 1.80 1.16 46 1.62 +24.6ParamtGp PGRE .40f 2.8 ... 16.79 13.70 1382 14.31 -9.7Paretem rs TEUM ... ... ...dd 3.59 .50 1385 2.74 +32.4ParkEl PKE .40 2.3 40 20.46 13.88 87 17.31 +1.5ParkHot n PK 2.20f 7.6 ... 29.93 23.91 1094 28.78 +.1ParkNatl PRK 3.84f 3.5 18 116.75 92.42 30 109.91 +5.7ParkDrl PKD ... ... ...dd 1.65 .49 948 .64 -36.5ParkerHan PH 3.04f 1.9 20 212.80 151.17 4110 162.55 -18.6ParsleyEn PE ... ... 50 32.90 21.12 6480 29.82 +1.3PartRe pfF PREpF 1.47 5.9 ... 26.24 24.70 6 25.10 -1.9PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 8 26.69 -.6PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 11 27.57 -3.8PartRe pfI PREpI 1.47 5.7 ... 27.08 24.91 4 25.68 -2.2PartyCity n PRTY ... ... 15 17.00 9.50 390 15.85 +13.6PaycomSft PAYC ... ... ...cc 118.45 59.88 448 113.40 +41.2PeabodyE n BTU .12p ... ... 41.98 22.58 1767 36.80 -6.5PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 7.1 ... 11.17 7.62 508 11.31 +15.2Pebblebrk PEB 1.52 4.4 20 39.74 29.53 1238 34.79 -6.4Pebble pfC PEBpC 1.63 6.7 ... 26.05 23.93 3 24.31 -3.8tPebbleb pfD PEBpD 2.09 8.7 ... 26.44 24.15 12 24.11 -6.4Pedevco rs PED ... ... ... 1.48 .26 73 .32 -.9Pembina g PBA 1.50 ... 24 36.99 29.28 471 31.56 -12.8PengthE g PGH .04 ... ...dd 1.23 .54 903 .92 +15.7Penney JCP ... ... 8 5.73 2.35 9759 3.10 -1.9PennaRE PEI .84 8.9 13 14.31 8.88 1727 9.48 -20.3PenRE pfB PEIpB 1.84 8.5 ... 25.77 20.21 12 21.60 -14.2PenRE pfC PEIpC 1.80 8.6 ... 26.98 19.44 15 20.89 -19.3PenRE pfD PEIpD 1.72 8.5 ... 25.83 19.01 22 20.15 -19.8PennyMFn PFSI ... ... 7 25.20 15.65 233 20.75 -7.2PennyMac PMT 1.88 10.7 18 18.46 14.87 267 17.58 +9.4Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 7 25.78 +2.2PennyM pfB PMTpB ... ... ... 25.45 23.68 22 25.03 -.6Penske PAG 1.36f 3.0 11 54.83 38.33 576 45.67 -4.6Pentair PNR 1.38 2.0 21 74.84 59.13 863 67.58 -4.3Penumbra n PEN ... ... ...dd 127.40 77.75 153 124.70 +32.5PerfFood n PFGC ... ... 22 35.25 24.83 831 32.10 -3.0PerkElm PKI .28 .4 25 84.49 59.05 428 74.20 +1.5Prmian PBT .56e 5.6 28 10.30 7.80 52 10.04 +13.2Perrigo PRGO .76f 1.0 ...dd 95.93 63.68 1379 78.60 -9.8PetChina PTR .70e .9 ... 82.33 60.69 112 73.82 +5.5PetroArg PZE .07e ... ... 14.80 10.35 16 11.10 -18.3PetrbrsA PBR/A ... ... ... 13.92 6.96 5852 13.00 +32.2Petrobras PBR ... ... ... 14.93 7.61 15470 14.05 +36.5PtroqstE rs PQ ... ... ...dd 2.65 .47 99 .57 -70.0Pfenex PFNX ... ... ...dd 6.77 2.07 183 5.53 +107.9Pzer PFE 1.36 3.7 15 39.43 31.67 19281 36.85 +1.7Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.5 ... 7.99 4.89 115 5.85 PhilaEn n PESC ... ... ... tPhilipMor PM 4.28 5.3 21 123.55 80.64 9170 81.49 -22.9PhilipsNV PHG .88e 2.1 ... 42.66 34.35 946 42.49 +12.4Phillips66 PSX 2.86f 2.5 26 113.27 75.85 2819 112.52 +11.2Phill66LP PSXP 2.71f 5.4 21 56.48 44.40 244 50.61 -3.3PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 66 8.14 2.43 95 3.96 -39.0PhysRltTr DOC .92f 6.3 24 21.85 14.13 1464 14.59 -17.8PiedmOfc PDM .84 4.7 8 22.35 16.69 488 17.70 -9.7Pier 1 PIR .28 12.1 12 6.93 2.15 1665 2.32 -44.0PimUS Eq n MFUS ... ... ... 29.49 25.01 2 27.67 +.2Pim IntEq n MFDX ... ... ... 28.41 25.32 2 26.92 +.7PimEmMkt MFEM ... ... ... 28.32 24.30 6 25.83 -1.3PimcoCA PCQ .92 6.2 ...q 17.89 14.43 66 14.73 -14.7tPimcoCA2 PCK .65 8.0 ...q 10.42 8.04 94 8.10 -20.3PimcCA3 PZC .72 7.4 ...q 12.97 9.55 36 9.74 -6.7PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.84 42 16.85 -2.0sPimCpOp PTY 1.56a 9.0 ...q 17.35 15.85 226 17.41 +5.8PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 384 22.88 +2.0PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 212 30.71 +2.2PimcIncStr PFL 1.08 9.2 ...q 12.44 11.15 100 11.77 +.8PimIncStr2 PFN .96 9.2 ...q 10.89 10.00 135 10.40 -.3PimStPls PGP 2.20 16.4 ...q 19.85 12.37 246 13.43 -12.7PimcoHiI PHK 1.24 15.7 ...q 8.96 7.19 449 7.91 +6.0sPimIncOpp PKO 2.28a 8.3 ...q 27.41 24.50 258 27.40 +5.8PimcoMuni PMF .98 7.8 ...q 14.23 12.29 99 12.54 -3.5PimcoMu2 PML .78 6.2 ...q 13.56 11.80 108 12.57 -4.6PimcMu3 PMX .75 6.6 ...q 12.28 10.76 76 11.39 -1.6PimcoNY PNF .68 5.9 ...q 13.63 11.26 10 11.45 -10.4PimcoNY2 PNI .80 7.6 ...q 12.51 10.42 4 10.49 -12.6PimcNY3 PYN .63 7.3 ...q 10.27 8.55 23 8.59 -13.4PimcoStrIn RCS .96 10.4 ...q 10.65 8.62 71 9.21 +.3PinnaclFds PF 1.30 2.1 12 66.67 52.25 708 61.11 +2.8PinWst PNW 2.78 3.4 19 92.42 73.81 958 81.05 -4.8PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 97 14.94 -5.1PionEnSvc PES ... ... ...dd 4.15 1.60 464 3.55 +16.4PionFltRt PHD .72 6.2 ...q 12.39 11.27 34 11.67 +1.7PionHiIn PHT 1.14 12.0 ...q 10.12 9.29 84 9.48 -2.4PioMuAdv MAV .84 7.9 ...q 11.88 10.50 42 10.67 -6.2PioMunHi MHI .84 7.5 ...q 12.35 11.10 76 11.19 -5.6sPioNtrl PXD .32f .2 ...cc 199.68 125.46 1024 200.73 +16.1PiperJaf PJC 1.50f 1.8 14 99.80 52.75 91 84.40 -2.1PitnyBw PBI .75 7.0 7 16.25 9.50 1535 10.68 -4.5PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 37 25.08 +2.8sPivotSft n PVTL ... ... ... 18.34 15.11 3515 18.62 +18.4PlainsAAP PAA 1.95 8.1 31 29.46 18.38 2891 24.04 +16.5PlainsGP rs PAGP 1.70 ... 26 30.11 18.98 1283 24.74 +12.7PlanetFit n PLNT ... ... 96 41.50 19.79 671 40.35 +16.5Plantron PLT .60 .9 21 65.99 41.28 152 65.56 +30.1PlatfmSpc PAH ... ... 14 14.82 9.09 1780 10.28 +3.6tPlatGpM rs PLG ... ... 1 1.23 .22 832 .21 -31.9PlayAGS n AGS ... ... ... 23.81 16.66 137 22.53 +21.8PlymInd n PLYM 1.50 8.9 ... 19.00 16.20 12 16.89 -8.6PlymInd pfA PLYMpA 1.88 7.9 ... 26.07 23.68 5 23.82 -5.3PolarStarR PSRT ... ... ... Polaris PII 2.40 2.3 30 137.66 82.77 877 106.07 -14.5PolyMet g PLM ... ... ...dd 1.36 .57 463 .79 -8.1PolyOne POL .70f 1.7 19 47.48 34.15 1296 42.29 -2.8PortGE POR 1.45f 3.5 20 50.11 39.02 572 41.39 -9.2PostHldg POST ... ... ...cc 88.93 70.66 323 79.74 +.6PowrREIT PW ... ... ...dd 8.69 5.70 6.28 +2.0PwREIT pfA PWpA ... ... ... 26.55 25.02 26.45 +3.3PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 4 76.24 -7.1PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 19 27.87 +2.1PS GrMult PSMG ... ... ... 14.48 12.63 1 13.77 -.3PS BalMul PSMB ... ... ... 13.94 12.78 0 13.34 -1.0PS ModCon PSMM ... ... ... 14.45 12.69 12.97 -1.1PS Consrv PSMC ... ... ... 12.98 12.61 5 12.72 -1.1PSCrudeDS DTO ... ... ...q 173.13 63.55 1 63.99 -27.9PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0PSBMetDL BDD ... ... ...q 11.60 6.16 10.07 -4.4PSBMetDS BOM ... ... ...q 15.00 4.24 7.61 +2.5PSCrudeLg OLO ... ... ...q 6.04 3.71 3 5.97 +17.2PSCrudeSh SZO ... ... ...q 100.57 62.61 63.50 -17.2PwshDB DBC ... ... ...q 17.62 13.69 2550 17.49 +5.3PwShCurH DBV ... ... ...q 24.90 21.17 24 24.04 +1.4PS Engy DBE ... ... ...q 16.10 10.78 16 16.05 +10.5PS PrcMet DBP ... ... ...q 40.26 35.71 42 38.47 -.1PS Silver DBS ... ... ...q 27.91 23.50 1 25.16 -3.3PS Agri DBA ... ... ...q 20.38 18.18 487 18.97 +1.1PS Oil DBO ... ... ...q 11.90 7.40 9828 11.79 +16.2PS Gold DGL ... ... ...q 43.28 38.49 6 41.67 +.7PS BasMet DBB ... ... ...q 19.94 15.29 269 18.88 -2.7PS USDBull UUP ... ... ...q 25.76 23.09 959 24.05 +.1PS USDBear UDN ... ... ...q 23.27 20.96 38 22.45 +.3PShPuLgGr PXLG .42e .8 ...q 50.50 38.33 8 48.21 +6.1PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 22 38.41 -.8PSAerDef PPA .50e .9 ...q 59.40 43.89 229 56.91 +5.6PwShBio PBE .57e 1.2 ...q 54.28 41.36 15 48.69 +3.2PS BldCns PKB .07e .2 ...q 36.44 28.22 41 30.76 -11.3PwSClnEn PBW .07e .3 ...q 26.35 3.95 10 25.00 -1.4PS EnEx PXE .50e 2.0 ...q 24.52 17.35 21 24.46 +6.8PwSFoodBv PBJ .41e 1.2 ...q 34.97 30.89 65 33.07 -2.3PwSLgCG PWB .21e .5 ...q 45.22 34.75 12 43.68 +5.3PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 61 36.51 -5.9PwShLeis PEJ .15e .3 ...q 46.77 39.50 5 45.17 +2.2PowShMkt PWC .97e 1.0 ...q 103.21 82.88 0 97.32 +2.1PwShMda PBS .27e .9 ...q 31.86 26.19 4 29.51 +5.0PwSMidGr PXMG .19e .4 ...q 47.84 34.67 22 45.94 +8.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 1 30.81 -1.6PwShNetw PXQ ... ... ...q 52.10 42.37 3 50.48 +9.1PS OilSv PXJ .28e 2.9 ...q 10.76 7.99 12 9.78 +2.5PwSPharm PJP 3.84e 4.3 ...q 71.42 57.93 24 62.47 -2.6PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.59 -1.6PwSSmGr PXSG .08e .2 ...q 34.90 27.86 1 33.54 +4.4PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 1 30.63 -.6PwSSemi PSI .04e .1 ...q 58.15 41.22 62 50.39 -.2PwShSoft PSJ .10e .1 ...q 73.27 53.26 9 71.24 +12.2PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 145 29.79 -2.2PwSZMicro PZI .15e .8 ...q 19.90 17.23 0 19.32 -.1PSWHPrgE PUW .17e .7 ...q 28.11 24.08 2 25.24 -6.6PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 52 12.16 -2.3PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 152 18.28 -3.1PSCleantch PZD .44e 1.0 ...q 45.28 36.97 2 42.70 +1.0PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 3 43.65 +.5PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 0 47.65 -.2PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 1 52.92 -.2PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 79 112.02 -1.4PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 1 37.22 +.4PS US Ag n PBND ... ... ... 25.01 24.08 1 24.13 -3.5PS Dv exNA PBDM ... ... ... 27.90 25.06 25.95 -.3PS USA SC n PBSM ... ... ... 27.66 24.80 27.30 +2.7PS USA Pt n PBUS ... ... ... 28.95 25.70 27.08 +1.4PS SP500 n SPMV ... ... ... 28.51 25.24 27.13 -1.4PS Rs1000 n USEQ ... ... ... 29.01 24.69 5 27.15 -1.6PS SP SC n XSHQ ... ... ... 28.90 24.10 0 27.32 +1.2PS SP Val n SPVM ... ... ... 30.41 24.86 28.52 -1.3PS SP IntD IDHD ... ... ... 30.80 27.73 3 29.29 +1.2PS SC High XSHD ... ... ... 26.03 23.12 1 24.01 -4.6PS TrCol n CLTL ... ... ... 106.03 105.27 105.75 +.4 PS LowVRot DWLV ... ... ... 33.00 27.12 7 31.47 +1.1PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 99 29.53 -3.8PS LowVol XRLV .46 1.4 ...q 36.20 29.47 12 33.95 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 22 30.99 -.6PS VarPfd VRP 1.20 4.8 ...q 26.49 24.86 336 24.90 -3.0PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 71 45.73 -1.1PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 65 45.25 -.3PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 494 39.54 -6.8PS EMLwV EELV .60e 2.3 ...q 27.59 23.14 64 26.20 +3.4PS EMkMom EEMO ... ... ... 22.52 16.49 31 19.82 -3.4PSS&PMom SPMO ... ... ...q 38.04 28.25 21 35.93 +4.4PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.42 46 33.42 -.7PSS&PVal SPVU ... ... ...q 37.53 30.19 2 34.40 -1.0PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 28.00 -.5PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 42 23.68 -.7PS YuanDS DSUM .77 3.2 ...q 24.71 21.91 13 24.41 +5.5PS FdIGBd PFIG .67 2.7 ...q 26.70 24.60 22 24.73 -3.3PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 4851 23.15 +.5PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 772 46.76 -2.1PS SP HiB SPHB .49e 1.1 ...q 46.04 35.94 46 42.63 +.3PS IntlBd PICB .57 2.1 ...q 28.77 25.34 11 27.33 -.9PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 46 22.95 -4.0PSVrdoTF PVI ... ... ...q 26.18 24.51 10 24.90 PShCalMu PWZ .80 3.1 ... 26.50 25.41 69 25.46 -3.5tPShNYMu PZT .86 3.6 ... 24.80 23.73 2 23.81 -3.4PShNatMu PZA .87 3.5 ... 25.90 24.84 163 24.91 -3.5PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 376 18.44 -2.7PwShPfd PGX .86 6.0 ...q 15.20 14.10 1146 14.33 -3.6PShEMSov PCY 1.50 5.5 ... 30.23 27.46 1485 27.52 -6.8PShGClnEn PBD .17e 1.3 ...q 13.78 11.33 5 12.93 -1.6PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 76 22.81 +2.1PSDvMxUSs PDN .53e 1.5 ...q 36.59 29.75 34 34.71 +.9PSDvxUS PXF 1.11e 2.4 ...q 48.75 40.73 33 45.94 +1.2PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.50 8 23.79 -1.6PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.50 0 57.99 -1.6PSIndia PIN .12e .5 ...q 27.95 22.54 16 25.41 -3.8PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 53 21.28 -.8Praxair PX 3.30 2.1 35 166.95 122.90 3031 155.99 +.8PrecDrill PDS .28 ... ...dd 4.01 2.26 2090 3.37 +11.6PfdAptCm APTS 1.00 7.0 ...dd 22.71 13.60 262 14.36 -29.1Prestige rs PBH ... ... 3 288.05 30.04 465 31.83 -28.3Pretium g PVG ... ... ... 12.44 6.17 994 6.78 -40.6Primerica PRI 1.00f 1.0 13 108.05 70.00 118 98.30 -3.2PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.07 -2.9PrinActGl GDVD ... ... ... 29.52 24.97 0 27.73 -1.0Prin Cont n PVAL ... ... ... 26.97 25.45 0 25.93 +1.7Prn MegC n USMC ... ... ... 28.10 24.58 3 25.51 -2.9tPrinSpec n PREF ... ... ... 101.70 96.81 2 96.95 -3.4PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 13 16.76 -2.5PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 27 63.45 45.20 134 47.95 -16.1ProLogis PLD 1.92f 2.9 25 67.53 53.15 1349 65.87 +2.1ProPetr n PUMP ... ... ... 22.88 10.84 1850 18.61 -7.7ProShtDow DOG ... ... ...q 18.13 13.89 1006 15.00 +.4ProShtMC MYY ... ... ...q 12.80 10.71 31 11.17 -.3PrUltDow s DDM .79e .6 ...q 152.41 90.84 257 125.68 -4.9ProUltMC MVV .11e .1 ...q 136.15 96.65 7 120.79 -1.8PrUltQQQ s QLD ... ... ...q 91.48 56.21 1650 77.40 +5.6ProUltSP s SSO .40e .4 ...q 125.72 84.32 2144 107.19 -2.0PrUShCnG SZK ... ... ...q 16.68 12.80 0 16.57 +21.8ProShtHY SJB ... ... ...q 23.95 22.91 167 23.23 +.5ProUShBM SMN ... ... ...q 19.26 11.73 2 13.62 +3.2Pro20 yrT UBT 1.13e 1.6 ...q 86.90 70.45 25 72.08 -13.8Pro7-10yrT UST .42e .8 ...q 60.83 52.55 4 52.88 -7.9ProSShOG DDG ... ... ...q 27.58 21.35 22.16 -3.6ProSShFn SEF ... ... ...q 13.95 10.90 6 11.57 ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 15 67.13 +.6ProUltTl s LTL ... ... ...q 57.12 35.57 38.37 -11.2ProHdgRep HDG ... ... ...q 46.26 43.81 2 45.31 ProUltEM EET ... ... ...q 114.48 66.00 1 90.55 -3.6ProRaLS RALS .62e 1.7 ...q 38.56 36.48 0 37.10 -1.4ProUSL7-10T PST ... ... ...q 23.49 20.50 56 23.35 +8.3ProShtEafe EFZ ... ... ...q 28.71 23.78 1 25.23 -1.0ProShtEM EUM ... ... ...q 21.85 16.23 525 17.77 -1.0ProUltEafe EFO ... ... ...q 150.78 107.26 134.44 +1.4ProUEurop UPV ... ... ...q 66.95 46.90 57.46 -2.0ProShtBM SBM ... ... ...q 21.23 16.90 17.85 +1.0ProUltSEM EEV ... ... ...q 12.51 6.82 49 8.04 -3.9ProUltRE s URE ... ... ...q 68.58 50.79 24 56.34 -14.6ProUltFin s UYG .51e .4 ...q 143.58 92.46 22 123.41 -3.5ProShtRE REK ... ... ...q 17.94 15.62 3 16.88 +6.7ProShtChi50 YXI ... ... ...q 24.68 16.42 1 18.56 -3.5ProUltSem s USD ... ... ...q 162.32 76.59 9 124.89 +2.0ProUltUt s UPW ... ... ...q 54.09 37.86 43.76 -7.0PrUltTech s ROM ... ... ...q 111.39 63.94 38 93.28 +6.3ProUltJpn EZJ ... ... ...q 151.38 98.80 129.29 -.9ProUltO&G DIG .46e 1.1 ...q 46.10 28.35 68 41.67 +5.2ProUltInd s UXI ... ... ...q 83.64 52.38 1 68.00 -6.9PrUltHCr s RXL .63e .7 ...q 107.49 69.80 6 87.67 -.6ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 84.00 +3.1PrUCnsGd s UGE ... ... ...q 52.04 38.68 1 39.59 -19.2ProUBasM UYM .15e .2 ...q 82.75 52.33 2 68.36 -7.7PrUlPR2K s URTY ... ... ...q 95.99 56.50 67 83.23 +1.1PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 110.46 -5.5ProUltSC s SAA ... ... ...q 108.67 75.95 102.50 +1.8ProUPD30 s UDOW ... ... ...q 116.82 53.75 1210 85.60 -9.2ProUlR2K s UWM ... ... ...q 78.13 54.70 123 71.84 +1.7ProSht20Tr TBF ... ... ...q 23.78 21.58 491 23.45 +7.2PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 1617 133.46 -4.8ProUChin50 XPP ... ... ...q 113.86 54.04 17 83.15 -.9PrUSSilv s ZSL ... ... ...q 40.09 27.80 10 32.84 +4.6PUVixST rs UVXY ... ... ...q 63.52 8.52 23078 15.49 +51.7ProVixST rs VIXY ... ... ...q 53.64 21.24 950 34.97 +51.1PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 55.85 14.90 146 53.24 +43.0PrUCrude rs UCO ... ... ...q 31.31 12.36 1877 30.34 +29.4PrUltYen rs YCL ... ... ...q 65.77 56.16 1 60.08 +4.6PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 19 24.84 +17.4PrUltSilv AGQ ... ... ...q 39.51 28.47 130 31.66 -6.5PrUltShN s KOLD ... ... ...q 52.12 25.64 50 41.25 +4.0ProUShGld GLL ... ... ...q 80.66 63.08 105 67.85 -1.8PrSUShAus CROC ... ... ...q 52.60 42.20 1 48.54 +6.2PrUltShYen YCS ... ... ...q 76.95 64.93 6 71.12 -5.1ProSUltGold UGL ... ... ...q 44.38 35.62 163 40.91 +.6ProShtVx s SVXY ... ... ...q 139.47 9.53 9978 12.25 -90.4PrUShCrd s SCO ... ... ...q 52.16 17.20 1082 17.73 -27.8ProShtEuro EUFX ... ... ...q 43.77 38.37 39.66 -.8ProUltEuro ULE ... ... ...q 18.97 14.67 11 17.45 -.1ProUShEuro EUO ... ... ...q 25.55 19.46 582 21.08 -.6ProctGam PG 2.87f 3.9 19 94.67 71.95 11163 72.75 -20.8ProgsvCp PGR .69e 1.1 22 62.78 38.75 1601 60.63 +7.7ProsHldg PRO ... ... ...dd 34.91 21.36 270 31.97 +20.9ProShtQQQ PSQ ... ... ...q 41.11 31.45 1538 33.72 -5.2ProShSP rs SH ... ... ...q 34.55 28.14 2916 29.98 -.7PrUShSP rs SDS ... ... ...q 54.00 35.66 4166 39.96 -2.7PrUShDow DXD ... ... ...q 12.87 7.52 1787 8.63 -.7PUShtMdC MZZ ... ... ...q 24.44 16.91 0 18.39 -1.9PUShtQQQ QID ... ... ...q 18.06 10.37 5474 11.79 -11.9PrShRs2K rs SRTY ... ... ...q 50.53 27.07 190 29.12 -10.0PrUShD3 rs SDOW ... ... ...q 35.26 15.67 2582 18.93 -2.9PUltShtF rs FINZ ... ... ...q 15.90 6.47 1 7.70 -5.0PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 0 14.05 +.4ProUShL20 TBT ... ... ...q 39.86 32.99 2080 38.63 +14.4PrShR2K rs RWM ... ... ...q 48.66 40.09 232 41.24 -2.4PrUShHC rs RXD ... ... ...q 38.57 24.68 0 29.89 -.6PrUShCnS rs SCC ... ... ...q 30.80 20.44 23.04 -4.8PrUShRE rs SRS ... ... ...q 37.33 28.35 29 33.10 +13.2PUShtR2K TWM ... ... ...q 23.30 15.59 495 16.42 -6.0PrUShtSC SDD ... ... ...q 21.26 14.00 0 14.60 -6.5PUShChi50 FXP ... ... ...q 28.63 12.37 29 15.48 -9.5PS DecRt n EMTY ... ... ... 38.59 31.27 2 34.32 +2.5PUShtIndl SIJ ... ... ...q 23.95 14.55 1 17.02 +1.1PS OnlSt n CLIX ... ... ... 50.04 37.63 5 44.77 +13.9PrShtSmC SBB ... ... ...q 40.02 32.58 33.55 -2.2PUPShtMC SMDD ... ... ...q 15.39 8.80 15 9.81 -2.2PrSh K1 n OILK ... ... ... 25.10 16.51 6 24.68 +14.0PUShtEur EPV ... ... ...q 39.83 26.83 7 29.72 -4.1PUShtSPX SPXU ... ... ...q 17.21 9.19 8591 10.73 -5.6PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 36.27 22.75 25.40 -4.0ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 142 62.10 -3.0PUltShEafe EFU ... ... ...q 29.07 19.90 1 22.11 -3.0PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 38.50 -8.5PrUltBra rs UBR ... ... ...q 107.88 48.32 4 84.48 +8.2PrSht20yTr TTT ... ... ...q 31.13 25.95 245 29.60 +11.3ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 2 41.02 -4.3PUltShOG DUG ... ... ...q 53.46 31.48 76 32.67 -11.7PS MngdF FUT ... ... ... 41.47 39.28 2 39.83 -1.1PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 0 36.21 +1.1ProEurDiv EUDV .15p ... ...q 44.13 39.52 0 41.62 -.3PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 4 67.66 +.6ProSPxTch SPXT .23p ... ...q 55.03 46.90 50.68 -3.1ProSPxHC SPXV .24p ... ...q 59.27 49.99 56.21 +3.3ProMerger MRGR .12e .3 ...q 36.45 34.73 35.24 -2.8ProSPxFin SPXN .23p ... ...q 56.41 48.73 54.92 +1.2ProSPxEgy SPXE .22p ... ...q 59.30 44.29 1 55.50 -1.7PrUltPFn FINU .29e .3 ...q 134.30 59.70 22 96.84 -8.1PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 48 76.28 -1.0ProSht7-10y TBX ... ... ...q 29.70 27.55 12 29.46 +4.1ProUShHm 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 97 7.62 -16.8PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 18 53.42 -2.0ProSR2KDv SMDV .47e ... ...q 58.30 51.18 15 54.74 -.8PSSTEm bt EMSH 4.88e 6.5 ... 79.67 75.04 0 75.41 -2.0ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.03 -2.3PrUShtUtl SDP ... ... ...q 31.15 22.19 0 26.50 +5.0PrUltShtTc REW ... ... ...q 23.63 12.66 10 14.37 -12.7PrUShtFn SKF ... ... ...q 30.09 18.61 12 20.60 -1.4Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 18.27 7.35 20 8.99 -13.4ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 0 37.48 -1.4sPro30BEI RINF .58e 2.0 ...q 29.24 26.66 1 29.14 +5.1ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 1 59.19 +1.0ProCdNASh WYDE ... ... ...q 33.66 32.10 0 33.05 +2.0Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 3 25.58 -1.2ProspBcsh PB 1.44 2.0 18 79.20 55.84 662 72.21 +3.1Protalix PLX ... ... ...dd 1.00 .42 159 .42 -36.3ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 72 128.22 57.45 189 124.35 +20.7Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 91 26.52 -1.7ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1003 107.19 -6.8Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 39 25.25 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 14 25.15 -.6PruSDHiY GHY 1.32 9.5 ...q 15.31 13.75 246 13.85 -3.9PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 7 25.96 -.9PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 5 25.97 -.5Prud UK PUK 1.49e 2.9 ... 55.36 44.12 122 51.81 +2.0PruShHiY ISD 1.32 9.4 ...q 15.66 14.04 421 14.06 -4.8PSEG PEG 1.80 3.5 18 53.28 41.67 3213 51.17 -.6PubStrg PSA 6.80 3.4 22 219.93 180.48 1829 199.82 -4.4PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 17 24.95 -.8PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 23 24.36 -3.4 PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 12 23.54 -5.8PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 3 23.73 -5.0PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 12 25.95 -2.4PubSt pfZ PSApZ 1.50 5.9 ... 27.56 25.38 12 25.64 -3.1PubSt pfG PSApG ... ... ... 25.63 22.49 21 23.29 -6.7PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 20 23.83 -4.8PubSt pfE PSApE 1.23 5.4 ... 25.48 22.29 26 22.95 -7.8PubSt pfD PSApD 1.24 5.4 ... 25.41 22.39 20 23.21 -7.2PubSt pfC PSApC ... ... ... 26.45 23.05 8 24.68 -3.1PubSt pfB PSApB ... ... ... 26.69 23.90 18 24.79 -3.5PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 50 25.59 -3.5PulteGrp PHM .36 1.2 18 35.21 22.07 6623 31.07 -6.6PureStrg n PSTG ... ... ...dd 22.60 9.81 1329 20.73 +30.7PutHiInSec PCF .37 4.1 ...q 9.31 8.60 17 9.04 +.2PMMI PMM .44 6.2 ...q 7.72 6.89 80 7.04 -5.0PMIIT PIM .31 6.5 ...q 4.89 4.61 46 4.77 PMOT PMO .71 6.2 ...q 12.85 11.44 78 11.55 -6.5PPrIT PPT .31 5.9 ...q 5.68 5.05 182 5.32 -.2PzenaInv PZN .41e 4.5 20 13.15 8.25 58 9.18 -14.0Q2 Hldgs QTWO ... ... ...dd 50.40 31.95 178 49.60 +34.6QEP Res QEP .08 .7 35 12.67 7.02 7442 12.08 +26.2QIAGEN QGEN ... ... 34 36.34 30.20 435 32.71 +5.8QTS RltTr QTS 1.64f 4.8 31 61.55 31.58 923 34.50 -36.3QuadGrph QUAD 1.20 4.8 12 31.29 18.16 222 24.86 +10.0QuakerCh KWR 1.42 .9 31 165.93 129.98 34 152.76 +1.3QuaCare QCP ... ... ... 22.91 12.25 6842 21.69 +57.1QuanexBld NX .16 .9 22 24.60 16.50 119 17.25 -26.3QuantaSvc PWR ... ... 22 40.11 30.23 945 32.83 -16.1QntmDSS rs QTM ... ... 48 9.20 3.32 101 3.85 -31.6Qu Insp100 n BIBL ... ... ... 29.74 25.14 6 26.14 +.2QnForSm n FFSG ... ... ... 27.15 24.51 6 25.71 -.3QnForTcG n FFTG ... ... ... 26.55 24.19 6 25.31 -1.0Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 55 27.79 +1.6InspCpBd n IBD ... ... ... 27.94 24.07 1 24.63 -2.4QuaInsp n ISMD ... ... ... 27.86 23.78 0 26.83 +1.5QuaInsLg n BLES ... ... ... 30.44 25.84 1 28.39 -.1FormInco n FFTI ... ... ... 27.57 24.06 13 24.16 -3.2FrmHdGr n FFHG ... ... ... 29.49 24.03 5 27.39 -.5QuanReal n QXRR ... ... ... 26.19 23.44 25.26 -.1QuanDyn n XUSA ... ... ... 28.95 25.12 28.77 +3.0QuanMulT n QXTR ... ... ... 26.83 24.56 9 25.83 -.7QuanMulIn n QXMI ... ... ... 26.53 24.73 25.19 -2.0QuanGrw n QXGG ... ... ... 29.10 25.31 3 27.89 +.4tQudian n QD ... ... ... 34.91 9.92 1901 9.81 -21.8QstDiag DGX 1.80 1.8 20 112.97 90.10 872 101.36 +2.9QuintEn n QES ... ... ... 10.00 7.47 95 7.80 -13.3QuormHl n QHC ... ... ... 10.00 2.54 436 7.37 +18.1QuotientTc QUOT ... ... ...dd 17.85 10.35 206 13.40 +14.0Qwest 54 CTV 1.72 7.8 ... 26.40 20.64 33 22.03 -6.4Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 6 25.12 -.2Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 30 22.84 -3.9Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 13 23.42 -1.4Qwest53 CTY 1.53 7.6 ... 25.57 18.66 27 20.15 -8.4Qwest 25 CTZ 1.66 7.8 ... 25.96 20.17 17 21.27 -6.1Qwest 56 CTAA ... ... ... 27.77 21.51 16 23.98 -3.0Qwest57 n CTDD ... ... ... 25.97 20.51 22 21.71 -5.1Qwest56 n CTBB ... ... ... 25.60 19.86 46 21.23 -5.7R -RAIT pfA RASpA 1.94 16.4 ... 21.76 5.90 4 11.80 -2.9RAIT pfB RASpB 2.09 17.4 ... 23.77 6.21 2 12.01 -4.6RAIT pfC RASpC 2.22 18.1 ... 25.39 6.35 1 12.27 -7.3RAIT Fin RAS .20m 105.3 ...dd 3.12 .16 2012 .19 -49.3RAIT Fn 24 RFT 1.91 10.2 ... 24.49 15.99 1 18.75 -1.8RAITFn 19 RFTA 1.78 7.9 ... 25.30 16.60 4 22.40 -.4RELX NV s RENX .45e 2.1 ... 23.30 19.25 57 21.38 -7.3RELX plc s RELX .54e 2.5 ... 24.03 20.31 185 21.75 -8.2RH RH ... ... 55 109.53 41.52 461 88.55 +2.7RLI Corp RLI .84 1.3 26 65.68 50.34 91 63.51 +4.7RLJ LodgT RLJ 1.32 6.4 11 23.96 18.68 1004 20.55 -6.5RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 10 25.30 -6.3RPC RES .40 2.2 23 27.07 16.70 2262 17.84 -30.1RPM RPM 1.28 2.6 17 56.69 46.36 548 48.92 -6.7RSP Perm RSPP ... ... ...cc 50.00 28.76 1573 48.66 +19.6RYB Edu n RYB ... ... ... 31.80 15.50 57 17.05 +1.0tRadianGrp RDN .01 .1 9 23.49 14.89 4075 14.76 -28.4RadiantLog RLGT ... ... ...cc 6.65 3.51 95 3.60 -21.7RadLog pfA RLGTpA 2.44 9.6 ... 27.50 25.36 18 25.52 -1.4RafaelHl n RFL ... ... ... 8.44 3.05 33 6.89 +40.6RLauren RL 2.00 1.8 19 119.33 66.06 482 110.01 +6.1RamcoG RPT .88 7.5 9 15.00 11.34 527 11.79 -20.0RamcG pfD RPTpD 3.63 7.2 ... 58.62 48.92 0 50.50 -12.4RangeRs RRC .08 .6 15 26.98 11.93 12519 14.15 -17.1RngrEnS n RNGR ... ... ... 15.70 6.88 28 8.42 -8.8RJamesFn RJF .88f 1.0 19 99.26 71.35 1333 89.84 +.9RayAdvM RYAM .28 1.3 39 22.96 11.88 1142 21.30 +4.2RayAdv pfA RYAMpA 2.00 1.3 ... 157.11 95.43 54 149.60 +3.9sRayonier RYN 1.00 2.7 40 37.36 26.84 492 37.20 +17.6Raytheon RTN 3.47f 1.6 30 229.75 154.01 4146 211.07 +12.8RealityETF DIVY .46p ... ...q 28.89 25.25 24 27.01 +3.6RltDvcDiv LEAD ... ... ...q 34.32 27.57 4 31.75 -.6RealDivc n DFND ... ... ...q 28.60 24.67 26.68 -2.1RealDivG n GARD ... ... ...q 26.84 21.56 24.57 -1.7Realogy RLGY .27p 1.1 13 35.18 23.86 2213 24.04 -9.3RltyInco O 2.53 5.0 28 60.05 47.25 1187 50.39 -11.6ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 169 28.35 -8.4ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 91 167.36 84.16 1502 163.11 +35.8RedLionH RLH ... ... ...dd 11.70 6.15 59 10.30 +4.6RedwdTr RWT 1.12 7.3 11 17.45 14.29 182 15.42 +4.0Reeds REED ... ... ... 3.55 1.30 17 2.20 +41.9RegalBel RBC 1.04 1.4 15 87.50 67.84 231 73.65 -3.9RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.9 20 70.64 54.87 879 57.24 -17.3RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 214 .28 +65.3RegHlt pfA RHEpA 2.72 38.0 ... 23.10 5.72 7.16 -10.5RegnlMgt RM ... ... 14 35.34 19.23 31 32.61 +23.9RegionsFn RF .36 1.9 17 20.21 13.03 10957 18.81 +8.9Regions pfA RFpA 1.59 6.2 ... 26.22 25.23 6 25.45 +.4Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 20 27.59 -3.0Regis Cp RGS ... ... ...cc 17.13 9.02 248 15.22 -.9ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 495 159.32 +2.2ReinsGp42 RZA 1.55 5.8 ... 30.06 26.55 69 26.58 -3.4ReinsG56 n RZB 1.44 5.6 ... 29.86 25.52 83 25.71 -8.1RelStlAl RS 2.00 2.1 20 95.97 68.46 986 93.03 +8.4RELM RWC .08 2.1 19 5.15 3.40 4 3.75 +5.6RemaxHld RMAX .72 1.3 60 67.50 43.85 77 53.80 +10.9RenaisIPO IPO .02e .1 ...q 30.61 23.78 2 28.67 +1.6RenIntIPO IPOS .24e 1.0 ...q 27.06 20.42 0 24.90 +2.1RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 282 137.10 +9.2RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 8 24.42 -2.9RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 2 25.37 -.5ReneSola rs SOL ... ... ... 3.79 2.12 47 2.63 -1.1RennFund RCG ... ... ...q 2.20 1.11 1.37 -8.9Renren rs RENN ... ... ...dd 18.70 6.01 92 10.14 -2.4RepubSvc RSG 1.38 2.1 30 69.40 60.26 1073 65.27 -3.5ResMed RMD 1.40 1.4 47 104.78 67.15 698 97.20 +14.8ResolEn rs REN ... ... ... 44.44 23.64 564 32.97 +4.8ResoluteF RFP ... ... ...dd 12.15 4.10 123 9.80 -11.3ResCap 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 -1.6ResCap pfC RSOpC 2.16 8.4 ... 26.00 24.56 7 25.57 +.2ResCap rs RSO .20 2.1 ...dd 11.38 8.51 106 9.68 +3.3RestBrnds QSR 1.80 3.3 20 68.89 53.09 3609 54.47 -11.4RetailProp RPAI .66 5.8 11 13.78 10.84 1373 11.31 -15.8RetractTc RVP ... ... ...dd 1.48 .54 302 .85 +24.7RevGp n REVG .20 1.1 ... 33.15 17.57 616 18.20 -44.1Revlon REV ... ... ...dd 27.90 15.60 72 22.90 +5.0RexAmRes REX ... ... 17 107.87 70.48 32 76.10 -8.1RexahnPh rs RNN ... ... ...dd 4.74 1.42 1692 1.72 -14.9RexfordIR REXR .58 2.0 50 31.71 24.65 339 29.60 +1.5RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 23.95 -6.8RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 23.57 -5.0Rexnord RXN ... ... 23 31.44 22.43 519 28.63 +10.0Rexnrd pfA RXNpA ... ... ... 66.44 52.57 15 62.34 +6.5RiceMidstr RMP 1.13f 6.0 14 26.18 16.87 5779 18.75 -12.7RingCentrl RNG ... ... ...dd 69.60 31.05 298 66.70 +37.8RingEngy REI ... ... ...dd 17.10 10.88 458 16.89 +21.5RioTinto RIO 2.27e 4.1 ... 59.25 37.66 1910 55.68 +5.2RitchieBr RBA .68 2.1 37 35.17 24.08 216 32.59 +8.9RiteAid RAD ... ... 2 4.29 1.38 11643 1.67 -15.2RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 41 20.87 +4.2Riv/Doubl n OPP ... ... ... 19.76 17.47 66 17.83 -3.0RoadrnTrn RRTS ... ... 3 9.75 1.98 361 2.14 -72.2RobtHalf RHI .96 1.6 23 61.40 42.92 1794 60.71 +9.3RockwlAut ROK 3.68f 2.2 24 210.72 151.78 1739 165.29 -15.8RockColl COL 1.32 1.0 21 139.63 101.09 989 132.96 -2.0RogCm gs RCI 1.57 ... 13 54.95 43.11 403 47.68 -6.4Rogers ROG ... ... 33 184.00 102.02 157 117.12 -27.7Rollins s ROL .56 1.1 61 54.25 38.65 637 49.14 +5.6Roper ROP 1.65 .6 28 292.97 215.16 451 266.21 +2.8RosettaStn RST ... ... ...dd 14.81 8.71 74 13.85 +11.1Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.7 26 17.33 9.02 2501 14.99 -4.3RBCda pfT RYpT 1.69 ... ... 31.75 28.04 30.08 +.5RoyalBk g RY 3.76f ... ... 87.10 66.66 719 75.47 -7.6RBScotlnd RBS ... ... ... 8.74 6.24 429 7.70 +.8RBSct 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 21 25.55 +.4RylCarb RCL 2.40 2.1 15 135.65 103.52 3160 112.93 -5.3RoyDShllB RDS/B 3.76 5.2 ...cc 74.60 53.50 1530 72.55 +6.2RoyDShllA RDS/A 3.76 5.3 ...cc 72.43 51.85 4037 70.30 +5.4RoyceGVal RGT .10e ... ... 11.73 9.12 8 10.97 +1.4RoyceMC RMT .63e 6.5 ...q 9.99 8.09 43 9.63 +2.0Royce RVT 1.20e 7.4 ...q 17.18 14.02 115 16.24 +.4RubiconPrj RUBI ... ... ...dd 6.28 1.48 197 2.20 +17.6Rudolph RTEC ... ... 21 30.85 21.10 167 26.35 +10.3Ryder R 2.08f 3.1 16 90.26 62.52 967 67.05 -20.3RyersonH RYI ... ... 37 14.25 7.65 293 10.30 -1.0RymanHP RHP 3.40f 4.3 17 80.04 57.78 129 79.10 +14.6S -S&P Glbl SPGI 2.00f 1.1 32 197.76 134.12 2186 190.25 +12.3SAP SE SAP 1.31e 1.2 ... 116.90 99.20 1801 109.88 -2.2SCANA SCG 2.45 6.7 9 71.28 34.76 1589 36.39 -8.5SCE TrV n SCEpK ... ... ... 29.56 24.70 7 25.65 -3.0SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 34 23.10 -4.4SCE Tr pfH SCEpH 1.44 5.5 ... 29.43 25.05 7 26.42 -2.3SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 7 25.79 SCE Tr pfL SCEpL 1.25 5.6 ... 25.77 21.75 9 22.51 -6.3SJW SJW 1.12a 1.8 22 69.29 45.39 916 62.80 -1.6SK Tlcm SKM ... ... ... 28.97 22.92 288 23.20 -16.9SLGreen SLG 3.25 3.3 29 109.00 89.46 834 97.67 -3.2SL Grn pfI SLGpI 1.63 6.5 ... 26.50 24.94 4 25.19 +.4SM Energy SM .10 .4 ...dd 28.20 12.29 2103 23.41 +6.0Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 205.86 3815 243.12 -1.7SpdrGold GLD ... ... ...q 129.52 114.80 7515 124.97 +1.1SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.10 27 35.38 -1.5SpdrNoANR NANR ... ... ...q 37.79 30.22 16 35.50 +.1Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 81.56 89.08 -.8SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 37.83 1715 41.58 +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/Friday, April 27, 2018

PAGE 38

Spd MsciCh XINA ... ... ... 26.62 20.26 23.19 -3.1S&PEAsia GMF 1.81e 1.7 ...q 116.07 86.77 30 103.73 -.8Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 5 55.63 +3.3Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 58.16 64.37 -1.7SpdrJpnS QJPN .85e 1.1 ...q 83.54 69.79 0 80.32 +2.1SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 1 58.39 -4.5Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 54.77 1 64.56 +.9S&PChina GXC 1.31e 1.2 ...q 123.91 82.23 40 107.91 +.7SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 1 75.20 -.3SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 56.36 6 64.00 -.8SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 59.56 9 65.55 +.8SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 7 69.40 -2.0SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 70.15 3 78.61 -.3SpdEMkt s SPEM ... ... ...q 42.47 32.17 205 38.16 SpdrEMDv EDIV 1.68e 4.9 ...q 36.64 29.07 34 34.39 +4.7SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 38 51.14 +4.2Spd 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 94 46.37 -5.1SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.24 73 51.11 -1.7SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 38.61 51 40.04 -2.8Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 34.83 68 39.13 +.3SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 5 49.92 -3.6SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 471 40.53 +.1SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.18 37 35.68 +.6SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.37 510 31.94 +.8SP Mid MDY 2.94e .9 ...q 363.70 306.23 1271 344.65 -.2S&P500ETF SPY 4.13e 1.6 ...q 286.63 235.43 67427 266.31 -.2SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 18 26.85 +1.6SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.89 7 32.71 -2.7SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.97 17 38.23 -.1SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 633 47.41 +.5SpdrUShBd ULST .16 .4 ...q 40.82 40.15 7 40.24 +.1SpdrCreEq SYE 1.63e 1.3 ...q 80.09 66.36 1 75.07 +.6SpdrDblTac TOTL 1.17e ... ...q 49.66 47.36 177 47.42 -2.5SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 2 67.37 +1.7SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 0 79.66 +.3SpdrBiot s XBI .44e .5 ...q 97.98 66.66 3500 87.84 +3.5Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 433 91.44 -3.2SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.55 0 84.06 -1.7SpdrHome XHB .15e .4 ...q 47.20 37.00 6573 39.67 -10.4SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 3205 48.40 +2.2SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.49 4 59.02 +1.9SpdrS&PIn s KIE ... ... ...q 32.34 27.81 97 31.16 +1.5Spd LgCap s SPLG ... ... ...q 33.54 27.74 193 31.28 -.1SpdrLCpG s SPYG ... ... ...q 35.96 28.81 265 33.78 +2.4SpdrLCapV s SPYV ... ... ...q 32.54 27.55 288 29.78 -2.9Spd MidC s SPMD ... ... ...q 35.09 29.60 190 33.55 +.6SpdrMCpG MDYG 2.19e .9 ...q 166.10 138.50 15 157.33 +1.2SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 16 101.11 -1.7SpdrNY Tch XNTK .41e .5 ...q 97.64 70.74 11 88.27 +5.3SpdrSemi s XSD .16e .2 ...q 76.57 58.36 125 68.97 -1.2SpdrSCapG SLYG 8.53e .9 ...q 242.53 206.75 28 236.42 +4.0SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 53 126.96 +1.0SpdrRs3K s THRK ... ... ...q 35.46 29.32 981 33.23 +.1SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 147 85.82 -8.4SpdrShTTr SPTS .27 .9 ...q 31.78 29.49 25 29.52 -1.2SpFcStIn n XITK ... ... ... 93.60 66.57 8 88.38 +13.2SPDR SrTr XTH ... ... ... 82.74 70.37 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 64.15 71.47 +5.0Spdr1500VT VLU 4.85e 1.8 ...q 108.76 90.87 99.94 -2.0SpdrScored CBND .99 3.2 ...q 32.94 31.02 0 31.02 -3.8SpdrIntCBd IBND .14e .4 ...q 36.87 31.77 46 35.20 -.4SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 388 30.77 +.3SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 26 55.78 +.2SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 68 42.66 -3.1SpdrBarITB BWZ .01e ... ...q 33.49 30.15 36 32.38 +.8SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 48.12 454 51.60 +2.0SpdrLTBd s SPLB ... ... ...q 28.77 26.22 51 26.42 -7.7SpdrITBd SPIB .92 2.8 ...q 34.72 33.21 292 33.25 -2.8SpdrBarMBB MBG .83 3.3 ...q 26.55 25.21 3 25.31 -2.7SpdrEMBd EBND ... ... ...q 30.91 28.21 187 29.35 -1.1SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1654 27.39 -.6SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 18281 35.89 -2.3SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 990 30.16 -.9SP IntTip WIP .41e .2 ...q 60.27 54.40 49 57.33 -.3SPLIntTB s BWX ... ... ...q 29.72 26.59 537 28.70 +.9SpdrTrans s XTN .25e .4 ...q 69.36 50.21 11 62.04 -4.8SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 6 70.98 +3.9SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 2 65.16 +5.8SpdrHCEq s XHE 3.22e .1 ...q 72.51 55.87 52 71.55 +11.1SpdrSf&Sv s XSW .19e .2 ...q 80.00 59.45 3 77.70 +11.9SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.45 33 25.55 -3.9SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 65.91 80 87.56 +4.8SpdAgBd n SPAB ... ... ... 28.84 27.73 798 27.79 -3.3SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 30 55.15 -2.0SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 1484 91.54 +.2SpdLgTr s SPTL ... ... ...q 37.32 33.62 32 33.97 -7.2SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.25 22 58.32 -1.8SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 3531 62.15 +5.6Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 115.13 +.3SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 3900 45.26 +.2SpdNuBMu s TFI ... ... ...q 49.42 47.52 856 47.57 -2.9SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 39 40.76 -6.3SpdrOGEx XOP .73e 1.8 ...q 40.20 28.96 13565 39.65 +6.6SpNuBST rs SHM ... ... ...q 48.95 47.58 295 47.59 -.7SpdrGendr SHE ... ... ... 75.63 65.01 4 71.14 +.4SpdrOGEq XES .49e 2.8 ...q 19.29 12.90 465 17.31 +1.1SpdR1KLVF ONEV ... ... ... 76.79 68.46 71.05 -2.1SpdrMetM XME .24e .7 ...q 39.62 27.86 2779 35.96 -1.1SpdrR1KMo ONEO ... ... ... 77.42 67.47 7 72.21 -.7SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 68.89 -1.7SpdSPXHiD SPYD ... ... ...q 38.74 34.26 73 36.13 -3.5SpdrFosFFr SPYX ... ... ...q 69.64 56.97 7 64.64 -.2SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 2 89.88 -.8SpdrUsaSt QUS .54e ... ...q 82.07 68.50 1 76.59 -.9Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 28 136.44 +2.6SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 62.36 SpdrSCap n SPSM ... ... ... 31.73 28.11 113 30.52 -3.1Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 13 19.11 -.9Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 3 89.99 -1.5SPX Cp SPXC ... ... 13 33.93 23.41 165 31.80 +1.3SPX Flow n FLOW ... ... 90 54.92 31.10 134 46.73 -1.7sSRC Eng SRCI ... ... 16 11.28 6.19 2055 11.22 +31.5STMicro STM .40 1.8 24 25.30 14.07 2814 22.17 +1.5SABESP SBS .39e 3.8 ... 11.96 8.15 1388 10.13 -3.1SabnR SBR 2.29m 4.9 22 50.00 36.80 13 46.55 +4.4SachemC n SACH .42 12.4 ... 5.12 3.30 22 3.40 -13.7SafeBulk SB .04 1.3 ... 4.00 1.76 378 3.03 -6.2SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.8 ... 24.26 18.26 4 22.75 -4.8SafeB pfD SBpD 2.00 8.7 ... 24.20 18.00 1 22.90 -2.7SafegdSci SFE ... ... ...dd 14.40 10.65 64 12.75 +13.8SafeInco n SAFE .60 3.3 ... 20.00 15.57 53 18.12 +3.0SagaComm SGA 1.20 3.2 4 52.00 36.10 5 37.85 -6.4SailptTch n SAIL ... ... ... 25.80 12.82 455 24.24 +67.2StJoe JOE ... ... 51 20.00 16.45 586 16.80 -6.9Salesforce CRM ... ... ...cc 128.87 83.55 4979 120.83 +18.2SalMidMLP SMM 1.30 13.2 ...q 13.73 8.53 41 9.85 -10.6SallyBty SBH ... ... 11 21.36 14.05 1321 17.20 -8.3SJuanB SJT .77e 11.0 15 10.54 6.04 132 7.02 -14.8SanchezEn SN ... ... ...dd 8.45 2.78 1906 3.19 -39.9SanchzM rs SNMP 1.80 14.7 ...dd 15.10 9.35 30 12.30 +10.8SandRidge SD ... ... ... 21.90 13.02 266 14.86 -29.5SandRMiss SDT .22e 25.3 1 1.69 .73 45 .89 +7.4SandRMs2 SDR .23e 21.0 1 1.59 .74 122 1.11 +30.4SandRdgP PER .50e 22.9 5 3.30 1.80 109 2.20 +7.3SandstG g SAND ... ... ... 5.64 3.18 636 4.62 -7.4Sano SNY 1.58e 3.9 ... 50.65 38.14 922 40.36 -6.1SantCUSA SC .23e ... 6 19.02 11.12 2984 18.68 +.3SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2Santand pfC SOVpC 1.83 7.0 ... 26.89 25.10 0 25.97 +1.1SaratogaI SAR 2.00f 9.8 7 22.99 19.62 8 20.41 -8.8SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 11 25.61 -.7Sasol SSL 1.41e 4.0 ... 38.75 26.92 230 35.55 +3.9SaulCntr BFS 2.08 4.2 16 65.43 48.09 27 50.05 -18.9SaulCtr pfC BFSpC 1.72 7.1 ... 25.98 23.79 19 24.10 -4.8MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 44 80.35 61.02 8136 69.47 +3.1SchndrNt n SNDR .24 .9 ... 30.00 17.69 1640 26.11 -8.6SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 461 64.51 SchwUSLgC SCHX .98e 1.5 ...q 68.43 56.18 509 63.72 -.1SchwLCGr SCHG .63e .9 ...q 76.83 61.43 421 72.56 +2.6SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 418 53.28 -2.5SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 179 53.07 -.4SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 258 70.28 +.8SchwEMkt SCHE .49e 1.8 ...q 31.08 24.02 489 27.87 -.3Sch 1000 n SCHK ... ... ... 28.14 24.88 56 26.25 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 213 30.61 +3.2SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.61 97 36.25 +.8SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.16 206 30.77 +1.2SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 195 38.00 +.3SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 226 37.03 -1.1SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 11 36.89 -1.1SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 1183 48.86 -4.5SchwIntEq SCHF .71e 2.1 ...q 36.35 30.58 1775 34.23 +.5SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.28 548 50.41 -3.1SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 590 38.12 -8.4SchIntUSTr SCHR .86 1.7 ...q 54.67 51.84 146 51.91 -2.6SchSTUSTr SCHO .35 .7 ...q 50.57 49.62 248 49.67 -.7SchUSTips SCHP ... ... ...q 56.10 54.06 191 54.50 -1.7SchwIntSC SCHC .59e 1.6 ...q 39.15 32.40 175 37.02 +1.1Schwab SCHW .40 .7 31 58.11 37.63 7218 55.65 +8.3Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 21 25.95 -3.5Schwb pfD SCHWpD ... ... ... 27.90 25.49 31 26.07 -3.4SchwitMau SWM 1.72 4.3 14 48.06 36.26 105 39.98 -11.9SciApplic SAIC 1.24 1.4 24 88.49 60.21 145 86.26 +12.7ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 3 25.50 +.2ScorpBlk rs SALT .08 1.0 ... 8.85 5.70 521 7.80 +5.4ScorpioTk STNG .04 1.5 ... 4.59 1.85 4314 2.67 -12.5ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 7 24.54 -1.3ScorpT19 n SBBC ... ... ... 26.51 24.62 0 25.30 -.5Scotts SMG 2.12 2.5 20 110.12 80.21 533 83.45 -22.0ScrippsEW SSP .05p ... 38 22.33 11.13 462 11.70 -25.1Sea Ltd n SE ... ... ... 15.73 10.22 667 10.49 -21.3SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4014.22 -9.0SeabGld g SA ... ... ... 13.70 9.50 159 10.55 -6.6SeacorHld CKH ... ... ...dd 59.00 31.90 223 55.40 +19.9SeacrMar SMHI ... ... ... 25.00 11.66 74 22.20 +89.7SeadrillLtd SDRL ... ... 1 .69 .15 4044 .26 +14.3Seadrill SDLP .40 12.2 ... 4.20 2.60 169 3.28 -10.4SealAir SEE .64 1.4 22 49.94 40.76 1108 44.48 -9.8Seaspan SSW .50 6.5 12 8.09 5.02 761 7.67 +13.6Seaspn pfE SSWpE 2.06 8.5 ... 25.50 21.39 5 24.35 -1.9 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.86 10 25.31 -.9Seaspn pfD SSWpD 1.99 8.2 ... 25.20 20.76 8 24.32 -1.3Seaspn pfH SSWpH ... ... ... 24.96 20.14 8 23.58 -.3Seaspn pfG SSWpG ... ... ... 25.20 21.98 24 24.14 -.7Seaspan n SSWA ... ... ... 24.58 23.15 8 23.27 -4.3SeaWorld SEAS ... ... ...dd 19.23 10.42 1136 15.23 +12.2SelEngS n WTTR ... ... ... 21.96 11.22 304 15.48 -15.1SelMedHld SEM ... ... 12 19.78 13.05 460 17.60 -.3SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 9 25.01 -.7SemGroup SEMG 1.89f 7.7 ...dd 33.90 20.20 488 24.55 -18.7SemiMfg SMI ... ... 19 9.14 4.49 118 6.40 -25.2SempraEn SRE 3.58f 3.2 20 122.98 100.63 1570 110.38 +3.2Sempra pfA SREpA ... ... ... 104.97 96.15 131 101.99 +2.8SendGrid n SEND ... ... ...cc 32.03 17.50 205 28.98 +20.9SensataT ST ... ... 20 57.40 38.71 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 21 84.98 65.56 423 67.90 -7.2SequansC SQNS ... ... ...dd 4.75 1.44 63 1.66 -13.1Seritage n SRG 1.00 2.8 ... 50.00 34.07 412 35.94 -11.2Seritge pfA SRGpA 1.75 8.2 ... 24.52 20.02 3 21.23 -12.8ServiceCp SCI .68f 1.8 24 40.28 31.17 2719 37.31 ServiceMst SERV ... ... 29 55.36 36.34 706 50.17 -2.1ServcNow NOW ... ... ...dd 176.56 93.71 3802 165.16 +26.7Servotr SVT .30e 3.2 ...cc 12.80 8.50 3 9.51 -14.6ShakeShk n SHAK ... ... 73 47.39 30.12 927 45.40 +5.1ShawCm g SJR 1.18 ... ... 23.44 18.50 530 20.79 -8.9ShellMidst SHLX 1.39f 6.5 17 33.25 19.42 610 21.57 -27.7Sherwin SHW 3.44f .9 28 435.15 326.68 1257 371.27 -9.5ShinhanFn SHG ... ... ... 50.37 40.44 127 43.75 -5.7ShipFin SFL 1.40 9.8 12 15.98 12.30 1520 14.30 -7.7Shopify n SHOP ... ... ...dd 154.82 74.82 1375 124.15 +22.9Shutterstk SSTK ... ... 93 52.78 29.85 814 44.72 +3.9SibanyeG SBGL .14r 4.0 ... 8.32 3.37 2170 3.50 -27.9SiderurNac SID ... ... ... 3.55 1.76 1503 2.64 +7.8SierraMt n SMTS ... ... ... 3.00 2.13 8 2.64 +6.5Sifco SIF ... ... ...dd 8.05 5.00 1 5.74 -13.7SignetJwlrs SIG 1.24f 3.1 7 77.94 33.11 784 40.18 -28.9Silvrbow n SBOW ... ... ... 34.76 19.89 19 30.90 +4.0SlvrcpMt n SVM .02 ... ... 3.43 2.12 216 2.81 +7.3SimonProp SPG 7.80f 5.2 20 173.02 145.78 2049 150.16 -12.6Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.36 0 68.05 -4.8SimpsnM SSD .84 1.5 29 61.62 39.82 172 55.60 -3.2SinopcShg SHI ... ... ... 66.96 50.67 33 66.58 +16.8Siteone n SITE ... ... 55 80.56 47.09 350 68.80 -10.3SixFlags SIX 3.12f 4.9 20 70.44 51.25 1605 64.01 -3.8Skechers s SKX ... ... 15 43.08 22.64 3889 29.14 -23.0Skyline SKY ... ... 27 27.26 5.07 58 26.01 +102.4Smart&Fnl SFS ... ... 20 13.95 5.00 174 5.25 -38.6Smith&N SNN .61e 1.6 68 40.41 33.03 463 39.11 +11.7SmithAO s AOS .72 1.1 35 68.39 52.90 1584 62.65 +2.2Smucker SJM 3.12 2.7 16 134.12 99.57 736 115.36 -7.1SnapInc A n SNAP 3.28 22.3 ... 23.57 11.28 22319 14.70 +.6SnapOn SNA 2.84 1.9 15 185.47 140.83 578 147.84 -15.2SocCapH n IPOA ... ... ... 10.85 9.85 215 10.05 -.4SocCapH un IPOA/U ... ... ... 10.97 10.02 178 10.51 -.8SocQ&M SQM .99e 1.8 ... 64.20 32.38 669 55.10 -7.2Sogou n SOGO ... ... ... 14.69 7.91 1594 8.50 -26.5Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 722 18.00 -15.9Solitario XPL ... ... ...dd .88 .43 116 .47 -21.4SonicAut SAH .24 1.2 10 22.75 15.95 246 20.05 +8.7SonocoP SON 1.56 2.9 27 55.77 46.55 1252 53.09 -.1SonyCp SNE ... ... ... 53.91 34.39 1121 50.18 +11.6Sothebys BID .40 .7 17 57.95 42.78 176 53.53 +3.7SourcC SOR 1.00f 2.5 ...q 42.97 37.68 5 39.97 -1.9SoJerInd s SJI 1.12 3.7 27 37.70 25.96 917 30.56 -2.1SthcrssEn SXE ... ... ...dd 4.44 1.44 69 1.76 +4.1SCEd pfB SCEpB 1.02 4.5 ... 25.00 20.36 0 22.74 -1.1SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 22.21 -6.4SCEd pfD SCEpD 1.08 4.8 ... 26.43 21.37 22.45 -6.8SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 2 23.99 -5.6SouthnCo SO 2.40f 5.2 51 53.51 42.38 4217 46.09 -4.2SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 46 25.96 -3.8SouthCo ef SOJB ... ... ... 26.25 23.71 36 24.34 -5.3SouthCo77 n SOJC 1.31 5.5 ... 25.78 23.25 50 23.90 -6.1SthnCopper SCCO .23e .4 45 58.09 32.63 2050 53.32 +12.4SwstAirl LUV .50f .9 9 66.99 49.76 9802 53.30 -18.6SwtGas SWX 2.08f 2.8 23 86.87 62.54 249 74.20 -7.8SwGA Fn SGB .44 2.1 16 24.00 18.50 0 20.86 -13.1SwstnEngy SWN ... ... 5 7.81 3.42 19197 4.52 -19.0SprkNtSE wi LOV ... ... ... 15.40 10.15 0 14.51 +14.7Sparton SPA ... ... 21 23.59 16.35 53 18.71 -18.9SpdFosFr n EFAX ... ... ... 77.82 67.00 2 73.05 +.2SpdDbShDu STOT ... ... ... 50.04 47.00 4 48.75 -1.3SpdEmFos EEMX ... ... ... 76.80 59.58 1 68.54 -1.8SpdDbEMk EMTL ... ... ... 52.27 48.82 3 48.97 -2.8SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 4 15.01 +.9SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 0 25.73 -.5SpectraEP SEP 2.95f 8.3 10 46.47 32.12 424 35.59 -10.0tSpectrmB SPB 1.68 2.2 14 144.79 89.37 11927 75.01 -33.3SpeedM TRK .60 3.4 19 23.47 16.80 40 17.64 -6.5SpF LgCap n FMDG ... ... ... 33.20 26.89 3 28.88 +3.1SpinMedT n FFIU ... ... ... 25.15 24.21 1 24.30 -2.1Spire SR 2.25f 3.1 20 82.85 60.09 111 71.85 -4.4SpiritAero SPR .48f .6 18 105.20 51.85 1412 80.00 -8.3SpiritAir SAVE ... ... 10 56.89 30.32 3638 35.40 -21.1SpiritRltC SRC .72 9.0 12 9.46 6.64 3144 7.97 -7.1tSpiritR pfA SRCpA 1.50 7.1 ... 26.40 21.00 16 21.22 -14.6Spotify n SPOT ... ... ... 169.00 135.51 1276 156.60 +5.1SpragueRs SRLP 2.61f 11.1 16 30.75 22.85 33 23.50 -2.9Sprint S ... ... 3 9.22 4.81 7145 6.00 +1.9SprottSilv PSLV ... ... ...q 6.85 5.83 303 6.11 -3.6SprottGold PHYS ... ... ...q 11.15 9.83 525 10.70 +1.0SprottPPP SPPP ... ... ... 9.91 7.44 31 8.75 -6.3SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 18.08 10013 46.74 +34.8STAG Indl STAG 1.39 5.8 32 28.95 22.42 651 23.97 -12.3STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 4 24.95 -1.2STAG pfC STAGpC ... ... ... 27.74 24.76 24 25.40 -3.0StageStrs SSI .20 6.7 ...dd 3.18 1.45 594 2.99 +78.0SP Matls XLB .98e 1.7 ...q 64.17 51.35 4937 57.91 -4.3SP HlthC XLV 1.01e 1.2 ...q 91.79 74.45 9364 83.20 +.6SP CnSt XLP 1.28e 2.5 ...q 58.95 49.76 11002 50.50 -11.2SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 6479 103.64 +5.0SP Engy XLE 2.04e 2.7 ...q 78.39 61.80 12215 74.61 +3.3SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 33419 27.66 -.9SP Inds XLI 1.12e 1.5 ...q 80.96 64.65 19943 73.34 -3.1SP Tech XLK .78e 1.2 ...q 71.34 54.25 16543 66.01 +3.2SpdrRESel XLRE ... ... ...q 34.02 29.17 2616 30.60 -7.1SP Util XLU 1.55e 3.0 ...q 57.23 47.37 11766 51.19 -2.8StdMotor SMP .84f 1.8 27 54.73 40.56 97 47.11 +4.9Standex SXI .72 .7 21 110.00 84.30 17 98.80 -3.0StanBlkDk SWK 2.52 1.7 20 176.62 133.25 2104 144.04 -15.1StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 31 25.32 +.4StanBlD un SWP ... ... ... 128.00 105.13 2 109.15 -11.1Stantec g STN .55f ... 17 29.25 22.25 52 25.60 -8.4StarGas SGU .47f 4.8 15 11.70 8.74 46 9.78 -9.0tStarret SCX .40 6.7 19 9.90 6.00 9 5.95 -30.8Startek SRT ... ... 67 14.78 8.61 36 9.42 -5.5StarwdPT STWD 1.92 9.2 11 23.01 19.47 1247 20.94 -1.9StateStr STT 1.68 1.7 17 114.27 79.28 1226 100.59 +3.1StateSt pfC STTpC ... ... ... 25.55 24.01 21 25.08 -.5StateSt pfD STTpD ... ... ... 28.96 26.10 26 26.55 -3.3StaStCp pfG STTpG ... ... ... 28.45 25.50 59 25.72 -5.2StateSt pfE STTpE ... ... ... 27.16 25.47 18 26.07 -1.5Statoil ASA STO .92e 3.5 ... 26.36 16.18 2767 25.98 +21.3tSteelPtrs SPLP .38p ... 8 20.70 17.29 5 17.25 -11.8SteelPr pfA SPLPpA ... ... ... 22.74 19.78 20 19.90 -6.0Steelcse SCS .51 3.7 16 18.15 12.50 604 13.90 -8.6StellusCap SCM 1.36 10.6 10 14.50 11.07 74 12.79 -2.7Stepan SCL .82 1.1 18 92.97 68.75 97 73.45 -7.0Steris plc STE 1.24 1.3 24 97.47 73.50 325 95.93 +9.7SterlingBc STL .28 1.2 16 26.50 21.00 2691 23.75 -3.5SterlBc pfA STLpA ... ... ... 26.74 25.65 5 26.04 -1.1StewInfo STC 1.20 2.9 28 47.75 34.48 533 41.95 -.8StifelFin SF .40 .7 18 68.76 41.93 301 58.64 -1.5Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 4 26.20 -3.2Stif 47 ef SFB ... ... ... 26.20 23.25 21 24.25 -2.7StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2StoneEng rs SGY ... ... ...dd 40.16 16.76 162 36.76 +14.3StoneHEM EDF 2.16 14.4 ...q 17.31 14.50 66 15.00 -5.7StonHEmM EDI 1.81 12.6 ...q 16.79 13.37 57 14.38 -7.6StoneMor STON 1.32 21.9 ...dd 10.15 4.61 34 6.04 -7.9Stonerdg SRI ... ... 19 30.34 14.16 323 26.83 +17.4StoreCap STOR 1.24 4.9 22 26.58 19.65 1336 25.11 -3.6StratALL36 GJT .29 1.4 ... 21.00 19.05 0 20.42 +2.1Strat D35 GJP .74 3.3 ... 23.69 21.80 22.43 -2.2StratGS33 GJS .32 1.5 ... 21.52 18.65 20.73 +2.4StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 3 25.70 -.7StratPG34 GJR .27 1.2 ... 22.60 20.85 22.22 +.9StratUSM GJH .64 6.6 ... 10.36 9.37 9.70 -3.5StratWMT GJO .22 1.0 ... 22.87 21.72 22.15 -.5Stryker SYK 1.88 1.1 28 170.00 132.44 1248 168.11 +8.6SturmRug RGR .92 1.6 19 68.80 43.00 118 56.45 +1.1SubPpne SPH 2.40 10.6 32 27.05 21.85 268 22.73 -6.2SumitMitsu SMFG ... ... ... 9.67 7.10 748 8.54 -1.7SummitHtl INN .72f 5.0 14 19.39 12.77 620 14.48 -4.9SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.8 ... 27.58 23.50 0 23.80 -6.6SumHP pfE INNpE ... ... ... 26.25 22.82 6 23.15 -9.8SumtMtls n SUM .29t ... 27 34.06 25.30 1305 28.79 -8.4SummitMP SMLP 2.30 15.1 63 24.75 13.10 131 15.20 -25.9SunCmts SUI 2.84f 3.1 ...cc 96.08 80.12 1003 92.57 -.2SunLfFn g SLF 1.74 ... ... 44.50 32.22 465 41.31 +.1SunCokeE SXC .99e ... 6 13.43 7.66 972 11.92 -.6SunCokeEn SXCP 2.38 14.2 8 21.95 14.55 758 16.75 -4.0Suncor g SU 1.44f ... ... 38.87 27.96 1636 38.63 +5.2SunlOnl n STG ... ... ... 14.08 6.80 223 8.00 -27.9SunLink SSY ... ... ...dd 2.08 1.27 4 1.40 -11.9SunocoLP SUN 3.30 11.9 82 33.11 24.76 266 27.75 -2.3SunstnHtl SHO .20 1.3 18 17.46 14.09 1189 15.65 -5.3SunstHt pfE SHOpE ... ... ... 27.22 24.96 4 25.25 -3.3SunstHt pfF SHOpF 1.61 6.4 ... 26.98 24.24 0 25.09 -3.0Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 3037 66.87 +3.5SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 2 24.29 -1.2SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.10 .59 65 1.88 +27.9SupEnrgy SPN .32 2.9 ...dd 12.31 7.66 5247 10.89 +13.1SuperiorInd SUP .36 2.7 20 22.50 12.70 91 13.30 -10.4Supvalu rs SVU ... ... 4 29.68 13.60 1784 16.53 -23.5SuthrlAs n SLD 1.52 10.6 ... 16.20 13.55 66 14.40 -5.0SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 10 25.30 -1.4SwEBioFu23 FUE ... ... ... 8.47 6.45 6.88 -1.7SwEGrain23 GRU ... ... ... 4.25 3.29 3.62 +8.1SwRCmETR RJN ... ... ... 3.72 1.87 2 3.11 +11.3SwRCmMTR RJZ ... ... ... 9.20 7.70 8.68 -2.8SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 23 6.22 +3.7SwERCmTR RJI ... ... ... 5.75 4.64 40 5.68 +5.1SwisHelv SWZ .64e .2 ...q 13.74 11.80 2 12.29 -3.7Switch n SWCH .14p ... ... 20.45 13.10 396 14.31 -21.3Synchrony SYF .60 1.8 12 40.59 26.01 5605 33.30 -13.8Synnex SNX 1.40 1.4 13 141.94 93.87 278 101.00 -25.7Synovs pfC SNVpC 1.97 7.8 ... 28.97 25.35 13 25.37 -2.9sSynovusFn SNV 1.00f 1.9 21 53.14 40.08 911 53.19 +11.0SynthBiol SYN ... ... ...dd 1.05 .19 852 .24 -52.0Sysco SYY 1.44 2.3 25 64.27 48.85 2055 62.95 +3.7Systemax SYX .22f .7 30 34.91 12.80 101 31.09 -6.6 T -TAL Educ s TAL ... ... ...cc 41.75 18.64 5313 36.66 +23.4TC PpLn TCP 4.00 11.4 11 61.74 30.34 320 35.02 -34.0TCF Fncl TCF .60 2.4 22 25.32 14.58 1514 25.00 +22.0TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.02 12 24.60 -4.4TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 49 5.42 -7.7TE Connect TEL 1.60 1.7 27 108.23 73.01 2336 93.69 -1.4THL Crd21 TCRX ... ... ... 25.94 25.07 0 25.23 +.1THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 2 25.70 -.9THLCSenL TSLF 1.32 7.6 ...q 18.60 16.30 17 17.32 +2.7TIM Part TSU .28e 1.2 ... 23.03 13.63 760 22.76 +17.9TJX TJX 1.56f 1.8 21 85.21 66.44 3025 85.10 +11.3TPG Pace n TPGE ... ... ... 10.30 9.67 660 10.18 +4.5TPG Pac n TPGH ... ... ... 9.89 9.67 241 9.85 +1.2TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 48 19.86 +4.3TPG SpLnd TSLX 1.56 8.7 9 21.74 17.00 180 17.87 -9.7TableauA DATA ... ... ...dd 87.60 53.50 716 83.61 +20.8TahoeRes TAHO .24 4.8 ... 9.68 3.76 2174 5.03 +5.0sTailorBr TLRD .72 2.3 17 30.50 9.40 518 30.88 +41.5Taiwan TWN ... ... ...q 22.25 18.74 5 19.88 -4.7TaiwSemi TSM .73e 1.9 17 46.57 33.14 7685 38.17 -3.7Takung n TKAT ... ... ... 8.09 1.88 2.01 -19.9TallgEGP n TEGP 1.95f 9.0 ...dd 28.94 17.14 667 21.56 -16.2TallgrsEn TEP 3.90f 9.1 11 52.84 34.37 316 42.91 -6.4TangerFac SKT 1.40f 6.4 11 32.10 21.14 1208 21.90 -17.4TanzRy g TRX ... ... ... .60 .24 306 .52 +87.1sTapestry TPR 1.35 2.5 34 54.59 38.47 2277 54.61 +23.5TargaRes TRGP 3.64 7.8 ... 56.79 39.59 977 46.63 -3.7TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 16 26.40 -.3Target TGT 2.48 3.5 13 78.70 48.56 3106 71.88 +10.2TaroPhrm TARO ... ... 10 128.46 93.01 19 101.91 -2.7Taseko TGB ... ... ... 2.46 1.02 289 1.22 -47.6TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.08 1356 24.67 -25.4Taubmn TCO 2.62f 4.9 19 66.61 44.78 762 54.01 -17.5tTaub pfJ TCOpJ 1.63 6.8 ... 25.63 23.63 12 23.92 -4.8Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 7 23.56 -6.6TaylorMH TMHC ... ... 16 28.42 19.68 1148 23.97 -2.0Team TISI ... ... ...dd 30.20 10.45 196 17.00 +14.1Technip FTI .13 ... 19 35.00 24.53 2588 33.57 +7.2TeckRes g TECK .16e ... ... 30.80 14.56 2591 24.85 -5.0Teekay TK .22 2.4 ...dd 10.90 5.14 510 9.03 -3.1TeekLNG TGP .56 3.1 ... 21.65 14.05 144 18.35 -8.9tTeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.26 49 24.33 -3.6TeekOffsh TOO .04m 1.5 ... 5.37 1.65 738 2.75 +16.5TeekOf pfA TOOpA 1.81 8.1 ... 24.49 12.69 3 22.40 -2.9TeekOf pfB TOOpB 2.13 8.8 ... 26.00 14.75 9 24.02 -3.3TeekayTnk TNK .21 17.8 ... 2.20 1.08 1694 1.18 -15.7Tegna TGNA .28 2.6 6 16.70 10.46 1288 10.96 -22.2TejonRnch TRC ... ... ...cc 24.58 18.59 50 24.03 +15.8TeklaHlth HQH 1.92e 9.1 ...q 26.37 20.36 101 21.05 -6.7TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 85 16.57 -5.4TeklaLfSci HQL 1.95e 10.4 ...q 22.24 18.21 79 18.79 -4.3TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 118 12.87 -5.4TelInstEl TIK ... ... 34 6.35 2.05 1 2.39 -8.0Teladoc n TDOC ... ... ... 44.65 22.73 544 42.10 +20.8Telaria n TLRA ... ... ...dd 5.30 3.42 103 4.21 +4.5TlcmArg TEO .71e 2.4 ... 40.19 22.39 210 29.45 -19.6TelItalia TI ... ... ... 11.28 7.57 46 10.13 +17.4TelItaliaA TI/A .30e 3.4 ... 9.60 6.27 23 8.76 +21.5Teledyne TDY ... ... 30 201.40 123.29 106 193.10 +6.6Teleex TFX 1.36 .5 33 288.78 191.40 185 269.12 +8.2TelefBrasil VIV .64e 4.5 17 17.33 13.06 1347 14.29 -3.6TelefEsp TEF 1.20e 11.8 ... 11.64 8.99 1748 10.15 +4.9TelData TDS .64f 2.2 10 29.87 23.54 488 29.17 +4.9TelData45 TDI 1.66 6.7 ... 26.61 23.29 5 24.88 -2.6TelData 61 TDA 1.47 6.3 ... 25.64 23.11 11 23.38 -6.1TelData60 TDJ 1.75 7.0 ... 26.48 23.95 15 24.85 -1.7TelData59 TDE 1.72 6.9 ... 26.21 24.26 13 24.78 -2.1Telus gs TU 2.02 ... ... 38.50 32.56 311 35.66 -5.8TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.60 34 21.80 +1.3TmpEMF EMF 1.28e 2.0 ...q 18.00 14.32 15 15.75 -4.0TmpEMI TEI .80a 7.0 ...q 11.98 10.93 65 11.35 +1.6TmpGlb GIM .30 4.7 ...q 6.77 6.29 394 6.41 -.8TempurSly TPX ... ... 12 68.05 41.10 1045 43.67 -30.3Tenaris TS .69e 1.9 ... 38.21 25.91 2024 37.20 +16.8TenetHlth THC ... ... ...dd 25.24 12.25 2938 23.28 +53.6Tengsco TGC ... ... ...dd 1.19 .55 82 .76 -4.9Tennant TNC .84 1.1 41 77.20 59.00 227 73.65 +1.4Tenneco TEN 1.00 2.0 8 65.59 49.06 971 49.77 -15.0TVA 28 TVC .96 3.8 ... 25.97 24.58 6 25.06 -.2TVA 29 TVE .84 3.4 ... 26.98 24.82 5 25.05 +.2Teradata TDC ... ... 25 42.84 27.05 600 40.76 +6.0Teradyn TER .36f 1.1 26 50.68 29.68 7425 34.05 -18.7Terex TEX .40f 1.1 32 50.17 31.25 1483 36.43 -24.5sTernium TX 1.00e 2.4 13 39.48 22.78 851 42.19 +33.6TerraNitro TNH 5.15e 6.1 10 93.59 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.5 29 38.54 30.51 253 35.90 +2.4TetraTech TTI ... ... ...dd 4.54 1.85 632 4.00 -6.3TeucrCorn CORN ... ... ...q 20.05 16.53 39 17.96 +7.1TeucrSug CANE ... ... ...q 11.33 7.30 42 7.60 -22.3TeucrWht WEAT ... ... ...q 8.43 5.80 136 6.45 +7.5TeucrSoyb SOYB ... ... ...q 19.64 17.27 29 18.76 +4.9TeucrmAgs TAGS ... ... ...q 26.56 21.20 0 22.42 +1.4TevaPhrm TEVA .73e 4.2 6 33.82 10.85 11938 17.67 -6.8TexPacLd TPL .29f .1 95 569.99 279.33 11 542.00 +21.4Textainer TGH .96 5.7 ...dd 26.50 9.60 145 16.70 -22.3Textron TXT .08 .1 41 65.99 45.00 1586 63.62 +12.4Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7ThermoFis TMO .68f .3 27 226.44 165.75 1470 213.84 +12.6Thermon THR ... ... 48 26.50 15.74 99 23.57 -.4ThirdPtRe TPRE ... ... 7 17.10 11.90 309 13.60 -7.2ThomsonR TRI 1.38 3.5 17 48.61 38.22 595 39.94 -8.4Thor Inds THO 1.48 1.4 13 161.48 87.96 1536 107.83 -28.53D Sys DDD ... ... 43 23.70 7.92 3219 10.64 +23.13M Co MMM 5.44f 2.8 29 259.77 193.54 4106 197.09 -16.3sTidwtr TDW 1.00 2.9 ...dd 34.40 .66 111 34.32 +40.7Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 102 18.94 -7.1Tiffany TIF 2.00 2.0 34 111.44 84.15 752 101.51 -2.3Tillys TLYS ... ... 27 16.57 8.42 59 11.41 -22.7TimeWarn TWX 1.61 1.7 16 103.90 85.88 9453 93.67 +2.4Timken TKR 1.08 2.5 17 55.65 41.85 504 43.90 -10.7TimknSteel TMST ... ... ...dd 20.24 12.48 434 17.15 +12.9Titan Intl TWI .02 .2 ...dd 14.53 7.97 191 10.54 -18.2TollBros TOL .44f 1.0 13 52.73 35.72 2704 42.95 -10.6Tompkins TMP 1.92f 2.5 23 90.50 71.27 13 78.36 -3.7tTootsieR TR .36b 1.2 26 37.48 28.50 78 28.90 -18.2TopBuild n BLD ... ... 34 82.26 49.61 214 80.07 +5.7Torchmark TMK .64f .7 7 93.60 73.99 387 86.77 -4.3Trchmk pfC TMKpC ... ... ... 27.68 25.44 18 26.13 -2.4Toro Co s TTC .70 1.2 25 73.86 58.39 643 59.24 -9.2TorDBk gs TD 2.68f ... ... 61.06 45.18 1195 56.01 -4.4MonTNAPpl TPYP .45p ... ...q 24.31 20.22 10 21.72 -7.0TortWat n TBLU ... ... ... 30.84 24.91 0 29.07 -2.5TortEnInd NDP 1.75 14.2 ...q 16.21 10.70 57 12.36 -6.9TortEnInf TYG 2.62 9.4 ...q 35.20 24.24 113 27.93 -4.0TortMLP NTG 1.69 9.5 ...q 21.09 14.91 173 17.84 +1.6TortPplE TTP 1.63m 9.5 ...q 21.66 15.55 43 17.08 -9.1TortPw&E TPZ 1.65 9.0 ...q 23.17 17.51 18 18.40 -10.7Total SA TOT 2.71e 4.3 ... 63.39 48.15 1109 63.04 +14.0TotalSys TSS .52f .6 25 90.74 56.31 1795 84.64 +7.0TowerIntl TOWR .48 1.6 14 33.65 21.00 53 30.30 -.8TownsqMda TSQ .07p ... 10 12.22 6.28 55 7.76 +1.0Toyota TM ... ... ... 140.99 103.62 106 131.61 +3.5TrCda g TRP 2.76 6.5 16 51.85 39.16 1976 42.43 -12.8TransEntx TRXC ... ... ...dd 5.00 .45 1505 1.76 -8.8TransUn n TRU ... ... 26 68.22 39.61 981 65.02 +18.3Trnsalta g TAC .23 ... ... 6.60 5.00 18 5.30 -10.9TrnsatlPet TAT ... ... ...dd 2.18 .58 29 1.59 +14.4TrnsRty TCI .20p ... ...dd 50.99 16.50 2 47.00 +50.1TransDigm TDG 24.00 ... 22 333.62 237.54 335 324.94 +18.3TrnsMont TLP 2.48f 6.3 16 47.45 33.98 19 39.59 +.4Transocn RIG ... ... ...dd 12.75 7.20 10183 12.48 +16.9TrGasSur TGS ... ... ... 24.22 14.10 481 18.38 -17.3Travelers TRV 3.08f 2.3 18 150.55 113.76 1709 132.95 -2.0Travelport TVPT .30 1.7 ... 17.65 12.10 839 17.19 +31.5TrecoraRs TREC ... ... 18 14.40 10.25 55 13.15 -2.6Tredgar TG .44 2.4 25 20.65 14.65 33 18.50 -3.6TreeHseF THS ... ... 12 87.91 36.35 753 38.58 -22.0Trex TREX ... ... 33 120.40 61.57 164 106.02 -2.2TriPointe TPH ... ... 14 19.55 12.03 2547 17.08 -4.7TriContl TY 1.07e 4.0 ...q 28.32 22.63 42 26.79 -.6TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.10 -.6TrianglCap TCAP 1.20 10.4 ... 19.01 8.91 278 11.58 +22.0Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 13 25.16 +.2TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 1 25.28 +.3TribMda A TRCO 1.00 2.6 74 43.71 37.59 548 38.51 -9.3TrilogyMtl TMQ ... ... ...dd 1.64 .58 182 1.19 +9.2TrimShrk n TTAC ... ... ... 36.45 28.39 19 34.68 +2.8TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.06 -.4TriNetGrp TNET ... ... 38 52.03 28.81 199 51.61 +16.4Trinity TRN .52 1.6 7 38.25 25.05 4831 31.72 -15.3TrinityPlce TPHS ... ... ... 7.59 5.86 19 6.83 -1.7Trinseo SA TSE 1.44 1.9 9 85.35 57.70 174 75.90 +4.5TrioTch TRT ... ... 17 8.47 4.05 9 5.48 -21.8TriplePtV TPVG 1.44 12.0 7 14.39 11.12 48 12.00 -5.4TripPt22 n TPVY ... ... ... 26.99 24.80 1 25.30 -2.2Triple-S GTS ... ... 26 29.43 15.05 65 28.81 +15.9TritonInt n TRTN 1.80 6.0 ... 43.85 24.85 281 29.93 -20.1TriumphGp TGI .16 .7 5 34.80 19.65 640 24.10 -11.4Tronox TROX .18 1.0 44 28.40 12.88 679 18.39 -10.3TrueBlue TBI ... ... 17 29.50 19.30 100 27.30 -.7Tsakos TNP .20 5.5 ... 5.27 3.11 178 3.64 -6.9TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 3 25.00 -1.1Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 3 25.10 -1.6Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 8 24.93 +.7TsaksE p E TNPpE ... ... ... 25.89 24.58 10 25.05 -.7Tuppwre TUP 2.72 6.0 ...dd 73.61 40.78 1075 45.16 -28.0Turkcell TKC ... ... ... 11.29 7.79 231 8.83 -13.4TurnPtBr n TPB .16 .8 ... 22.99 14.45 39 21.12 TurqHillRs TRQ ... ... 28 3.59 2.44 2841 3.04 -11.4TutorPerini TPC ... ... 11 31.85 20.20 274 21.15 -16.622ndCentry XXII ... ... ...dd 4.44 1.13 993 2.04 -27.1sTwilio n TWLO ... ... ... 42.54 22.80 1489 42.39 +79.6Twitter TWTR ... ... ...dd 36.80 15.67 43689 30.27 +26.1TwoHrb pfA TWOpA 2.03 7.9 ... 28.17 25.38 13 25.77 -5.5TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 348 24.82 -5.5TwoHrbI rs TWO 1.88 12.1 6 17.26 13.85 8218 15.51 -4.6TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 54 23.90 -4.7TylerTech TYL ... ... 52 230.82 160.12 206 221.81 +25.3Tyson TSN 1.20 1.7 13 84.65 57.20 1378 71.03 -12.4U -UBS 3xLCr WTIU ... ... ... 35.44 9.44 14 33.82 +43.7UBS 3xInvC WTID ... ... ... 49.24 8.73 14 9.13 -40.3VelDlyIn n EXIV ... ... ... 61.00 24.65 1 37.80 -21.9VelLngVS n EVIX ... ... ... 25.69 10.15 11.52 -3.9UBS FILCG FBGX ... ... ...q 264.15 161.21 1 235.50 +3.7UBS2xSPDiv SDYL 3.40e 4.3 ...q 91.38 59.18 0 78.76 -7.9UBS Grp UBS .69e 4.1 ... 20.89 15.77 2069 16.91 -8.0UDR UDR 1.29f 3.6 22 40.71 32.88 1147 35.79 -7.1UGI Corp UGI 1.04f 2.2 10 52.00 42.51 941 48.07 +2.4UMH Prop UMH .72 5.5 25 17.90 11.38 153 13.06 -12.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 39

UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 0 26.46 -3.1UMH pfC UMHpC 1.69 6.9 ... 28.46 24.56 6 24.60 -9.4UQM Tech UQM ... ... ...dd 1.79 .50 70 1.25 -10.1US FdsHl n USFD ... ... 26 35.75 25.43 2106 34.85 +9.1US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92f 1.0 48 95.20 56.50 71 91.40 +26.6US Silica SLCA .25 .8 39 41.79 23.75 2147 30.31 -6.9USA Cmp USAC 2.10 11.3 ...cc 19.33 14.30 114 18.53 +12.0Usaa USA Vl ULVM ... ... ... 55.24 48.81 35 51.58 -.8Usaa SCVal USVM ... ... ... 53.15 47.00 1 50.87 +.3USAA IntlVl UIVM ... ... ... 55.54 49.30 23 52.27 +1.6Usaa EMVl UEVM ... ... ... 56.13 48.97 26 51.26 -.2Usaa STrBd USTB ... ... ... 54.88 49.37 6 49.37 -1.4tUsaa IntBd UITB ... ... ... 50.30 48.28 105 48.31 -3.7USANA s USNA ... ... 27 110.30 52.80 304 104.20 +40.7USCF Oil n USOU ... ... ... 65.12 22.66 2 62.53 +45.5USCF ShOil USOD ... ... ... 26.29 6.52 0 6.81 -39.8USCF shpei BUY ... ... ... 27.03 23.45 1 25.72 +1.5USCF shpen BUYN ... ... ... 27.42 23.45 26.08 +.7USD Ptrs USDP 1.40f 13.0 ... 14.43 9.00 62 10.78 -4.2USG USG ... ... 22 41.50 25.60 903 40.21 +4.3Ultrapar UGP .55e 3.1 ... 26.48 17.15 394 17.70 -22.1UndrArm s UAA ... ... 29 23.46 11.40 3684 16.91 +17.2UnAr C wi UA ... ... ... 21.81 10.36 1860 14.69 +10.3Uni UFI ... ... 15 39.21 26.91 118 31.31 -12.7UniFirst UNF .15 .1 22 176.15 134.65 23 160.00 -3.0UnilevNV UN 1.43e 2.5 ... 61.62 51.56 981 56.13 -.3Unilever UL 1.48e 2.7 ... 60.13 50.74 835 55.18 -.3UnionAc un LTN/U ... ... ... 10.30 10.00 7 10.25 +2.1UnionPac UNP 2.92f 2.2 10 143.05 101.06 8299 132.18 -1.4UniqueF n UFAB .60 6.7 11 12.21 7.05 12 9.02 +21.6Unisys UIS ... ... ...dd 13.90 6.90 395 11.25 +38.0Unit UNT ... ... 12 26.82 15.29 313 23.22 +5.5UtdContl UAL ... ... 10 83.04 56.51 5467 66.62 -1.2UtdMicro UMC .09e 3.4 ... 2.73 1.93 579 2.64 +10.5UPS B UPS 3.64f 3.2 19 135.53 101.45 7301 113.28 -4.9UtdRentals URI ... ... 9 190.74 100.62 1406 155.35 -9.6USNatGas UNL ... ... ...q 11.27 8.54 2 9.25 +.8US12MoOil USL ... ... ...q 24.05 15.45 21 23.88 +14.1USAntimny UAMY ... ... ... .47 .20 27 .25 -23.4US Bancrp USB 1.20 2.4 14 58.50 49.03 5577 50.78 -5.2US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 0 925.50 +4.2US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 101 22.71 +.6US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 48 27.59 -2.2US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 28 25.09 -.8US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 20.77 11.88 108 20.59 +13.8US Cellular USM ... ... 54 41.50 32.06 63 41.34 +9.9US Cellu60 UZA 1.74 7.0 ... 26.26 23.80 13 24.76 -1.9US Cellu 63 UZB 1.81 7.2 ... 27.83 24.46 8 25.20 -2.0US Cell64 UZC 1.81 7.2 ... 27.50 24.55 12 25.14 -3.0USCmdtyFd USCI ... ... ...q 44.50 36.98 35 44.06 +3.6USDslHtOil UHN ... ... ...q 20.23 12.90 20.09 +3.9US GasFd UGA ... ... ...q 34.33 22.30 15 33.75 +6.0USCoppFd CPER ... ... ...q 21.26 16.00 15 19.92 -5.4USAgriFd USAG ... ... ...q 17.98 15.87 0 16.56 +.3US NGas rs UNG ... ... ...q 31.72 20.40 2938 23.05 US OilFd USO ... ... ...q 14.00 8.65 17213 13.77 +14.7US ShrtOil DNO ... ... ...q 81.00 48.19 4 48.96 -13.8USSteel X .20 .5 22 47.64 18.55 13472 37.70 +7.1UtdTech UTX 2.80 2.3 21 139.24 109.10 3575 122.82 -3.7UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 2237 237.03 +7.5UNITIL UTL 1.46 3.0 25 52.84 40.92 61 48.30 +5.9Univar n UNVR ... ... ...cc 32.53 25.79 332 28.09 -9.3UnvslCp UVV 2.20 4.6 36 73.75 45.95 121 47.70 -9.1UnvHR UHT 2.64 4.4 35 84.90 53.00 18 60.30 -19.7UnivHlthS UHS .40 .3 15 128.15 95.26 3027 115.02 +1.5Univ Insur UVE .69a 2.1 11 33.95 15.08 259 32.15 +17.6UnvSecInst UUU ... ... ...dd 3.20 1.15 3 1.60 -5.9UnivTInst UTI .08 2.6 ...dd 3.87 2.21 8 3.09 +28.8UnumGrp UNM .92 1.9 2 58.73 43.55 1139 48.40 -11.8Ur-Energy URG ... ... ... .79 .50 434 .73 +6.7UraniumEn UEC ... ... ...dd 2.00 .96 694 1.53 -13.6UrbnEdg n UE .88 4.3 24 27.32 19.51 424 20.41 -19.9UrstdBid UBP 1.06f 6.2 17 18.92 15.36 3 17.00 +.3UrsBidA UBA 1.08f 5.5 15 23.94 17.20 57 19.54 -10.1tUrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.85 1 24.82 -5.6tUrstBid pfH UBPpH 1.56 6.4 ... 26.88 24.15 1 24.41 -6.6V -VF Corp VFC 1.84f 2.3 45 84.38 51.22 1549 79.83 +7.9VICI Pr n VICI ... ... ... 21.33 17.58 1440 18.01 -13.8VOC EnTr VOC .47e 8.5 12 6.66 3.15 114 5.56 -6.1VaalcoE EGY ... ... ... 1.17 .68 89 .97 +39.3VailRsrt MTN 5.88 2.6 49 237.77 197.11 184 230.03 +8.3Vale SA VALE .29e 2.1 ... 14.67 7.47 21604 14.00 +14.5ValeantPh VRX ... ... 5 24.43 9.36 5254 17.76 -14.5sValeroE VLO 3.20f 2.9 30 110.95 60.69 4903 111.54 +21.4ValeroEPt VLP 2.03f 5.1 15 48.66 33.25 85 40.18 -9.7Valhi VHI .08 .9 80 9.24 2.13 298 8.79 +42.5Validus VR 1.52 2.3 15 67.79 41.15 587 67.52 +43.9Validus pfA VRpA ... ... ... 26.12 24.12 13 25.09 -3.2Validus pfB VRpB ... ... ... 26.23 24.15 17 25.00 -2.4VlyNBcp VLY .44 3.4 22 13.38 10.61 4681 12.81 +14.2VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 4 26.34 -5.1VlyBcp pfB VLYpB ... ... ... 27.32 24.99 7 25.49 -3.6Valmont VMI 1.50 1.1 21 176.35 137.90 80 142.70 -14.0Valvoline n VVV .30 1.4 ... 25.63 20.63 1086 20.70 -17.4VanEMGold OUNZ ... ... ...q 13.44 11.93 20 12.98 +1.0VanEGold GDX .06e .3 ...q 25.58 20.84 27457 22.59 -2.8VnE LgFl n LFEQ ... ... ... 28.49 24.98 1 26.14 -.6VanE Grn n GRNB ... ... ... 27.50 25.37 0 26.63 -1.3VnEkSteel SLX .40e .8 ...q 51.91 35.03 57 49.63 +8.2MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.84 20.51 2 22.11 -5.3VanE Env EVX .53e .6 ...q 91.16 76.33 85.31 -1.8VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 24.04 -2.3VanE EMHi HYEM 1.57 6.6 ...q 24.95 23.72 163 23.77 -2.9VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 567 31.07 -.4VanE ChiBd CBON .68e ... ...q 24.34 21.32 0 24.04 +5.9VnEkShHY SHYD .81 3.3 ...q 25.30 24.03 62 24.20 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 6912 21.24 +.1VanE BDC BIZD 1.47e 9.2 ...q 19.24 15.39 43 15.97 -3.8VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 152 19.10 -2.8VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 699 29.06 -3.0VanE IntHY IHY 1.26 5.0 ...q 26.20 24.78 12 25.23 -1.6VanE Reit MORT 2.36e 8.3 ...q 25.41 21.20 14 22.77 -5.4VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 14 24.89 -6.5tVanE EmM EMAG .92 4.4 ...q 22.45 21.17 6 21.09 -3.4VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 90 25.33 +.2VanE EMBd EMLC .98 5.2 ...q 19.91 18.34 2137 18.79 -1.0VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.91 0 60.97 -.3VEckMun PRB .15e .6 ...q 24.71 24.19 24.33 +.2tVnEkSMu SMB .20 1.2 ...q 17.67 17.10 16 17.12 -.7VanE LgMu MLN .62 3.2 ...q 20.43 19.41 26 19.54 -3.9VanEIntMu ITM .54 2.3 ...q 24.33 23.25 218 23.28 -3.3VnEkHiInInf YMLI 1.20 9.9 ...q 15.92 11.07 12.10 -9.9VanE GenDr GNRX ... ... ... 26.68 20.60 1 23.87 -1.8sVanE OilR CRAK ... ... ...q 32.29 22.33 13 32.33 +5.3V IntMoat MOTI ... ... ...q 36.88 31.71 11 34.55 +1.3VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 1 50.46 +2.8VnEkGlSpin SPUN ... ... ...q 25.47 21.84 0 24.22 +.2VanEChAMC CNXT ... ... ...q 37.10 28.38 7 33.17 -4.1VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 3 30.13 -.8VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 46 42.27 -.4VanE UncOG FRAK .06e .4 ...q 17.10 12.59 10 16.50 +5.4VnEkSemi SMH .58e .6 ...q 114.55 79.57 6568 98.73 +.9VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 6 95.97 +5.0VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 21 62.54 +1.5VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 4900 27.38 +5.1VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 0 38.13 -7.0VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 70 27.35 -9.1VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 5 46.30 -4.1VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 12 58.36 -13.9VanE Egyp EGPT ... ... ...q 40.97 26.30 39 39.96 +22.2VEckPoland PLND .29e 1.6 ...q 21.80 17.28 2 18.03 -8.8 VanE JrGld GDXJ ... ... ...q 37.76 29.33 10144 32.96 -3.4VanE Coal KOL .13 .8 ... 18.49 12.48 36 15.75 -1.7VnEk Viet VNM .32e 1.8 ...q 20.50 13.76 312 17.86 -.1VanEBrzSC BRF ... ... ...q 26.12 17.43 13 22.95 -2.1tVanEIndo IDX .25e 1.1 ...q 26.90 22.54 34 22.66 -8.8VanENatRs HAP .64e 1.7 ...q 39.67 32.28 14 37.41 +.8VanE VAfr AFK .53e 2.1 ...q 27.39 20.68 1 25.40 +2.2VanE Gam BJK 1.07e 2.3 ...q 50.18 38.50 12 46.73 +.2VangLTBd BLV 3.92e 4.2 ...q 95.98 87.46 112 88.09 -7.4VangIntBd BIV 2.17a 2.7 ...q 85.85 80.44 440 80.67 -3.8VangSTBd BSV 1.08e 1.2 ...q 80.25 78.01 1706 78.13 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.69 3297 78.89 -3.3VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 75 109.73 -9.3VangMegG MGK 1.33e 1.2 ...q 121.09 97.75 91 113.22 +1.7VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 45 75.13 -1.7VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 833 83.32 -2.7VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 580 112.98 +1.1VangGrth VUG 1.38e 1.0 ...q 152.38 123.95 564 142.87 +1.6VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 187 122.46 -.1VangMidC VO 1.76e 1.1 ...q 164.17 138.25 271 154.90 +.1VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 305 148.97 +.8VangSCG VBK 1.19e .7 ...q 172.17 140.10 150 165.84 +3.1VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 296 131.29 -1.1VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 1285 137.24 VangValu VTV 2.05e 2.0 ...q 113.46 93.39 1343 104.60 -1.6VangSP500 VOO 3.81e 1.6 ...q 263.37 216.13 2105 244.66 -.3VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 202 110.80 -.7VangMCGr VOT .82e .6 ...q 136.45 114.04 69 128.95 +1.0VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 5551 75.10 -9.5VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 482 100.78 -1.2VangAllWld VSS 2.83e 2.4 ...q 127.14 105.45 127 119.62 +.3VangTotW VT 1.53e 2.0 ...q 78.12 66.10 78.12 +5.2VangAllW VEU 1.34e 2.4 ...q 58.90 48.93 1132 54.76 +.1VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 11163 45.75 -.3VangPacif VPL 1.37e 1.9 ...q 77.96 63.87 102 73.29 +.5VangEur VGK 1.71e 2.9 ...q 63.60 53.60 1640 59.63 +.8VangTEBd VTEB .28e ... ...q 52.07 50.36 465 50.46 -2.4Vang500Gr VOOG 1.62e 1.2 ...q 149.28 119.89 46 140.28 +2.4Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 9 106.66 -3.0VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 5 133.75 +1.1VanSC600G VIOG 1.13e .7 ...q 155.84 128.05 7 151.78 +4.0VangSC600 VIOO 1.19e .8 ...q 146.39 121.82 15 143.12 +2.7VanMC400V IVOV 1.50e 1.2 ...q 126.33 108.97 7 120.12 -1.3VanMC400G IVOG 1.16e .9 ...q 142.23 117.22 12 134.98 +1.4VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 10 127.64 -.2VangFTSE VEA 1.10e 2.4 ...q 47.89 40.25 7172 45.00 +.3VangCnD VCR 2.03e 1.3 ...q 171.48 138.40 44 161.95 +3.8VangCnS VDC 3.69e 2.8 ...q 151.29 129.50 164 131.27 -10.1VangEngy VDE 2.37e 2.3 ...q 107.20 83.80 607 102.59 +3.7VangFncl VFH .90e 1.3 ...q 75.48 58.40 287 69.74 -.4VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.77 124 156.61 +1.6VangIndl VIS 2.25e 1.6 ...q 151.28 122.13 68 137.37 -3.5VangInfT VGT 1.61e .9 ...q 186.36 139.06 342 172.37 +4.6VangMat VAW 2.12e 1.6 ...q 144.65 116.44 64 131.89 -3.5VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 95 113.89 -2.3VangTel VOX 3.14e 3.6 ...q 97.17 81.68 144 86.60 -5.0VantageEn VEI ... ... ... VarianMed VAR ... ... 89 130.29 90.21 1875 116.48 +4.8VectorGp VGR 1.60b 8.1 24 23.14 18.70 1033 19.64 -12.2Vectren VVC 1.80 2.6 27 70.35 57.48 1757 70.00 +7.7Vectrus VEC ... ... 17 41.48 25.17 40 37.33 +21.0VedantaLtd VEDL 1.20e 6.8 ... 21.99 13.78 429 17.52 -15.9VeevaSys VEEV ... ... 86 78.28 52.17 619 70.66 +27.8VenatorM n VNTR ... ... ... 26.90 17.07 401 18.76 -15.2Ventas VTR 3.16 6.7 13 72.36 46.55 2564 47.47 -20.9VentasR 43 VTRB 1.36 5.5 ... 25.80 24.15 525 24.84 -1.3Vereit VER .55 8.1 12 8.75 6.52 6226 6.75 -13.4Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 33 25.19 -1.5VeriFone PAY ... ... 17 22.95 14.90 976 22.82 +28.9Veritiv VRTV ... ... ...cc 53.25 20.35 69 38.05 +31.7VerizonCm VZ 2.36 4.7 7 54.77 42.80 13897 49.76 -6.0VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 29 25.84 -2.0VermilnE g VET 2.03 ... ... 40.59 29.91 101 34.95 -3.8Verso Cp VRS ... ... ... 19.67 3.17 150 18.30 +4.2Versum VSM .20 .6 ... 42.74 29.77 581 35.91 -5.1ViadCorp VVI .40 .7 27 61.85 42.05 100 54.10 -2.3Vicon VII ... ... ...dd .76 .30 139 .41 +2.3VictSCHiD CSB .60e ... ...q 45.62 39.12 5 43.68 -2.1VinaConc VCO .66e 1.5 ... 47.99 30.43 6 45.00 +21.7VinceHlg rs VNCE ... ... 3 10.00 2.80 13 9.00 +45.4Vipshop VIPS ... ... 30 19.14 7.79 10704 14.51 +23.8tVirnetX VHC ... ... ...dd 8.75 2.50 490 2.45 -33.8tVirDynCr n BLHY ... ... ... 25.49 24.43 7 24.42 -1.5VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3ZweigTR ZTR .97 9.0 ...q 14.18 10.74 69 10.82 -19.3VirtGblMSc VGI 1.87 12.3 ...q 19.46 13.76 28 15.19 -13.2sVisa s V .84 .7 42 126.88 91.14 14339 127.08 +11.5VishayInt VSH .27f 1.5 ...dd 23.85 15.90 840 17.95 -13.5VishayPrc VPG ... ... 26 33.45 16.55 33 28.50 +13.3VistaGold VGZ ... ... ...dd 1.03 .60 112 .73 +4.3VistaOutd n VSTO ... ... ...dd 25.07 12.36 789 16.71 +14.7sVistraEn n VST ... ... ... 22.79 14.50 5803 22.60 +23.4VitaminSh VSI ... ... 5 19.85 2.95 494 4.95 +12.5VivintSolar VSLR ... ... 8 6.10 2.65 241 4.00 -1.2VMware VMW ... ... 66 165.00 85.45 1218 132.41 +5.7VoceraCm VCRA ... ... ...dd 32.23 22.43 148 25.40 -15.9VolarisAv VLRS ... ... ... 16.00 5.59 831 6.03 -24.8VolitionRX VNRX ... ... ... 4.00 2.01 33 2.10 -28.6VoltInfoSci VISI ... ... ...dd 6.45 2.16 79 2.60 -31.6Vonage VG ... ... ...dd 11.65 6.28 551 11.21 +10.2Vornado VNO 2.52 3.8 23 80.92 64.14 873 66.03 -15.5Vorndo pfK VNOpK 1.43 6.0 ... 25.87 23.64 14 23.77 -5.9Vorndo pfL VNOpL 1.35 6.0 ... 25.78 22.37 9 22.57 -9.3Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.57 21 21.79 -13.2Voxeljet VJET ... ... ... 6.37 3.07 25 3.18 -30.4VoyaAsPcD IAE 1.02 9.9 ...q 11.38 9.75 16 10.30 -1.7VoyaEmHi IHD .92 9.8 ...q 9.86 8.47 42 9.35 +5.1VoyaFincl VOYA .04 .1 19 54.87 33.53 1643 52.75 +6.6VoyaGlAdv IGA 1.12 10.1 ...q 11.85 10.41 31 11.05 -3.3VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 241 7.37 -4.9VoyaInfra IDE 1.46 9.6 ...q 17.66 14.35 54 15.26 -9.4VoyaIntHD IID .83 12.0 ...q 7.94 6.79 11 6.90 -8.5VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 344 5.15 +1.6VoyaNatRs IRR .81 13.1 ...q 7.00 5.63 49 6.16 -1.6VulcanM VMC 1.12f 1.0 24 141.20 109.69 1559 110.92 -13.6W -W&T Off WTI .40 6.7 10 6.27 1.81 2526 5.95 +79.8WBI TacGr WBIA .03e .1 ...q 26.51 22.50 2 24.30 -3.3WBI TactV WBIB .08e .3 ...q 27.48 23.67 1 24.73 -6.1WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 2 22.35 -.1WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 23.91 -2.4WBI LCTG WBIE .19e .7 ...q 28.05 23.50 3 25.93 -.5WBI LCTV WBIF .22e .8 ...q 30.46 24.92 2 27.89 -3.6WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 5 25.38 -1.8WBI LCTS WBIL .04e .2 ...q 29.15 24.20 4 26.42 -3.7WBI PwFact WBIY ... ... ... 27.90 22.34 3 26.48 -.5WBITacRot WBIR ... ... ... 26.78 23.65 1 25.25 -.8WBI TacInc WBII .26e 1.1 ...q 25.76 23.96 7 24.07 -5.2WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 17 23.86 -4.3WEC Engy WEC 2.21 3.5 20 70.09 58.92 1987 63.60 -4.3WEX Inc WEX ... ... 31 165.58 97.26 317 159.46 +12.9WGL Hold WGL 2.06f 2.4 19 86.89 80.91 304 85.60 -.3sWNS Hldg WNS ... ... 27 48.26 31.20 412 49.14 +22.5WP Carey WPC 4.06f 6.4 17 72.41 59.23 291 63.04 -8.5WPP plc WPP 3.91e 4.9 ... 113.51 76.68 95 79.11 -12.6sWPX Engy WPX ... ... ...dd 17.16 8.39 6263 17.34 +23.2sWPX pfA WPXp 1.56 2.2 ... 71.33 42.50 2 72.12 +16.6Wabash WNC .30 1.5 15 26.54 18.25 447 20.45 -5.8WABCO WBC ... ... 18 162.20 114.53 405 130.31 -9.2Wabtec WAB .48 .5 27 93.81 69.20 596 88.94 +9.2WaddellR WDR 1.00m 4.9 14 23.82 16.32 609 20.24 -9.4WageWrks WAGE ... ... 30 76.55 38.40 307 42.95 -30.7WalMart WMT 2.08f 2.4 20 109.98 73.13 5767 87.94 -10.9WalkerDun WD ... ... 9 61.44 42.66 124 58.95 +24.1WarrMet n HCC .20 ... ... 26.43 7.40 1100 22.53 +14.3WashPrGp WPG 1.00 15.6 17 9.79 5.40 4599 6.40 -10.1WashPr pfH WPGpH 1.88 8.6 ... 25.56 20.05 19 21.73 -11.7 WashPr pfI WPGpI 1.72 8.6 ... 26.17 19.11 15 20.00 -19.3WREIT WRE 1.20 4.2 28 33.96 24.92 431 28.38 -8.8WasteCon s WCN .56 ... 39 74.59 60.35 331 72.91 +2.8WsteMInc WM 1.85f 2.3 17 89.73 70.09 2515 81.75 -5.3Waters WAT ... ... 29 220.20 169.34 745 191.17 -1.0Watsco WSO 5.80f 3.4 32 192.94 135.80 538 171.20 +.7WatscoB WSO/B 5.00f 2.9 35 191.01 138.12 0 170.23 +.7WattsWtr WTS .76 1.0 25 84.25 59.15 67 75.55 -.5Wayfair W ... ... ...dd 100.14 45.27 1426 67.75 -15.6WeathfIntl WFT ... ... ...dd 5.79 2.07 20892 2.93 -29.7WebsterFn WBS 1.32f 2.2 21 61.08 44.04 385 60.30 +7.4WtWatch WTW ... ... 63 77.19 20.63 951 69.74 +57.5WeinRlt WRI 1.58f 5.9 9 33.83 25.67 1610 26.97 -17.9WeisMk WMK 1.20 2.6 22 58.75 31.26 90 46.30 +11.9Welbilt WBT ... ... ... 23.77 18.51 1327 19.24 -18.2Wellcare WCG ... ... 25 221.75 154.00 479 210.03 +4.4WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 101 26.00 +1.4WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1256.66 1 1279.89 -2.3WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 34 24.46 -2.5WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 27 24.48 -2.5WellsF pfP WFCpP 1.31 5.4 ... 26.08 23.69 25 24.46 -2.9WellsF pfQ WFCpQ 1.46 5.7 ... 28.06 25.60 50 25.72 -4.7WellsF pfR WFCpR 1.66 6.1 ... 30.47 26.87 47 27.32 -4.5WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 48 25.41 -3.9WellsFargo WFC 1.56 3.0 12 66.31 49.27 17001 52.44 -13.6WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 69 24.74 -4.6WellsF pfX WFCpX ... ... ... 26.16 24.15 85 24.68 -3.4WellsF pfW WFCpW ... ... ... 26.65 24.32 97 24.97 -3.9WellsF pfV WFCpV ... ... ... 26.82 25.00 59 25.61 -4.5EvgGlbDiv EOD .54m 9.2 ...q 6.51 5.57 83 5.86 -1.2WFAdvInco EAD .82 10.1 ...q 8.97 7.80 120 8.06 -4.0WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 154 12.98 -.6WFREI pf WFEpA 1.59 6.2 ... 27.50 25.20 10 25.76 -2.8WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 9 12.24 -7.3Welltower WELL 1.68e 3.4 11 78.17 49.58 4997 50.01 -21.6Welltwr pfI HCNpI 3.25 5.9 ... 69.82 54.50 8 54.75 -8.6WescoAir WAIR ... ... ...dd 11.30 6.05 427 10.65 +43.9Wesco Intl WCC ... ... 17 69.35 48.95 2302 58.10 -14.7WestPhrm WST .56 .6 38 103.36 80.02 874 90.15 -8.6WestarEn WR 1.60 3.0 24 57.32 47.06 480 53.86 +2.0WstnAlliB WAL ... ... 18 62.49 44.64 472 59.30 +4.7WstnAll56 WALA 1.56 6.1 ... 26.71 25.12 7 25.61 -2.3WstACpLn TLI .87 8.3 ...q 11.70 10.30 35 10.47 -.5WAstEMkt EMD .84 5.9 ...q 16.16 14.12 142 14.22 -8.6WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 71 16.55 -8.1WAstGlbHi EHI 1.16 12.3 ...q 10.40 9.25 94 9.40 -8.0WstAstHI2 HIX .80 13.5 ...q 7.46 5.97 131 6.54 -6.2WAHiInOp HIO .43 8.8 ...q 5.25 4.76 406 4.82 -4.9WAstHYOp HYI 1.32 9.0 ...q 16.14 14.47 55 14.69 -2.8WstnAsst PAI .69 5.0 ...q 17.37 13.32 36 13.78 -13.0WstnAsInt SBI .48 5.5 ...q 9.98 8.58 71 8.69 -6.7WAstDefOp IGI 1.20 5.8 ...q 23.67 19.85 10 20.62 -9.8tWAMgdMu MMU .78 6.1 ...q 14.60 12.77 76 12.79 -9.2WstAstMtg WMC 1.24e 12.4 8 10.95 8.54 288 9.98 +.3WAMtDOp DMO 2.82a 11.3 ...q 27.29 22.88 65 24.91 +1.0WA MunDef MTT 1.01a 4.6 ...q 23.90 20.45 20 21.94 +5.0WstAMunHi MHF .34 4.7 ...q 8.05 7.08 28 7.21 -2.6WAMunPrt MNP .87 6.2 ...q 16.26 13.94 25 14.02 -7.9tWAstBdF WEA 1.08 8.5 ...q 14.40 12.74 32 12.72 -7.9WstAVari GFY .93 5.5 ...q 17.79 16.50 3 16.82 -3.2WAstInfSc WIA .38 3.4 ...q 12.10 11.10 18 11.40 -3.3WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 52 11.27 -1.3WstC&G gs WRN ... ... ... 1.44 .71 36 .82 -18.6WstnGasEq WGP 2.19f 6.4 21 46.03 31.63 315 34.05 -8.4WstnGasPt WES 3.74f 7.9 39 59.35 40.44 585 47.37 -1.5WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.9 11 22.21 18.38 4487 19.58 +3.0WestlkChm WLK .76 .7 11 121.30 59.58 907 108.46 +1.8WestlkCLP WLKP 1.55 6.8 16 25.95 21.10 41 22.60 -9.4WestmRs s WMLP .46m 44.0 ...dd 5.06 .98 21 1.05 -62.4tWestpacBk WBK 1.52e 7.2 ... 26.72 21.73 543 21.19 -13.1WestRck WRK 1.72 2.7 19 71.55 51.22 1672 64.35 +1.8WestwdH WHG 2.72 4.6 12 71.00 52.15 22 59.03 -10.8Weyerhsr WY 1.28f 3.5 32 37.89 30.95 6091 36.65 +3.9WheatPr g WPM .26e ... 27 22.72 18.32 1036 21.25 -4.0Whrlpl WHR 4.60f 3.0 28 202.99 145.59 1121 155.85 -7.6WhtMtIns WTM 1.00 .1 58 903.26 786.23 29 866.40 +1.8WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.5 27 15.15 10.06 200 10.84 -24.8sWhitngPet rs WLL ... ... ...dd 40.91 15.88 3773 40.71 +53.7WidOpW n WOW ... ... ... 17.89 6.66 168 6.93 -34.4WidePoint WYY ... ... ...dd .73 .40 164 .55 -14.9sWildhRs n WRD ... ... ... 25.43 10.36 456 25.42 +38.1WileyJA JW/A 1.20 1.8 22 68.40 49.50 89 66.50 +1.1WileyJB JW/B 1.20 1.8 22 68.00 49.83 67.42 +2.7WLyonHm WLH ... ... 14 32.95 18.85 201 27.59 -5.1WmsCos WMB 1.36f 5.3 10 33.67 24.00 3348 25.58 -16.1WillmsPtrs WPZ 2.46f 6.8 42 44.06 32.74 1279 36.01 -7.1WmsSon WSM 1.72f 3.5 14 56.38 42.68 1237 48.84 -5.5Winnbgo WGO .40 1.0 15 58.65 24.15 666 38.10 -31.5tWipro s WIT .03e .6 ... 6.40 4.75 2327 4.74 -13.3WirelessT WTT ... ... ...dd 2.64 1.35 42 2.25 -7.4WT IntQua IQDG ... ... ... 32.75 27.61 8 30.58 -.4WT ST HiYl SFHY ... ... ... 50.91 48.47 0 49.32 +.6WT ShTr n SFIG ... ... ... 49.88 48.58 0 48.59 -1.5WT HiYld n WHFY ... ... ... 52.27 48.87 49.34 -2.0WT Corp n WFIG ... ... ... 50.34 47.40 47.45 -5.0WT EmMDv DVEM ... ... ... 36.70 29.36 1 33.71 +1.5WT G exMx XMX ... ... ... 31.68 26.27 1 29.77 +.5WT DyCEu DDEZ ... ... ... 33.88 28.96 1 32.28 +2.5WT DyInEq DDWM ... ... ... 32.00 28.19 6 30.58 +.1WT DyInSm DDLS ... ... ... 34.74 29.51 0 33.15 -1.1WT DynCJp DDJP ... ... ... 31.29 27.00 29.37 -1.7WTBearEq DYB ... ... ...q 26.34 24.64 25.97 -.4WT LgSEq DYLS ... ... ...q 34.53 28.70 14 32.53 -.2WT EuLoc EZR ... ... ... 34.19 27.47 1 31.93 +2.6WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 1 25.69 -2.0WT GlSmC GSD ... ... ... 35.24 30.06 0 32.45 -1.9WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 26.97 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.43 37 48.52 -4.3WTxUSDiv DXUS .04e ... ...q 28.05 25.02 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 2 31.61 +1.6WT PutStr PUTW ... ... ... 30.04 26.65 24 28.93 -.4WT EMexSt XSOE .77e 2.5 ...q 35.10 25.48 868 31.28 -1.8WT JpDvG JHDG ... ... ...q 30.34 25.22 28.45 -1.8WTIntHDv IHDG .70e 1.4 ...q 32.86 29.26 25 31.28 -1.3WT EurDiv EUDG .51e 1.9 ...q 28.46 24.47 1 26.48 -1.8WTFltRtTr USFR ... ... ...q 27.90 24.96 46 25.09 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 60.26 916 64.75 +1.6WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.10 1 45.07 -1.4WTEmLDbt ELD 1.74 4.6 ...q 40.08 37.26 10 37.80 -1.7WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 1 24.87 -.7WisYldEn n SHAG ... ... ... 52.53 48.75 1 48.83 -1.8Wis US Mul USMF ... ... ... 29.45 24.68 1 28.40 +2.2GrnHCmdty GCC ... ... ...q 19.78 17.92 38 19.46 +1.2WT Diefa DWM .74e 1.3 ...q 59.63 50.99 37 56.24 +.8WT DefaEq DTH 1.75e 3.9 ...q 47.40 41.13 18 44.45 +.1WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 7 85.69 -3.1WTEurEq DEW 1.75e 3.7 ...q 51.17 44.65 1 47.08 -2.9WTEurSC DFE 1.48e 2.1 ...q 75.61 63.25 30 71.31 +1.1WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 16 68.64 -5.8WTIntD exF DOO 2.01e 4.5 ...q 46.39 39.86 32 44.58 +2.7WT IntLC DOL 1.69e 3.3 ...q 54.18 46.43 14 50.89 +.5WTIntMC DIM 1.53e 2.2 ...q 73.72 62.31 6 69.90 +1.3WTIntSC DLS 1.16e 1.5 ...q 81.62 67.96 38 76.89 +.1WTGxUSDv DNL .99e 1.7 ...q 62.84 51.44 1 58.71 -.8WTJpnSC DFJ 1.26e 1.5 ...q 85.64 67.90 26 81.63 +1.5WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.34 2250 57.67 -2.8WT LCD DLN 1.84e 2.1 ...q 97.25 81.98 48 88.95 -3.4WT MCD s DON ... ... ...q 36.59 31.43 159 34.58 -2.0WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 4 55.87 -6.2WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 63.87 0 69.46 -1.1WT SC s DES ... ... ...q 29.75 25.48 127 28.24 -2.8WT TotDv DTD 2.05e 2.3 ...q 97.46 82.91 19 89.68 -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 A -:A-MarkPM AMRK .32 2.3 46 18.83 10.39 5 13.91 -5.1AAON AAON .26 .7 38 40.25 29.95 141 35.70 -2.7AC Immun n ACIU ... ... ... 13.91 6.03 23 10.90 -14.8ACI Wwde ACIW ... ... ...cc 26.37 20.23 673 23.85 +5.2ACM Rsc n ACMR ... ... ... 15.60 4.74 15 10.27 +95.6ACNB Cp ACNB .92f 3.1 16 31.60 24.45 7 30.00 +1.5AGNC Inv AGNC 2.16 11.3 7 22.34 17.84 4567 19.09 -5.4AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 4 25.57 -1.0AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 18 25.42 -1.2ALJ Reg n ALJJ ... ... ... 3.78 1.82 29 2.12 -32.7AMAG Ph AMAG ... ... ...dd 24.85 11.93 382 20.25 +52.8AMC Net AMCX ... ... 11 67.44 46.89 726 54.24 +.3ANGI Hme ANGI ... ... ... 15.77 5.70 469 13.53 +29.3ANI Ph h ANIP ... ... 25 74.70 42.23 73 58.68 -9.0ARC Grp ARCW ... ... ...dd 4.00 1.80 4 2.35 +11.9ARCAbio rs ABIO ... ... ...dd 2.76 .45 127 .53 -60.6ARMO Bi n ARMO ... ... ... 57.19 25.10 343 27.21 -8.5ASML Hld ASML 1.71e .9 39 216.00 126.03 869 195.68 +12.6ASV Hld n ASV ... ... ... 10.80 6.45 10 7.88 -22.4ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 0 5.16 +11.7ATN Intl ATNI .68 1.1 ...dd 73.99 49.50 127 61.20 +10.7AV Homes AVHI ... ... 5 20.50 14.65 70 19.25 +15.6AXT Inc AXTI ... ... 20 10.75 5.89 810 6.35 -27.0Abaxis ABAX .72f 1.0 68 78.53 43.66 162 73.00 +47.4AbeonaTh ABEO ... ... ...dd 22.75 4.55 921 17.65 +11.4Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.37 44 2.66 -39.5Abiomed ABMD ... ... ...cc 309.28 123.60 454 303.41 +61.9Ablynx n ABLX ... ... ... 55.29 17.75 13 54.26 +117.1Abraxas AXAS ... ... 74 2.99 1.45 1681 2.95 +19.9AcaciaC n ACIA ... ... 31 54.37 24.72 720 27.98 -22.8AcaciaTc ACTG .50 13.5 ...dd 5.50 2.90 203 3.70 -8.6AcadiaHlt ACHC ... ... 16 54.34 26.92 1665 35.99 +10.3AcadiaPh ACAD ... ... ...dd 41.20 14.51 7649 15.12 -49.8Acasti g rs ACST ... ... ...dd 3.36 .75 129 .77 -18.3AccelrDiag AXDX ... ... ...dd 30.45 16.75 107 23.25 -11.3Acceleron XLRN ... ... ...dd 46.93 24.37 612 37.01 -12.8AccessNt ANCX .60 2.0 33 30.99 24.36 44 29.36 +5.5Accuray ARAY ... ... ...dd 6.15 3.60 319 5.10 +18.6AcelRx ACRX ... ... ...dd 5.75 1.55 206 2.30 +13.6AcerTh rs ACER ... ... ... 22.63 5.70 24 19.77 +42.7AcetoCorp ACET .26 10.0 6 17.10 2.22 641 2.60 -74.8Achaogen AKAO ... ... ...dd 27.49 9.83 982 12.92 +20.3AchvLfS rs ACHV ... ... ...dd 6.27 1.15 227 1.41 +5.0Achillion ACHN ... ... ...dd 5.66 2.58 1353 3.82 +32.6AclarisTh n ACRS ... ... ...dd 31.50 16.01 151 17.79 -27.9AcordaTh ACOR ... ... ...dd 29.60 13.60 377 23.35 +8.9ActivsBliz ATVI .34f .5 45 79.63 50.36 4591 66.34 +4.8Acxiom ACXM ... ... ...cc 32.93 18.60 482 25.98 -5.7AdamasPh ADMS ... ... ...dd 44.00 13.50 640 29.33 -13.5AdamisPh ADMP ... ... ...dd 6.45 2.35 332 3.50 -20.5sAdaptim n ADAP ... ... ... 13.41 4.28 407 13.10 +96.1AddusHmC ADUS ... ... 45 55.75 30.95 61 51.95 +49.3ADDvtgTch AEY ... ... ...dd 2.33 1.21 13 1.24 -15.6AdestoTc n IOTS ... ... ...dd 9.20 4.00 83 8.60 +33.3AdmaBio ADMA ... ... ...dd 5.50 2.01 30 4.96 +54.5 AdobeSy ADBE ... ... 65 233.17 130.82 2229 221.91 +26.6tAdomani n ADOM ... ... ... 18.31 .71 37 .69 -84.3tAdtran ADTN .36 2.5 40 25.10 14.40 344 14.60 -24.5AduroBio n ADRO ... ... ...dd 14.05 5.83 325 7.00 -6.7AdvEmis n ADES 1.00 9.1 3 12.20 7.00 92 11.03 +14.2AdvEnId AEIS ... ... 18 95.00 58.58 278 62.10 -8.0AdvMatls CDTI ... ... ...dd 3.72 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 144886 11.04 +7.4Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 340 1.72 -39.4AdverumBi ADVM ... ... ...dd 8.59 2.40 218 6.10 +74.3AdvS Vice n ACT ... ... ... 29.50 24.23 2 25.18 -3.9Aegion AEGN ... ... 18 28.19 19.11 134 23.14 -9.0AegleaBio n AGLE ... ... ...dd 11.35 2.81 192 8.00 +47.9AehrTest h AEHR ... ... ... 4.99 2.12 101 2.39 -11.8Aemetis AMTX ... ... ...dd 3.12 .45 152 1.76 +220.0AeriePhm AERI ... ... ...dd 66.60 38.14 120 54.55 -8.7AeroViron AVAV ... ... 62 58.99 28.13 141 54.75 -2.5AEtern g rs AEZS ... ... ...dd 3.75 .78 85 1.62 -31.4Aethlon rs AEMD ... ... ...dd 3.85 .79 89 1.31 +15.9AeviGeno GNMX ... ... ...dd 2.65 .98 41 1.50 +25.0AffimedNV AFMD ... ... ...dd 2.85 1.15 121 2.03 +55.8Agenus AGEN ... ... ...dd 6.19 3.24 1008 3.55 +8.9AgileThera AGRX ... ... ...dd 5.60 1.93 97 2.78 +3.3Agilysys AGYS ... ... ...dd 13.00 9.32 21 12.16 -1.0AgiosPhm AGIO ... ... ...dd 89.33 45.11 323 85.45 +49.5AgroFresh AGFS ... ... 15 9.05 4.94 185 6.92 -6.5AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 5.25 57 5.16 -51.0Aimmune n AIMT ... ... ...dd 42.00 15.97 281 31.53 -16.6AirT Inc AIRT ... ... ...dd 34.83 14.40 26.85 +8.7AirTrnsp ATSG ... ... ...dd 27.67 18.02 430 20.26 -12.4tAirMedia AMCN ... ... ...dd 2.87 .67 214 .67 -41.8Airgain n AIRG ... ... 48 16.23 7.31 10 8.15 -9.3AkamaiT AKAM ... ... 57 78.28 44.65 816 71.53 +10.0AkariTh rs AKTX ... ... ... 20.00 1.70 58 1.97 -54.5AkceaTh n AKCA ... ... ... 33.99 8.10 169 25.67 +47.9AkebiaTher AKBA ... ... ...dd 20.25 9.04 336 9.62 -35.3AkersBios AKER ... ... ...dd 2.10 .12 8476 .55 +310.4Akorn Inc AKRX ... ... 15 34.00 12.40 3810 13.60 -57.8Akoustis n AKTS ... ... ... 10.80 4.86 39 5.11 -18.0Alarm.cm n ALRM ... ... 48 49.49 31.28 480 40.64 +7.7AlaskCom ALSK ... ... ...dd 2.91 1.39 114 1.54 -42.5Albireo ALBO ... ... ... 39.87 15.31 13 31.03 +21.2Alcentra ABDC .72m 11.7 ...dd 14.61 5.90 53 6.15 -26.7AlderBioPh ALDR ... ... ...dd 22.50 8.60 665 14.10 +23.1AldeyraTh ALDX ... ... ... 11.90 3.80 105 7.35 +8.1Alexion lf ALXN ... ... 46 149.34 96.18 6629 121.42 +1.5Alico ALCO .24 .7 43 34.80 25.55 12 32.15 +9.0AlignTech ALGN ... ... ...cc 287.32 118.37 2927 259.89 +17.0AlimeraSci ALIM ... ... ...dd 1.70 1.00 198 1.13 -15.0Alkermes ALKS ... ... ...dd 71.22 41.15 1271 46.05 -15.9AllgnceBc n ABTX ... ... 31 42.60 31.75 14 41.15 +9.3AllegiantT ALGT 2.80 1.8 12 181.45 111.54 659 157.25 +1.6AllenaPh n ALNA ... ... ... 17.56 6.13 67 14.70 +46.1AlliHold AHGP 2.97f 12.9 7 31.79 22.56 106 23.08 -13.8tAll MMA n AMMA ... ... ... 3.07 .32 118 .31 -73.3tAllnceRes ARLP 2.04f 13.0 4 23.45 15.82 1017 15.75 -20.1AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 3 2.69 +28.7 AlliedMot AMOT .10 .3 46 42.70 21.02 17 39.66 +19.9Alliqua rs ALQA ... ... ...dd 4.60 1.58 26 2.43 +34.3AllotComm ALLT ... ... ...dd 6.09 4.54 13 5.15 -3.4AllscriptH MDRX ... ... ...dd 16.13 10.78 1428 12.19 -16.2AlnylamP ALNY ... ... ...dd 153.99 49.40 607 95.30 -25.0AlphaOmg AOSL ... ... 18 20.48 13.53 72 15.12 -7.6Alphabet C GOOG ... ... 27 1186.89 849.86 1984 1040.04 -.6Alphabet A GOOGL ... ... 31 1198.00 866.11 2517 1043.31 -1.0Alphatc rs ATEC ... ... ...dd 4.27 1.58 92 4.06 +52.6AlpImmu n ALPN ... ... ...dd 12.87 2.05 18 7.97 -28.8AlpsRtSec n SWIN ... ... ... 31.35 26.05 1 29.94 +.6Altaba AABA ... ... ...cc 80.56 47.74 3386 69.80 -.1Altair A n ALTR ... ... ...dd 33.38 16.55 228 27.99 +17.0Altimm rs ALT ... ... ...dd 8.20 .65 331 .72 -64.1Altisrce n ASPS ... ... 2 31.49 16.17 432 26.41 -5.7AltraIndlM AIMC .68 1.6 22 53.70 38.45 94 43.80 -13.1Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.7 ...dd 16.48 8.80 871 12.80 +27.1Amarin AMRN ... ... ... 4.60 2.66 4982 2.86 -28.7Amazon AMZN ... ... ...cc 1617.54 903.00 8298 1517.96 +29.8AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... ...dd 22.02 13.17 162 17.64 +10.4Ambarella AMBA ... ... 24 66.23 40.06 884 47.75 -18.7Amdocs DOX 1.00f 1.5 18 71.72 60.82 397 67.27 +2.7tAmedica rs AMDA ... ... ... 6.94 1.25 361 1.11 -66.1Amedisys AMED ... ... 46 68.50 45.60 428 64.27 +21.9AMERCO UHAL 2.50e ... 18 400.99 326.30 40 341.61 -9.6AmeriHld n AMRH ... ... ... 13.50 1.21 53 1.23 -60.3AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.0 21 6.40 5.62 61 6.28 +3.7sAmCarM CRMT ... ... 12 53.85 33.05 38 52.85 +18.4tAmAirlines AAL .40 .9 7 59.08 42.01 20514 42.37 -18.6ACapSenF ACSF 1.16 10.5 5 13.75 10.35 22 11.00 +4.5tAmElTech AETI ... ... ...dd 2.80 .70 120 .70 -53.6AmerNtl AMNB 1.00 2.5 18 43.00 34.60 2 39.80 +3.9AmNatIns ANAT 3.28 2.7 22 134.03 110.43 64 121.15 -5.5AmOutBr AOBC ... ... 7 24.49 8.32 626 11.11 -13.5AmPubEd APEI ... ... 34 45.75 17.40 89 40.55 +61.9AmRailcar ARII 1.60 4.3 5 43.90 34.29 59 37.51 -9.9AmrRvr AMRB .20 1.3 29 16.49 12.21 2 15.51 +1.8ASoft lf AMSWA .44 3.4 25 13.69 9.00 22 13.10 +12.6AmSupr rs AMSC ... ... ...dd 7.75 2.89 67 6.04 +66.4AWoodmk AMWD ... ... 24 148.44 78.75 144 86.05 -33.9AmerisBc ABCB .40 .8 20 59.05 41.05 132 52.45 +8.8Amerisafe AMSF .88 1.4 24 67.82 51.20 202 61.35 -.4AmrSvFin ASRV .06 1.5 ...dd 4.40 3.80 13 4.10 -1.2AmSvFn pf ASRVP 2.11 7.6 ... 30.10 26.50 27.75 -4.3AmesNatl ATLO .92f 3.2 19 32.00 26.00 9 28.90 +3.8Amgen AMGN 5.28 3.0 15 201.23 152.16 3681 175.37 +.8AmicusTh FOLD ... ... ... 17.40 6.41 1521 13.73 -4.6AmkorTch AMKR ... ... 8 12.48 8.32 1011 9.12 -9.3Amphastar AMPH ... ... ... 20.45 13.15 49 19.21 -.2AmpOnRt ef IBUY ... ... ... 47.99 30.75 167 44.76 +9.5AmtechSys ASYS ... ... ... 15.45 5.38 174 7.11 -29.4Amyris rs AMRS ... ... ...dd 9.26 1.86 404 6.64 +77.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 40

AnalogDev ADI 1.92f 2.2 42 98.38 74.65 1941 88.70 -.4Anlogic ALOG .40 .5 ...dd 101.80 66.00 257 83.35 -.5Anaptys n ANAB ... ... ... 134.00 18.15 151 87.78 -12.8Anavex rs AVXL ... ... ...dd 6.27 1.85 119 2.39 -25.8AnchBcWA ANCB ... ... 21 25.50 23.70 5 24.70 -.4Andersons ANDE .66 2.0 ...dd 38.23 29.60 96 32.75 +5.1AngioDyn ANGO ... ... ... 20.71 14.80 179 19.70 +18.5AnikaTh ANIK ... ... 21 69.81 42.51 404 43.98 -18.4Ansys ANSS ... ... 52 171.92 108.70 238 162.60 +10.2AntaresP ATRS ... ... ...dd 4.09 1.58 332 2.34 +17.6AntherP rs ANTH ... ... ... 3.36 .30 228 .32 -80.8Apellis n APLS ... ... ... 32.00 12.45 239 23.87 +10.0ApogeeE APOG .63f 1.5 15 59.76 37.24 188 41.89 -8.4ApollEnd rs APEN ... ... ... 11.88 3.55 10 5.80 +3.6ApolloInv AINV .60 11.2 ... 6.82 5.18 388 5.34 -5.7ApolMed n AMEH ... ... ... 30.00 10.00 14 15.49 -35.5AppFolio n APPF ... ... ...cc 52.25 25.55 83 47.45 +14.3Appian A n APPN ... ... ... 43.26 14.60 224 26.56 -15.6Apple Inc AAPL 2.52 1.5 19 183.50 142.20 27847 164.22 -3.0ApplRecy h ARCI ... ... ...dd 1.75 .52 21 .74 -29.3AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 22 1.46 -8.2AppGenTc AGTC ... ... 28 6.05 3.25 39 4.80 +33.3ApldMatl AMAT .80f 1.6 16 62.40 40.09 12635 50.49 -1.2ApldOptoel AAOI ... ... 9 103.41 22.54 799 33.84 -10.5Approach AREX ... ... ...dd 4.21 1.95 1542 2.78 -6.1Apptio n APTI ... ... ... 30.83 12.38 462 30.22 +28.5ApricusB rs APRI ... ... ...dd 3.34 .25 350 .26 -85.9AptevoTh n APVO ... ... ... 4.85 1.15 168 4.44 +4.7AptoseB g APTO ... ... ...cc 3.97 .78 168 3.16 +41.1AquaMetal h AQMS ... ... ...dd 18.70 1.42 1233 2.83 +32.9AquaB Tc n AQB ... ... ... 9.99 2.25 19 3.01 -14.5AquinoxPh AQXP ... ... ...dd 16.90 10.02 33 12.70 +8.0ArQule ARQL ... ... ...dd 3.35 .92 566 2.70 +63.6Aradigm h ARDM ... ... ...dd 7.35 .78 50 1.48 -77.9AralezPh ARLZ ... ... ...dd 2.98 .95 183 1.33 -6.3AratanaTh PETX ... ... ...dd 7.67 3.67 733 5.18 -1.5ArbutusB g ABUS ... ... ...dd 8.25 3.20 187 5.83 +15.3ArcBest ARCB .32 1.0 14 39.70 16.95 227 31.90 -10.8ArcadB rsn RKDA ... ... ... 66.56 3.60 397 12.91 +134.7ArchCap ACGL ... ... 24 102.60 78.20 405 81.33 -10.4ArchCap pfF ACGLO ... ... ... 25.99 23.67 33 24.03 -5.2ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 46 23.77 -5.4ArchrkPtrs APLP 1.14 7.5 ...cc 16.69 10.58 2107 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.54 8 2.83 -29.4ArcturusT rs ARCT ... ... ... 15.19 4.78 18 4.91 -38.2Ardelyx ARDX ... ... ... 14.10 4.05 364 4.95 -25.0ArenaPh rs ARNA ... ... ...dd 45.85 11.30 628 40.05 +17.9AresCap ARCC 1.52 9.5 10 17.68 15.03 1684 15.94 +1.4Argenx n ARGX ... ... ... 90.20 17.33 171 87.30 +38.3ArgoGp42 AGIIL 1.63 6.4 ... 25.77 25.00 2 25.38 +.4ArgoGpInt AGII 1.08b 1.8 12 60.15 48.83 86 58.65 +9.4ArkRst ARKR 1.00 4.3 87 29.49 21.75 10 23.50 -13.1Arotech ARTX ... ... 29 4.35 2.70 51 3.23 -9.2ArrayBio ARRY ... ... ...dd 18.78 6.73 1491 13.81 +7.9ArrisIntl ARRS ... ... 32 30.38 22.60 954 27.45 +6.9ArrowFn AROW 1.00b 2.8 16 38.60 29.81 19 35.90 +5.7ArrCountR n DWCR ... ... ... 33.04 29.75 1 30.09 -.4ArwDWATc DWAT .09e .8 ...q 12.50 10.52 6 11.76 +1.0ArrowPhm ARWR ... ... ...dd 8.09 1.42 517 6.74 +83.2Arsanis n ASNS ... ... 10 28.69 10.40 12 16.75 +31.3ArtesRes ARTNA .94 2.4 26 43.22 32.00 31 38.74 +.5ArtsWay ARTW .05 1.9 ...dd 3.48 2.00 1 2.65 -11.2AscenaRtl ASNA ... ... ...dd 4.11 1.65 681 2.27 -3.4Ascendis n ASND ... ... ... 69.00 21.95 38 64.25 +60.4AscentCap ASCMA ... ... ... 17.84 3.30 37 3.53 -69.3AsiaPWire APWC .10e ... ... 3.10 2.30 4 2.40 -12.7AspenGp n ASPU ... ... ... 9.61 5.35 46 7.30 -18.2sAspenTech AZPN ... ... 38 88.33 53.51 1302 91.05 +37.5AssembBio ASMB ... ... ...dd 67.36 18.60 75 44.45 -1.8AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 2 3.65 +6.0Astec ASTE .40 .7 31 66.66 45.70 89 55.56 -5.0sAstroNova ALOT .28 1.6 37 18.40 11.00 8 17.90 +29.2Astronics ATRO ... ... 45 49.45 23.95 75 38.56 -7.0Astrotch rs ASTC ... ... ... 6.60 2.01 22 2.18 -34.9AsureSftw h ASUR ... ... ...dd 17.53 9.89 98 14.88 +5.4AtaraBioth ATRA ... ... ...dd 49.90 11.80 614 42.50 +134.8athenahlth ATHN ... ... ...cc 158.66 95.01 420 143.02 +7.5Athenex n ATNX ... ... ... 20.79 11.21 121 16.22 +2.0Athersys ATHX ... ... ...dd 2.63 1.29 333 1.99 +9.9AtlAcq n ATAC ... ... ... 15.00 9.75 1 10.08 +2.2AtlAcq un ATACU ... ... ... 11.00 9.56 0 10.69 +4.8AtlAcq rt ATACR ... ... ... .66 .33 10 .60 AtlanAmer AAME .02 .6 30 4.00 3.00 5 3.25 -4.4AtlCapBc n ACBI ... ... 35 19.85 15.20 155 19.15 +8.8AtlCstFin ACFC ... ... 28 11.21 7.05 4 10.21 +8.3AtlanticaYd AY 1.14e 5.6 ... 25.99 18.00 930 20.24 -4.6Atlanticus ATLC ... ... ... 3.49 1.95 1 2.15 -10.4AtlasAir AAWW ... ... 7 68.70 45.45 117 63.05 +7.5AtlasFin AFH ... ... ...dd 21.50 9.90 37 10.60 -48.4AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 4 24.83 -4.7Atlassian n TEAM ... ... ...dd 62.78 31.58 1895 56.04 +23.1Atomera n ATOM ... ... ...dd 8.00 2.45 36 4.84 +11.8AtriCure ATRC ... ... ...dd 25.18 14.88 144 20.62 +13.0Atrion ATRI 4.80 .8 35 694.00 504.26 5 629.70 -.1sAttunity ATTU ... ... ...dd 8.45 6.25 48 8.61 +23.4aTyrPhm n LIFE ... ... ... 6.50 2.30 6 2.35 -32.9AubNB AUBN .96f 2.4 18 41.75 32.65 3 40.50 +4.1Audentes n BOLD ... ... ...dd 41.80 13.90 361 37.98 +21.5AudCodes AUDC ... ... 19 8.43 5.83 37 7.16 -2.7AuriniaPh AUPH ... ... ...dd 8.19 4.41 369 5.37 +18.5AutoWeb AUTO ... ... 10 14.30 2.88 43 3.66 -59.4Autodesk ADSK ... ... ...dd 141.26 89.20 1909 126.98 +21.1AutoData ADP 2.76f 2.3 32 125.24 95.50 1593 118.69 +1.3AvadelPh AVDL ... ... 5 11.93 6.71 189 7.07 -13.8AveThera n ATXI ... ... ... 8.58 3.40 17 3.94 +8.8AVEO Ph h AVEO ... ... ...dd 4.24 .57 930 2.59 -7.2sAvexis n AVXS ... ... ...dd 213.70 65.54 772 212.85 +92.3AviatNet rs AVNW ... ... ...dd 24.14 12.90 19 16.61 +9.5AvidBios rs CDMO ... ... ... 5.78 2.24 704 3.90 +.5AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... 88 7.65 3.99 127 4.42 -18.0Avingr nrs AVGR ... ... ...dd 38.24 .95 194 1.20 -83.5AvisBudg CAR ... ... 17 50.88 20.71 6098 48.56 +10.7AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 10.02 +1.0Aware AWRE ... ... 35 5.40 3.70 17 3.90 -13.3Axcelis rs ACLS ... ... 7 37.05 18.60 213 22.75 -20.7AxoGen AXGN ... ... ...dd 41.73 11.40 335 39.95 +41.2sAxonEntpr AAXN ... ... ...cc 44.06 20.57 922 42.74 +61.3Axovant n AXON ... ... ...dd 27.98 1.02 430 1.10 -79.1AxsomeT n AXSM ... ... ...dd 6.45 2.05 686 3.00 -46.4AytuBioSc n AYTU ... ... ... 6.82 .38 1929 .56 -74.9AzurRx n AZRX ... ... ... 5.25 2.31 7 2.72 -25.2B -:B Comm BCOM 3.58e ... ... 21.50 11.30 1 12.11 -34.2BRileyFn RILY .49e 2.3 14 21.60 13.55 36 20.90 +15.5BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 3 25.55 -1.7BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 10 25.05 -3.2BRileyF27 n RILYG ... ... ... 25.90 24.49 28 24.63 -3.0BCB Bc BCBP .56 3.6 16 16.10 12.05 11 15.65 +7.9BFC Cp pf BANFP 1.80 6.4 ... 29.45 26.05 0 28.25 +2.7BGC Ptrs BGCP .72 5.3 ...dd 16.97 11.03 1310 13.57 -10.2BIO-key n BKYI ... ... ... 3.67 1.20 15 2.11 +19.2sBJsRest BJRI .44 .9 20 50.00 28.00 798 49.55 +36.1BldrsAsia ADRA .72e 2.1 ...q 37.70 29.69 1 33.93 -1.8BldrsDev ADRD .72e 3.1 ...q 25.31 21.20 2 23.47 -.3BldrsEmg ADRE .60e 1.4 ...q 48.92 36.50 10 43.14 BldrsEur ADRU .78e 3.4 ...q 24.65 20.59 1 22.80 -.4tBMC Stock BMCH ... ... 24 25.70 17.30 261 17.70 -30.0BOK BOKF 1.80 1.8 18 107.00 77.10 202 102.66 +11.2BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.39 12 25.20 -1.6BOS Ltd BOSC ... ... ...dd 2.97 1.53 6 2.16 -1.4BSB Bcp BLMT ... ... 21 33.20 27.25 4 32.85 +12.3Baidu BIDU ... ... 19 274.97 173.52 3837 238.69 +1.9Balchem BCPC .42f .5 43 90.27 70.23 47 89.34 +10.8BaldwLy BWINA 1.12f 4.8 53 26.95 21.41 2 23.11 -4.7BaldLyB BWINB 1.12f 4.8 53 25.40 21.20 24 23.35 -2.5BallardPw BLDP ... ... ...dd 5.94 2.55 753 3.29 -25.4BncFstOK s BANF .84 1.4 20 61.65 45.74 36 58.05 +13.5Bancorp34 n BCTF 1.25e ... ... 17.25 12.56 2 15.99 +8.4BncpBnk lf TBBK ... ... ...dd 11.37 4.97 102 10.90 +10.3Bandwith n BAND ... ... 35 33.23 18.05 63 32.00 +38.4BkCmcCA BOCH .12 1.0 16 12.40 9.90 5 11.45 -.4BankMarin BMRC 1.24 1.7 21 77.90 59.05 28 74.90 +10.1BkMont36 n BMLP 3.50e 7.4 ... 53.32 43.00 0 47.04 -1.4BkPrince n BPRN ... ... ... 34.95 29.43 17 33.85 -1.4BankSC BKSC .60 2.6 22 23.00 17.35 6 22.75 +17.8BkofJames BOTJ .24 1.6 15 16.25 13.87 0 15.05 +.8BkOzarks OZRK .78f 1.6 15 53.70 40.15 576 47.53 -1.9BankFncl BFIN .32 1.9 30 17.25 13.97 20 16.97 +10.6BankwellF BWFG .48 1.5 15 38.50 29.90 4 31.97 -6.9Banner Cp BANR 1.40f 2.4 19 62.75 52.07 204 58.41 +6.0Baozun n BZUN ... ... ...cc 52.33 14.95 1341 43.69 +38.4BiPTrLBear DLBS ... ... ...q 22.10 13.54 3 21.28 +30.2BiP10yTBear DTYS ... ... ...q 24.15 13.93 37 23.74 +30.1tBiP2yrTBull DTUL ... ... ...q 65.27 56.35 3 56.03 -7.4BiPTrSteep STPP ... ... ...q 35.49 29.08 32.18 +4.6BiPUrFlat FLAT ... ... ...q 64.99 59.75 63.86 +3.4BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2BiP2yrTBear DTUS ... ... ...q 39.43 29.57 2 39.03 +11.4BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 29.30 19.30 0 28.71 +30.7BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5BarHilc rt BHACR ... ... ... .47 .11 91 .18 +10.0BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 10.80 8.52 10.40 BarrettB lf BBSI 1.00 1.1 37 90.25 44.52 47 87.82 +36.2BassettF BSET .44 1.5 25 41.30 27.70 73 29.20 -22.3BeacnRfg BECN ... ... 17 66.48 39.57 580 49.29 -22.7BeasleyB BBGI .20f 1.7 4 18.19 8.15 16 11.75 -12.3BedBath BBBY .64f 3.6 6 40.33 17.11 3747 17.69 -19.6BeiGene n BGNE ... ... ...dd 182.79 34.36 245 169.68 +73.6BelFuse A BELFA .24 1.4 18 29.90 15.24 17.61 -19.3BelFuseB BELFB .28 1.4 19 33.45 17.10 16 19.80 -21.4Belleroph n BLPH ... ... ...dd 2.74 1.00 127 2.26 -12.4BellicumP BLCM ... ... ...dd 14.49 5.02 905 7.10 -15.6BenefBncp BNCL .24a 1.5 ... 17.50 14.30 177 16.20 -1.5Benetfoc BNFT ... ... ...dd 37.10 21.75 327 29.50 +9.3Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 3.21 +8.4Beyondsp n BYSI ... ... ... 48.49 19.55 32 33.00 +13.5Big 5Sprt BGFV .60 6.9 9 17.10 5.05 686 8.75 +15.1BigRockP n BRPA ... ... ... 10.93 9.58 9.85 +1.8BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .42 +13.5BigRock un BRPAU ... ... ... 11.00 9.99 10.50 +2.6Bilibili n BILI ... ... ... 11.80 9.62 343 11.00 -2.1BioTechne TECH 1.28 .8 50 154.56 99.97 98 152.60 +17.8BioDlvry lf BDSI ... ... ...cc 3.60 1.60 123 2.10 -28.8BioHiTch n BHTG ... ... ... 4.55 3.39 5 3.70 -18.7BioLifeSol BLFS ... ... ...dd 7.83 2.01 43 7.13 +18.8BioLneRx h BLRX ... ... ... 1.34 .80 102 .81 -26.0BioXcelT n BTAI ... ... ... 11.94 6.76 28 7.75 -29.7BioanlySys BASI ... ... 16 2.95 1.19 49 1.79 -26.9Bioblast rs ORPN ... ... ... 5.99 1.81 10 2.24 -2.0Biocept rs BIOC ... ... ...dd 1.90 .22 431 .23 -67.4Biocryst BCRX ... ... ...dd 7.39 3.95 497 5.05 +2.9Biofront n BFRA ... ... ... 17.98 11.25 1 13.70 +12.5Biogen BIIB ... ... 17 370.57 244.28 2085 273.86 -14.0Biolase BIOL ... ... ...dd 1.45 .28 200 .35 -18.5BioMarin BMRN ... ... ...dd 100.51 75.81 1641 82.51 -7.5Biomeri n BMRA ... ... ... 9.32 2.25 14 3.58 -4.3BiondVax n BVXV ... ... ... 10.75 4.60 2 6.27 +17.0BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.45 293 2.73 -6.2BioSpecif BSTC ... ... 27 58.79 38.05 5 42.51 -1.9BiostrPh rs BSPM ... ... ...dd 5.97 1.18 46 2.10 +18.6BioTelem BEAT ... ... ...cc 39.20 23.30 1613 38.15 +27.6BisnCap n BCAC ... ... ... 10.05 9.67 1 9.99 +1.2BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 0 10.55 +2.7BisnCap rt BCACR ... ... ... .52 .25 .42 +10.8BlackBox BBOX .48 24.0 ...dd 11.00 1.80 127 2.00 -43.7BlRidgAc n BRAC ... ... ... 9.75 9.52 1 9.75 +1.0BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .35 .22 1 .30 +7.1BlRidgA un BRACU ... ... ... 10.56 9.97 10.40 +2.6 BlackLin n BL ... ... ... 45.19 28.79 164 41.31 +25.9BlkRkCap BKCC .72 11.5 22 7.88 5.48 316 6.27 +.6Blckbaud BLKB .48 .5 78 116.07 75.93 180 106.35 +12.6BlkhwkNet HAWK ... ... ...cc 47.00 32.60 498 44.85 +25.8tBlinkCh n BLNK ... ... ... 3.29 1.31 36 1.33 -57.4BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.5 22 25.00 16.11 5214 23.99 +12.4Blucora BCOR ... ... ...dd 27.25 17.55 214 26.30 +19.0BlueBird BLBD ... ... 10 24.99 15.66 68 24.15 +21.4BlueBPet n BUFF ... ... 46 40.15 21.51 40.00 +22.0BlueHBcp BHBK .60a 2.9 26 22.05 17.35 55 20.80 +3.5BluebBio BLUE ... ... ...dd 236.17 74.45 350 170.45 -4.3BlueknEP BKEP .58 13.0 ... 7.35 4.05 38 4.45 -12.7Bluekn pf BKEPP .72 10.3 ... 8.52 6.85 7 6.97 -10.3BlueprtM n BPMC ... ... ...dd 109.00 34.38 285 79.24 +5.1sBofI Hld s BOFI ... ... 21 43.20 21.60 821 42.66 +42.7BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 2 25.80 -.1Boingo WIFI ... ... ...dd 28.34 13.45 217 23.11 +2.7Bojangles n BOJA ... ... 8 22.35 11.35 181 14.90 +26.3BonsoElec BNSO ... ... ... 4.10 1.96 2 2.94 +20.0BookingHl BKNG ... ... 29 2228.99 1630.56 355 2111.80 +21.5BorqsTch BRQS ... ... ...cc 10.50 4.00 4 8.25 +51.4BosOma n BOMN ... ... ... 35.49 12.15 102 21.00 -35.2BostPrv BPFH .48 2.9 18 17.20 13.95 324 16.35 +5.8BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 6.9 ... 26.29 25.06 25.35 -1.1BttmlnT EPAY ... ... 43 40.97 21.52 137 39.53 +14.0Boxlight n BOXL ... ... ... 9.17 3.00 1 3.60 -37.8Brainstorm BCLI ... ... ...dd 5.18 2.88 33 3.31 -15.6BravoBrio BBRG ... ... ...dd 5.15 1.65 46 4.00 +60.0BridgeBcp BDGE .92 2.7 17 37.95 29.80 47 33.90 -3.1tBridglne rs BLIN ... ... ... 4.45 1.71 41 1.65 -32.0BridgBcs n BWB ... ... ... 13.87 12.60 58 12.83 +1.7BridgfdFds BRID ... ... 14 21.55 11.05 1 14.40 +14.8Brightcove BCOV ... ... ...dd 8.90 5.40 187 8.00 +12.7BrghtFn n BHF ... ... ... 70.00 49.05 401 51.67 -11.9BroadcInc AVGO 7.00 3.0 ...cc 285.68 219.68 3254 230.42 -10.3BroadVis BVSN ... ... ...dd 4.50 2.00 9 2.05 -43.1BrdwyFn h BYFC ... ... 27 2.67 1.70 0 2.12 -10.2BroadwdE BWEN ... ... 11 9.80 2.10 108 2.72 BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 241 19.45 -12.2BrklneB BRKL .40f 2.3 20 17.20 13.60 500 17.05 +8.6BrooksAuto BRKS .40 1.5 28 34.77 21.61 263 26.02 +9.1BrukerCp BRKR .16 .5 29 36.53 22.21 599 30.07 -12.4BrynMawr BMTC .88 1.9 28 47.20 38.75 54 45.65 +3.3Bsquare BSQR ... ... ...dd 5.84 3.35 12 4.45 -4.3BldrFstSrc BLDR ... ... 21 23.28 13.33 597 18.34 -15.8Burcon g BUR ... ... ...dd 1.46 .38 177 .52 -.4BusinFst n BFST ... ... ... 30.00 25.00 85 26.50 +4.9C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 1 59.55 +2.7CA Inc CA 1.02 2.9 16 37.25 30.45 1804 34.78 +4.5CAS Med CASM ... ... ...dd 1.35 .59 12 1.14 +48.1CASI Phr h CASI ... ... ...dd 7.61 .91 422 6.89 +112.0CB FnSvcs CBFV .88 2.8 17 32.65 25.10 1 32.00 +6.7CBAK Eng CBAK ... ... ... 2.35 1.20 8 1.30 -11.9CBOE Glb CBOE 1.08 1.0 43 138.54 81.85 964 106.87 -14.2CBTX Inc n CBTX .20 .7 ... 30.87 27.00 125 29.07 -2.0CDK Globl CDK .60 .9 26 76.04 59.33 1386 64.70 -9.2CDW Corp CDW .84 1.2 25 76.73 55.80 421 71.16 +2.4tCEVA Inc CEVA ... ... 21 51.80 33.60 217 33.30 -27.8CH Robins CHRW 1.84 2.0 27 100.18 63.41 1882 91.32 +2.5CHF Sol rs CHFS ... ... ...dd 32.60 2.50 65 2.95 -14.7CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 7 29.72 -1.4CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 7 28.76 -.2CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 9 27.61 +.9CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 25 26.54 +.3CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 8 27.54 -2.2CIM CmTr CMCT .50a 3.4 40 20.45 11.75 2 14.75 -22.8CIM CT pfL CMCTP ... ... ... 0 1.00 CM Finan CMFN 1.00 12.5 6 10.80 7.40 17 8.00 -1.8CM SevSt n CMSS ... ... ... 9.82 9.59 9.72 +.7CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.38 9.93 0 10.33 +3.7CM SevSt rt CMSSR ... ... ... .40 .01 .32 CME Grp CME 2.80a 1.8 35 171.71 114.82 3044 159.45 +9.2CNBFnPA CCNE .66 2.3 16 31.46 20.91 38 29.01 +10.6CPI Crd rs PMTS ... ... ... 19.75 2.36 17 2.51 -31.6CPS Tech CPSH ... ... 25 2.20 1.02 7 1.26 -24.1sCRA Intl CRAI .68 1.2 38 58.49 31.77 77 58.62 +30.4CRISPR n CRSP ... ... ... 61.24 13.50 1384 50.07 +113.2CSG Sys CSGS .84f 1.9 25 48.82 35.48 108 43.90 +.2CSI Comp CCLP .75 10.0 ...dd 8.62 4.12 63 7.48 +36.7CSP Inc CSPI .44 3.9 27 18.89 9.61 40 11.26 -28.8CSW Ind n CSWI ... ... 31 50.00 34.85 17 44.90 -2.3CSX CSX .88f 1.5 9 61.50 47.99 6657 59.24 +7.7CTI BioP rs CTIC ... ... ...dd 4.52 2.45 145 3.83 +42.9CTI Inds CTIB ... ... ... 6.19 3.25 1 3.85 -5.4CUI Glbl CUI ... ... ...dd 4.60 2.44 10 2.65 -3.6CVB Fncl CVBF .56 2.5 21 25.49 19.58 267 22.51 -4.5CVD Eqp CVV ... ... 18 13.50 7.79 1 8.25 -29.0CabotMicro CCMP 1.60f 1.5 46 115.94 68.00 194 104.63 +11.2Cadence CDNS ... ... 50 46.00 31.22 2973 39.89 -4.6Cadiz h CDZI ... ... ...dd 16.25 9.65 110 13.35 -6.3CaesarStne CSTE .29e ... 26 44.00 18.25 116 19.00 -13.6CaesarsEnt CZR ... ... ...dd 14.50 9.78 8929 11.40 -9.9tCafePress PRSS ... ... ...dd 2.97 1.30 59 1.31 -29.0Cal-Maine CALM 2.49e 5.0 98 50.45 33.40 321 49.85 +12.1Caladriu rs CLBS ... ... ...dd 6.35 2.63 23 4.20 +19.7CalaCvHi CHY 1.20 10.0 ...q 12.42 10.60 166 12.02 +1.4CalaCvOp CHI 1.14 10.1 ...q 11.75 10.01 157 11.33 +1.3CalaCv&Inc CCD 2.00 9.7 ...q 20.98 18.15 80 20.54 +2.3CalaGDyIn CHW .84 9.1 ...q 9.87 8.00 172 9.22 +1.5CalaGTR CGO 1.20 8.6 ...q 16.34 11.98 20 14.01 -7.0CalaStrTR CSQ .99 8.3 ...q 12.91 11.00 233 11.95 -1.1CalAmp CAMP ... ... 47 25.45 17.52 282 23.18 +8.2CalavoGr h CVGW .95f 1.0 41 98.85 64.00 110 97.45 +15.5Calithera CALA ... ... ...dd 20.05 5.35 320 6.33 -24.3CalumetSp CLMT ... ... ...dd 9.95 3.45 219 7.05 -8.4CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 42 16.40 -25.6CambLrn ABCD 1.36 13.5 33 13.77 4.67 275 10.09 +77.6CambrBc n CATC 1.92 2.2 ... 90.95 70.00 2 87.41 +9.5CamdnN s CAC 1.00f 2.2 18 47.41 37.10 49 45.18 +7.2Camtek h CAMT .14p ... 11 7.96 3.67 37 7.09 +24.0CdnSolar CSIQ ... ... 9 19.09 12.07 297 15.30 -9.3CancerGen CGIX ... ... ...dd 4.78 .90 294 .95 -48.6CantbryPk CPHC .28f 1.9 23 17.55 10.00 0 14.90 -8.3CpStarFn n CSTR ... ... ...cc 22.22 16.00 10 19.10 -8.0CapellaEd CPLA 1.72 1.9 26 99.25 65.15 25 92.55 +19.6CapCtyBk CCBG .28 1.2 24 26.50 17.68 24 24.03 +4.8CapProd CPLP .32 9.9 14 4.00 2.98 138 3.24 -3.6CapSwst CSWC .99e 5.9 18 18.00 14.85 11 16.90 +2.1CapitalaF CPTA 1.00 12.6 72 14.30 6.88 35 7.95 +9.2Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 14 25.21 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6CapFedFn CFFN .34a 2.7 21 15.11 12.19 178 12.63 -5.8Capricor CAPR ... ... ...dd 4.25 .63 143 1.33 -15.8CpstnTur rs CPST ... ... ...dd 1.85 .58 976 1.45 +88.3CarGurus n CARG ... ... ... 40.60 25.85 484 31.28 +4.3CaraThera CARA ... ... ...dd 28.50 11.11 466 12.50 +2.1Carbonite CARB ... ... ...cc 33.55 18.30 171 30.85 +22.9Crdiom grs CRME ... ... ...dd 4.84 1.29 156 2.14 +38.1CardiovSys CSII ... ... ...dd 33.11 20.58 108 22.94 -3.2Cardlytc n CDLX ... ... ... 20.99 11.10 99 13.56 +1.4Cardtronic CATM ... ... 10 45.10 15.80 395 26.05 +40.7CareTrust CTRE .82f 6.3 28 19.86 12.73 591 12.97 -22.6sCareDx h CDNA ... ... ...dd 9.51 .76 103 9.42 +28.3CareerEd CECO .30f 2.3 ...dd 14.33 8.10 339 13.24 +9.6CarlyleGp CG 1.41e 7.0 8 25.90 16.16 347 20.20 -11.8CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.31 27 23.38 -7.8CaroFin s CARO .20 .5 20 42.42 29.53 23 40.03 +7.8CarolTrBk CART ... ... 29 10.00 6.90 29 7.85 -17.8Carrizo CRZO ... ... 14 27.06 11.10 1976 19.70 -7.4CarrolsRst TAST ... ... 16 14.45 9.90 97 10.55 -13.2CarverBc lf CARV ... ... 29 7.95 2.01 2.92 +.4CasaSys n CASA ... ... ... 34.21 13.25 5805 23.77 +33.8CasellaW CWST ... ... ...dd 27.38 13.32 126 24.58 +6.8Caseys CASY 1.04 1.1 24 128.51 96.18 392 97.17 -13.2CassInfo CASS 1.04f 1.7 31 65.00 53.23 22 60.91 +4.6Catabasis n CATB ... ... ... 3.78 1.09 416 1.61 +8.1CatalstB rs CBIO ... ... ...dd 37.00 3.11 84 27.89 +104.5CatalystPh CPRX ... ... ...dd 4.51 1.63 2101 2.89 -26.1Catasys n CATS ... ... ... 5.79 3.30 8 5.00 +33.3CathayGen CATY .96 2.4 19 45.59 34.00 440 40.51 -3.9CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 30 183.35 107.05 48 172.70 +13.2Cavium CAVM ... ... ...dd 92.66 56.96 367 77.13 -8.0CecoEnv CECE .30 6.6 ... 12.03 4.00 90 4.58 -10.7Celcuity n CELC ... ... ... 22.73 11.10 8 19.24 +1.5Celgene CELG ... ... 27 147.17 84.25 6040 92.08 -11.8Celgene rt CELGZ ... ... ... 1.61 .11 2 .29 -70.2CelldexTh CLDX ... ... ...dd 3.42 .65 6225 .79 -72.3CellectBio n APOP ... ... ... 13.50 6.12 6 6.63 -5.3CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .37 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 2.14 1.03 70 1.13 -17.5Cellectis n CLLS ... ... ...dd 38.85 21.25 93 28.63 -1.8CallularBio CBMG ... ... ...dd 22.75 5.05 20 19.15 +70.2Celsion rs CLSN ... ... ...dd 6.06 1.24 101 2.21 -17.5CelsiusH n CELH ... ... ... 7.00 3.42 59 5.29 +.8Celyad n CYAD ... ... ... 64.75 28.29 0 29.99 -30.4Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8Cemtrex rs CETX .02p ... 9 4.55 2.37 22 2.74 +7.5Cemtrx pf CETXP .58t ... ... 7.62 4.48 2 5.11 +1.1CntRsDvA CDEV ... ... ... 22.14 14.10 1977 18.18 -8.2sCntrStBk CSFL .40f 1.4 ... 28.46 21.77 2427 28.91 +12.4CEurMed CETV ... ... ...dd 5.20 3.60 514 4.35 -6.5CentrlFedl CFBK ... ... 34 2.75 1.85 12 2.41 -12.4CentGard lf CENT ... ... 23 43.30 29.08 222 37.90 -2.6CenGrdA lf CENTA ... ... ... 41.34 28.12 278 36.10 -4.3CntlVyCm CVCY .28 1.4 16 23.94 18.05 14 20.72 +2.7CentAl CENX ... ... 29 24.77 12.09 1644 17.61 -10.3CntyBcMA CNBKA .48 .6 ... 89.40 53.35 5 80.95 +3.5CentCas CNTY ... ... 28 9.85 6.28 111 7.96 -12.8CeragonN CRNT ... ... ... 3.65 1.64 220 2.66 +34.3Cerecor n CERC ... ... ...dd 5.74 .34 171 4.21 +31.6Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7Cerner CERN ... ... 29 73.86 55.29 2444 58.99 -12.5CerusCp CERS ... ... ...dd 5.85 1.93 515 5.36 +58.6CescaTh rs KOOL ... ... ... 6.44 1.36 86 1.42 -52.7Chaisma n CHMA ... ... ...dd 2.95 1.25 1 1.45 -14.7ChampO hrs CSBR ... ... ...dd 4.75 2.19 27 4.13 +6.4Changyou CYOU ... ... 10 44.55 26.93 567 29.50 -19.0Chantic rs BURG ... ... ... 6.89 1.81 12 3.49 +32.7CharlsCol h CTHR ... ... ...dd 1.60 .80 16 1.37 +1.5ChartInds GTLS ... ... 48 63.23 32.04 261 58.64 +25.1ChartCm n CHTR ... ... ...cc 408.83 295.34 1510 298.15 -11.3sCharterFn CHFN .34f 1.5 23 22.85 15.81 403 23.22 +32.4ChkPoint CHKP ... ... 20 119.20 93.76 3333 97.48 -5.9CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 26.40 3.12 1235 7.96 -23.8ChckPnt n CKPT ... ... ... 10.50 3.20 9 3.81 -1.8Cheesecake CAKE 1.16 2.2 17 67.14 38.34 2915 52.11 +8.2ChefsWhs CHEF ... ... 58 25.93 11.85 116 24.45 +19.3Chembio CEMI ... ... ...dd 9.20 5.70 9 7.95 -3.0ChemFinl CHFC 1.12 2.0 19 59.83 43.61 446 55.82 +4.4ChemoCntx CCXI ... ... 32 15.08 5.42 146 10.87 +82.7ChemungF CHMG 1.04 2.2 23 56.83 36.74 2 47.92 -.4tCherokee h CHKE .20 29.0 ...dd 10.70 .85 246 .69 -63.7ChkSoup n CSSE ... ... ... 13.26 6.19 24 7.38 -18.0ChildPlace PLCE 2.00f 1.6 28 161.65 94.95 425 128.15 -11.8Chimerix CMRX ... ... ...dd 6.24 4.17 91 4.90 +5.8ChAdvCns CADC ... ... ...dd 9.75 1.55 17 2.15 -50.0ChinAutLog CALI ... ... ... 8.77 1.50 92 2.68 -16.3ChinaAuto CAAS ... ... 7 5.90 4.04 3 4.29 -10.6ChinaBio CBPO ... ... 19 120.46 71.85 204 85.00 +7.9ChinCer rs CCCL ... ... ... 4.28 1.25 4 1.63 -32.0ChiCmCr h CCCR ... ... ... 4.00 .97 29 1.13 -18.1ChiCustR n CCRC ... ... ... 23.40 10.75 265 17.52 +2.8ChiFnOnl JRJC ... ... ...dd 4.14 1.32 64 1.95 -27.2ChinaHGS HGSH ... ... 2 4.48 1.18 15 1.27 +3.5ChinInfoT h CNIT ... ... ...dd 5.20 .65 40 1.69 +14.2ChnaIntNt n CIFS ... ... ... 66.10 10.81 127 27.74 -33.9ChinaJJ h CJJD ... ... ...dd 1.86 1.17 8 1.39 +12.2ChinLend h CLDC .32e 14.0 ... 6.89 1.66 31 2.28 -26.7ChinaLodg HTHT .64e .5 98 166.19 66.21 176 131.73 -8.8 ChinaNRes CHNR ... ... ... 4.23 1.88 1 2.00 -25.1ChiRecy rs CREG ... ... ... 9.39 .95 16 1.47 -47.5ChnaTcF rs CNTF ... ... ... 3.60 2.06 2 2.28 -11.9tChXDPlas CXDC ... ... 3 5.00 4.05 32 4.05 -12.0ChiCache lf CCIH ... ... ...dd 4.75 .72 58 1.21 -28.4ChinaNt rs CNET ... ... ...dd 11.90 .90 278 2.79 +156.0ChipMOS IMOS 1.97e 14.4 16 21.99 13.59 90 13.65 -22.7ChromaDx n CDXC ... ... ... 7.24 2.27 171 4.07 -30.8sChrchllD CHDN 1.52f .6 32 279.45 162.25 190 274.85 +18.1ChuysHldg CHUY ... ... 26 32.10 18.00 123 27.25 -2.9CideraTh n CDTX ... ... ...dd 8.80 3.70 107 4.25 -37.5Cimpress CMPR ... ... ...dd 171.76 78.80 137 147.87 +23.3CinnFin CINF 2.12f 3.0 20 81.98 68.49 1479 71.44 -4.7Cinedigm rs CIDM ... ... ... 3.00 1.11 223 1.64 +9.3Cintas CTAS 1.62f .9 32 178.34 119.54 348 172.89 +10.9Cirrus CRUS ... ... 12 71.97 34.78 1349 36.12 -30.4Cisco CSCO 1.32f 3.0 23 46.16 30.36 20454 44.21 +15.4CitiTrends CTRN .32 1.0 30 32.49 17.34 61 30.85 +16.6CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0tCitiusPh n CTXR ... ... ... 5.49 2.50 32 2.40 -36.8Citiz&Nthn CZNC 1.08 4.4 21 26.75 22.00 7 24.79 +3.3CtzCmtyBc CZWI .20f 1.4 18 14.43 12.73 11 14.01 +3.8CitizFst CZFC .23e .9 18 26.55 18.90 3 26.36 +9.8CitizHold CIZN .96 4.3 16 26.00 21.18 0 22.10 -4.3sCitrixSy s CTXS ... ... 28 98.60 73.34 5731 101.17 +15.0sCtyHld CHCO 1.84f 2.5 20 75.20 58.80 85 73.15 +8.4CivistaBcsh CIVB .28 1.2 19 24.69 18.82 10 22.95 +4.3Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3Clarus CLAR ... ... ... 8.00 5.15 64 7.10 -9.6CleanEngy CLNE ... ... ...cc 3.05 1.31 311 1.62 -20.2ClearOne CLRO .28 4.2 ...dd 11.25 6.35 0 6.60 -26.3ClrAllCGr n CACG ... ... ... 30.58 24.37 5 28.99 +4.1ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1Cleareld CLFD ... ... 26 16.50 11.00 18 13.10 +6.9ClearsBio n CLSD ... ... ...dd 15.06 5.30 584 12.09 +72.7ClearSign CLIR ... ... ...dd 4.70 1.65 57 1.75 -51.4ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 38 17.05 -10.2CleBio hrs CBLI ... ... ...dd 4.47 2.24 3 2.74 -31.7ClovisOnc CLVS ... ... ...dd 99.45 44.83 1034 45.30 -33.4CoDiagn n CODX ... ... ... 6.85 1.45 2 1.99 -24.6CoBizFncl COBZ .22 1.1 26 22.01 15.39 125 20.28 +1.5CoStar CSGP ... ... 85 392.07 213.59 261 370.62 +24.8CoastwayB CWAY ... ... 74 27.60 18.49 53 27.30 +28.8CocaBtl COKE 1.00 .6 29 249.54 160.00 26 168.78 -21.6tCocrystP n COCP ... ... ... 6.45 2.76 154 2.09 -54.6CodaOct n CODA ... ... ... 6.56 3.28 2 3.67 -23.1Codexis CDXS ... ... ...dd 13.60 3.95 190 11.30 +35.3CdrsVlly CVLY .62b 2.1 17 33.46 22.82 45 28.97 +5.2CoffeeH JVA ... ... ...dd 4.99 3.65 26 4.18 -1.8CogentC CCOI 2.00f 4.2 ...cc 54.85 35.75 338 47.50 +4.9Cognex s CGNX .18 .4 35 72.99 41.68 1880 47.33 -22.6CognizTch CTSH .80f 1.0 25 85.10 58.45 3217 81.73 +15.1CohBar n CWBR ... ... ... 6.97 4.44 59 4.80 -3.4tCoherent COHR ... ... 23 329.00 159.65 484 164.80 -41.6CoherusBio CHRS ... ... ...dd 24.70 8.05 287 11.85 +34.7Cohu COHU .24 1.1 54 26.17 15.55 128 22.03 +.4CollPlant n CLGN ... ... ... 8.99 5.22 5.54 -38.1CllctUnv CLCT .70m 4.2 15 30.82 14.23 28 16.60 -42.0Collegium n COLL ... ... ...dd 29.90 7.37 223 23.31 +26.3Colliers CIGI .10 .1 23 72.05 46.60 19 68.30 +13.2ColonyBk CBAN .20f 1.2 16 19.50 11.10 3 16.25 +11.3ColBnkg COLB 1.04f 2.4 22 48.06 35.67 479 42.50 -2.2ColumFn n CLBK ... ... ... 15.83 15.30 789 15.72 +1.9ColuSprtw COLM .88 1.1 29 83.13 51.56 282 82.09 +14.2Colmbus CMCO .20f .5 ...cc 44.55 23.19 129 37.07 -7.3Comcast s CMCSA .76f 2.3 16 44.00 32.74 32492 33.33 -16.4CommScpe COMM ... ... 40 42.75 30.95 1649 39.71 +5.0CmcBMO CBSH .94f 1.5 20 65.13 49.43 324 63.98 +14.6CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 1 25.75 -2.3ComHub A CHUBA ... ... 81 24.53 15.54 230 22.63 +2.9ComHub C CHUBK ... ... 81 22.75 15.48 342 22.64 +10.0CmclVehcl CVGI ... ... ...dd 13.90 5.55 233 6.93 -35.2CommSys JCS .16 4.6 ...dd 4.89 3.18 13 3.51 -1.4CmtyBkTr ESXB ... ... 24 9.35 7.65 14 9.00 +10.4CmtyFinCp TCFC .40 1.1 18 40.69 32.06 3 36.96 -3.5CommuFt n CFBI ... ... ... 15.00 10.95 0 11.30 -2.6CmtyHlt rt CYHHZ ... ... ... .05 .01 14 .01 +14.3CmtyTrBc CTBI 1.32 2.7 17 51.90 40.33 41 48.40 +2.8CmtyWest CWBC .16 1.4 16 12.97 9.95 3 11.05 +3.8CommVlt CVLT ... ... ... 71.45 48.35 349 69.80 +33.0Compugn CGEN ... ... ...dd 5.40 2.25 99 3.85 +54.0CmptrPr CPSI .40 1.3 48 36.15 26.25 75 30.05 CmpTask CTG .24 3.1 ... 9.62 4.90 57 7.86 +54.1CmstkH rs CHCI ... ... ... 3.90 1.20 14 2.39 +40.6Comtech CMTL .40 1.3 29 32.94 13.75 149 30.58 +38.2ConatusPh CNAT ... ... ...dd 9.40 3.22 630 3.42 -26.0ConcertPh CNCE ... ... ...dd 30.71 11.88 138 18.83 -27.2ConcrdInt g CXRX .30 64.4 1 2.10 .45 103 .47 -29.1Conformis n CFMS ... ... ...dd 5.98 1.15 524 1.50 -37.0ConiferH n CNFR ... ... ...dd 8.00 5.00 1 5.83 +.6sConmed CNMD .80 1.2 23 64.99 43.88 547 66.20 +29.9Conns CONN ... ... ...cc 37.80 14.15 558 25.00 -29.7ConnectOne CNOB .30 1.1 21 31.40 21.04 315 27.80 +8.0sConnWtrSv CTWS 1.19 1.7 33 68.45 48.86 317 68.90 +20.0ConsolCom CNSL 1.55 13.8 ... 24.80 10.31 481 11.25 -7.7ConsolWtr CWCO .34 2.4 37 15.35 11.10 40 14.10 +12.7ConstAlph n CNAC ... ... ... 9.95 9.55 1 9.94 +1.9ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10.58 +3.9ConstAl rt CNACR ... ... ... .95 .25 0 .37 +19.4ConsuPtf CPSS ... ... 4 5.21 3.34 42 3.41 -17.8ContraFect CFRX ... ... ... 2.31 .80 65 1.59 +57.4ContraVir CTRV ... ... ...dd 1.41 .21 128 .24 -33.3Control4 CTRL ... ... 36 35.99 16.32 219 21.39 -28.1ConvrgOn n CVON ... ... ... 10.83 8.01 23 8.65 -13.3ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 36 52.73 28.89 1082 51.42 +19.1CorbusPhm CRBP ... ... ...dd 9.96 5.30 205 6.45 -9.2Corcept CORT ... ... 18 25.96 9.00 599 17.00 -5.9CoreMrk s CORE .40 2.0 23 38.37 19.53 179 20.42 -35.3Corium CORI ... ... ...dd 13.93 4.04 108 10.01 +4.2CorOnDem CSOD ... ... ...dd 46.19 33.24 459 43.95 +24.4Corvel CRVL ... ... 28 61.20 42.80 15 50.95 -3.7CorvusPh n CRVS ... ... ...dd 17.64 7.42 76 9.80 -5.4Costco COST 2.28f 1.2 30 199.88 150.00 1439 195.26 +4.9CountrP rs CPAH ... ... ...dd 7.30 1.75 5 2.55 -20.6CountyBcp ICBK .28f 1.0 17 33.94 22.73 3 28.31 -4.9CoupaSft n COUP ... ... ... 50.90 27.33 564 49.23 +57.7Covenant CVTI ... ... 31 33.36 15.86 296 27.73 -3.5CowenInc s COWN ... ... 43 18.25 11.63 941 15.80 +15.8Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 15 25.25 -1.8CrackerB CBRL 4.80 2.9 20 179.12 141.75 234 163.88 +3.1CraftBrew BREW ... ... 39 20.40 12.55 74 19.10 -.5Cray Inc CRAY ... ... 66 26.65 16.50 369 24.45 +1.0CreditAcc CACC ... ... 16 377.82 201.74 105 330.07 +2.0CSVixMd rs TVIZ ... ... ...q 20.51 7.93 2 11.44 +27.5CSVixSh rs TVIX ... ... ...q 35.58 4.66 39065 7.43 +34.1CSVixST rs VIIX ... ... ...q 27.21 10.84 65 17.88 +51.8CSSilvCC SLVO .60e 7.8 ...q 9.02 7.28 13 7.67 -2.9CSGoldCvC GLDI .63e 7.0 ...q 9.64 8.55 23 9.02 -.1CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 318 24.52 +3.9CSVS3xInG DGLD ... ... ...q 55.21 37.83 70 42.27 -3.1CS VS3xGld UGLD ... ... ...q 12.72 9.19 841 11.09 -.4CSVSVixMT VIIZ ... ... ...q 9.01 5.70 2 7.18 +18.5CSVIVxMT ZIV ... ... ...q 94.42 60.60 87 67.69 -23.6CrS Crd n USOI 2.79e 9.6 ... 29.28 21.21 0 29.11 +9.2CS VSSilv USLV ... ... ...q 15.45 9.03 3329 10.12 -12.8Cree Inc CREE ... ... ...dd 45.43 20.50 1606 40.26 +8.4Cresud CRESY .45e 2.2 ... 23.69 17.31 202 20.24 -8.4Criteo SA CRTO ... ... 22 56.00 21.00 3580 25.74 -1.1Crocs CROX ... ... ...dd 17.43 5.93 380 15.98 +26.4CronosGp n CRON ... ... ... 10.39 5.12 977 6.92 -9.2CrssCtryHl CCRN ... ... 29 15.09 9.07 211 12.75 -.1CrownCfts CRWS .32 5.4 12 8.05 5.40 14 5.90 -8.5CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2CryoPort rs CYRX ... ... ...dd 10.40 2.30 127 7.11 -17.2tCtrip.com s CTRP ... ... 25 60.65 40.79 5881 40.50 -8.2CueBioph n CUE ... ... ... 17.99 11.10 28 13.31 +14.4CumbldPh CPIX ... ... ...dd 7.96 5.39 3 6.45 -12.4Curis CRIS ... ... ...dd 2.70 .47 813 .56 -20.3Cutera CUTR ... ... 64 55.00 18.50 229 49.90 +10.0Cyanotch h CYAN ... ... ...dd 5.78 3.25 2 4.20 +7.4CybrOpt CYBE ... ... 84 25.69 11.35 92 15.95 +6.3CyberArk CYBR ... ... 72 55.63 39.34 260 54.36 +31.3Cyclacel pf CYCCP .60 9.6 ... 8.75 5.11 0 6.25 -15.5Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 25 1.42 -18.4CymaBay CBAY ... ... ...dd 15.59 3.16 440 11.83 +28.6CypSemi CY .44 2.7 27 18.87 12.50 6687 16.17 +6.1Cyren Ltd CYRN ... ... ...dd 3.15 1.35 35 2.75 +10.0CyrusOne CONE 1.84f 3.5 ...dd 65.73 43.49 913 52.30 -12.1CytRx rs CYTR ... ... ... 5.99 1.43 93 1.68 -.6Cytokinetic CYTK ... ... ...dd 17.20 6.75 246 7.70 -5.5CytomX n CTMX ... ... ...dd 35.00 13.00 277 26.23 +24.3Cytori wt CYTXW ... ... ... .62 .01 .04 +218.2CytoriTh rs CYTX ... ... ...dd 1.21 .22 118 .29 -5.3Cytosorbnt CTSO ... ... ... 8.35 3.30 134 7.70 +18.5D -:DBV Tech DBVT ... ... ... 50.57 20.08 98 21.83 -11.3DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.11 +1.1DHX Mda n DHXM .08 ... 31 6.05 2.70 2 2.80 -21.1DLH Hldgs DLHC ... ... 64 6.83 4.10 0 5.80 -5.8sDMC Globl BOOM .08 .3 ...dd 31.35 12.40 263 31.65 +26.3DNB Fncl DNBF .28 .8 15 37.15 30.00 7 34.95 +3.7DSP Gp DSPG ... ... ...dd 13.95 10.80 33 11.90 -4.8DXP Ent DXPE ... ... 40 43.21 24.86 97 36.34 +22.9DailyJourn DJCO ... ... ...cc 250.95 195.00 1 232.31 +.9Daktronics DAKT .28 3.1 39 10.86 8.54 81 9.04 -1.0DareBio rs DARE ... ... ... 12.40 .74 9424 1.24 -42.7DarioHlth DRIO ... ... ... 3.64 1.32 525 1.86 +16.1DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.25 8 11.09 +19.8tDaseke n DSKE ... ... ... 14.52 8.32 378 8.39 -41.3Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 17 16.49 4.56 100 7.28 -39.5Datawatch DWCH ... ... ...dd 12.65 7.40 176 9.95 +4.7DaveBuster PLAY ... ... 15 73.48 37.85 554 42.55 -22.9DavidsT g n DTEA ... ... ...dd 6.75 3.20 58 4.10 +5.1DavSelFn n DFNL ... ... ... 25.62 20.49 3 24.13 +.7DavSelEq n DUSA ... ... ... 25.32 20.34 7 23.55 +.6DavSelW n DWLD ... ... ... 28.88 21.34 46 26.16 -.3sDawsonGeo DWSN ... ... ...dd 7.12 3.70 151 7.20 +44.9Deciphera n DCPH ... ... ... 29.98 15.15 64 22.46 -.9DelFriscos DFRG ... ... ...dd 18.85 11.70 135 15.85 +3.9DelTaco TACO ... ... 9 15.99 10.15 185 11.00 -9.2DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.85 .78 110 .92 -15.9DeltaTch h DELT ... ... ... 4.70 .91 59 1.10 +3.8DenaliTh n DNLI ... ... ... 25.79 14.72 95 18.70 +19.6sDennys DENN ... ... 31 17.13 10.87 315 17.15 +29.5Dentsply XRAY .35 .7 ...dd 68.98 48.25 1531 49.66 -24.6Depomed DEPO ... ... ...dd 12.49 4.31 722 6.63 -17.6Dermira DERM ... ... ...dd 34.45 6.98 562 8.84 -68.2DescSys DSGX ... ... 87 31.23 22.50 91 29.50 +3.9DestMatrn DEST .80 28.4 ...dd 4.98 1.02 15 2.82 -5.1Dest XL DXLG ... ... ...dd 2.85 1.46 51 1.75 -20.5Deswell DSWL .28 9.2 ...dd 3.64 1.85 3 3.06 +12.5Determine DTRM ... ... ...dd 3.93 1.23 18 1.44 -20.0DexCom DXCM ... ... ...dd 81.91 42.62 1463 74.49 +29.8DiamHill DHIL 7.00e ... 14 219.90 187.63 7 198.49 -4.0DiambkEn FANG ... ... 26 134.60 82.77 1201 126.87 +.5DianaCnt rs DCIX ... ... ...dd 3951.36 1.31 38 1.49 -63.3DicernaPh DRNA ... ... ...dd 15.00 2.69 363 11.96 +32.4DifferBr rs DFBG ... ... ...dd 2.45 .70 14 1.04 +9.5DiffusP hn DFFN ... ... ...dd 3.93 .50 44 .52 -55.8DigiIntl DGII ... ... 33 12.53 8.50 49 11.15 +16.8Digimarc DMRC ... ... ...dd 41.75 22.85 161 25.80 -28.6Digirad DRAD .22 14.7 ...dd 5.35 1.25 24 1.50 -41.7DigitalAlly DGLY ... ... ...dd 4.95 1.70 13 2.38 -10.4DigitlTurb APPS ... ... ...dd 2.59 .94 611 1.73 -3.4DimeCBc DCOM .56 2.9 20 22.65 17.75 98 19.05 -9.1Diodes DIOD ... ... 50 35.36 22.44 140 29.98 +4.6DiscIncA DISCA ... ... 12 29.71 15.99 4454 24.15 +7.9DiscIncB DISCB ... ... 20 48.85 19.25 38.00 +53.2DiscIncC DISCK ... ... 12 29.18 14.99 5162 22.64 +6.9 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 10 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 41

DishNetw h DISH ... ... 17 66.50 36.00 1847 36.81 -22.9Diversicre DVCR .22 3.1 19 12.25 6.45 5 7.15 -28.6DivrsRest SAUC ... ... 2 4.12 1.15 85 1.27 -20.6DixieGrp DXYN ... ... ...dd 5.21 2.60 5 2.95 -23.4DgssInt A n DOGZ ... ... ... 6.40 3.55 0 3.90 -33.9DollarTree DLTR ... ... 13 116.65 65.63 2998 96.93 -9.7DolphnEnt n DLPN ... ... ... 5.77 2.47 14 3.31 -8.1DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.2 24 18.25 13.28 65 13.61 -21.3DonegalB DGICB .50f 3.5 28 16.00 13.35 14.20 -6.7DorchMin DMLP 1.41e 7.8 19 18.70 13.90 130 18.15 +19.4Dorman DORM ... ... 22 88.50 60.93 191 67.24 +10.0DovaPh n DOVA ... ... ... 37.00 16.98 120 25.81 -10.4DragVic n LYL ... ... ... 14.99 3.09 1 3.88 -11.0DrprOkw n DOTA ... ... ... 9.90 9.71 3 9.88 +1.0DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .58 +16.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.75 +2.0DropCar rs DCAR ... ... ... 13.52 1.57 92 1.67 -59.1Dropbox n DBX ... ... ... 34.83 27.75 1928 29.33 +3.0DryShips s DRYS .15e ... 1 379.75 .98 579 3.51 -.6DuluthH n DLTH ... ... 23 22.89 15.13 92 17.48 -2.1Dunkin DNKN 1.39 2.2 26 68.45 50.89 2810 62.02 -3.8DurectCp DRRX ... ... ...dd 2.55 .75 325 2.09 +126.7Dynasil DYSL ... ... 8 2.06 1.09 1 1.32 +11.9Dynatronic DYNT ... ... ...dd 3.75 2.10 0 2.85 -1.2DynavaxT DVAX ... ... ...dd 24.45 5.15 1031 18.85 +.8E -:E-Trade ETFC ... ... 24 61.80 33.06 2073 60.57 +22.2eBay s EBAY ... ... 26 46.99 31.89 21430 38.68 +2.5eBay56 n EBAYL 1.50 5.8 ... 27.47 25.00 58 25.98 -3.6EDAP TMS EDAP ... ... ... 3.85 2.07 22 2.28 -20.6eHealth EHTH ... ... ...dd 28.59 10.98 75 16.07 -7.5EMC Inc s EMCI .88f 3.4 15 32.19 25.70 9 26.16 -8.8ENDRA n NDRA ... ... ... 5.88 2.15 0 2.48 -48.9ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 3 1.79 .73 22 .84 -3.4ESSA Bcp ESSA .36 2.4 22 16.80 14.16 3 14.95 -4.6EtfLonCanc CNCR ... ... ... 32.32 21.09 50 26.71 +12.3EtfAlpSmC SMCP ... ... ...q 27.10 23.22 25.14 -3.7EtfValidea VALX ... ... ...q 30.40 26.20 0 29.56 +1.9IsectPsGr ef PMPT ... ... ... 28.26 24.47 1 26.36 -3.2EV Engy EVEP ... ... ...dd 1.68 .13 529 .14 -72.7tEXFO g EXFO ... ... ...dd 5.40 3.67 3 3.70 -14.9EagleBncp EGBN ... ... 18 69.80 46.20 90 60.05 +3.7EagBcMT EBMT .36 1.8 16 21.95 17.35 7 19.75 -5.7EagleBkS rs EGLE ... ... ...dd 5.75 4.18 143 5.21 +16.3EaglFnB n EFBI .22p ... ... 19.57 14.50 1 15.50 -4.1EaglePhm EGRX ... ... 16 97.15 45.05 182 53.02 -.7EstWstBcp EWBC .80 1.2 19 69.25 52.86 650 66.52 +9.4EastrAcq n EACQ ... ... ... 10.30 9.25 0 10.25 +1.5EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 39 31.50 24.00 3 28.80 +10.1EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 6 7.04 +74.7EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 99.98 49.96 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 50.03 49.96 49.97 EV DivCrd s OKDCC ... ... ... 100.08 50.00 100.08 +99.9Ebix Inc s EBIX .30 .4 25 87.50 52.40 64 77.25 -2.5Echelon rs ELON ... ... ...dd 7.20 4.09 7 4.16 -24.9EchoGLog ECHO ... ... 66 32.95 13.00 1013 27.55 -1.6EchoStar SATS ... ... 13 62.50 51.70 157 53.57 -10.6Eco-StimE ESES ... ... ...dd 1.97 .86 197 .98 -22.2EcologyEn EEI .40 3.2 ...dd 13.06 10.25 22 12.45 +18.6EdgeTher n EDGE ... ... ...dd 17.77 .95 981 1.21 -87.1Edgewater EDGW ... ... ...dd 7.64 5.19 14 5.59 -10.4EditasM n EDIT ... ... ...dd 45.02 13.12 836 32.95 +7.2EducDevel EDUC .36 1.4 44 27.93 6.90 31 25.75 +35.9eGain EGAN ... ... ...dd 9.50 1.45 96 8.85 +68.6EgaletCp EGLT ... ... ...dd 4.48 .55 134 .65 -34.9EigerBio rs EIGR ... ... ...dd 16.20 6.10 93 9.10 -34.88Point3E n CAFD 1.12 9.3 13 15.92 11.69 93 12.00 -21.1EksoBio n EKSO ... ... ...dd 4.77 .99 132 1.70 -20.2ElPolLoc h LOCO ... ... 44 14.85 9.05 154 9.75 -1.5ElbitIm rs EMITF ... ... ... 3.59 2.12 10 2.71 -4.6ElbitSys ESLT 1.76 1.5 20 153.13 113.59 16 119.61 -10.3EldorRsts ERI ... ... 52 43.15 17.30 477 40.25 +21.4ElectSci ESIO ... ... 31 27.72 6.52 600 18.74 -12.6ElectroSen ELSE ... ... 12 5.24 2.96 0 4.01 -1.0ElectArts EA ... ... 26 131.13 92.31 3158 119.60 +13.8EFII lf EFII ... ... ... 50.98 25.28 553 29.14 -1.3ElectrAc n ELEC ... ... ... 10.45 9.93 0 10.45 +1.3ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9sElevenBio EBIO ... ... ...dd 2.46 .62 7684 2.35 +189.8ElmiraSB ESBK .92 4.5 17 21.75 18.90 3 20.60 +.7EltekLtd rs ELTK ... ... ... 8.95 2.65 0 3.83 -6.1EmclaireF EMCF 1.12f 3.6 16 33.98 26.50 2 31.05 +2.3Emcore EMKR 1.50e ... 21 12.20 4.40 270 4.75 -26.4EmmisC rs EMMS ... ... 1 4.80 2.33 15 4.52 +28.4EmpirRst rs NYNY ... ... ...dd 30.98 15.88 5 19.00 -29.6EnantaPh ENTA ... ... ...cc 95.91 29.46 171 92.34 +57.4EncoreCap ECPG ... ... 13 52.00 32.21 87 44.95 +6.8EncorW WIRE .08 .1 17 58.70 37.30 46 53.85 +10.7Endo Intl ENDP ... ... ...dd 14.15 5.27 3574 5.61 -27.6Endocyte ECYT ... ... ...dd 11.54 1.17 717 9.33 +118.0Endologix ELGX ... ... ...dd 7.66 3.75 220 4.26 -20.4EndurIntl EIGI ... ... ...dd 9.50 6.95 527 7.50 -10.7Energous WATT ... ... ...dd 33.50 6.91 561 18.79 -3.4EngyFocus EFOI ... ... ...dd 3.52 1.51 69 2.79 +13.9EnrgyRec ERII ... ... ...cc 11.30 6.13 247 8.20 -6.3EnrgXXi hn EGC ... ... ...dd 28.80 3.41 283 5.68 -1.0Enphase ENPH ... ... ...dd 5.58 .65 1034 4.38 +81.7EnsignGp s ENSG .18 .7 32 29.24 17.09 133 27.60 +24.3EnstarGp ESGR ... ... 13 237.30 180.50 11 212.85 +6.0EntegraFn ENFC ... ... 24 30.70 22.00 4 28.90 -1.2Entegris ENTG .28 .8 34 38.25 21.78 1539 33.40 +9.7EntBcpMA EBTC .58 1.6 20 38.25 29.02 7 36.67 +7.7sEntFinSv EFSC .44 .9 18 50.85 36.65 175 50.85 +12.6Epizyme EPZM ... ... ...dd 21.40 9.30 223 13.40 +6.8ePlus s PLUS ... ... 21 97.75 67.65 37 80.20 +6.6Equinix EQIX 8.00 1.9 ...cc 495.35 370.79 365 416.08 -8.2EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.55 -3.2EqtyBcsh n EQBK ... ... 29 40.94 29.13 30 38.85 +9.7Ericsson ERIC .13e 1.7 ... 7.93 5.52 6555 7.60 +13.8ErieInd ERIE 3.36 2.8 31 129.73 106.63 16 118.02 -3.1ErytechP n ERYP ... ... ... 30.56 17.50 0 20.50 -6.9Escalade ESCA .50 3.8 13 14.40 11.31 3 13.25 +7.7Esperion ESPR ... ... ...dd 82.68 30.95 238 68.78 +4.5EsqFnHld n ESQ ... ... ... 25.92 14.51 12 24.03 +21.7EssaPh gs EPIX ... ... ... 51.00 2.00 38 3.76 -14.1tEssendant ESND .56 7.7 14 18.30 7.25 1924 7.32 -21.0EstreAm n ESTR ... ... ... 12.00 8.39 14 11.50 +33.1EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 43 30.95 9.90 1302 29.53 +44.4EuroTech CLWT ... ... ... 5.65 2.00 3 2.30 -30.5Euronet EEFT ... ... 18 101.07 70.67 1257 79.41 -5.8Euroseas rs ESEA ... ... ... 2.73 1.13 7 2.34 +37.4Ever-Glory EVK ... ... 9 3.90 1.96 1 3.75 +59.6Everbrdg n EVBG ... ... ...dd 39.12 21.56 136 37.52 +26.2EvrspnTc n MRAM ... ... ...dd 25.39 6.40 28 7.39 -1.5EvineLive EVLV ... ... ... 1.62 .76 4403 1.17 -16.4EvofemBio EVFM ... ... ...dd 12.56 .30 8 7.45 +282.1Evogene EVGN ... ... ...dd 5.75 2.66 3 3.09 +.6EvokePhm EVOK ... ... ...dd 4.09 1.85 33 2.36 +4.4tEvolus n EOLS ... ... ... 12.97 7.53 157 7.21 -37.3EvolvgSys EVOL .44 12.1 10 5.85 3.60 7 3.65 -22.3ExOne XONE ... ... ...dd 14.43 6.72 93 7.12 -15.2ExactSci h EXAS ... ... ...dd 63.60 23.71 3741 46.60 -11.3ExTrRobo ROBO .07e .2 ...q 46.20 32.37 485 40.84 -1.2ExelaTch n XELA ... ... ... 10.00 4.37 158 4.61 -10.5Exelixis EXEL ... ... 42 32.50 18.03 2040 20.71 -31.9ExlSvcHld EXLS ... ... 42 64.34 46.56 60 58.54 -3.0Expedia EXPE 1.20 1.1 42 161.00 98.52 6865 106.35 -11.2ExpdIntl EXPD .84 1.3 24 67.63 51.96 701 63.93 -1.2Exponent s EXPO 1.04 1.2 42 87.53 56.95 50 86.80 +22.1ExpScripts ESRX ... ... 10 85.07 55.80 2428 76.71 +2.8ExtrOilGs n XOG ... ... ... 17.34 10.28 4343 14.22 -.6ExtrmNet EXTR ... ... ...dd 15.55 7.42 1170 10.71 -14.5sEyePtPh EYPT ... ... ...dd 2.55 .93 5164 2.47 +128.7EyegatePh EYEG ... ... ... 2.43 .29 1281 .55 -48.3Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 3 8.60 -13.3Ezcorp EZPW ... ... 19 14.30 7.55 197 13.20 +8.2F -:sF5 Netwks FFIV ... ... 22 161.58 114.63 1311 158.47 +20.8FAT Br n FAT .12p ... ... 13.99 5.54 6 5.97 -33.1tFC GlbRlty FCRE ... ... ... 1.55 .66 10 .75 -17.6FFBW n FFBW ... ... ... 12.50 10.30 1 10.98 -.4FLIR Sys FLIR .64 1.2 31 53.42 33.95 1002 52.91 +13.5FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 4 36.79 +.8FNCB Bc n FNCB .04p ... ... 10.00 8.79 5 9.50 +2.7FRP Hldgs FRPH ... ... 19 59.95 39.38 16 57.40 +29.7FS Bncp FSBW .56f 1.0 13 59.81 39.40 19 56.20 +3.0FSB Bcp n FSBC ... ... ... 18.23 14.60 1 17.25 +1.5FTD Cos FTD ... ... ...dd 20.73 3.46 219 6.20 -13.8Facebook FB ... ... 33 195.32 144.34 77370 174.16 -1.3FDaves DAVE ... ... ...dd 9.65 3.38 74 8.40 +28.2Fanhua FANH .52e 1.9 46 33.81 7.31 78 27.04 +25.1tFarmerBrs FARM ... ... ...dd 35.85 28.45 51 28.75 -10.6FarmMer s FMAO .52 1.2 19 45.64 24.00 4 44.78 +9.8sFarmCB FFKT .50 1.0 21 50.75 32.60 74 50.50 +31.2FarmersNB FMNB .28f 1.9 18 15.95 12.80 20 15.10 +2.4FaroTech FARO ... ... ...dd 65.35 32.00 546 52.65 +12.0Fastenal FAST 1.48 3.0 24 58.74 39.79 3831 49.86 -8.8FateThera FATE ... ... ...dd 14.45 2.52 977 11.62 +90.2Fauquier FBSS .48 2.2 42 22.25 17.24 0 21.49 -1.9FedlStAc n FSAC ... ... ... 9.84 9.65 0 9.80 +.9FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ... 10.50 9.53 2 10.34 +.9FedNatHld FNHC .32 1.9 22 17.50 9.78 15 17.04 +2.8FenncPhr n FENC ... ... ... 14.99 7.55 54 12.46 +24.4Ferrogl n GSM .16 1.4 ... 17.61 8.54 348 11.20 -30.9Fibrocll rs FCSC ... ... ...dd 4.64 .51 107 .55 -13.9FibroGen FGEN ... ... ...dd 63.00 25.35 254 47.10 -.6FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 50.50 +22.3FidNasdIdx ONEQ 2.29e .8 ...q 299.75 234.92 41 279.41 +3.1FidelSo LION .48 2.1 17 24.96 20.28 90 23.16 +6.2FidusInvst FDUS 1.56a 12.0 8q 18.21 12.63 60 12.95 -14.7FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 1 25.63 +2.5FiestaRst FRGI ... ... ...dd 25.35 15.50 164 19.95 +5.0FifthThird FITB .64 1.9 10 34.57 23.20 5797 33.62 +10.8FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 22 28.63 +.551job JOBS ... ... 100 93.16 39.65 209 83.76 +37.6FinTcII n FNTE ... ... ... 11.76 9.70 0 9.95 +.3FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.15 10.57 +.7FinclEngin FNGN .32f .9 44 45.00 24.45 221 35.35 +16.7FnclInst FISI .96f 3.1 16 35.35 25.65 25 31.45 +1.1Finisar FNSR ... ... 13 28.99 14.25 2830 15.60 -23.3FinLine FINL .46 3.4 30 16.38 6.90 707 13.58 -6.5FinjanH FNJN ... ... 5 4.06 1.66 387 2.88 +33.3FireEye FEYE ... ... ...dd 19.36 12.04 1491 18.33 +29.1FstBcpME FNLC .96 3.3 17 32.33 25.00 4 28.73 +5.5FtBcpNC FBNC .40f 1.0 23 41.76 27.50 161 39.28 +11.2FstBcMiss FBMS .20f .6 20 35.10 26.05 171 32.15 -6.0FstBkNJ FRBA .12 .8 32 14.95 11.15 11 14.50 +4.7FstBusey rs BUSE .80f 2.6 20 32.88 27.33 130 30.31 +1.2FBusnFn s FBIZ .56f 2.2 19 28.43 20.57 7 25.19 +13.9FrstCap FCAP .92f 2.5 18 43.02 29.81 1 37.40 +1.8FCtzBA FCNCA 1.40 .3 22 463.44 323.74 33 439.45 +9.0FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 22 31.04 +8.0FCmtyCp FCCO .40 1.7 23 24.87 18.50 11 23.00 +1.8FtConnBcp FBNK .64f 2.6 19 28.50 23.25 27 24.95 -4.61stCnstBn FCCY .24 1.1 18 22.53 16.15 11 21.55 +17.8FstDeFn FDEF 1.20 2.0 16 62.42 47.01 40 59.65 +14.8FFnclOH FFBC .76 2.4 20 31.85 22.80 358 31.30 +18.8FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.7 30 51.05 37.31 145 50.30 +11.7FstFnIN THFF 1.02f 2.4 18 52.35 39.55 11 43.15 -4.9FstFnNwst FFNW .32f 1.9 19 17.91 13.13 12 17.00 +9.6FstFound s FFWM ... ... 22 19.84 15.06 185 18.06 -2.6FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 3 26.50 +6.0FsHawaii n FHB .96 3.4 ... 32.36 26.30 582 28.28 -3.1FIntntBcp INBK .24 .7 15 42.40 25.48 34 35.50 -6.9 FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 0 25.32 -4.5FstIntBc A FIBK 1.12 2.7 20 42.90 33.33 535 41.40 +3.4FstMerch FRME .72 1.7 21 45.42 37.09 107 43.52 +3.5FstMidIll FMBH .68a 1.8 17 42.03 31.05 21 36.94 -4.2FMidBc FMBI .44f 1.8 19 26.55 20.50 1035 24.61 +2.5FstNwBc n FNWB ... ... 58 18.35 15.04 3 16.79 +3.0FstSavFin FSFG .60f .8 18 80.01 49.31 1 71.50 +25.4FstSolar FSLR ... ... 79 78.95 26.78 1431 75.08 +11.21stSource SRCE .96f 1.8 21 54.65 44.33 67 52.84 +6.9FTNDXTc QTEC .58e .8 ...q 83.42 60.82 139 75.53 +5.0FtTr AbsRet FAAR .84e ... ... 34.79 27.00 1 29.63 +1.0FT RisDv n SDVY .11e .5 ... 22.04 19.62 0 20.76 -1.1FT AsiaPc FPA 1.01e 2.9 ...q 38.10 30.53 1 35.34 -1.0FT Europe FEP .65e 1.6 ...q 42.49 33.24 86 40.39 +3.4FT LatAm FLN 2.01e 9.2 ...q 23.27 17.73 10 21.94 +7.4FT Brazil FBZ 1.62e 10.1 ...q 18.24 12.96 4 16.08 +3.6FT China FCA .68e 2.2 ...q 34.79 21.00 0 30.86 +3.9FT Japan FJP .77e 1.3 ...q 63.38 50.56 16 58.87 -1.7FT SKorea FKO .59e 2.1 ...q 32.08 24.27 0 28.76 -2.6FT DevMkt FDT .96e 1.5 ...q 67.22 52.80 112 62.71 +.5FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 84 28.68 +2.8FT Germny FGM 1.04e 2.1 ...q 55.51 40.83 1 50.62 -1.1FT Canada FCAN .29e 1.1 ...q 27.35 22.06 0 25.85 -2.5FT UK FKU 1.57e 3.8 ...q 42.89 35.33 1 41.20 +3.3FT Switzld FSZ .78e 1.5 ...q 56.74 45.93 1 52.26 -.9FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 3 41.80 -1.5FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 3.9 ...q 47.47 35.25 40 42.49 -2.0FTDvMkSC FDTS .97e 2.2 ...q 48.51 36.10 10 43.98 -.9FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.00 10 45.51 +3.7FstT BICK BICK .34e 1.1 ...q 33.60 24.41 3 29.77 -1.4FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 2 21.41 -2.8FtTrMun n MCEF ... ... ... 19.39 17.65 2 17.67 -5.7FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.86 31 49.09 -3.3FTNsdGrid GRID .19e .4 ...q 53.73 42.00 1 49.06 -3.8FTMltAInc MDIV 1.20e 6.6 ...q 19.73 17.60 131 18.16 -4.5FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 64 35.56 +1.0FTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.08 344 51.16 -.9FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.17 0 18.00 -3.4FT BuyInc FTHI .96 4.3 ...q 24.00 21.04 18 22.24 -4.6FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 6 49.03 -4.1FT HdgBuy FTLB .66 3.0 ...q 23.65 20.89 1 21.94 -4.9FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 437 59.97 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.22 194 30.03 +.5FT SSICv FCVT .48a 1.6 ...q 32.38 27.01 61 29.25 +2.1FT DWF5 FV .18e .6 ...q 31.03 24.02 102 28.76 +4.3FT AmIndR AIRR .08e .3 ...q 28.40 22.38 17 25.45 -7.2sFT AI Rob n ROBT .07p ... ... 28.76 28.50 10 29.09 +1.2FT US Eq RNDV .35e 1.7 ... 23.04 19.30 21.02 -3.1FT SmCap RNSC .22e 1.0 ... 22.89 19.03 0 21.61 +.4FT MdCap RNMC .19e ... ... 22.75 19.19 0 21.39 -1.5FT LgCap RNLC .18e ... ... 23.11 19.67 2 21.74 -.2FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 51.66 -1.0FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.98 -3.7FT QualInc QINC .60e 2.4 ...q 26.90 23.20 6 24.53 -3.8FTNsSem ef FTXL .14e .5 ... 36.21 24.11 14 31.10 +2.7FsTrNsRt ef FTXD .82e 3.9 ... 23.93 18.70 0 21.19 -1.2FTNasPh ef FTXH .51e 2.5 ... 23.57 19.06 1 20.74 -3.1sFTNsOil ef FTXN .37e 1.6 ... 22.89 16.85 31 22.96 +8.7FTNaFood ef FTXG .32e 1.6 ... 21.28 19.34 19.70 -5.2FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 229 29.84 +1.6FTDorW n FVC .17e .6 ... 28.96 22.19 641 26.78 +4.3FT DWInt IFV .32e 1.5 ...q 24.24 18.83 162 22.03 -1.0FTEMCur FEMB 2.68e 6.4 ...q 48.17 39.91 6 41.75 -1.0FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 1 49.96 -1.0FT RivAsia RFAP 1.14e 1.9 ... 64.93 54.85 1 59.95 -1.0FT RivDev RFDI 1.09e 1.7 ... 68.99 57.73 23 64.46 +.6FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 59.92 2 72.44 +2.8FT RivEur RFEU .95e 1.4 ... 70.58 58.41 3 66.21 +1.3FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 49.69 -3.7FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 110 50.53 -.9FTN100ExT QQXT .14e .3 ...q 52.82 44.73 2 48.53 -.2FsTrGrEn QCLN .08e .4 ...q 21.73 16.62 26 19.54 -3.7FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 1 33.33 +.7FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 15 28.67 -.3FTCloudC SKYY .13e .3 ...q 52.10 38.44 143 50.07 +9.1FTNdqAuto CARZ .88e 2.1 ...q 45.00 35.83 2 41.35 -2.0FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 3 27.02 -4.0FT GblNRs FTRI .45e 3.5 ...q 13.15 10.89 12.75 +3.0FT Cybersc CIBR .03e .1 ...q 26.61 20.59 141 26.16 +13.1FTIntlIPO FPXI .28e .8 ...q 39.87 29.73 10 36.73 +3.8FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 191 48.12 +.2FTTactHY HYLS 2.64 5.6 ...q 49.76 47.28 135 47.55 -2.1FT GlbCmd FTGC .26e ... ...q 21.49 18.97 31 21.31 +2.9FT MgdMu FMB 1.35 2.6 ...q 54.43 51.92 47 52.14 -2.6FTNDXEq QQEW .27e .5 ...q 63.55 51.97 12 58.93 +1.7FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 26 54.68 +4.3FTSmartph FONE .86e 1.7 ...q 55.89 46.18 1 50.45 -3.3FstUSBcsh FUSB .08 .7 34 14.38 10.38 13 11.10 -13.3FstUtdCp FUNC .36f 1.9 21 20.25 13.90 1 19.25 +10.6First LI s FLIC .60 2.2 11 33.50 26.05 122 27.50 -3.5FsthdTech SVVC ... ... ...q 12.74 7.29 7 10.65 +18.9FstSvc n FSV .54f .8 38 74.49 57.17 29 70.44 +.7Fiserv s FISV ... ... 34 74.46 58.67 1339 71.32 +8.8FiveBelow FIVE ... ... ...cc 78.28 44.30 989 73.26 +10.5FivePrime FPRX ... ... ...dd 48.87 15.66 321 16.76 -23.5FiveStar FVE ... ... ...dd 2.10 1.05 38 1.10 -26.7Five9 FIVN ... ... ...dd 32.47 17.75 262 28.12 +13.0Flex Ltd FLEX ... ... 19 19.71 14.70 9353 16.64 -7.5FlexPhm n FLKS ... ... ...dd 8.98 2.68 19 4.98 +42.7FlxGlbImp ESGG ... ... ... 101.95 83.97 1 95.25 +.3FlxUS Imp ESG ... ... ... 70.00 55.78 1 63.24 -.6FlxRAstAlo ASET ... ... ... 29.37 26.68 27.66 -3.8FlxUSQLgC QLC ... ... ...q 35.78 28.79 3 33.86 +1.6FlxUSLgCp LKOR .41e ... ...q 55.13 50.03 9 50.21 -8.3FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.92 11 48.94 -3.8FlxDisDur MBSD .62e 2.7 ...q 24.42 23.10 6 23.15 -1.8FlexSh n FPAY ... ... ... 6.56 2.63 6 4.00 +5.3FlexionTh FLXN ... ... ... 32.25 16.51 537 26.56 +6.1Flexstl FLXS .88 2.2 ... 57.79 34.74 8 39.25 -16.1Fluent Inc FLNT ... ... ... 6.95 2.20 245 2.85 -35.2Fluidigm FLDM ... ... ...dd 8.38 2.52 93 5.96 +1.2FlushFn FFIC .80f 3.1 19 31.69 24.59 92 26.01 -5.4Foamix FOMX ... ... ... 7.45 4.05 55 4.85 -19.3Fonar FONR ... ... 10 33.90 18.80 20 29.00 +19.1ForeScTc n FSCT ... ... ... 37.81 21.56 755 32.07 +.6ForshtAut n FRSX ... ... ... 11.70 2.44 26 3.40 -15.6FormFac FORM ... ... 23 18.65 11.00 594 13.75 -12.1tFormulaSy FORTY .34e .9 ... 45.65 34.47 0 37.29 -8.0ForrestR FORR .80f 1.7 44 47.75 36.95 25 45.85 +3.7Forterra n FRTA ... ... 44 20.47 3.02 568 7.55 -32.0Fortinet FTNT ... ... ...cc 57.98 35.44 1647 55.42 +26.8FortressBio FBIO ... ... ...dd 5.54 3.13 142 4.12 +3.3FortB pfA FBIOP 2.34 10.5 ... 24.80 20.01 1 22.28 -2.1ForwrdA FWRD .60 1.1 26 64.80 48.90 292 55.06 -4.1Forward h FORD ... ... 24 4.45 1.02 59 1.45 +17.9ForwdPh FWP 23.12e ... ... 9.70 1.92 14 2.13 -42.1Fossil Grp FOSL ... ... ...dd 18.44 5.50 1201 14.85 +91.1Foster FSTR .16 .7 ...dd 30.30 13.37 27 24.35 -10.3FndtnMed FMI ... ... ...dd 87.10 31.70 193 77.30 +13.3FoxFactory FOXF ... ... 31 46.80 28.75 126 34.10 -12.2Francesca FRAN ... ... 12 16.18 4.51 495 4.96 -32.1FrankElec FELE .48f 1.1 25 47.20 36.00 57 41.75 -9.0FredsInc FRED .24 8.2 ...dd 16.27 2.36 474 2.91 -28.1FrghtCar lf RAIL .36 2.6 ...dd 20.46 12.53 78 13.63 -20.2FreqElec FEIM ... ... ...dd 10.90 7.53 8 8.61 -8.0Freshpet FRPT ... ... ...dd 20.85 11.25 189 19.60 +3.4Fronteo FTEO ... ... ... 17.98 10.68 1 15.92 +27.3FrontC pf FTRPR 11.13 85.0 ... 27.63 7.68 191 13.09 +50.3Frontr rs FTR 2.40 29.2 ... 29.85 6.08 1751 8.21 +21.4FuelTech FTEK ... ... ...dd 1.83 .71 7 1.33 +18.8FuelCell rs FCEL ... ... ...dd 2.49 .80 528 1.89 +11.2FulgentG n FLGT ... ... ... 10.83 2.73 1 3.99 -8.9FulingGbl n FORK ... ... ... 6.00 2.85 3 4.00 +1.3FullHseR FLL ... ... ...dd 4.10 2.10 37 3.21 -17.5FultonFncl FULT .48f 2.8 17 19.90 16.45 733 17.15 -4.2Funko n FNKO ... ... 46 9.90 5.81 143 8.77 +31.9FusionTel FSNN ... ... ...dd 4.42 1.11 215 3.11 -17.1FutFintch lf FTFT ... ... ... 8.00 1.30 75 2.01 -51.8FuweiF rs FFHL ... ... ...dd 4.93 2.35 7 3.36 +14.3G -:GWilliFood WILC ... ... 21 7.66 5.11 1 6.75 -6.1G1Thera n GTHX ... ... ... 42.78 12.04 427 39.08 +97.0tGCI Lb A n GLIBA ... ... ... 55.47 50.00 385 49.50 -9.6GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 18 23.57 +3.6GDS Hld n GDS .46p ... ... 31.77 6.90 297 27.66 +22.8GSI Tech GSIT ... ... ...dd 8.94 6.05 18 7.46 -6.3GSV Cap GSVC ... ... 6 9.39 3.83 279 6.69 +22.8GTY Tch n GTYH ... ... ... 10.49 9.75 23 9.95 +.2GTY Tc un GTYHU ... ... ... 11.00 10.10 10.35 +.3GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 40.96 18.00 441 36.33 -1.5GTx Inc rs GTXI ... ... ...dd 23.40 2.73 46 17.19 +35.2GW Pharm GWPH ... ... ...dd 143.37 92.65 371 136.78 +3.6GWG Hldgs GWGH ... ... ...dd 10.95 7.60 8.03 -3.5GabMedM n MOGLC ... ... ... 100.10 99.90 99.96 -.1GabFood n FOANC ... ... ... 100.10 99.90 99.96 -.1Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.35 35 15.00 +21.0Galapag n GLPG ... ... ... 121.09 72.90 204 90.92 -3.0GalectinTh GALT ... ... ... 6.74 1.28 355 3.56 +6.6GalmedPh GLMD ... ... 6 12.22 3.61 5 6.17 -32.6Gam&Lsr n GLPI 2.52 7.4 19 39.32 32.51 1306 34.13 -7.8tGamngPtrs GPIC .12e ... ... 12.50 9.07 9 9.07 -19.3Garmin GRMN 2.04 3.5 16 65.96 48.83 974 58.96 -1.0GarrisnCap GARS 1.12 13.6 8 9.88 7.77 24 8.23 +1.5Gemphire n GEMP ... ... ... 21.59 5.52 51 5.95 -25.1Gencor s GENC ... ... 41 18.45 15.00 13 15.80 -4.5GenFin GFN ... ... ...dd 8.85 4.50 44 8.73 +28.3GenFin pfC GFNCP 8.90m 8.8 ... 104.67 90.31 1 101.25 +.8GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 1 25.37 +.5GeneticT rs GENE ... ... ... 2.05 .70 78 1.26 +8.6GeniusBr n GNUS ... ... ... 5.01 2.01 8 3.03 +11.4GenMark GNMK ... ... ...dd 13.67 3.63 414 6.65 +59.5GenoceaB GNCA ... ... ...dd 7.29 .79 395 .87 -24.7Genomic GHDX ... ... ...dd 37.50 26.54 130 32.57 -4.8sGenprex n GNPX ... ... ... 6.23 3.84 3911 11.00 +134.0Gentex GNTX .44f 1.9 16 24.60 16.59 1582 23.01 +9.8Gentherm THRM ... ... 28 40.80 29.50 276 34.53 +8.7GeospcT hs GEOS ... ... ...dd 18.71 9.18 153 10.50 -19.0GerABcp s GABC .60f 1.7 20 39.02 30.32 21 34.62 -2.0GeronCp GERN ... ... ...dd 6.68 1.74 5577 3.97 +120.6Gevo rs GEVO ... ... ...dd 1.10 .32 147 .35 -41.5Gibraltar ROCK ... ... 18 39.95 25.61 107 35.65 +8.0GigaMda rs GIGM ... ... ...dd 4.37 2.36 10 2.61 -14.1GilatSatell GILT ... ... ...dd 9.22 4.12 6 8.50 +9.9GileadSci GILD 2.28f 3.1 8 89.54 63.76 6325 73.90 +3.2GlacierBc GBCI .92f 2.4 22 41.24 31.38 458 37.76 -4.1GladstnCap GLAD .84 9.7 10 10.12 7.80 81 8.66 -6.0Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 2 25.05 -3.1GladstnCm GOOD 1.50 8.6 ...dd 23.29 16.78 87 17.45 -17.1GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.28 -.5Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 10 25.98 -.4GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 0 25.00 -3.5GladstInv GAIN .80a 7.3 16 11.50 9.00 133 11.00 -1.4GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.24 -.3GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 2 25.43 -.1GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 25.19 -1.6GladstLnd LAND .53 4.3 91 14.29 10.77 60 12.33 -8.2GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 25.52 -1.3GlenBurnie GLBZ .40 3.4 22 13.42 10.34 2 11.85 +7.2GblBldT n GBT ... ... ...dd 68.05 24.03 637 46.00 +16.9GblEagEnt ENT ... ... ...dd 3.84 1.03 435 1.13 -50.7GlbIndem GBLI ... ... 23 49.91 32.22 10 41.30 -1.7GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 24.99 50 25.52 -1.3GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.92 9 25.44 -1.7GlSlfStor n SELF .26 6.3 ... 5.19 4.14 3 4.16 -9.8GlWatRs n GWRS .28 3.0 ... 10.00 8.40 8 9.28 -.6GbXSpdvRE SRET 1.24 8.6 ...q 15.88 13.72 22 14.35 -7.7GblXSocM SOCL ... ... ...q 39.03 25.44 250 33.87 +2.8GbXNsChiT QQQC .07e .2 ...q 34.11 22.90 17 28.61 -7.4GbX Auto n DRIV ... ... ... 15.37 14.56 5 14.93 -2.3GblX SupDv EFAS ... ... ... 19.06 16.86 0 18.26 +.8GblXYldco YLCO .51 4.3 ...q 12.89 11.36 3 11.82 -6.1GblX Rob n BOTZ ... ... ... 27.42 17.36 743 23.46 -1.0GlbXCon ef KRMA ... ... ... 20.83 16.83 1 19.61 +1.0GblXMilTh MILN ... ... ... 21.10 16.83 7 20.26 +5.2GbX Longv LNGR ... ... ... 21.38 17.41 2 19.57 +.6GlX Intrn n SNSR ... ... ... 21.41 17.65 10 19.46 -2.0 GbX HlthW BFIT ... ... ... 17.99 15.43 1 17.80 +6.8GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 3 14.53 -5.0GlX Fintc n FINX ... ... ... 24.62 16.76 30 23.40 +6.6GlXCatholc CATH ... ... ... 35.58 28.84 1 32.87 -.2GlobusM rs GLBS ... ... ... 3.73 .71 88 .81 -29.3GluMobile GLUU ... ... ...dd 4.95 2.24 985 4.33 +19.0GlycoMim GLYC ... ... ...dd 26.05 3.82 333 16.91 +.7Gogo GOGO ... ... ...dd 14.76 8.02 799 9.21 -18.4sGolLNGLtd GLNG .20 .6 ... 33.18 19.32 1211 32.39 +8.7GolLNGPt GMLP 2.31 11.8 ... 23.49 16.78 386 19.53 -14.3GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 14 25.58 -1.7sGoldBull n DNJR ... ... ... 5.22 4.40 443 5.43 +14.5GoldenEnt GDEN ... ... 24 34.75 13.92 229 26.05 -20.2GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 139 8.18 +.4GolubCap GBDC 1.28a 7.2 12 20.50 17.35 107 17.89 -1.7GoodTimes GTIM ... ... ...dd 3.78 2.25 9 3.20 +20.8tGoodyear GT .56 2.2 8 36.74 25.28 4290 25.40 -21.4GoPro GPRO ... ... ...dd 11.89 4.42 1675 4.94 -34.7GordPoin n GRAQ ... ... ... 9.77 9.70 9.71 +.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.17 +1.7GorsHl A n GSHT ... ... ... 11.24 9.30 10.09 +1.5GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.10 10.65 +2.8GovPrpIT GOV 1.72 13.6 21 22.99 11.87 981 12.63 -31.9GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 13 25.12 -2.8GrCanyEd LOPE ... ... 25 111.41 71.01 201 105.24 +17.5Gravity rs GRVY ... ... 41 108.97 13.18 12 77.96 -17.5GrElCp hn GECC 1.00 10.8 ... 11.35 8.76 24 9.29 -5.6GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 25.47 +.1GrElm25 n GECCM 1.69 7.0 ... 24.80 24.16 3 24.31 -.7GrElm hn GEC ... ... ... 4.40 3.10 18 3.85 -4.9GrLkDrge GLDD ... ... ...dd 5.70 3.60 189 4.65 -13.9GrtSoBc GSBC 1.12f 2.1 15 58.45 47.50 38 53.80 +4.2GreenBncp GNBC .10p ... 19 24.40 16.55 70 23.55 +16.0GreenBrick GRBK ... ... 17 12.20 8.90 13 10.60 -6.2GreenPlns GPRE .48 2.6 26 26.05 15.60 595 18.65 +10.7GrnP LP n GPP 1.90f 11.2 9 21.00 16.50 123 17.00 -9.1GrCB NY s GCBC .39 1.1 26 38.00 22.16 1 34.25 +5.1Greenlight GLRE ... ... ...dd 23.15 15.00 190 15.45 -23.1GrdsmHld n GSUM ... ... ... 13.99 3.68 241 5.08 -44.5Griffin GRIF .40f 1.1 30 37.94 27.71 1 37.50 +2.2GrifolsSA s GRFS .38e 1.9 ... 25.18 19.92 891 20.23 -11.7Groupon GRPN ... ... ... 5.99 2.90 7925 4.72 -7.5GpAeroCN OMAB 1.71e 4.0 19 52.51 37.45 115 43.18 +4.1GrpoFin GGAL .12e .2 ... 73.45 36.09 602 59.32 -9.9GuarntyBc GBNK .66 2.3 21 30.42 24.05 63 29.05 +5.1GuarBcs n GNTY .56 1.7 21 37.36 28.00 14 33.08 +7.9GuarFBc GFED .48 2.0 17 23.71 15.89 1 23.45 +5.0GulfIsland GIFI .04 .4 ...dd 13.95 6.90 239 10.25 -23.6GulfRes GURE ... ... 2 2.05 1.35 10 1.39 -5.4GulfportE GPOR ... ... 4 17.32 8.11 5627 9.70 -24.0Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.70 +3.1H -: H&E Eqp HEES 1.10 3.4 11 44.24 17.44 1324 32.59 -19.8HD Supply HDS ... ... 15 42.25 28.97 1328 38.32 -4.3HMN Fn HMNF ... ... 17 19.50 16.60 5 19.10 HMS Hldgs HMSY ... ... 39 20.90 11.01 251 18.08 +6.7HTG Mol h HTGM ... ... ...dd 5.83 1.59 1925 3.72 +83.3HV Bcp n HVBC .50e ... ... 18.50 13.75 3 14.45 -5.0HabitRest HABT ... ... 42 19.75 8.10 194 9.75 +2.1HackettGp HCKT .30f 1.8 20 20.36 13.24 97 16.60 +5.7Hailiang n HLG ... ... ... 88.92 7.02 87 81.75 +80.9HainCels lf HAIN ... ... ... 45.61 29.03 936 30.08 -29.0HalladorE HNRG .16 2.4 6 8.40 4.79 34 6.61 +8.5HallmkFn HALL ... ... ...dd 11.83 8.62 22 10.33 -1.0Halozyme HALO ... ... 50 21.48 11.41 676 19.08 -5.8HamiltnBc HBK ... ... ...dd 15.99 14.00 1 14.45 -6.2sHamilLa n HLNE .70 1.7 ... 41.49 18.28 146 41.24 +16.5HancHld HBHC .96 2.0 18 56.40 41.05 446 49.10 -.8HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 6 25.25 -3.1HanmiFin HAFC .96 3.4 15 33.10 25.45 373 28.10 -7.4Hanwha rs HQCL ... ... ...dd 9.50 6.09 7 7.25 +3.3HarbrOne n HONE ... ... ... 22.29 15.92 95 17.74 -7.4Hardinge HDNG .08 .4 37 19.47 9.97 88 18.31 +5.1Harmonic HLIT ... ... ...dd 6.03 2.80 211 3.60 -14.3HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... ...dd 6.15 2.30 78 5.85 +77.3HarvCapCr HCAP 1.14a 11.1 7 14.09 9.92 6 10.26 -6.4HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.47 +.1Hasbro HAS 2.28 2.7 28 116.20 79.00 2235 85.81 -5.6HawHold HA .48 1.1 7 59.45 32.40 1037 42.15 +5.8HawaiiTel HCOM ... ... ...dd 31.91 24.01 7 27.54 -10.8Hawkins HWKN .88 2.6 17 53.50 31.80 44 33.30 -5.4HawthornB HWBK .28 1.3 17 22.28 17.31 0 22.28 +7.3HaymkAc n HYAC ... ... ... 9.85 9.50 501 9.62 +.6HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.08 9.88 537 10.03 +1.3HaynesIntl HAYN .88 2.0 ...dd 45.14 28.97 100 43.39 +35.4HlthCSvc HCSG .77f 2.0 ... 56.20 35.04 813 39.34 -25.4HlthInsInn HIIQ ... ... 18 37.38 12.65 150 28.50 +14.2HealthEqty HQY ... ... ...cc 68.75 40.21 282 66.50 +42.5HlthStrm HSTM 1.00e ... 78 31.53 21.15 126 24.13 +4.2HrtlndEx HTLD .08 .4 19 25.22 17.51 1537 18.09 -22.5HeartFn HTLF .52a 1.0 18 56.40 42.10 53 54.05 +.7HeatBio rs HTBX ... ... ... 8.25 1.09 90 1.13 -70.5HebronTc n HEBT ... ... ... 4.26 1.45 2 1.62 -38.4HeidrkStr HSII .52 1.4 ...dd 39.32 17.90 226 37.65 +53.4HelenTroy HELE ... ... 14 102.88 81.10 469 88.05 -8.6HeliMAn h HMNY ... ... ... 38.86 2.12 6620 2.50 -60.4Helius Med n HSDT ... ... ... 8.97 7.54 4 8.37 +7.2HemisMda HMTV ... ... ... 13.20 10.50 17 11.00 -4.8HennesAd s HNNA .40f 2.0 10 20.00 13.88 7 19.56 +18.3HSchein s HSIC ... ... 30 93.50 62.56 1539 76.25 +9.1HrtgeCo HTBK .44f 2.6 21 17.28 12.76 58 16.78 +9.5HrtgeFn HFWA .60 1.9 21 33.25 23.00 158 31.10 +1.0HeritCryst HCCI ... ... 24 25.20 14.35 77 21.95 +.9HernTher h HRTX ... ... ...dd 32.70 12.70 744 30.85 +70.4HerzdCrb CUBA .12e ... ...q 7.54 6.73 15 7.06 -1.3HeskaCorp HSKA ... ... 42 115.00 56.59 92 83.21 +3.7Hexindai n HX ... ... ... 17.00 10.20 11 11.02 -.3Hibbett HIBB ... ... 16 29.18 9.40 398 27.25 +33.6HighSenLn SNLN .79 4.3 ...q 18.41 18.13 154 18.33 +.8HighpwrInt HPJ ... ... 4 6.00 3.15 9 3.27 -11.7HghwyH HIHO .32e 6.7 ... 6.55 3.10 38 4.78 +13.7HimaxTch HIMX .24e 3.5 40 13.95 5.97 2300 6.87 -34.1HingmSv HIFS 1.36a .7 18 242.00 172.55 1 208.85 +.9Histogenics HSGX ... ... ...dd 3.35 1.59 105 2.60 +26.8Holl ysys HOLI .12e .5 19 28.35 15.20 177 22.15 -.5Hologic HOLX ... ... 15 46.80 35.33 1908 39.20 -8.3HomeBLA HBCP .68f 1.5 20 47.20 33.74 11 44.00 +1.8HomeBcs s HOMB .44 1.9 21 26.53 20.82 787 23.63 +1.6HmFdB LA HFBL .48 1.6 18 31.95 23.10 30.06 +6.9HomeStreet HMST ... ... 21 32.60 24.00 375 25.60 -11.6sHometBk n HMTA ... ... ... 12.00 9.70 21 12.10 +8.3HomeTrBc HTBI ... ... 27 28.00 21.40 8 26.65 +3.5HomolMd n FIXX ... ... ... 24.40 16.12 27 20.64 +10.6HookerFu HOFT .56 1.5 16 52.75 35.90 51 38.55 -9.2HopeBcp HOPE .52 3.0 15 19.92 15.10 443 17.33 -5.0HopFedBc HFBC .20 1.4 20 16.29 13.51 1 14.56 +3.3HorizBcp s HBNC .60f 2.0 20 31.14 24.54 50 29.68 +6.8HorizPhm HZNP ... ... ...dd 16.02 9.45 779 13.78 -5.6HorizTFn HRZN 1.20 11.8 10q 11.88 9.66 71 10.17 -9.4Hor OEXcc QYLD 2.26e 9.5 ...q 25.50 22.67 87 23.91 -2.5HorzDAX DAX .60m 2.0 ... 34.00 27.98 1 30.64 -3.0Hortonwks HDP ... ... ...dd 22.00 9.93 623 16.80 -16.5HospPT HPT 2.12f 8.4 10 32.49 23.83 877 25.12 -15.8HostessBr n TWNK ... ... 31 17.18 11.00 310 14.35 -3.1Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 450 6.95 -25.3HoustWC HWCC .12m 1.6 ... 8.35 4.70 21 7.35 +2.1HovnEn pf A HOVNP ... ... ... 8.47 5.50 31 7.00 -6.7HowardBcp HBMD ... ... 31 24.20 16.70 25 19.25 -12.5HubGroup HUBG ... ... 27 52.25 33.18 393 43.05 -10.1HudsonGbl HSON .20 10.7 ...dd 2.44 1.26 13 1.87 -16.9HudsonTc HDSN ... ... 17 10.40 4.15 234 4.33 -28.7HuntJB JBHT .96 .8 18 126.49 83.35 1153 117.25 +2.0HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8HunterMar HUNT ... ... ... 10.10 7.99 9.84 +.8HuntMar wt HUNTW ... ... ... 1.20 .06 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 7886 15.03 +3.2HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 46 26.15 -7.1HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 6 25.50 -2.1HuntAct n SQZZ ... ... ... 27.00 23.30 25.47 +.7Str 7handl n HNDL ... ... ... 25.53 23.65 2 23.91 -4.6Hurco HURC .44f 1.0 18 50.33 27.74 13 45.50 +8.1HuronCon HURN ... ... ...dd 46.85 29.53 110 37.65 -6.9HutChMd n HCM ... ... ... 42.25 18.30 56 32.96 -16.4HuttigBld HBP ... ... ...dd 9.24 4.82 86 6.31 -5.1Hydrognc HYGS ... ... ...dd 12.00 6.45 18 8.25 -25.7I -:I-AMCap n IAM ... ... ... 11.94 9.75 0 10.03 +1.6I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .49 .21 .39 +30.0IAC Inter IAC 1.36 .8 60 166.64 78.33 653 160.47 +31.2IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 6.07 2.93 80 3.86 +12.2ICC Hld n ICCH ... ... ... 18.00 14.54 0 15.42 -5.2ICF Intl ICFI .14p ... 21 69.05 41.10 65 67.25 +28.1ICU Med ICUI ... ... ...cc 265.28 149.60 63 254.75 +17.9IClickInt n ICLK ... ... ...dd 11.40 5.05 142 7.50 -17.1ID Syst IDSY ... ... ...dd 8.05 5.50 23 6.66 -4.0IdexxLab s IDXX ... ... 64 207.14 146.09 400 199.06 +27.3IES Hldgs IESC ... ... 28 20.32 14.05 29 16.85 -2.3IF Bancp IROQ .20f 1.0 23 20.45 19.10 0 20.20 +2.7IFresh n IFMK ... ... ...dd 18.00 4.62 1 7.00 -46.1IHS Mark INFO ... ... 29 50.00 42.40 1502 49.00 +8.5II-VI IIVI ... ... 25 53.08 27.25 525 39.70 -15.4ILG Inc ILG .70f 2.2 37 34.92 23.07 653 32.33 +13.5INTLFCStn INTL ... ... 18 46.96 33.11 73 45.03 +5.9IPG Photon IPGP ... ... 34 264.11 121.23 388 215.66 +.7iPass IPAS ... ... ...dd 1.51 .28 909 .33 -36.2iPicEnt n IPIC ... ... ... 17.00 9.30 3 9.37 -38.1IQ US Lg n CLRG .08e ... ... 27.80 24.16 23 25.34 +.2IQIYI n IQ ... ... ... 20.50 15.30 6500 18.75 +20.6IRSA Prop IRCP 1.86e 4.1 ... 64.68 43.00 1 45.50 -19.5IRhythm n IRTC ... ... ...dd 68.07 32.10 255 59.76 +6.6iRobot IRBT ... ... 26 109.78 55.77 1423 58.24 -24.1iShEMAsia EEMA 1.23e 1.7 ...q 81.27 60.52 7 73.15 -.8iShTurkey TUR 1.10e 2.9 ...q 47.13 35.10 359 38.46 -11.5iShIntTBd s IGOV ... ... ...q 201.98 48.33 203 50.42 +1.0iShNewZea ENZL 2.01e 4.2 ...q 50.56 42.16 29 47.48 iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 14 85.00 +1.0iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 332 96.77 -1.8iShGTimb WOOD .94e 1.2 ...q 82.90 58.01 27 81.09 +14.0iShEurFn EUFN .74e 3.1 ...q 25.85 21.08 281 23.65 +1.5iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 63.34 425 76.02 -.3iShEMInfr EMIF .93e 2.9 ...q 35.28 30.47 7 31.67 -3.8iShGClnEn ICLN .33e 3.4 ...q 9.88 8.31 46 9.73 +4.4iShACWX ACWX 1.00e 2.0 ...q 53.74 44.34 425 50.11 +.3iSh ACWI ACWI 1.43e 2.0 ...q 77.54 63.90 2000 72.26 +.2iSEafeSC SCZ 1.51e 2.3 ...q 69.19 55.48 1053 65.90 +2.2iShEMBd EMB 5.27e 4.8 ...q 117.46 110.09 2233 110.40 -4.9tiShGnmaBd GNMA .75e 1.6 ...q 50.15 48.04 6 48.05 -2.9iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.06 1990 101.42 -3.9iSh1-3yTB SHY .52 .6 ...q 84.72 83.21 2539 83.28 -.7iShEurRE IFEU 1.46e 3.5 ...q 42.63 35.49 3 41.36 +.4iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 32 29.98 -.1iShEuroSC IEUS 1.08e 1.8 ...q 62.36 49.50 5 59.15 +2.2iShs SOX SOXX 1.55e .9 ...q 198.84 135.25 1536 171.79 +1.2iShIndia50 INDY .15e .4 ...q 39.29 32.52 89 35.61 -4.1iShNsdBio s IBB ... ... ...q 119.30 94.20 3158 105.30 -1.4iShMBS MBB 3.04e 2.4 ...q 107.76 103.34 608 103.63 -2.8iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.06 34 107.39 -4.1iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.11 241 106.29 -2.7iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.57 536 103.67 -.8iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.18 388 119.36 -2.3iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 336 53.83 -2.8iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.80 258 55.02 +2.3iShShtTrB SHV .03e ... ...q 110.41 110.18 1652 110.34 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1300 37.05 -2.7iShCrShUS s ISTB ... ... ... 50.47 49.00 218 49.06 -1.5iShSCGrth IJT 1.54e .9 ...q 181.67 148.00 119 176.81 +3.9Itus Cp hrs ITUS ... ... ...dd 6.43 .60 183 3.80 +61.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 42

Iberiabnk IBKC 1.52f 2.0 20 87.55 68.55 590 76.00 -1.9Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 6 27.40 -3.4Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 8 26.85 -4.4Icahn Ent IEP 7.00f 11.0 26 64.90 47.56 95 63.36 +19.5IchorHld n ICHR ... ... 11 35.51 17.76 1492 23.15 -5.9Icon PLC ICLR ... ... 31 124.65 76.81 195 117.58 +4.8IconixBrnd ICON ... ... 1 8.30 .86 1678 .93 -27.8IdealPower IPWR ... ... ...dd 3.29 1.06 64 1.17 -17.6Identive lf INVE ... ... ...dd 6.28 2.55 17 3.37 +.9IderaPhm IDRA ... ... ...dd 2.87 1.32 689 1.56 -26.1iKangHlth KANG ... ... 17 20.14 11.70 600 20.00 +26.6Ikonics IKNX ... ... ... 13.03 7.25 3 8.63 +14.8Illumina ILMN ... ... 63 256.64 167.98 2528 242.63 +11.0ImageSens ISNS ... ... ...dd 5.20 2.50 21 4.70 +59.3Immersn h IMMR ... ... ...dd 12.85 5.76 216 11.06 +56.7ImmuCell ICCC ... ... 79 9.25 5.26 1 7.11 -19.1ImmuneDs IMDZ ... ... ...dd 13.05 2.80 601 3.65 -6.4ImmuneP rs IMNP ... ... ... 3.47 .30 343 .35 -38.2ImunoGn IMGN ... ... ...dd 13.41 3.73 1543 10.52 +64.1Imunmd IMMU ... ... ...dd 18.93 5.04 2165 17.02 +5.3Immuron n IMRN ... ... ... 16.70 4.47 32 9.51 +79.8Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 31 1.90 +21.0ImpaxLabs IPXL ... ... ...dd 25.70 12.80 516 18.85 +13.2Imperva IMPV ... ... ...cc 52.40 37.17 349 49.05 +23.6Impinj n PI ... ... ... 60.85 9.95 314 12.23 -45.7ImprimisP IMMY ... ... ...dd 4.57 1.35 67 2.24 +31.8Incyte INCY ... ... ...dd 140.11 61.30 3064 62.61 -33.9IndBkMA INDB 1.52f 2.1 23 76.35 59.65 54 72.85 +4.3IndBkMI IBCP .60 2.4 19 25.75 18.50 186 24.70 +10.5IndepBkTX IBTX .56f .8 22 75.95 51.71 126 73.10 +8.1IndusAcq n INDU ... ... ... 11.74 9.65 1 9.86 +1.1IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.46 9.95 10.41 +3.6IndSvAm lf IDSA ... ... ... 2.70 .96 12 2.20 +34.1IndLogis n ILPT .27p ... ... 24.00 17.21 401 20.44 -12.5Innera INFN ... ... ...dd 12.38 6.10 845 11.79 +86.3InnityPh INFI ... ... ...dd 3.75 .93 1112 2.26 +11.3InfPrCas IPCC 2.32 1.9 30 124.30 83.00 24 123.05 +16.1InaRx n IFRX ... ... ... 40.18 14.47 11 39.14 +86.8InfoSvcs III .20f 4.5 5 4.63 3.11 49 4.45 +6.7InfoSonc rs IFON ... ... ... 26.00 3.68 9 3.91 -45.7InfrEnAlt IEA ... ... ... 10.42 8.25 14 9.34 -5.8InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2InglesMk h IMKTA .66 1.9 15 47.95 20.75 86 34.40 -.6InnerWkgs INWK ... ... 29 12.03 8.19 235 10.22 +1.9Innodata INOD ... ... ...dd 2.10 .88 5 1.14 -16.2Innophos IPHS 1.92 4.6 38 51.34 38.66 117 42.15 -9.8Innospec IOSP .78f 1.0 30 76.40 54.10 118 74.85 +6.0InnovBio rs INNT ... ... ... 50.50 3.43 175 18.50 +203.3MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 12 4.54 2.60 4 3.56 +21.1Innoviva INVA 1.00 6.9 16 17.99 11.02 2122 14.46 +1.9Inogen INGN ... ... ...cc 144.31 79.81 104 141.79 +19.1Inovalon n INOV .12p ... ... 17.80 10.10 291 10.75 -28.3InovioPhm INO ... ... ...dd 9.86 3.76 921 4.47 +8.2tInpixon rs INPX ... ... ... 138.30 .33 1415 .33 -94.8InseegoCp INSG ... ... ...dd 2.33 .87 67 2.14 +32.9InsightEnt NSIT ... ... 12 53.19 32.11 232 35.45 -7.4Insignia s ISIG .70e ... ...dd 2.40 .90 8 2.08 +74.8Insmed INSM ... ... ...dd 33.94 11.49 500 25.04 -19.7InspEnt INSE ... ... ... 14.00 4.40 11 4.80 -51.0Insteel IIIN .12a .4 24 36.70 23.20 134 30.99 +9.4Insulet PODD ... ... ...dd 89.63 38.43 548 86.42 +25.2InsysTher s INSY ... ... ...dd 15.02 4.10 698 7.34 -23.7IntecPhm n NTEC ... ... ... 9.80 4.80 99 5.20 +1.0sIntegLfSc s IART ... ... 73 59.30 41.51 859 60.02 +25.4IntgDv IDTI ... ... 41 34.13 22.70 807 30.03 +1.0tIntegMed n IMTE ... ... ... 10.00 2.03 1 2.00 -64.5Intel INTC 1.20 2.3 20 54.36 33.23 38292 53.05 +14.9Intellia n NTLA ... ... ...dd 35.99 11.15 1239 20.60 +7.2tIntelliph IPCI ... ... 3 2.92 .37 228 .38 -52.5sIntParfum IPAR .84 1.6 39 49.50 34.05 118 51.90 +19.4InteractB IBKR .40 .5 41 75.27 34.11 492 73.70 +24.5InterceptP ICPT ... ... ...dd 135.59 51.05 834 70.07 +19.9InterDig IDCC 1.40 1.9 10 93.00 67.55 434 75.65 -.7Interface TILE .26 1.1 25 26.25 18.30 740 22.80 -9.3Intergroup INTG ... ... ...dd 28.50 21.30 4 23.50 -1.4IntlnkEl n LINK ... ... ... 9.85 4.89 4 5.40 +3.4Intermolec IMI ... ... ...dd 1.65 .80 139 1.18 -13.9Internap rs INAP ... ... ... 22.36 10.34 106 11.78 -25.0IntlBcsh IBOC .66 1.6 19 42.90 32.50 71 40.75 +2.6IntlSpdw ISCA .47f 1.1 9 47.45 32.25 121 42.00 +5.4IntrntGold IGLD ... ... ... 11.51 3.49 0 3.71 -56.1IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 16 9.58 +5.2IntrpDia rs IDXG ... ... 1 3.20 .72 92 .89 -12.5IntersENT XENT ... ... ...dd 42.25 17.25 119 40.55 +25.2Intersectns INTX ... ... ...dd 5.75 1.46 6 1.78 -21.2Intevac IVAC ... ... 18 14.15 5.95 260 6.35 -7.3IntraCellu ITCI ... ... ...dd 25.82 7.85 416 17.84 +23.2IntriCon IIN ... ... 98 26.00 6.05 47 23.50 +18.7sIntuit INTU 1.56 .8 51 182.93 115.62 2032 185.18 +17.4IntSurg s ISRG ... ... 67 473.79 271.06 730 446.19 +22.3Investar ISTR .14f .5 25 27.70 20.25 4 26.25 +9.1InvestBncp ISBC .36 2.7 21 14.85 12.48 2504 13.54 -2.4InvTitl ITIC 1.60a .8 16 221.88 162.67 0 194.30 -2.0Invuity n IVTY ... ... ...dd 9.70 3.30 365 3.50 -43.5IonisPhm IONS ... ... ...cc 65.51 40.33 1136 43.48 -13.6IovanceTh IOVA ... ... ...dd 19.90 4.45 510 14.85 +85.6iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.79 27.28 0 36.69 +15.7iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1iRadimed IRMD ... ... ... 16.45 8.00 16 16.10 +6.3tIridex IRIX ... ... ...dd 12.43 5.31 20 5.51 -27.7IridiumCm IRDM ... ... 12 13.25 9.68 1030 12.60 +6.8Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 0 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 1120 17.44 +16.3iShRUT P n AMCA .26e ... ... 28.53 24.40 26.24 -4.1iSh USD n SUSC ... ... ... 25.90 24.09 1 24.24 -4.8tiSh 1-5Yr n SUSB ... ... ... 25.26 24.54 2 24.55 -1.6iShExpoTc XT .14p ... ...q 38.52 29.21 191 36.29 +2.4iSh USA Op ESGU .92e 1.6 ... 62.57 52.23 21 58.57 +.4iShHYlexOG HYXE ... ... ... 55.47 49.80 50.33 -1.4iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 11 26.51 -2.3iSh ESG Opt ESGD ... ... ... 72.49 61.26 18 68.51 +1.0iSh GlImp n MPCT 1.18e 2.0 ... 62.84 52.45 2 58.40 -1.3iShCTotBd s IUSB ... ... ...q 51.49 49.23 243 49.35 -3.0iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 122 28.27 -1.5iSh UAE UAE .63e 3.8 ...q 18.08 16.12 3 16.62 -1.1iSh Qatar QAT .66e 3.8 ...q 19.40 13.01 39 17.29 +6.7iShCmdSel COMT 1.89e 4.9 ...q 38.82 31.13 51 38.39 +5.6iShGblGld rs RING ... ... ...q 20.84 16.88 163 18.12 -3.6Isramco ISRL ... ... ...dd 128.93 92.00 108.45 +3.6Iteris ITI ... ... ...dd 8.17 4.09 100 5.05 -27.5Itron ITRI ... ... 35 79.95 61.26 248 65.85 -3.4IturanLoc ITRN .96 3.1 16 38.00 28.50 37 31.45 -8.0IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1Izea n IZEA ... ... ... 7.85 1.37 65 2.19 -51.5J -:J&J Snack JJSF 1.80 1.3 20 157.33 124.10 28 140.47 -7.5j2Global JCOM 1.62f 2.0 27 91.48 70.27 329 81.84 +9.1JA Solar JASO ... ... 10 8.48 6.01 165 6.78 -9.1JD.com JD ... ... 19 50.68 34.36 9117 36.50 -11.9JMU Ltd JMU ... ... ... 2.78 .64 10 .69 -32.2JackHenry JKHY 1.48f 1.2 27 127.31 95.04 226 121.71 +4.1JackInBox JACK 1.60 1.8 25 113.00 79.30 234 90.48 -7.8JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 33.36 +4.2JaguarHlth JAGX ... ... ... .99 .11 3058 .16 +14.3JkksPac JAKK ... ... ...dd 5.30 1.95 73 2.30 -2.1Jamba JMBA ... ... ...dd 10.38 6.71 20 9.39 +16.5JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 197 36.87 -7.8JanusSmC JSML ... ... ... 39.40 31.76 0 37.27 +1.5JanSmMid JSMD ... ... ... 43.68 32.81 1 40.20 +3.5JanLTCar n OLD ... ... ... 27.72 21.60 2 22.16 -7.4JanObes n SLIM ... ... ... 34.47 24.27 32.15 +3.7JanOrgan n ORG ... ... ... 36.00 26.20 0 33.15 -4.0JanGlQua n SGQI ... ... ... 30.10 26.73 27.25 -6.4Jason Inds JASN ... ... ...dd 3.88 .77 23 2.81 +18.6Jason wt JASNW ... ... ... .19 .01 .02 -17.4JazzPhrm JAZZ ... ... 19 163.75 128.58 200 154.09 +14.4JensynAc n JSYN ... ... ... 11.10 10.06 1 10.42 +1.2JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .20 .39 +4.0JensynAc un JSYNU ... ... ... 11.40 10.50 11.05 +1.8JetBlue JBLU ... ... 11 24.13 18.05 8162 19.17 -14.2JetPay h JTPY ... ... ...dd 4.90 1.45 8 2.20 -13.4JewettCam JCTCF ... ... 21 17.90 10.80 14.92 -.6JohnsnOut JOUT .48f .7 21 76.18 34.67 37 66.64 +7.3sJointCorp JYNT ... ... ...dd 7.42 3.41 53 7.43 +49.8JounceTh n JNCE ... ... ... 29.29 11.05 310 20.57 +61.3JunprPhm JNP ... ... 13 13.25 3.90 100 7.80 +60.8K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 193 19.71 +9.5KBL Merg n KBLM ... ... ... 9.95 9.65 9.93 +2.2KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .36 +24.1KBL Mg un KBLMU ... ... ... 10.46 9.10 10.44 +2.8KBS Fash rs KBSF ... ... ... 15.00 1.41 109 5.32 +28.5KCAP Fin KCAP .40 12.7 ... 4.00 2.91 38 3.16 -7.3sKCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 5 25.25 +.6KEYW Hld KEYW ... ... ...dd 10.50 4.94 311 8.04 +37.0KLA Tnc KLAC 3.00f 3.0 14 123.96 87.93 1657 100.83 -4.0KLX KLXI ... ... 30 75.93 45.73 226 73.39 +7.5KVHInd KVHI ... ... ...dd 12.65 7.65 18 10.85 +4.8KaiserAlu KALU 2.20 2.2 34 116.86 78.23 232 100.24 -6.2Kala Ph n KALA ... ... ... 26.75 11.81 116 15.91 -14.0Kalvista rs KALV ... ... ...dd 15.80 5.48 11 8.94 -8.3Kamada KMDA ... ... ... 8.61 3.75 1 4.65 -2.1KandiTech KNDI ... ... ... 9.90 3.50 86 4.90 -27.9Karyophm KPTI ... ... ...dd 18.00 7.48 653 14.89 +55.1KayAnAc n KAAC ... ... ... 10.08 9.64 9.87 +1.6KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6sKayneAn un KAACU ... ... ... 10.23 9.85 3 10.24 +2.8KaziaTh rs KZIA ... ... ... 6.68 1.63 5 5.17 +62.6KearnyF s KRNY .12 .9 58 15.63 12.75 171 13.40 -7.3KellySA KELYA .30 1.0 16 32.31 21.01 116 29.98 +9.9KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5KemPhm n KMPH ... ... ...dd 8.40 2.45 168 5.03 +24.1KY FstFd KFFB .40 4.6 88 10.00 8.25 0 8.75 -2.2KeryxBio KERX ... ... ...dd 8.38 3.92 982 4.86 +4.5KewnSc KEQU .68 2.0 21 34.80 22.56 1 34.20 +18.0KeyTrn KTCC ... ... 14 8.00 6.69 24 7.02 +2.9Kforce KFRC .48 1.7 21 29.70 16.75 204 27.45 +8.7KimballEl KE ... ... 16 22.45 15.75 21 16.30 -10.7KimballInt KBAL .28 1.7 17 20.97 15.40 47 16.75 -10.3KindredBio KIN ... ... ...dd 9.80 6.50 109 9.20 -2.6KingldJw KGJI ... ... 2 2.50 1.17 31 1.29 -36.1Kingstone KINS .40f 2.3 17 21.70 13.21 32 17.30 -8.0KingtoneW KONE ... ... ... 9.90 2.63 18 6.13 +43.2KinsaleCp n KNSL .28f .5 ... 55.45 31.56 47 52.62 +16.9Kirklands KIRK ... ... 34 13.42 8.17 199 10.50 -12.2KitovPh n KTOV ... ... ... 3.44 1.27 56 2.50 +9.6KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 6.10 1.50 9 1.70 -2.9KopinCp KOPN ... ... ...dd 4.60 2.80 250 3.20 KornitDig n KRNT ... ... ... 23.15 11.70 116 14.60 -9.6Koss h KOSS ... ... ...dd 3.58 1.40 171 1.97 -36.2KraftHnz n KHC 2.50 4.4 16 93.88 56.11 5128 57.33 -26.3KratosDef KTOS ... ... ...dd 13.93 7.61 823 10.99 +3.8KrystlBio n KRYS ... ... ... 12.00 8.03 23 9.60 -8.7Kulicke KLIC ... ... 66 28.71 18.22 1335 23.70 -2.6KuraOnc n KURA ... ... ...dd 24.03 5.90 211 15.55 +1.6L -:LCNB Corp LCNB .64 3.4 14 23.65 18.05 16 18.60 -9.0LGI Homes LGIH ... ... 15 79.55 28.57 214 71.22 -5.1LHC Grp LHCG ... ... 32 76.91 52.86 280 73.97 +20.8LKQ Corp LKQ ... ... 17 43.86 28.98 15432 30.42 -25.2LM FdgA n LMFA ... ... ... 6.65 .55 135 .64 -59.5LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.6 26 66.64 37.92 463 61.25 +7.2LRAD h LRAD .04 1.7 ...dd 2.58 1.31 18 2.31 -7.2LSI Ind lf LYTS .20 3.4 27 10.00 4.99 367 5.90 -14.2 LaJollaPh LJPC ... ... ...dd 41.36 22.68 479 29.69 -7.7LakeShBc h LSBK .40 2.4 29 17.40 15.41 0 16.88 -1.6LakeldB LBAI .46f 2.3 18 21.90 15.06 125 19.95 +3.6Lakelnd s LKFN 1.04f 2.2 21 52.43 41.30 186 48.36 -.3LakeInd LAKE ... ... 10 17.18 10.05 81 13.30 -8.6LamResrch LRCX 2.00 1.1 18 234.88 139.24 3591 190.40 +3.4LamarAdv LAMR 3.64f 5.7 20 79.17 61.36 541 63.72 -14.2LancastrC LANC 2.40 1.9 33 135.86 113.34 78 125.07 -3.2Landcad n LCA ... ... ... 11.00 9.89 5 10.08 +1.4Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 10.99 10.38 3 10.63 +1.0Landec LNDC ... ... 18 14.95 11.42 34 13.70 +8.7LandBncp LARK .80b 2.8 28 30.48 25.73 1 28.69 -1.0LandmInfr LMRK 1.47 9.4 29 18.75 14.00 237 15.63 -13.7LandIn pfA LMRKP 2.00 8.7 ... 26.14 21.76 7 23.05 -8.8LndInf un B LMRKO 1.98 8.5 ... 25.76 22.15 139 23.35 -8.5LandInf pfC LMRKN 1.75 7.5 ... 24.35 22.17 45 23.43 -3.3LandsEnd LE ... ... 22 24.80 10.55 357 19.80 +1.3Landstar LSTR .60 .6 26 118.60 80.00 962 100.45 -3.5Lantheus n LNTH ... ... 6 24.45 11.60 250 17.90 -12.5Lantronix LTRX ... ... ... 3.42 1.78 97 2.46 +21.8Lattice LSCC ... ... ...dd 7.10 5.05 582 5.21 -9.9LaureatE n LAUR ... ... ... 18.96 10.46 192 14.19 +4.6Lawsn LAWS ... ... 47 28.00 18.70 7 23.35 -5.7Layne LAYN ... ... ...dd 16.96 6.98 77 14.28 +13.8Lazydays n LAZY ... ... ... 11.10 9.08 27 9.25 -16.7LeMaitreV LMAT .28 .9 38 41.28 25.05 1430 32.36 +1.6LeadgBr g LBIX ... ... ...dd 3.75 .74 5 1.06 -35.0LeapTh n LPTX ... ... ... 10.25 4.90 39 7.26 +16.3LegacyRes LGCY ... ... ...dd 6.24 1.07 686 5.55 +244.7LegcyR pf LGCYP 2.00 18.3 ... 11.88 3.69 9 10.95 +133.0LegcyR pfB LGCYO 2.00 20.8 ... 10.38 3.69 40 9.60 +104.7LegacyTxF LTXB .64 1.5 19 46.45 34.58 250 42.32 +.3LM DevDvr DDBI ... ... ...q 31.49 26.49 1 29.84 +.5LM EMDvr EDBI ... ... ...q 35.60 29.14 0 32.22 -2.5LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4LM LoVHiD LVHD ... ... ...q 32.10 28.80 73 29.34 -6.9LM Gl Inf n INFR ... ... ... 30.39 27.00 2 27.75 -5.9LM SC Qu n SQLV ... ... ... 28.33 23.33 28.07 +3.0LeisAcq n LACQ ... ... ... 9.65 9.55 9.55 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.01 9.30 1 9.91 LendgTree TREE ... ... ...dd 404.40 125.60 1210 260.15 -23.6LevOneBc n LEVL ... ... ... 30.79 28.43 8 28.87 -1.3tLexiPhm rs LXRX ... ... ...dd 18.00 7.80 776 7.80 -21.1LexnFint n LX ... ... ...cc 20.00 10.15 117 15.62 +12.4LiNiuTc rs LINU ... ... ... 5.33 .99 138 1.61 -20.9LianlouSm LLIT ... ... ... 3.69 1.05 103 1.83 +4.3LibBrdbdA LBRDA ... ... ...dd 104.35 79.81 146 81.05 -4.7LibBrdbdC LBRDK ... ... ...dd 104.66 80.19 529 81.38 -4.4LibExpA n LEXEA ... ... ... 58.20 35.89 261 38.31 -13.6LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1300 32.49 -9.3LibtyGlobB LBTYB ... ... ... 39.00 29.05 32.55 -8.4LibtyGlobC LBTYK ... ... ... 37.86 27.36 2876 31.29 -7.5LibLA A n LILA ... ... ... 24.00 19.00 188 19.49 -9.7LibLA C n LILAK ... ... ... 23.92 18.65 200 19.23 -10.1LibMSirA n LSXMA ... ... ... 46.43 36.33 252 42.21 +6.4LibMSirB n LSXMB ... ... ... 47.61 37.72 0 42.08 -5.4LibMSirC n LSXMK ... ... ... 46.24 36.11 566 42.15 +6.3LibMBrA n BATRA ... ... ... 26.52 21.35 57 22.15 +.5LibMCFor FWONK ... ... ... 41.14 28.37 893 29.96 -12.3LibMAFor FWONA ... ... ... 39.37 27.22 153 28.50 -12.9LibMBrC n BATRK ... ... ... 26.20 21.53 79 22.19 -.1LibertyTax TAX .64 6.2 11 15.00 7.75 33 10.40 -5.5LibTripA A LTRPA ... ... 92 16.95 7.90 674 9.20 -2.4LibTripA B LTRPB ... ... 41 16.60 9.00 10.75 +14.4LifePtHlth LPNT ... ... 18 67.95 41.45 455 48.50 -2.6LifetimeBr LCUT .17 1.4 10 20.85 11.23 15 12.05 -27.0Lifevant rs LFVN ... ... ... 6.84 2.86 9 3.74 -21.4LifewayFds LWAY ... ... 19 10.75 5.28 32 5.80 -27.5LigandPh LGND ... ... ...cc 184.79 104.25 202 158.62 +15.8LightPath LPTH ... ... ... 4.10 1.97 72 2.05 -7.7Lightbrdg rs LTBR ... ... ... 4.80 .94 228 1.08 -11.5Limbach n LMB ... ... 36 15.22 11.14 19 11.75 -15.0LimelghtN LLNW ... ... ...dd 6.05 2.65 2652 5.21 +18.1Limoneira LMNR .25 1.1 21 26.06 18.21 23 23.80 +6.3LincEdSv LINC .08 4.4 ...dd 3.74 1.49 3 1.82 -9.9LincElec LECO 1.56 1.8 24 101.34 83.30 647 84.78 -7.4LindbladEx LIND ... ... ...dd 12.07 8.66 34 10.94 +11.7Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.15 94 1.61 -53.2Liquidity LQDT ... ... ...dd 8.05 4.34 88 6.60 +36.1Littelfuse LFUS 1.48 .7 38 226.33 151.62 95 198.04 +.1LivaNova n LIVN ... ... 31 92.31 50.10 236 88.35 +10.5LiveOakB n LOB .12 .4 11 30.05 20.75 151 28.00 +17.4LiveVent rs LIVE ... ... ...cc 26.50 9.11 16 13.26 -17.0LiveXLve n LIVX ... ... ... 4.40 3.43 4 3.70 -7.5LivePrsn LPSN ... ... ...dd 17.15 6.98 356 16.80 +46.1Logitech LOGI .63e 1.7 29 43.54 30.64 452 37.35 +11.0LogMeIn LOGM 1.20 1.0 ...cc 134.80 103.00 778 119.60 +4.5LoneRs n LONE ... ... ... 5.50 2.43 104 5.06 +27.5LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9LoopInd n LOOP ... ... ... 19.00 12.03 39 12.96 -10.5LoralSpac LORL ... ... 32 51.75 37.00 58 39.70 -9.9LoxoOncol LOXO ... ... ...dd 138.54 42.11 153 132.94 +57.9slululemn gs LULU ... ... 52 97.98 47.26 1668 98.42 +25.2Lumentm n LITE ... ... 19 74.40 40.35 1374 51.80 +5.9Luminex LMNX .24 1.1 32 22.59 18.36 72 21.59 +9.6LunaInn h LUNA ... ... ...dd 4.00 1.16 89 3.19 +31.3LuthBur n LBC .23 2.0 ... 13.60 11.02 44 11.71 -2.7M -:MACOM MTSI ... ... ...dd 65.99 15.46 870 16.99 -47.8MAM Soft MAMS ... ... 21 9.42 6.10 131 7.82 +4.1MB Fncl MBFI .96f 2.2 18 47.64 38.29 264 43.53 -2.2MB Fin pfC MBFIO .39p ... ... 26.48 24.20 7 24.99 -4.9MBT Fnl MBTF .24a 2.2 16 12.10 9.25 43 10.70 +.9MCBC n MCFT ... ... 22 28.62 16.23 64 24.19 +8.9MDC Pr gs MDCA .84 11.1 2 12.26 6.53 240 7.60 -22.1MEI Phrm MEIP ... ... ...dd 3.26 1.52 148 2.02 -3.8MER Tel rs MTSL ... ... ...dd 4.49 1.31 2221 1.77 -16.1MGE Engy MGEE 1.29 2.2 28 68.70 51.05 39 58.25 -7.7MGP Ing MGPI .32a .3 49 95.35 47.64 128 94.02 +22.3MI Acq n MACQ ... ... ... 11.41 8.34 18 10.40 +2.1MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 11.00 +3.6MKS Inst MKSI .72 .7 16 128.28 65.90 746 107.15 +13.4MMA Cap MMAC ... ... 7 30.58 18.00 3 27.70 +14.0MSB Fin MSBF .12a .7 ...cc 19.30 16.85 0 18.38 +3.2MTGE Inv MTGE 2.00 11.0 5 20.00 16.15 525 18.25 -1.4MTGE pfA MTGEP 2.03 7.9 ... 27.42 25.00 1 25.57 -2.0MTS MTSC 1.20 2.3 14 57.50 42.00 25 51.48 -4.1MTchAcq n MTEC ... ... ... 9.95 9.17 2 9.70 +.8MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.45 9.94 10.45 +3.8MVB Fin n MVBF .03p ... ... 20.40 16.93 2 19.33 -3.8MYOS MYOS ... ... ...dd 2.85 1.03 18 1.25 -7.8MYR Grp MYRG ... ... 24 43.49 23.00 67 30.21 -15.4Macatawa MCBC .24 2.3 21 10.75 8.87 10 10.54 +5.4MackFn MFNC .48 3.1 13 16.80 13.16 1 15.72 -1.1MacroGen MGNX ... ... ...dd 32.74 14.36 170 23.16 +21.9MadrigP rs MDGL ... ... ...dd 154.75 13.09 257 114.75 +25.0Magal MAGS ... ... ...dd 6.96 4.13 61 5.60 +10.7MagellnHlt MGLN ... ... 18 112.25 67.20 1084 81.55 -15.5MagicSft MGIC .26e 3.1 21 9.50 7.50 13 8.50 +1.5MagicJack CALL ... ... ... 8.60 5.55 32 8.38 -.9tMagneG rs MNGA ... ... ... 49.50 .74 1629 .67 -86.0MagyarBc MGYR ... ... 68 13.95 12.01 0 12.28 -4.1MaidenH MHLD .60 7.6 ...dd 12.95 5.55 253 7.85 +18.9MMyTrip MMYT ... ... ...dd 40.90 22.40 188 34.75 +16.4MalibuBoat MBUU ... ... 35 36.81 21.94 106 33.89 +14.0MalvernBc MLVF ... ... 15 28.20 21.00 2 25.85 -1.3MamEngy n TUSK ... ... ... 35.45 10.88 206 33.88 +72.6ManTech MANT 1.00f 1.7 21 62.24 34.99 74 60.26 +20.1ManhAssc MANH ... ... 27 54.21 39.10 554 43.29 -12.6ManhBrCa LOAN .48 6.5 17 7.50 4.65 11 7.35 +23.6Manitex MNTX ... ... ...dd 12.37 6.41 39 10.63 +10.7MannKd rs MNKD ... ... ...dd 6.96 .67 2083 1.72 -25.9Mannatech MTEX .50 2.4 10 22.40 12.51 5 20.50 +36.7MaraPat rs MARA ... ... ... 10.03 .50 1672 1.80 -56.1MarchxB MCHX .50e ... ...dd 3.13 2.21 37 2.80 +1.6MarPet MARPS .32e 9.3 7 4.57 2.83 6 3.44 +1.2MarinusPh MRNS ... ... ...dd 9.87 1.13 198 4.53 -44.5MktAxess MKTX 1.68 .8 54 229.84 171.45 167 199.48 -1.1MarlinBs MRLN .56 2.1 19 29.95 20.26 12 27.20 +21.4MarIntA MAR 1.32 1.0 35 149.21 93.15 1238 137.76 +1.5Marrone MBII ... ... ...dd 3.39 .85 540 1.70 +54.5MartenTr s MRTN .10 .5 33 29.60 14.13 391 20.20 -.5MartinMid MMLP 2.00 12.9 23 20.55 12.70 144 15.55 +11.1MarvellTch MRVL .24 1.1 65 25.18 14.64 5374 20.89 -2.7Masimo MASI ... ... 38 104.71 80.69 385 90.63 +6.9Match n MTCH ... ... 61 48.65 16.57 1284 46.66 +49.0Materialise MTLS ... ... ... 16.50 9.62 33 11.99 -5.7MatlinPr n MPAC ... ... ... 10.02 9.65 3 9.80 +.4MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 6 10.26 +1.0MatrixSv MTRX ... ... ...dd 20.25 7.80 90 16.15 -9.3Mattel MAT .60 4.3 100 23.12 12.21 4683 13.98 -9.1Mattersight MATR ... ... ...dd 3.40 1.93 7569 2.65 +3.9MatthInt MATW .76 1.5 16 72.60 48.75 165 50.00 -5.3MaximIntg MXIM 1.68f 3.0 25 74.94 43.43 4117 55.26 +5.7MaxwellT MXWL ... ... ...dd 6.61 4.29 117 5.30 -8.0MaysJ MAYS ... ... 64 47.00 33.55 38.00 -2.6MazorRbt MZOR ... ... ...dd 76.56 29.55 404 55.48 +7.5McGrathR MGRC 1.36f 2.3 9 60.55 32.09 95 58.69 +24.9MedalFin MFIN .20 4.7 42 5.56 2.00 67 4.23 +19.8MedalF 9 21 MFINL 2.25 8.9 ... 26.96 16.70 0 25.40 -5.3MedTrBill MTBC ... ... ...dd 5.44 .29 107 3.39 +29.9MedTBill pf MTBCP 2.75 10.8 ... 27.80 22.21 19 25.49 +.9MediCo MDCO ... ... ...dd 52.92 24.45 950 29.98 +9.7MediciNova MNOV ... ... ...dd 14.50 4.40 175 11.53 +78.2Medidata MDSO ... ... 93 85.92 59.60 674 71.60 +13.0Medigus rs MDGS ... ... ... 3.35 1.08 2 1.29 -2.3MediWound MDWD ... ... ...dd 8.25 3.56 32 5.50 +23.6Medpace n MEDP ... ... 38 39.64 21.76 94 37.35 +3.0MeetGrp MEET ... ... ...dd 6.45 1.84 503 2.35 -16.7MelcoResE MLCO .32e 1.0 99 32.53 19.56 2652 30.66 +5.6Melinta rs MLNT ... ... ... 24.25 6.50 93 7.05 -55.4sMellanox MLNX ... ... ...cc 79.85 41.55 994 79.40 +22.7MelroseBn MELR .34e ... 24 20.50 16.75 1 20.00 MenloTh n MNLO ... ... ...dd 39.86 6.99 175 8.09 -71.8Menus n MRUS ... ... ... 23.75 13.23 220 18.08 -6.8MercadoL MELI .60 .2 ...cc 417.91 217.06 776 344.45 +9.5MercBank MBWM .88 2.4 17 38.08 28.92 52 36.00 +1.8MercerIntl MERC .50 3.7 23 15.00 10.45 150 13.45 -5.9MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 10 21.34 +8.4MercSys MRCY ... ... 46 55.00 32.18 1593 36.26 -29.4MeridBcp EBSB .20f 1.1 25 21.85 15.85 308 18.85 -8.5MeridnBk n MRBK ... ... ... 21.37 16.56 0 17.26 -13.6MeridBio VIVO .50 3.4 21 16.45 13.23 197 14.90 +6.4MerdW wt h MRDNW ... ... ... .57 .10 .14 -12.5MeridWs hn MRDN ... ... ... 3.63 .49 96 .62 -41.9MeritMed MMSI ... ... 54 49.50 29.35 1048 46.35 +7.3MerrimP rs MACK ... ... 1 27.08 7.37 59 8.30 -19.0Mersana n MRSN ... ... ... 21.01 12.45 27 17.25 +5.0MesaLabs MLAB .64 .4 ...dd 174.71 122.35 12 167.80 +35.0Mesoblast n MESO ... ... ... 12.50 4.74 25 5.62 -3.8MetaFincl CASH .52 .5 22 117.98 60.70 78 111.00 +19.8Methanx MEOH 1.32 2.1 20 69.75 39.48 1532 62.00 +2.4Michaels MIK ... ... 9 27.87 17.25 1071 18.67 -22.8Microbot rs MBOT ... ... ... 6.00 .58 1408 .87 -15.0Microchp MCHP 1.45 1.7 88 101.48 74.55 2475 84.90 -3.4MicronT MU ... ... 6 63.42 26.37 38751 50.14 +21.9MicronetE MICT ... ... ...dd 1.77 .65 70 1.53 +36.6MicroSemi MSCC ... ... 28 67.52 46.09 1194 64.74 +25.3Microsoft MSFT 1.68 1.8 68 97.24 67.10 41045 94.26 +10.2MicroStr MSTR ... ... 20 196.35 122.16 40 132.29 +.8Microvisn MVIS ... ... ...dd 3.25 1.00 172 1.35 -17.2MidPenn MPB .60f 1.7 19 37.90 25.10 5 35.80 +8.2MidConEn MCEP ... ... ...dd 2.35 .92 53 1.91 +61.9Midatech n MTP ... ... ... 3.27 .73 0 .75 -10.5Middleby MIDD ... ... 24 142.00 107.53 335 128.55 -4.7MiddledB MBCN 1.12f 2.1 17 54.90 42.10 3 52.10 +8.1MdsxWatr MSEX .90 2.1 29 46.74 32.23 115 41.66 +4.4MidlStBc n MSBI .88f 2.8 17 36.50 28.70 26 31.90 -1.8MidWOne MOFG .78f 2.4 17 37.94 30.56 9 33.11 -1.3MillerHer MLHR .72 2.3 15 41.85 29.25 348 31.50 -21.3Mimecast n MIME ... ... ...dd 39.51 22.87 174 38.38 +33.9MiMedx MDXG ... ... 34 18.25 6.05 3383 7.92 -37.2 Mind CTI MNDO .30e 13.6 10 2.55 2.07 39 2.20 -10.7Mindbody n MB ... ... ...dd 43.45 21.57 176 39.20 +28.7MinervaN NERV ... ... ...dd 11.15 4.80 139 6.80 +12.4Miragen rs MGEN ... ... ... 15.91 5.01 223 6.93 -33.6MiratiTher MRTX ... ... ...dd 37.62 2.70 505 31.80 +74.2Misonix MSON ... ... ...dd 11.80 7.05 15 10.95 +15.9Mitcham MIND ... ... ...dd 5.00 2.82 30 3.26 +2.8Mitchm pfA MINDP 2.25 9.7 ... 23.99 22.34 23.15 -.5MitekSys MITK ... ... 21 10.75 7.00 214 7.90 -11.7MitelNet g MITL ... ... ...dd 11.31 6.21 12216 11.16 +35.6MobileMini MINI 1.00 2.3 36 46.10 26.70 158 43.25 +25.4MobileIron MOBL ... ... ...dd 6.78 3.20 414 4.95 +26.9ModMed n MMDM ... ... ... 10.24 9.65 15 9.95 +1.5ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 .42 +7.7ModMed un MMDMU ... ... ... 12.50 10.09 10.60 +.8MolecTemp MTEM ... ... ...dd 13.25 .35 189 8.46 -15.6Moleculin n MBRX ... ... ... 3.75 .71 212 1.83 -1.6Momenta MNTA ... ... ...dd 21.01 11.85 714 20.00 +43.4Momo MOMO ... ... ... 46.69 22.49 2165 35.72 +45.9MonakGp n MKGI ... ... ... 5.07 2.00 4 2.48 -50.1MonarCas h MCRI ... ... 31 47.92 28.47 24 43.01 -4.0Mondelez MDLZ .88 2.2 21 47.23 39.19 10134 39.77 -7.1MoneyGrm MGI ... ... ...dd 17.92 8.01 343 8.76 -33.5MngDB A n MDB ... ... ... 46.26 24.62 2301 37.39 +26.0MonPwSys MPWR 1.20f 1.0 91 127.61 89.67 185 121.25 +7.9Monotype TYPE .46f 2.0 55 26.75 15.75 152 23.25 -3.5Monro MNRO .72 1.3 33 64.15 39.65 192 55.00 -3.4MonroeCap MRCC 1.40 11.0 9 16.20 12.18 86 12.69 -7.7MonstrBv s MNST ... ... 40 70.21 44.35 3426 55.10 -12.9sMornstr MORN 1.00 .9 29 105.62 68.43 68 109.79 +13.2MoSys rs MOSY ... ... ...dd 2.70 .55 319 1.37 +23.4MotifBio n MTFB ... ... ... 13.75 6.84 1 10.45 -3.3MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9tMotorcarP MPAA ... ... 22 31.57 18.64 137 19.24 -23.0MotusGI n MOTS ... ... ... 5.30 3.75 6 4.28 -2.4MtnPDia g MPVE ... ... ... 4.10 2.35 28 2.45 -10.9Moxian n MOXC ... ... ... 4.16 2.01 6 2.79 -27.6MudrickC n MUDS ... ... ... 9.62 9.55 11 9.62 +.3MudrcC un MUDSU ... ... ... 10.27 9.98 10.22 +2.2MultiColor LABL .20 .3 18 89.70 61.90 169 66.50 -11.2MustBio n MBIO ... ... ... 13.35 8.06 88 8.98 -25.1MutualFst MFSF .72 1.9 20 40.50 31.05 3 37.10 -3.8MySize n MYSZ ... ... ... 3.58 .57 198 1.27 +95.2Mylan NV MYL ... ... 9 47.82 29.39 3229 39.50 -6.6MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 76 2.03 -40.3MyoKard n MYOK ... ... ...dd 62.83 12.20 253 50.15 +19.1MyriadG MYGN ... ... 15 41.57 17.73 418 29.17 -15.1N -:NBT Bcp NBTB 1.00f 2.7 18 40.85 31.28 85 37.07 +.7NCS Mltst n NCSM ... ... ... 29.07 13.85 67 18.38 +24.7NETgear NTGR ... ... 75 71.42 41.50 1358 53.45 -9.0NF EngSv NFEC ... ... ... 3.65 .76 7 1.29 +33.0NI Hldg n NODK ... ... ... 18.80 15.07 7 16.37 -3.6NIC Inc EGOV .32 2.2 19 22.40 12.65 443 14.80 -10.8NICE Ltd NICE .64 .7 42 98.59 67.00 156 96.47 +5.0NII Hldg n NIHD ... ... ...dd 3.05 .22 584 2.68 +532.1nLIGHT n LASR ... ... ... 3902 26.95 NMI Hldg h NMIH ... ... 10 21.92 10.10 439 13.90 -18.2NN Inc NNBR .28 1.4 12 32.90 20.45 101 20.65 -25.2NV5 Global NVEE ... ... 24 64.50 35.35 130 58.20 +7.5NVE Corp NVEC 4.00 4.6 32 94.00 68.50 10 86.24 +.3NXP Semi NXPI ... ... 16 125.93 100.23 9261 102.49 -12.5Nabriva n NBRV ... ... ...dd 14.10 4.39 335 4.86 -18.7NakedBr n NAKD ... ... ... 3.00 1.11 227 1.42 -2.1NanoDim n NNDM ... ... ... 7.60 1.31 52 1.38 -55.0NanoString NSTG ... ... ...dd 19.30 5.87 85 9.45 +26.5NanoVib n NAOV ... ... ... 5.00 3.68 10 4.45 -4.9Nanomtr NANO ... ... 20 32.42 22.08 122 25.93 +4.1NantHlth n NH ... ... ... 5.26 2.60 44 3.38 +10.8NantKwst n NK ... ... ... 8.45 2.71 103 4.03 -10.2Napco NSSC ... ... 34 11.90 7.40 19 10.75 +22.9sNasdaq NDAQ 1.76f 2.0 23 87.97 65.98 1369 88.16 +14.7Natera n NTRA ... ... ...dd 14.76 7.78 86 11.18 +24.4Nathans s NATH 5.00e ... 53 100.90 52.90 15 84.40 +11.8NatAmUnv NAUH .18 21.2 ... 2.77 .76 2 .85 -40.1NatlBnksh NKSH 1.17e 2.5 23 47.70 36.75 3 46.90 +3.2NatlBevrg FIZZ 1.50e ... 36 129.82 81.65 153 88.48 -9.2NatCineM NCMI .68m 11.8 ...cc 12.60 5.09 373 5.77 -15.9NatlCmce n NCOM ... ... 23 46.60 36.80 16 44.80 +11.3NatEnrSv n NESR ... ... ... 10.35 9.39 5 10.04 +.9NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 32 26.49 16.21 243 25.75 +31.1NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 1 24.96 -1.2NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 9 24.76 -1.2NatGnH pfC NGHCN 1.88 7.6 ... 26.26 23.13 17 24.85 -.7NatGnH 55 NGHCZ 1.91 7.7 ... 26.38 23.80 4 24.95 -1.8NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 10 3.35 +1.5NatInstrm NATI .92f 1.9 61 53.57 33.27 529 49.38 +18.6NatResrch NRC .40 1.2 67 41.99 22.75 13 34.25 -8.2NSecGrp NSEC .20 1.3 8 18.17 11.53 0 15.70 -4.0NatlVis n EYE ... ... ... 43.80 27.19 164 32.68 -19.5NatWstnLf NWLI .36 .1 16 368.00 276.00 11 318.11 -3.9NaturlAlt NAII ... ... 9 12.15 9.10 11 10.00 -2.9NatHlTr n NHTC .52f 2.8 4 30.25 14.15 28 18.63 +22.6NaturesSun NATR .40 4.2 ...dd 14.75 8.40 8 9.45 -18.2NatusMed BABY ... ... 73 43.60 28.00 419 33.45 -12.4Nav43 JSM 1.50 6.9 ... 25.00 20.21 12 21.88 -8.0Navient NAVI .64 4.8 7 16.97 11.48 2668 13.44 +.9NavgGp s NAVG .28f .5 21 60.35 45.80 89 57.35 +17.8NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 10.05 +.3NektarTh NKTR ... ... ...dd 111.36 17.33 1778 84.19 +41.0Nemaura n NMRD ... ... ... 6.80 3.26 32 3.35 -41.7Neogen s NEOG ... ... 61 70.41 45.02 141 68.19 +10.6NeoGenom NEO ... ... ...cc 11.63 7.08 264 9.60 +8.4Neonode NEON ... ... ...dd 1.80 .37 16 .43 -42.7NeosTher n NEOS ... ... ...dd 13.15 6.30 154 8.50 -16.7Neovasc g NVCN ... ... ...dd 1.89 .03 78469 .04 -92.8NeptuneT g NEPT ... ... 6 3.59 .70 210 2.73 +15.7Net1UEPS UEPS ... ... 6 13.20 8.05 222 8.26 -30.5NetElem rs NETE ... ... ... 33.51 2.56 495 8.02 -27.9NetApp NTAP .80 1.2 29 69.75 37.43 1976 67.46 +21.9NetEase NTES 2.93e 1.2 8 377.64 248.45 825 250.54 -27.4Netix s NFLX ... ... ...cc 338.82 143.40 9222 313.98 +63.6Netlist h NLST ... ... ...dd 1.37 .14 5846 .17 -45.1NtScout NTCT ... ... 24 38.48 25.33 1263 27.95 -8.2NetSolTch NTWK ... ... ...dd 5.48 3.09 4 4.35 -7.6Neuralst rs CUR ... ... ... 6.60 .88 59 1.63 -5.2NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9NeurMx rs NURO ... ... ... 5.26 1.20 43 1.42 -17.9Neurcrine NBIX ... ... ...dd 92.98 41.76 544 79.44 +2.4Neurotrpe n NTRP ... ... ... 19.50 3.40 5 8.55 +21.4NewAgeB n NBEV ... ... ... 7.20 1.62 1463 1.99 -8.3NewLink NLNK ... ... ...dd 19.47 3.75 409 4.73 -41.7NYMtgTr NYMT .80 13.2 10 6.69 5.35 863 6.05 -1.9NYMtT pfB NYMTP 1.94 8.7 ... 26.00 18.66 5 22.35 -11.7NYMtT pfC NYMTO 1.97 8.5 ... 25.56 22.97 6 23.14 -5.5tNYMtgT pfD NYMTN 2.00 8.7 ... 25.27 22.80 30 23.01 -6.8NewatrTc n NEWA ... ... ... 28.20 7.60 276 11.86 +26.3NewsCpA NWSA .20 1.3 ...dd 17.29 12.26 1030 15.97 -1.5NewsCpB NWS .20 1.2 ... 17.70 12.65 182 16.20 -2.4NewtekBsn NEWT 1.72e 9.7 ... 19.40 15.68 48 17.79 -3.8Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 25.99 -2.0Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 5 25.49 +1.6Nexeo Sol NXEO ... ... ... 11.14 6.74 237 10.33 +13.5Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 0 11.75 +22.1NexstarM NXST 1.50f 2.3 6 82.95 55.95 408 64.80 -17.1NextDec n NEXT ... ... ... 20.00 3.95 42 6.57 -21.0NichFncl h NICK ... ... 20 10.35 7.59 2 8.55 -2.8NicoletBc n NCBS ... ... 16 61.98 47.70 25 56.17 +2.6NightstTh n NITE ... ... ... 24.94 10.01 4 14.25 +8.6Noodles NDLS ... ... ...dd 8.20 3.35 213 7.40 +41.0Nordson NDSN 1.20 .9 24 151.84 107.16 195 131.96 -9.9NorSys NSYS ... ... 79 6.24 2.77 4 3.16 -18.1NorestB NBN .04 .2 17 29.95 16.15 28 20.80 -10.2sNthnTech NTIC .40 1.3 32 29.15 14.95 10 29.85 +20.6NorTrst NTRS 1.68 1.6 21 110.81 85.41 1099 107.43 +7.5NthnTr pfC NTRSP 1.46 5.6 ... 27.93 25.00 7 26.35 +.3NorthdBc NFBK .40 2.5 21 19.08 15.14 58 15.78 -7.6Nthrim NRIM .96f 2.7 15 38.15 26.31 12 35.25 +4.1NwstBcsh NWBI .68 4.1 18 17.78 14.95 196 16.74 +.1NwstPipe NWPX ... ... ...dd 21.36 13.33 24 20.39 +6.5NorwdFn s NWFL .88 2.9 23 35.72 24.33 6 29.89 -9.4NovaLfstyl NVFY ... ... ...dd 3.10 1.06 65 1.70 -29.2NovaMeas NVMI ... ... 16 31.88 18.52 98 27.31 +5.4Novan n NOVN ... ... ... 7.33 2.65 51 2.90 -31.3Novanta NOVT ... ... ... 63.60 27.40 225 59.60 +19.2Novavax NVAX ... ... ...dd 2.75 .73 3218 1.62 +30.6Novelion rs NVLN ... ... ...dd 10.68 3.08 26 4.19 +34.3sNovoCure n NVCR ... ... ...dd 25.70 10.50 1884 26.50 +31.2NovumeS n NVMM ... ... ... 4.75 2.30 3 3.20 -29.3NovusTher rs NVUS ... ... ...dd 6.60 3.12 63 4.61 +13.5NuCana n NCNA ... ... ... 30.41 9.32 22 23.76 +135.0NuVasive NUVA ... ... 35 81.68 44.62 1377 53.86 -7.9NuanceCm NUAN ... ... ...cc 19.93 14.02 916 14.81 -9.4Nutanix n NTNX ... ... ... 56.28 14.38 1733 52.15 +47.8NutriSyst NTRI 1.00f 3.5 15 67.95 26.06 864 28.55 -45.7Nuvectra NVTR ... ... ... 15.00 7.21 59 13.03 +67.9NvNq100Dy QQQX 1.48 5.9 ...q 27.23 19.58 91 25.24 +4.3Nvidia NVDA .60 .3 55 254.50 102.11 9297 225.22 +16.4NxStageMd NXTM ... ... ...dd 30.80 20.45 460 26.41 +9.0Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 247 1.92 -45.1NymoxPh NYMX ... ... ...dd 5.10 3.00 59 4.18 +26.7O -:O2Micro OIIM ... ... ... 2.60 1.32 35 1.37 -17.9OFS Cap OFS 1.36a 12.7 8 14.50 10.41 62 10.68 -10.3OFS C25 n OFSSL 1.59 6.3 ... 25.38 24.80 4 25.24 +1.4OHA Inv OHAI .08 5.7 ...dd 1.68 .85 25 1.41 +22.6OP Bancp n OPBK ... ... ... 13.08 12.01 11 12.65 +1.6OReillyAu ORLY ... ... 17 279.23 169.43 3738 257.40 +7.0OSI Sys OSIS ... ... 40 96.64 50.50 156 67.96 +5.6OakVlyBcp OVLY .26e 1.3 18 23.89 13.50 1 20.70 +5.9OaktrSpL OCSL .34m 7.8 ...dd 5.91 3.90 295 4.36 -10.8OaktrSp28 OCSLL 1.53 6.2 ... 25.79 24.01 4 24.84 -1.4OaktStInco OCSI .56m 6.9 10 9.09 7.03 102 8.13 -3.2OasmiaPh n OASM .02p ... ... 3.17 .80 11 1.70 +93.2ObalonT n OBLN ... ... ...dd 13.18 3.17 34 3.89 -41.1ObsEva n OBSV ... ... ... 15.81 5.00 13 12.36 +26.6OceanBio OBCI .05e ... ... 5.71 3.26 44 3.30 -24.0OceanPw rs OPTT ... ... ...dd 3.67 1.02 661 1.11 +.9vjOceanR rs ORIG ... ... ... 154.86 20.22 87 23.99 -10.5OceanFst OCFC .60 2.2 16 29.46 24.02 302 26.69 +1.7Oclaro OCLR ... ... 9 10.93 5.61 2126 7.57 +12.3OconeeFed OFED .40 1.4 31 30.49 25.12 1 28.60 -.3OcularTher OCUL ... ... ...dd 11.79 3.30 213 6.45 +44.9OdonateT n ODT ... ... ... 32.00 15.15 11 21.66 -13.4OdysMr rsh OMEX ... ... ...dd 13.75 2.98 65 7.76 +105.8OfficeDpt ODP .10 4.5 5 6.26 2.00 5347 2.20 -37.9OhioValB OVBC .84 1.9 29 46.65 28.25 5 44.90 +11.1OhrPhar h OHRP ... ... ...dd 2.18 .21 229 .22 -88.1Okta n OKTA ... ... ... 44.30 21.52 915 42.78 +67.0OldDomFrt ODFL .52f .4 37 152.50 82.50 1490 132.93 +1.0OldLnBc OLBK .32 .9 21 35.25 26.01 40 34.72 +17.9OldNBcp ONB .52 3.0 25 18.88 15.38 981 17.55 +.6OldPoint OPOF .44 1.7 20 34.82 24.07 3 26.17 -12.0OldSecBc OSBC .04 .3 17 15.00 10.75 64 14.20 +4.0OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.26 1 10.45 +.2Ollies n OLLI ... ... 32 64.45 36.58 485 62.20 +16.8OlympStl ZEUS .08 .3 14 25.84 15.83 60 23.71 +10.3OmegaFlex OFLX .88 1.3 42 76.63 51.50 10 65.90 -7.7Omeros OMER ... ... ...dd 27.09 8.36 2130 14.82 -23.7Ominto hn OMNT ... ... ... 15.77 2.57 13 2.97 -12.4Omnicell OMCL ... ... ...dd 55.40 38.00 684 44.50 -8.2OnSmcnd ON ... ... 13 27.10 13.65 5759 23.75 +13.4OnTrack OTIV ... ... ... 2.94 .93 86 1.08 -20.6OncoMed OMED ... ... ...dd 5.56 1.74 137 3.02 -26.3Oncobiolog ONS ... ... ... 2.30 .78 15 .93 -28.5Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2Oncobi wtB ONSIZ ... ... ... .63 .02 .06 +166.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 43

Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5tOnconva rs ONTX ... ... ...dd 2.83 .45 813 .42 -72.0OncoSec rs ONCS ... ... ...dd 2.95 .88 574 1.57 -3.4OneGpHosp STKS ... ... ...dd 3.10 1.32 27 2.35 -1.7OneHorz rs OHGI ... ... ...dd 3.38 .57 332 .63 -54.8180 DgrCap TURN ... ... ... 2.45 1.42 12 1.83 -7.1OneStopS n OSS ... ... ...dd 6.25 4.10 4 4.35 -10.91800Flowrs FLWS ... ... 22 13.33 7.80 72 12.75 +19.2OpenText s OTEX .53 1.5 36 40.31 30.88 358 35.52 -.4OpesAcq n OPES ... ... ... 9.88 9.67 3 9.69 +.1OpesAcq un OPESU ... ... ... 10.14 9.11 10.05 +.3OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 28.25 1.62 233 1.92 -58.9Ophthotech OPHT ... ... 1 3.60 2.24 134 2.58 -17.3OpiantPh n OPNT ... ... ... 51.90 17.01 27 19.58 -14.8OpkoHlth OPK ... ... ...dd 7.90 2.66 3463 3.10 -36.7OptiNose n OPTN ... ... 33 25.24 15.01 48 21.12 +11.7Optibase OBAS ... ... ...dd 10.40 6.40 1 8.20 +3.0OptCable OCC .08 3.0 ...dd 3.35 2.13 0 2.70 +12.2OptimB rs OPHC ... ... ...dd 13.96 1.85 4.82 +2.6OpusBank OPB .59e 2.1 39 30.95 20.65 93 28.35 +3.8OramedPh ORMP ... ... ... 11.34 6.15 8 7.39 -17.9OraSure OSUR ... ... 35 23.01 12.61 315 18.02 -4.5Orbcomm ORBC ... ... ...dd 11.99 8.63 376 9.26 -9.0Orbotch ORBK ... ... 24 65.75 30.27 231 57.50 +14.5Organovo ONVO ... ... ...dd 3.19 .91 462 1.18 -11.9Orgenesis n ORGS ... ... ... 16.80 9.33 27 9.60 -30.7OriginAg SEED ... ... ...dd 1.96 .64 154 .69 -18.5OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.94 .70 52 .78 -11.4Oritani ORIT 1.13e 7.3 12 17.75 15.05 98 15.45 -5.8OrrstownF ORRF .52f 2.0 20 26.95 19.93 10 26.50 +5.0OrthoPed n KIDS ... ... ... 23.00 14.00 66 19.26 +.4sOrthox OFIX ... ... ...cc 61.00 37.35 169 60.93 +11.4sOspyEn A n OSPR ... ... ... 9.85 9.47 5 10.00 +4.2OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 9 10.00 +.5OssenInn rs OSN ... ... 17 8.90 1.50 18 2.76 -4.2Otelco OTEL ... ... 10 17.75 6.55 48 14.95 +12.0Otonomy OTIC ... ... ...dd 21.15 2.80 91 3.90 -29.7OttawaBc n OTTW .20f 1.5 ... 14.99 13.35 1 13.65 -5.5OtterTail OTTR 1.34f 3.0 25 48.65 36.45 54 44.40 -.1OvaScience OVAS ... ... ...dd 1.96 .71 631 .91 -34.9Overstk OSTK ... ... ...dd 89.80 13.75 1232 37.25 -41.7Ovid Th n OVID ... ... ...dd 15.93 5.28 41 10.02 +1.5Oxbridge OXBR .48 23.4 4 6.20 1.85 1 2.05 -4.7Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 71 12.78 -8.5OxfordLn OXLC 1.62 15.1 ... 11.10 9.11 154 10.71 +6.6Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 14 25.25 -.6OxfrLn24 pf OXLCM 1.69 6.7 ... 25.93 24.86 1 25.40 +.8OxfSqCap OXSQ .80 13.5 5 7.56 5.15 123 5.94 +3.5OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.5 ... 8.63 5.60 1 8.05 -4.0PAM PTSI ... ... 27 43.20 15.67 11 34.60 +.5PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 2 10.30 -4.2PC Cnnctn CNXN .34e ... 15 29.83 22.66 15 26.81 +2.3PC-Tel PCTI .22 3.1 ... 8.48 5.65 23 7.09 -3.8PCM Inc PCMI ... ... 62 31.20 6.90 542 12.30 +24.2PCSB Fn n PCSB .03p ... ...cc 22.34 16.00 38 20.39 +7.0PDC Engy PDCE ... ... ...dd 59.69 36.74 620 55.24 +7.2PDF Sol PDFS ... ... 28 23.93 10.80 137 11.24 -28.4PDL Bio PDLI .20 6.8 4 3.55 2.05 851 2.94 +7.3PDL Cmt n PDLB ... ... ... 16.95 14.46 1 15.10 -.5sPHI vtg PHII ... ... ...dd 13.24 9.01 9 13.00 +11.2PHI nv PHIIK .20 1.6 ...dd 13.25 8.09 42 12.44 +7.5PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 56 12.15 -5.1PLX Phr rs PLXP ... ... ... 9.41 3.20 2 4.05 -41.3PRA Grp PRAA ... ... 29 40.55 25.72 201 35.95 +8.3PRA Hlth PRAH ... ... 58 95.90 61.93 784 81.61 -10.4PRGX Glbl PRGX ... ... ...dd 10.30 5.40 62 9.75 +37.3PTC Inc PTC ... ... ...cc 86.49 51.02 909 82.73 +36.1PTC Thera PTCT ... ... ...dd 33.22 10.65 1197 27.95 +67.6PacWstBc PACW 2.40f 4.6 16 54.86 43.08 895 52.18 +3.5Paccar PCAR 1.00 1.6 12 79.69 61.93 3217 64.26 -9.6PacBiosci PACB ... ... ...dd 5.70 2.02 355 2.56 -3.0PacEthanol PEIX ... ... ...dd 7.50 2.75 295 3.55 -22.0PacMerc PMBC ... ... 22 10.00 6.85 7 9.60 +9.7PacPreBc PPBI .15p ... 26 46.05 32.05 756 40.15 +.4PaciraPhm PCRX ... ... ...dd 52.48 26.95 442 34.45 -24.5PainThr rs PTIE ... ... ...dd 12.80 3.10 30 7.93 +98.3PanASlv PAAS .14f .8 21 19.56 13.99 890 16.68 +7.2PangaeaL PANL ... ... 2 8.40 2.13 18 2.98 -19.0PapaJohns PZZA .90 1.4 23 85.20 54.00 654 62.88 +12.1PapaMurph FRSH ... ... ...dd 6.50 3.50 159 5.01 -6.9ParatekPh PRTK ... ... ...dd 29.00 10.10 422 10.60 -40.8ParkCity PCYG ... ... 42 15.00 8.10 39 8.85 -7.3ParkOh PKOH .50 1.3 16 47.90 34.33 12 37.55 -18.3ParkeBcp PKBK .48b 2.0 17 24.55 11.65 18 23.65 +15.1ParkrVs rs PRKR ... ... ...dd 2.72 .70 17 .75 -29.4PrtnrCm PTNR ... ... 19 6.60 4.01 1 4.48 -27.2PathfdBcp PBHC .24f 1.5 23 16.64 14.53 3 16.01 +4.0PatrkInd s PATK ... ... 23 72.35 42.77 838 60.10 -13.5PatrNBc rs PNBK .04 .2 30 21.00 14.60 2 19.50 +9.2PatriotTr n PATI ... ... 12 22.05 16.72 2 18.50 +6.4PatternEn PEGI 1.68 9.2 ...cc 26.56 16.58 680 18.23 -15.2Patterson PDCO 1.04 4.4 13 48.30 21.09 1664 23.38 -35.3PattUTI PTEN .16f .8 ...dd 25.03 14.83 5524 21.11 -8.3Pavmed n PAVM ... ... ...dd 9.31 1.35 91 1.57 -31.3Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.00 3.3 24 73.10 54.20 1457 60.75 -10.8Paylocity PCTY ... ... ...cc 57.16 39.14 168 54.35 +15.2PayData rs PYDS ... ... ...dd 4.10 1.17 25 1.66 -34.4PayPal n PYPL ... ... 52 86.32 43.95 13606 76.03 +3.3pdvWirelss PDVW ... ... ...dd 39.75 21.40 16 29.60 -7.8PeakRsts SKIS .28 5.9 ...dd 6.10 4.00 6 4.75 -12.0PeapkGl PGC .20 .6 19 38.00 29.20 36 33.95 -3.1Pegasyst PEGA .12 .2 ...cc 64.85 44.90 165 61.45 +30.3PnnNtGm PENN ... ... 55 33.30 17.56 4333 29.65 -5.4PennVa n PVAC ... ... ... 48.17 31.00 106 46.37 +18.6PennantPk PNNT .72 10.6 8 8.17 6.29 211 6.81 -1.4PenPkFR PFLT 1.14 8.6 12 14.65 12.00 76 13.32 -2.9PennsWd PWOD 1.88 4.3 17 50.00 38.12 2 44.16 -5.2PensarAc n WRLS ... ... ... 10.17 7.75 0 9.80 +1.3PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 .44 -12.0PensarA un WRLSU ... ... ... 11.48 10.02 2 10.43 +1.1PeopUtdF PBCT .70f 3.8 20 20.26 15.97 2238 18.46 -1.3PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 9 25.51 -9.9PeBcOH PEBO 1.12f 3.0 17 38.03 29.55 33 36.78 +12.8PeopBNC PEBK .52f 1.7 18 36.12 19.65 2 31.12 +1.4PeopFSvc PFIS 1.28 2.7 17 51.56 39.00 2 47.58 +2.1PeopUtah n PUB .40f 1.3 29 33.90 24.63 13 31.95 +5.4PepsiCo PEP 3.22 3.1 21 122.51 100.85 5957 103.26 -13.9Percptr PRCP .15 1.7 51 10.81 6.80 18 8.69 -10.4Percient PRFT ... ... 47 24.69 16.20 190 24.63 +29.2Performnt PFMT ... ... ...dd 3.52 1.52 32 3.05 +84.8tPerionNwk PERI ... ... ... 2.06 .72 98 .73 -28.7sPermaFix PESI ... ... ... 4.45 3.10 29 4.30 +17.8PermaPip PPIH ... ... ...dd 9.40 7.50 3 9.00 PernixT rs PTX ... ... ...dd 7.15 2.00 102 2.36 -1.7PerryEllis PERY ... ... 7 28.00 16.35 105 26.14 +4.4PershGld rs PGLC ... ... ... 3.31 1.83 7 2.02 -15.8PetIQ n PETQ ... ... ... 28.23 17.03 103 22.82 +4.5PetMed PETS 1.00f 2.9 23 57.80 22.74 233 34.83 -23.5PFSweb PFSW ... ... ...dd 9.92 5.90 6 9.23 +24.2PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9PhibroAH PAHC .40 .9 29 44.55 28.30 71 43.80 +30.7PhotrIn PLAB ... ... 46 11.75 7.20 319 7.90 -7.3PierisPhm PIRS ... ... ... 9.75 2.28 243 6.31 -16.4PilgrimsP PPC ... ... 10 38.39 20.28 833 23.19 -25.3PingtanM PME .04 1.2 22 5.08 1.99 147 3.45 +13.1PinnclEnt PNK ... ... ... 33.59 18.30 557 31.92 -2.5PinnaclFn PNFP .56 .9 21 70.30 58.40 544 65.25 -1.6PioneerPw PPSI ... ... 14 7.95 4.75 4 5.95 -21.8Pixelwrks PXLW ... ... ... 7.05 3.50 234 4.25 -32.9sPlatEag n EAGL ... ... ... 9.85 9.60 4 9.85 +1.0PlatEag un EAGLU ... ... ... 11.00 8.00 37 10.15 +1.4PlayaHot n PLYA ... ... ...dd 12.27 9.41 332 10.51 -2.6Plexus PLXS ... ... 17 66.78 49.06 673 54.70 -9.9PlugPowr h PLUG ... ... ...dd 3.21 1.53 2268 1.86 -21.2sPlumasBc PLBC .36f 1.3 15 28.16 17.93 3 27.95 +20.5PluristemT PSTI ... ... 10 2.12 1.06 127 1.24 -10.1PoageBksh PBSK .24 1.3 23 21.00 17.20 3 19.15 -8.8PointrTel h PNTR ... ... 20 19.65 8.65 13 14.42 -22.5PointsInt g PCOM ... ... 47 12.49 7.70 31 10.70 +4.0PolarPwr n POLA ... ... ... 7.62 4.01 10 6.27 +25.1Polarity rs COOL ... ... ... 32.63 10.33 239 17.66 -23.9Pool Corp POOL 1.48 1.1 35 150.26 97.25 315 137.21 +5.8PopeRes POPE 2.80 4.1 31 79.50 66.60 0 68.61 -1.6sPopular BPOP 1.00 2.1 24 47.46 32.04 890 47.23 +33.1Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 6 24.58 +1.2PopCpII pf BPOPM 1.53 6.7 ... 24.20 17.66 4 22.74 +.6PorterBc rs PBIB ... ... ...dd 15.55 8.85 1 13.27 -7.3PortolaPh PTLA ... ... ...dd 67.10 30.10 523 34.56 -29.0Potbelly PBPB ... ... ...dd 14.28 10.50 124 11.55 -6.1PotltchDel PCH 1.60 3.1 28 56.35 43.15 288 52.05 +4.3PowellInds POWL 1.04 3.4 ...cc 38.73 22.80 24 30.96 +8.1PwrInteg POWI .64f 1.0 35 86.60 60.55 433 65.90 -10.4PS VarRate VRIG .57 2.3 ... 25.35 25.06 37 25.16 -.2PS MStrAlt LALT ... ... ...q 23.50 19.26 0 22.10 +4.0PSOpYCmd PDBC ... ... ...q 18.50 14.95 861 18.35 +5.2PwSGDrChi PGJ .20e .4 ...q 50.87 34.94 31 44.63 -.4PwShDiv PFM .50e 2.0 ...q 27.77 23.66 8 25.41 -3.9PwShHiYD PEY .54 3.1 ...q 18.61 16.45 86 17.19 -3.5PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 134 15.87 -4.1PwSNsdMo DWAQ .06e .1 ...q 114.32 85.06 0 104.78 +2.1PwS Utils PUI .63e 2.3 ...q 29.97 23.64 4 26.94 -3.2PwSWtr PHO .18e .6 ...q 31.82 26.16 57 30.44 +.6PSNasIntnt PNQI ... ... ...q 141.10 95.97 48 128.44 +11.0PSMoment PDP .11e .2 ...q 55.77 45.07 32 53.11 +2.9PSBuybk PKW .52e .9 ...q 63.49 50.99 67 57.58 -2.4PSh Tech PTF .26e .5 ...q 60.98 44.43 2 56.82 +7.8PSh Hlthcr PTH ... ... ...q 83.20 52.88 17 78.16 +8.5PSh Inds PRN .19e .3 ...q 64.86 51.79 3 58.34 -4.3PSh Fincl PFI .14e .4 ...q 37.29 29.42 4 35.37 +.7PSh Engy PXI .69e 1.6 ...q 42.58 30.10 4 42.42 +7.4PSh CnsStp PSL .67e 1.0 ...q 69.99 58.07 4 67.73 +4.1PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 2 50.53 +.5PSh BasM PYZ .61e .9 ...q 75.26 58.94 2 68.79 -2.6PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 16 131.83 +1.5PSDvMom PIZ .26e .9 ...q 29.70 23.97 26 27.42 -.8PSEmMom PIE .12e .6 ...q 22.22 16.23 24 20.80 +1.2PShTact n DWIN 1.18 4.7 ... 28.33 24.71 7 24.87 -7.5PS Rs1KLB USLB ... ... ...q 32.32 28.13 5 30.83 -1.2PS IntlLB IDLB ... ... ...q 32.01 26.62 2 30.70 +1.8PS DWAtac DWTR ... ... ...q 30.31 24.34 2 28.59 +1.2PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 2 61.15 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 0 24.47 -1.6PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 1 71.20 -4.8PS IntBybk IPKW .29e .8 ...q 40.14 30.89 33 37.54 -.1PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 0 27.44 +.2PS SC Egy PSCE .14e .9 ...q 17.23 11.37 22 16.39 +6.4PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 4 58.22 +4.0PS SmCMo DWAS .07e .1 ...q 53.05 40.05 19 49.84 +2.3PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 1650 55.47 +.8PS P&CIns KBWP .69e 1.0 ...q 63.06 52.71 6 61.91 +4.2PSKbwHiDv KBWD 2.10 9.1 ...q 24.94 21.09 50 23.06 -2.3PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 6 54.43 -.1PSKbwReit KBWY 2.58 8.3 ...q 39.23 29.75 52 31.19 -11.9PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 3 52.11 -1.3PS SCMatl PSCM .41e .8 ...q 55.75 43.76 2 52.26 -.1PS SC Info PSCT .08e .1 ...q 83.13 71.05 9 77.80 +1.8PS GlbGold PSAU .10e .5 ...q 21.85 17.58 3 18.87 -4.0PS SC Ind PSCI .54e .8 ...q 67.63 52.88 2 64.50 PS SC HCre PSCH ... ... ...q 118.29 79.74 30 115.16 +16.9PSh1-30Tr PLW .66 2.1 ... 33.52 30.98 41 31.15 -5.0PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 6 26.00 -.1PwShs QQQ QQQ 1.52e .7 ...q 175.21 133.80 42728 161.99 +4.0PranBio rs PRAN ... ... ... 3.79 1.75 8 2.00 -35.9Precipio n PRPO ... ... ... 28.16 .37 379 .41 -65.8PrecTh rs AIPT ... ... ...dd 2.50 .81 248 1.01 PfdBkLA PFBC .88 1.3 21 67.65 48.89 44 65.96 +12.2PrefrmdLn PLPC .80 1.2 31 85.63 44.80 17 68.31 -3.9PremFin PFBI .60 3.0 14 22.92 16.78 7 20.20 +.6Premier PINC ... ... ...dd 36.50 27.16 333 32.89 +12.7Presbia n LENS ... ... ... 7.14 1.86 1 2.20 -41.8Presidio n PSDO ... ... ... 19.74 12.75 50 15.83 -17.4 PriceTR TROW 2.80 2.5 21 120.07 67.62 1558 112.30 +7.0PrSmrt PSMT .70 .8 36 93.55 77.50 147 89.00 +3.4PrmEgy PNRG ... ... ...dd 70.30 39.80 0 66.00 +28.2PrimoWtr PRMW ... ... ...dd 13.86 10.47 110 12.69 +1.0Primoris PRIM .24 .9 18 30.00 21.84 383 26.01 -4.3PrinPrice PSET .16e ... ... 34.46 28.19 32.18 PrinShHld PY .33e ... ... 34.81 27.98 0 31.86 -2.3PrinHlIn ef BTEC ... ... ... 35.50 25.39 1 31.55 +.3PrinMill ef GENY .06e ... ... 38.17 27.38 12 34.92 +.6Prin US SC PSC ... ... ... 33.19 27.61 31.47 -.8PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9PrinFncl PFG 2.08f 3.4 13 75.59 57.62 1153 61.27 -13.2ProDex PDEX ... ... 28 8.00 4.55 1 6.78 -.3ProPhaseL PRPH ... ... ...dd 3.43 1.84 1 2.87 +32.3ProQRTher PRQR ... ... ...dd 6.90 2.75 59 3.80 +17.8PrUltBio s BIB ... ... ...q 69.62 44.62 108 52.99 -5.5PrUltPQ s TQQQ ... ... ...q 190.52 90.86 5797 146.09 +5.3ProDvrs h rs IPDN ... ... ... 9.95 2.45 15 2.86 -30.1ProrEng PFIE ... ... 1 4.09 1.11 518 3.40 +77.1PrognicsPh PGNX ... ... ...dd 8.63 4.60 959 6.91 +16.1ProgrsSoft PRGS .56 1.5 33 53.60 28.63 209 37.35 -12.3Proofpoint PFPT ... ... ...dd 127.35 74.42 624 123.67 +39.3PShtQQQ rs SQQQ ... ... ...q 35.86 14.46 18095 17.34 -19.4ProS Ris n EQRR ... ... ... 50.68 38.13 3 47.97 +2.8PrUlNBio rs UBIO ... ... ... 46.35 24.43 81 29.88 -11.2ProUNShBio ZBIO ... ... ... 18.36 8.03 2 10.55 -7.4ProUShBio BIS ... ... ...q 29.66 17.52 62 21.43 -2.8ProspctCap PSEC .72 11.3 7 9.45 5.51 1412 6.37 -5.5ProtagTh n PTGX ... ... ...dd 23.97 7.85 57 8.84 -57.5ProteonTh PRTO ... ... ...dd 2.85 1.10 12 2.20 +15.8Proteos n PTI ... ... ... 8.61 1.41 347 5.28 -9.4Prothena PRTA ... ... ...dd 70.00 10.43 2752 11.79 -68.6ProvidSv PRSC ... ... 25 79.38 43.19 64 77.44 +30.5ProvidBc n PVBC ... ... ... 27.38 19.75 1 23.55 -11.0ProvFnH PROV .56 3.1 21 20.35 17.62 6 18.33 -.4PrudntlBcp PBIP .20 1.1 92 18.96 15.81 2 18.48 +5.0PsychmCp PMD .72f 3.5 23 27.99 15.99 5 20.86 +1.5Pulmatrix PULM ... ... ...dd 3.42 .42 725 .47 -66.5PulseBio n PLSE ... ... ...dd 39.50 9.81 161 17.32 -26.6PumaBiotc PBYI ... ... ...dd 136.90 28.35 436 64.20 -35.1PureAcq un PACQU ... ... ... 10.20 10.08 278 10.19 +.7PureCycle PCYO ... ... ...dd 9.65 5.85 13 9.10 +9.0PurplInv n PRPL ... ... ... 13.90 7.65 62 8.60 -14.4PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 23 1.10 -65.8QAD Inc B QADB .24 .7 ...dd 36.75 21.58 5 33.51 +8.7QAD A QADA .29 .6 ...dd 50.35 29.40 31 45.15 +16.2QCR Hld QCRH .24f .5 18 50.00 39.85 49 46.15 +7.7QIWI plc QIWI .84e 4.8 17 26.55 13.67 209 17.40 +.4Qorvo QRVO ... ... ...dd 86.84 62.68 1250 68.48 +2.8tQualcom QCOM 2.48f 4.9 ...dd 69.28 48.87 13600 50.47 -21.2QualitySys QSII .70 5.1 27 17.74 12.24 189 13.62 +.3Qualstar rs QBAK ... ... ... 13.50 4.77 10 10.74 +27.9Qualys QLYS ... ... 77 85.00 36.70 200 78.85 +32.9Quantenn n QTNA ... ... ... 22.50 9.60 156 13.07 +7.1Quanterx n QTRX ... ... ... 24.81 15.30 77 16.90 -21.3Quartrhill g QTRH .05 ... 5 2.20 1.26 14 1.52 -17.4QuestRes rs QRHC ... ... ...dd 3.00 1.03 18 1.89 -17.8QuickLog h QUIK ... ... ...dd 2.22 1.15 73 1.40 -19.5Quidel QDEL ... ... ...dd 57.30 23.02 405 55.97 +29.1QuinStreet QNST ... ... ...cc 14.65 3.36 1109 10.91 +30.2Qumu Cp QUMU ... ... ...dd 3.28 1.42 4 1.83 -22.8Quotinet QTNT ... ... ... 7.74 2.78 588 4.03 -18.6QuratQVC A QRTEA ... ... 22 29.11 20.74 2258 23.68 -3.0QuratQVC B QRTEB ... ... 24 28.90 19.40 1 23.74 -3.3R -:R1 RCM n RCM ... ... ... 8.20 3.05 282 7.63 +73.0RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 68 27.93 +2.0RBC Bear ROLL ... ... 39 139.95 94.97 93 119.28 -5.6RCI Hosp RICK .12 .4 11 33.78 16.32 20 27.92 -.2RCM RCMT 1.00e ... 30 7.50 4.60 28 5.15 -17.6RF Inds RFIL .08 1.4 ...dd 6.35 1.40 44 5.60 +107.4RGC Res s RGCO .62 2.4 30 31.99 21.21 3 25.51 -5.8RLJ Ent rs RLJE ... ... ... 5.24 2.49 5 4.58 +24.5RMG Net rs RMGN ... ... ...dd 3.60 .75 36 1.14 +39.0RMR Gp h RMR 1.00 1.3 43 82.70 42.36 56 74.20 +25.1RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.8 5 15.15 9.74 141 11.04 -17.9RTI Surg RTIX ... ... ...dd 6.00 3.85 109 4.40 +7.3RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 2.51 120 2.65 -52.3RaPhrm n RARX ... ... ...dd 27.84 4.78 84 6.14 -27.8RadNet RDNT ... ... 47 14.85 6.00 677 13.05 +29.2RadaElc rs RADA ... ... ...dd 3.86 1.07 138 2.30 -25.3Radcom RDCM ... ... 67 22.45 17.00 27 18.20 -8.3RadiSys RSYS ... ... ...dd 4.39 .53 300 .77 -23.1RadiusHlth RDUS ... ... ...dd 49.16 24.66 351 32.97 +3.8Radware RDWR ... ... ...dd 22.50 15.28 64 22.11 +14.0RamacoRs n METC ... ... ... 9.35 3.81 54 6.98 +1.5Rambus RMBS ... ... ...cc 15.50 11.30 467 13.63 -4.1RandCap RAND ... ... 18 3.50 2.54 2.55 -15.5Randgold GOLD 1.00f 1.2 25 108.29 77.70 318 80.04 -19.1RandBcp n RNDB ... ... ... 16.49 13.36 11 16.00 +4.2Rapid7 n RPD ... ... ...dd 28.73 14.75 307 28.44 +52.4RaveRest RAVE ... ... ...dd 2.33 1.12 11 1.31 -10.5RavenInds RAVN .52 1.4 37 40.85 26.70 150 37.55 +9.3ReShape rs RSLS ... ... ... 6.45 .28 100 .53 -64.2ReadIntlA RDI ... ... 12 17.50 14.37 17 15.80 -5.4ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3RealGSol rs RGSE ... ... ...dd 3.25 .60 91 .92 -37.8RealNetwk RNWK ... ... ...dd 5.00 2.63 62 3.61 +5.6Rl NxtEc n BLCN ... ... ... 25.05 21.69 32 22.53 -7.1RealPage RP ... ... 70 56.41 32.30 413 53.70 +21.2ReataPh n RETA ... ... ...dd 40.88 19.31 158 26.19 -7.5ReconTech RCON ... ... ...dd 5.36 .64 31 1.26 -3.1RecroPhm REPH ... ... ... 12.23 5.81 101 11.50 +24.3RedRobin RRGB ... ... 28 74.11 45.70 186 64.15 +13.7RedRkRs n RRR .40 1.3 ... 35.77 21.41 363 30.41 -9.9RedViolt n RDVT ... ... ... 46.40 5.05 35 6.22 -86.6Redn n RDFN ... ... ... 33.49 19.18 802 21.68 -30.8RedhillBio RDHL ... ... ... 11.25 4.30 91 4.99 -2.9Regenrn REGN ... ... 29 543.55 310.51 802 323.97 -13.8RegnxBio n RGNX ... ... ...dd 42.00 16.30 298 37.90 +14.0RegulusTh RGLS ... ... ...dd 1.95 .63 253 .67 -35.5Reis Inc REIS .76f 3.7 ...dd 22.35 15.95 6 20.80 +.7ReliantBcp RBNC .32f 1.4 23 27.49 21.31 1 22.86 -10.8Reliv In rs RELV ... ... ...dd 13.77 3.72 1 4.53 -5.0RemarkHld MARK ... ... ...dd 15.10 1.93 246 5.72 -41.2Renasant RNST .80f 1.7 20 46.95 37.68 114 46.14 +12.8RenewEn REGI ... ... ...dd 14.10 9.50 365 13.25 +12.3RenminTi rs ABAC ... ... ... 4.76 1.60 1 2.27 -23.0RentACt RCII .32 3.2 17 13.89 7.22 1349 10.10 -9.0Replgn RGEN ... ... 53 46.81 29.56 525 37.85 +4.3sRepBncp RBCAA .97f 2.2 17 44.04 33.17 24 43.64 +14.8RepFBcp FRBK ... ... 59 9.90 8.00 120 8.30 -1.8resTORbi n TORC ... ... ... 21.10 7.55 251 8.63 -48.9RschFrnt REFR ... ... ...dd 1.55 .85 29 .94 -10.1Resonant RESN ... ... ... 8.55 3.17 1217 4.24 -43.2ResConn RECN .48 3.0 25 17.00 12.05 152 15.95 +3.2RestorRob n HAIR ... ... ...dd 11.95 3.80 78 4.40 -4.3RetailOpp ROIC .78 4.6 50 21.94 16.18 893 16.83 -15.6tRetoEco n RETO ... ... ... 12.75 5.40 64 5.25 -25.5Retrophin RTRX ... ... ...dd 28.25 15.55 236 27.17 +29.0RevanceTh RVNC ... ... ...dd 37.45 18.43 400 27.65 -22.7RevenHo n RVEN ... ... ... 6.75 2.37 9 2.58 -44.3RevolutL rs RVLT ... ... ... 9.00 2.95 89 3.51 +6.7ReWalkRob RWLK ... ... ...dd 3.20 1.05 149 1.10 RhythmP n RYTM ... ... ...dd 33.81 16.80 53 23.96 -17.5RibbnCm n RBBN ... ... ... 8.36 4.97 662 5.69 -26.4RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .69 9 1.56 +5.4RichrdElec RELL .24 2.6 ... 9.28 5.31 44 9.12 +35.3RigelPh RIGL ... ... ...dd 4.71 2.14 1643 3.65 -5.9RigNet RNET ... ... ...dd 21.35 12.70 18 15.15 +1.3RiminiSt n RMNI ... ... ... 10.40 .20 7 7.72 -2.4RiotBlck RIOT 1.00p ... ... 46.20 3.03 656 7.47 -73.7RiseEdCy n REDU ... ... ... 18.60 9.50 34 15.72 +6.3RittrPh rs RTTR ... ... ... 11.00 1.83 22 2.72 -17.3RivrvwBcp RVSB .12 1.3 21 9.75 6.46 44 9.11 +5.1RocktPh n RCKT ... ... ... 20.60 3.40 58 16.83 +61.2RockwllM RMTI ... ... ...dd 8.98 4.84 67 5.37 -7.7sRockyBr RCKY .44 1.8 16 24.00 12.20 109 24.15 +27.8RkyMChoc RMCF .48 4.1 20 13.23 11.05 4 11.63 -1.3Roku n ROKU ... ... ...cc 58.80 15.75 2172 32.91 -36.4Rosehill n ROSE ... ... ... 11.69 5.52 58 7.95 +1.1Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 12.74 6.50 8.01 -28.9RosettG rs ROSG ... ... ... 2.82 .23 695 .43 -22.2RossStrs s ROST .90f 1.1 23 85.66 52.85 1885 80.42 +.2RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 361 89.36 +8.8Rubicon rs RBCN ... ... ... 10.45 6.40 8 6.77 -15.2RmblOn B n RMBL ... ... ... 5.70 3.53 15 5.00 -3.8RushEntA RUSHA ... ... 27 55.40 34.30 379 41.97 -17.4RushEntB RUSHB ... ... 31 52.76 31.92 28 39.94 -17.2sRuthsHosp RUTH .44f 1.6 28 26.90 17.95 173 26.85 +24.0Ryanair RYAAY 1.55e 1.4 ... 127.61 90.28 382 111.85 +7.4S -:S&T Bcp STBA 1.00 2.3 19 44.13 32.75 104 43.11 +8.3S&WSeed SANW ... ... ... 5.20 2.90 12 3.50 -10.3SB FinGp SBFG .32f 1.7 13 19.58 15.61 5 18.91 +2.3SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7SBA Com SBAC ... ... ...cc 177.67 122.43 1030 165.22 +1.1SEI Inv SEIC .60f .9 25 78.35 49.45 2472 63.35 -11.8SelasLf rs SLS ... ... ... 19.80 3.43 60 5.30 -32.6SG Blck n SGBX ... ... ... 7.00 3.70 17 4.59 -23.2SGOCO rs SGOC ... ... ... 2.55 .90 8 1.04 -1.9SI Fincl SIFI .24 1.7 15 16.45 13.75 10 14.35 -2.4SIGA Tc n SIGA ... ... ... 6.39 5.61 64 6.05 +2.4SLM Cp SLM ... ... 19 13.14 9.65 2707 11.80 +4.4SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 14 71.00 +3.3SmartGlb n SGH ... ... 11 56.69 11.50 682 41.22 +22.3SMTC hg SMTX ... ... ... 2.52 1.10 2 2.44 +29.0SORL SORL ... ... 3 9.74 3.59 215 4.23 -37.1SP Plus SP ... ... 21 41.70 28.10 49 36.55 -1.5SPAR Gp h SGRP ... ... ... 3.75 .87 23 1.25 +1.6SpdDorWrF DWFI ... ... ... 26.06 24.41 44 24.56 -2.9SPI Eng rs SPI ... ... ... 2.61 .30 .49 -23.2SPS Cmce SPSC ... ... 99 67.18 45.02 155 65.21 +34.2SS&C Tch s SSNC .28 .6 31 53.99 35.85 1105 49.82 +23.1SSLJ.cm n SSLJ ... ... ... 5.75 3.12 14 4.39 +25.0SSR Mng g SSRM ... ... 18 11.40 7.64 385 10.15 +15.5SVB FnGp SIVB ... ... 26 271.79 159.44 534 257.37 +10.1SabanCap n SCAC ... ... ... 10.20 9.84 10.02 +1.1SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 1 10.69 +1.6SabraHltc SBRA 1.80e 10.3 15 29.09 15.78 1606 17.55 -6.5SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 5 25.18 -1.0SabreCorp SABR .56 2.7 24 25.01 17.30 1607 20.45 -.2SAExplr rs SAEX ... ... ...dd 5.76 1.18 12 1.51 -31.4SaftyInsGr SAFT 3.20 3.9 20 84.00 65.75 13 81.35 +1.2SageThera SAGE ... ... ...dd 195.97 59.57 316 143.66 -12.8Saia Inc SAIA ... ... 32 80.25 41.28 574 66.90 -5.4SalemMda SALM .26 7.8 12 8.25 3.25 66 3.33 -26.1SalisbryBc SAL 1.12 2.6 16 51.80 39.00 0 43.71 -2.1SanderFm SAFM 1.28 1.1 8 176.43 108.82 262 115.94 -16.5SndySpr SASR 1.12f 2.8 18 45.64 36.41 151 40.15 +2.9Sanlp JBSS 2.00e ... 21 74.69 54.32 29 58.49 -7.5SangTher SGMO ... ... ...dd 27.50 4.05 7899 16.25 -.9Sanmina SANM ... ... 18 42.95 24.60 696 30.65 -7.1Sano rt GCVRZ ... ... ... .49 .26 23 .44 +15.8Sapiens SPNS .20e 2.2 ...cc 14.30 8.01 3 9.02 -21.7SareptaTh SRPT ... ... ...dd 84.37 28.82 635 78.95 +41.9Savara rs SVRA ... ... ...dd 17.19 4.60 89 8.99 -39.4scPhrma n SCPH ... ... ...dd 18.17 9.70 13 9.91 -18.0ScanSource SCSC ... ... 12 45.35 31.40 75 34.70 -3.1Schmitt h SMIT ... ... ...dd 4.47 1.55 33 1.96 -28.5Schnitzer SCHN .75 2.4 10 38.85 17.80 178 31.75 -5.2Scholastc SCHL .60 1.4 ...dd 46.59 33.51 105 41.55 +3.6Schulmn SHLM .82 1.9 32 43.88 25.00 105 43.05 +15.6SciGames SGMS ... ... ...dd 56.45 21.90 593 51.35 +.1Scynexis SCYX ... ... ...dd 2.94 1.05 330 1.23 -47.0SeaChange SEAC ... ... ... 4.03 2.35 92 3.20 -18.6SeacstBkg SBCF ... ... 24 28.44 20.58 207 27.70 +9.9SeagateT STX 2.52 4.2 15 62.70 30.60 2272 59.34 +41.8SeanrgM rs SHIP ... ... ...dd 1.66 .58 30 .85 -18.3Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 13.69 1.99 433 3.22 -10.1 SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 236 1.85 -28.8SeaSpine n SPNE ... ... ...dd 13.46 7.37 11 11.33 +12.0SeattGen SGEN ... ... ...dd 71.32 45.31 1005 48.86 -8.7SecndSight EYES ... ... ...dd 2.58 .90 166 1.62 -15.2ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 18 10.51 +8.8SecWkA A n SCWX ... ... ...dd 12.99 7.83 71 10.78 +21.5SecNtl lf SNFCA .23t ... 6 6.76 4.05 2 5.25 +5.0SelectBc lf SLCT ... ... 23 14.06 10.90 15 13.17 +4.2SelIncREIT SIR 2.04 10.6 17 26.72 17.90 340 19.32 -23.1SelectaB n SELB ... ... ... 24.02 7.95 96 11.92 +21.5SelectvIns SIGI .72 1.2 20 62.40 46.28 176 60.65 +3.3SmLEDS rs LEDS ... ... ...dd 10.49 1.61 1304 4.73 +26.8Semtech SMTC ... ... 50 44.85 31.30 643 40.75 +19.2SenecaB SENEB ... ... 24 39.00 28.65 28.80 -15.3SenecaA SENEA ... ... 11 38.15 27.00 50 29.85 -2.9tSenesTc n SNES ... ... ...dd 8.00 .42 35 .44 -38.5SenHous SNH 1.56 10.3 10 22.01 14.88 1114 15.18 -20.7SenHous 42 SNHNI 1.41 5.8 ... 25.70 22.48 9 24.18 -4.3SenHous 46 SNHNL 1.56 6.2 ... 27.42 25.00 25 25.22 -6.1Senmiao n AIHS ... ... ... 8.91 5.00 95 7.36 +30.3Senomyx SNMX ... ... ...dd 1.71 .56 101 1.14 -12.3SensusHlt n SRTS ... ... ... 6.25 3.38 2 5.87 +13.8SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.65 -1.0SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 3 10.05 +.8SeqentialB SQBG ... ... ...dd 4.08 1.36 44 1.89 +6.2SeresTh n MCRB ... ... ...dd 17.42 6.65 130 7.70 -24.1SvcSource SREV ... ... ...dd 4.17 2.61 216 3.90 +26.2ServiFst s SFBS .44f 1.0 23 44.44 32.54 45 43.04 +3.7SevStars h SSC ... ... ...dd 7.00 1.26 559 2.56 -44.5SevernBc SVBI .12 1.6 34 8.20 6.70 6 7.50 +3.4SharingE rs SEII ... ... 40 12.40 2.61 9 3.18 -58.0Sharps SMED ... ... ...dd 5.73 3.74 12 4.05 -1.0SharpSprg SHSP ... ... ...dd 7.64 3.07 13 6.30 +43.1ShndTele s SHEN .26f .7 ... 41.80 28.00 74 38.80 +14.8ShiftPixy n PIXY ... ... ... 11.64 2.00 83 2.70 -6.3Shiloh SHLO ... ... 29 14.97 6.45 45 8.62 +5.1Shineco n TYHT ... ... ... 4.95 1.31 1 1.52 -33.9Shire SHPG 1.05e .7 92 192.15 123.73 1834 160.76 +3.6ShoeCarnvl SCVL .30 1.2 22 28.38 15.08 127 24.75 -7.5ShoreBcsh SHBI .28 1.5 19 20.09 15.17 17 18.67 +11.8ShotSpot n SSTI ... ... ... 33.19 9.33 110 28.68 +104.1Shuttery SFLY ... ... ...cc 86.41 39.76 702 82.68 +66.2SiebertFn SIEB .10a 1.2 ...dd 21.61 3.52 12 8.28 -38.7SiennaBi n SNNA ... ... ... 29.25 13.37 27 19.67 +8.4Sientra SIEN ... ... ...dd 16.68 7.20 344 13.29 -5.5SierraBc BSRR .64 2.2 19 29.55 23.10 33 28.49 +7.3SierOnc g n SRRA ... ... ...dd 4.09 1.10 342 1.95 -47.7SierraWr SWIR ... ... 22 31.95 15.10 172 17.50 -14.4SifyTech SIFY .02e .9 ... 3.15 .69 189 1.96 +9.6SigmaDsg SIGM ... ... ...dd 7.00 5.50 341 6.25 -10.1SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3tSigmaLb n SGLB ... ... ... 4.48 1.07 27 1.11 -48.4Sigmatr SGMA ... ... 13 11.61 5.02 28 6.66 -34.2SignatBk SBNY ... ... 25 161.92 116.68 754 129.93 -5.3SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40f 1.4 18 32.50 26.97 649 28.80 -2.0SilcLtd SILC 1.00 2.8 18 77.95 32.00 65 36.30 -48.2SilcnLab SLAB ... ... 88 101.90 66.35 494 95.40 +8.0SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 385 48.17 -9.0SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2SilvrSun n SSNT .06e ... ... 5.22 2.90 4.00 -5.5Silvercrest SAMG .56f 3.6 24 16.80 11.85 17 15.55 -3.1SimmnsFst s SFNC ... ... 19 30.90 24.88 375 30.35 +6.3SimplyGd n SMPL ... ... ... 16.01 10.93 507 12.77 -10.4SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.4 38 18.00 11.00 29 17.65 +9.6Sina SINA ... ... 45 124.60 72.26 374 93.21 -7.1Sinclair SBGI .72 2.5 11 41.15 26.70 1660 28.90 -23.6SinoGlobl SINO ... ... ...dd 3.99 1.04 109 1.12 -56.1Sinovac h SVA ... ... ...dd 8.75 4.60 17 7.83 -.6SiriusXM SIRI .04 .7 35 6.62 4.73 14568 6.31 +17.7SitoMobl rs SITO ... ... ...dd 8.60 2.45 101 3.91 -41.8SkySolar SKYS ... ... ...dd 2.43 .82 20 1.25 -16.7SkyWest SKYW .40f .7 17 60.65 31.75 222 53.45 +.7SkywksSol SWKS 1.28 1.4 20 117.65 86.31 2224 88.40 -6.9SleepNmbr SNBR ... ... 21 40.72 28.23 926 29.02 -22.8SmartFn rs SMBK ... ... 23 26.26 20.50 36 23.98 +10.5SmartSnd n SND ... ... ... 13.70 4.81 779 7.28 -15.9SmthM hrs SMSI ... ... ...dd 3.41 .81 414 1.95 -31.3SocilRltyA n SRAX ... ... ...dd 7.95 1.11 90 4.60 -18.6SocketM n SCKT ... ... ... 4.59 2.65 21 2.90 -19.0SodaStrm SODA ... ... 35 98.26 49.33 335 94.59 +34.5Sohu.cm h SOHU ... ... ...dd 70.86 26.70 736 29.05 -33.0Sol-Gel n SLGL ... ... ... 12.23 9.00 24 9.70 -9.4SolarCap SLRC 1.64 8.1 12 22.94 19.70 42 20.34 +.6SolarSCap SUNS 1.41 8.4 12 18.40 16.10 27 16.80 -5.4SolarEdg n SEDG ... ... 32 59.20 15.40 427 53.00 +41.1Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 1 1.81 +.7SolidBio n SLDB ... ... ... 33.74 6.83 256 13.42 -40.7Solignx wt SNGXW ... ... ... 1.18 .21 .55 -32.0Soligenix n SNGX ... ... ... 4.40 1.60 78 1.66 -25.2SonicCorp SONC .64 2.4 18 30.05 22.11 758 26.89 -2.1SonicFdry SOFO ... ... ...dd 5.00 2.05 1 2.38 -20.9SonomaPh SNOA ... ... ...dd 7.75 3.50 28 3.81 -30.1Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7Sophiris SPHS ... ... ...dd 2.72 1.80 460 2.24 -1.3SorrentoTh SRNE ... ... 48 10.65 1.50 1093 6.25 +64.5SotherlyH SOHO .46f 7.1 41 7.08 5.57 30 6.49 +.6SothrlyH pf SOHOB 2.00 8.1 ... 27.32 24.75 24.80 -3.3SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 4 24.85 -2.0SouMoBc s SMBC .44 1.3 16 40.80 30.30 3 34.90 -7.2SoundFin SFBC .48f 1.3 22 37.00 29.55 0 36.70 +7.9SouthState SSB 1.36f 1.5 24 94.50 78.60 130 87.75 +.7SthnFstBsh SFST ... ... 21 47.55 32.40 13 46.30 +12.2SoNatBcVa SONA .32 2.0 45 18.48 15.11 19 15.87 -1.0SsdeBTX SBSI 1.12a 3.2 18 37.57 31.20 116 35.30 +4.8SparkEn s SPKE .72 6.1 10 23.65 8.60 153 11.95 -3.6SparkEn pf SPKEP 2.19 9.3 ... 27.56 22.84 63 23.51 -11.6SparkTh n ONCE ... ... ...dd 91.75 41.06 506 77.12 +50.0SpartnMot SPAR .10 .6 41 18.35 7.85 669 17.25 +9.5SprtnNash SPTN .72f 4.0 ...dd 37.83 16.32 153 18.20 -31.8SpectPh SPPI ... ... ...dd 23.50 5.47 645 17.33 -8.5SperoTh n SPRO ... ... ... 19.00 9.66 12 13.15 +11.9Sphr3D grs ANY ... ... ... 7.25 .44 293 .45 -81.7Spherix rs SPEX ... ... ...dd 4.75 .89 181 1.06 -24.3Splunk SPLK ... ... ...dd 112.66 54.17 1384 100.92 +21.8SpokHldgs SPOK .50 3.2 35 20.60 13.75 101 15.55 -.6SportsWhs SPWH ... ... 10 6.99 3.40 339 5.23 -20.9SprBkPh n SBPH ... ... ...dd 18.93 8.47 9 14.35 +6.8SprottFoc FUND .75e 9.7 ...q 8.39 6.84 147 7.71 -2.7Sprouts SFM ... ... 25 28.29 17.55 795 24.61 +1.1StaarSur STAA ... ... ... 17.60 8.95 110 16.40 +5.8Staff360 rs STAF ... ... ... 5.70 1.51 21 1.68 -46.7Stamps.cm STMP ... ... 26 233.13 100.55 109 223.30 +18.8StarBulk rs SBLK ... ... ...dd 13.29 7.57 207 12.17 +8.1StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 1 25.50 +.7StarsGp g TSG ... ... ... 33.50 15.85 208 30.85 +32.4Starbucks s SBUX 1.20 2.0 28 64.87 52.58 14310 59.38 +3.4sStatAutF STFC .40 1.3 ...dd 30.94 22.11 26 31.11 +6.8StateBkFn STBZ .80f 2.5 22 32.54 24.90 82 31.83 +6.7tSteadyM n STDY ... ... ...dd 7.50 2.61 30 2.70 -27.0StealthGas GASS ... ... 28 4.70 2.90 48 4.19 -3.9SteelCon STCN ... ... ...dd 2.90 1.46 13 1.99 -20.1StlDynam STLD .75f 1.6 19 50.70 32.20 1796 47.09 +9.2SteinMart s SMRT .30 15.3 ...dd 2.55 .48 351 1.96 +69.0StellrAcq n STLR ... ... ... 10.49 9.99 10.30 +.9StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 10.85 +3.8StellrB hrs SBOT ... ... ... 1.55 .70 11 .72 -11.1StemlineTh STML ... ... ...dd 18.75 7.30 236 17.65 +13.1Stericycle SRCL ... ... ...cc 88.00 56.64 634 61.25 -9.9Stericyc pf SRCLP 5.25 11.1 ... 75.95 43.93 104 47.30 -10.7SterlBcp n SBT .01p ... ... 14.98 12.00 48 12.96 +2.0SterlCons STRL ... ... 27 18.90 8.84 106 11.11 -31.8SMadden SHOO .80 ... 22 49.28 36.10 355 48.05 +2.9Stewrdshp SSFN .12 1.0 16 12.75 8.50 1 11.70 +14.1StitchFix n SFIX ... ... ...cc 30.07 14.48 407 20.73 -19.7StockYBc s SYBT .92f 2.4 20 44.50 31.90 147 38.50 +2.1StoneCastle BANX 1.52 7.0 12 22.75 19.66 4 21.70 +7.8StrataS rs SSKN ... ... ...dd 5.01 1.06 142 1.27 +2.9Stratasys SSYS ... ... ...dd 30.88 18.00 1315 19.48 -2.4Strattec STRT .56 1.7 22 49.20 23.85 6 33.03 -24.2StratusPrp STRS 1.00e ... 67 32.75 26.15 3 31.45 +5.9Strayer STRA 1.00 .9 30 109.82 76.40 58 106.14 +18.5StreamHlth STRM ... ... ...dd 2.82 .92 119 1.56 -7.7StrgbrBio n SBBP ... ... ... 9.25 4.00 257 7.40 +2.1StudentTrn STB .44 5.9 18 7.54 5.58 234 7.50 +22.1SummerInf SUMR ... ... ...dd 2.25 .84 9 .89 -40.7SumFWV SMMF .52f 2.0 21 28.16 20.93 7 25.61 -2.7SmtStB s SSBI .48 3.3 21 14.99 11.65 4 14.35 +13.9SumTher n SMMT ... ... ...dd 16.86 8.80 37 13.96 +26.0SunHydrl SNHY .36 .7 43 70.83 35.63 84 50.42 -22.1SundEng n SNDE ... ... ... 9.59 3.61 11 4.76 -19.9SunesisP rs SNSS ... ... ...dd 7.69 1.82 89 2.80 -24.1SunOpta STKL ... ... ...dd 10.20 6.27 229 6.95 -10.3SunPower SPWR ... ... ...dd 11.70 6.46 1061 8.89 +5.5Sunrun n RUN ... ... 8 10.16 4.21 835 9.08 +53.9Sunworks n SUNW ... ... ... 2.14 .90 45 .93 -11.4SuperMicro SMCI ... ... 13 27.90 16.10 132 17.70 -15.4SuperCom SPCB ... ... ...dd 4.95 2.01 27 2.37 -39.4SupercdT rs SCON ... ... ...dd 2.08 .88 171 .95 -12.8SupUnifm s SGC .38 1.4 24 28.85 17.41 28 26.62 -.3Supernus SUPN ... ... 45 50.05 29.95 421 47.60 +19.4supprt.cm rs SPRT ... ... ...dd 2.99 2.01 15 2.71 +12.0SurfaceOn n SURF ... ... ... 14.75 12.08 279 13.81 +3.6SurgPtrs n SGRY ... ... ...dd 24.05 7.10 259 15.75 +30.2Surmodic SRDX ... ... ...cc 40.30 22.35 17 38.05 +35.9SussxB SBBX .30f 1.0 25 32.85 19.75 19 30.15 +12.3SykesEnt SYKE ... ... 38 34.49 25.77 102 29.62 -5.8Symantec SYMC .30 1.0 15 34.20 24.93 13839 28.64 +2.1Synacor SYNC ... ... ...dd 3.95 1.35 471 1.75 -23.9Synalloy SYNL .13m .8 ...dd 17.35 10.30 2 17.05 +27.2Synaptics SYNA ... ... ...dd 64.54 33.73 229 44.36 +11.1Synchron SNCR ... ... 27 24.92 6.51 258 11.80 +32.0SyndaxP n SNDX ... ... ...dd 15.43 7.41 99 10.59 +20.9SyneosH h SYNH ... ... ...dd 61.10 31.10 412 38.05 -12.7tSynrgyPh SGYP ... ... ...dd 4.84 1.58 2448 1.59 -28.7Synlogic rs SYBX ... ... ...dd 23.00 8.76 29 13.15 +35.6Synopsys SNPS ... ... 51 94.80 70.55 1117 85.41 +.2sSyntel SYNT 15.00e ... 14 28.72 15.88 481 29.15 +26.8Synthes rs SES ... ... ... 10.24 2.00 6 3.12 +9.9Sypris SYPR .08 5.5 ...dd 1.90 1.03 3 1.46 +5.8SyrosPhar n SYRS ... ... ... 24.38 6.30 60 12.09 +24.3T -:T-MobileUS TMUS ... ... 25 68.88 54.60 3577 64.10 +.9TAT Tch h TATT .34e 3.8 20 12.50 8.20 1 8.90 -15.2TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 48 17.91 -10.6TCP Cap TCPC 1.44 10.1 10 17.25 13.72 120 14.26 -6.7TD Ameritr AMTD .84 1.5 34 63.01 36.12 4427 57.91 +13.3TDH Hld n PETZ ... ... ... 31.75 3.86 9 4.54 -19.5TESSCO TESS .80 4.4 53 24.85 12.15 32 18.05 -10.4TFS Fncl TFSL .68 4.5 50 17.27 14.32 154 15.00 +.4TG Thera TGTX ... ... ...dd 17.35 7.25 936 14.80 +80.5THL Credit TCRD 1.08 13.9 9q 10.25 7.72 81 7.79 -13.9TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 97380.00 1.30 746 1.66 -33.9TPI Co n TPIC ... ... ... 26.00 15.26 169 22.28 +8.9TSR Inc TSRI ... ... 30 11.10 3.80 0 5.32 +2.2TTEC Hl TTEC .54f 1.7 31 43.75 29.70 38 32.60 -19.0TTM Tch TTMI ... ... 20 19.54 12.76 936 14.66 -6.4Tabula n TRHC ... ... ...cc 42.79 11.59 306 40.55 +44.6TactSys n TCMD ... ... ...cc 37.88 18.25 52 34.50 +19.0Taitron h TAIT .10 7.2 ...dd 2.13 1.13 9 1.39 -17.3TakeTwo TTWO ... ... 61 129.25 62.31 1616 99.19 -9.6Talend n TLND ... ... ...dd 52.10 28.92 359 48.89 +30.4TandmD rs TNDM ... ... ...dd 12.20 2.14 2693 7.99 +238.6TandyLthr TLF ... ... 11 9.05 6.79 17 7.45 -3.9Tantech n TANH ... ... ... 4.54 1.28 690 2.99 +15.9Tapimmu n TPIV ... ... ... 4.70 2.58 11 2.71 -30.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 44

Tarena TEDU .28e 2.8 4 21.70 9.78 142 10.09 -32.7TaylrDv TAYD ... ... 22 15.14 9.70 7 10.02 -25.3TechData h TECD ... ... 20 111.10 76.89 523 77.20 -21.2TechComm TCCO ... ... ...dd 15.40 2.30 7 4.55 -60.3sTechTarg TTGT ... ... ... 20.88 8.75 231 20.88 +50.0Tecnoglass TGLS .56 6.7 56 11.00 5.50 14 8.36 +13.7Tecogen TGEN ... ... ... 4.17 2.05 23 3.17 +17.4Telenav TNAV ... ... ...dd 9.25 4.50 24 5.23 -5.0Teligent TLGT ... ... ...dd 9.54 2.43 341 3.56 -1.9Tellurian rs TELL ... ... ...dd 13.74 6.45 1534 9.99 +2.6TenaxTh rs TENX ... ... ... 15.80 4.41 30 6.15 -37.2TerrFmP lf TERP 2.13e 19.4 ... 14.20 9.55 305 11.00 -8.0TerritBcp TBNK .80 2.6 16 33.00 28.12 34 30.22 -2.1Tesaro TSRO ... ... ...dd 168.92 50.67 510 52.11 -37.1Tesla Inc TSLA ... ... ...dd 389.61 244.59 4348 285.48 -8.3TetraTc TTEK .40 .8 21 53.40 39.95 125 50.75 +5.4Tetraphase TTPH ... ... ...dd 8.75 2.05 398 3.17 -49.7TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 7 25.61 +1.3TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 5 25.43 -.5TxCapBsh TCBI ... ... 24 102.90 69.65 540 97.45 +9.6TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 29 120.75 75.92 6619 102.72 -1.6TexRdhse TXRH 1.00f 1.6 34 63.80 44.29 1067 63.26 +20.1tThe9Ltd NCTY ... ... ... 1.68 .40 241 .37 -41.9TherapMD TXMD ... ... ...dd 8.30 3.50 2308 5.56 -7.9TherpxBio n TRPX ... ... ... 7.80 4.26 52 4.40 -17.6TheravBio TBPH ... ... ...dd 43.44 21.27 339 23.96 -14.1TheStreet TST .10 5.6 3 2.03 .73 101 1.79 +23.41347PrpIns PIH ... ... 42 8.50 6.55 1 6.70 -7.61347PrIn pf PIHPP ... ... ... 25.10 24.15 1 25.02 +2.5TiGenix n TIG ... ... ... 48.00 15.54 0 42.60 +86.0TiberAcq n TIBR ... ... ... 9.58 9.55 9.58 +.1TiberAc un TIBRU ... ... ... 10.14 10.00 370 10.14 +1.2TileShop TTS .20 ... 30 22.05 5.15 1186 6.90 -28.1TillCap n TIL ... ... ... 5.45 3.30 7 3.85 -12.8TmbrlndBc TSBK .52a 1.6 17 33.28 21.08 17 32.27 +21.5tTintri n TNTR ... ... ... 7.75 1.33 336 1.37 -73.1Tiptree TIPT .12 2.0 18 7.50 5.35 32 5.90 -.8TitanMach TITN ... ... ...cc 25.09 11.68 172 19.25 -9.1tTitanPh rs TTNP ... ... ... 3.05 .91 24 .95 -28.3TivityHlth TVTY ... ... 23 48.50 28.70 1062 36.80 +.7Tivo Cp TIVO .72 4.9 ...dd 20.18 12.75 543 14.60 -6.4Tocagen n TOCA ... ... ... 17.95 8.60 72 9.86 -3.8TonixPh rs TNXP ... ... ...dd 5.00 2.75 99 3.08 -10.7TopImage TISA ... ... ...dd 1.75 .95 23 1.11 -2.6Torchlght TRCH ... ... ...dd 1.96 .95 265 1.24 -7.5TowerSemi TSEM ... ... 13 36.69 21.06 591 26.20 -23.1sTownSprts CLUB ... ... ...dd 9.35 3.40 166 9.20 +65.8TowneBank TOWN .56 1.8 ... 35.30 27.85 156 30.50 -.8TraconPh n TCON ... ... ...dd 3.95 2.00 142 2.55 -23.9TractSupp TSCO 1.08 1.6 20 82.68 49.87 5087 66.66 -10.8TradDsk A n TTD ... ... ... 67.30 35.56 474 52.11 +14.0TrnWEnt TWMC ... ... 3 3.10 .95 2 1.20 -34.2TransAct TACT .36 2.9 29 15.80 8.15 15 12.45 -6.0Transcat TRNS ... ... 27 17.45 11.60 3 16.50 +15.8TransGlb TGA .20 12.3 ...dd 1.85 1.07 64 1.63 +13.3TravelCtrs TA ... ... ...dd 6.35 2.95 495 3.40 -17.1TravCtrs 28 TANNI 2.06 8.4 ... 25.73 18.63 4 24.55 -2.8TravelC 29 TANNL 2.00 8.1 ... 25.80 17.09 5 24.56 -2.5Travelct 30 TANNZ 2.00 8.2 ... 25.80 17.00 56 24.25 -3.0Travelzoo TZOO ... ... 38 11.25 5.75 487 10.50 +62.8TrmntMtg n TRMT ... ... ... 17.94 12.54 1 12.86 -12.5Trevena TRVN ... ... ...dd 3.64 1.34 293 1.73 +8.1TriCoBsh TCBK .68 1.8 22 43.80 33.36 40 37.84 -.1TrilliumTh TRIL ... ... ... 13.30 4.15 15 6.55 -9.7TriMas h TRS ... ... 21 28.85 20.05 185 28.35 +6.0Trimble TRMB ... ... 51 45.70 31.22 718 35.08 -13.7TrinityBio TRIB .88 19.5 5 6.54 4.22 43 4.52 -11.4TripAdvis TRIP ... ... 80 50.95 29.50 3128 37.39 +8.5TriStCap TSC ... ... 17 26.30 20.30 67 24.75 +7.6TriStCap pf TSCAP 1.69 6.4 ... 26.50 25.75 9 26.42 +2.0TriumphBc TBK ... ... 22 44.05 20.50 110 39.00 +23.8tTrivago n TRVG ... ... ... 24.27 4.71 3808 4.51 -34.1Tronc TRNC ... ... 25 24.74 10.80 58 18.63 +5.9Trovagne h TROV ... ... ...dd 1.63 .24 635 .30 -3.9TrueCar TRUE ... ... ...dd 21.75 8.88 1554 9.85 -12.1TruettHrst THST ... ... ...dd 2.40 1.60 7 1.62 -21.7Trupanion TRUP ... ... ...dd 37.13 15.40 354 26.51 -9.4TrstNY TRST .26 3.0 17 9.70 7.25 208 8.65 -6.0Trustmk TRMK .92 2.9 18 35.09 28.16 287 32.03 +.5T2 Biosys TTOO ... ... ...dd 7.54 2.50 111 6.66 +61.7Tucows grs TCX ... ... 48 71.75 49.70 106 62.70 -10.5TuesMrn TUES ... ... ...dd 4.10 1.60 158 3.53 +28.2Tuniu TOUR ... ... ...dd 9.88 5.81 196 6.12 -20.2TurtleBc rs HEAR ... ... ... 5.75 1.64 3097 4.89 +169.921stCFoxA FOXA .36 1.0 17 39.13 24.81 17299 36.25 +5.021stCFoxB FOX .36 1.0 15 38.56 24.30 2079 35.84 +5.021Vianet VNET ... ... 17 9.59 4.17 295 5.63 -29.4TwinDisc lf TWIN .36 1.7 ...dd 31.95 14.81 36 21.71 -18.3TwoRvrBc TRCB .18 1.0 20 20.75 15.71 8 17.43 -3.92U TWOU ... ... ...dd 91.00 39.58 899 79.61 +23.4TymeTch n TYME ... ... ...dd 9.50 2.01 209 2.29 -64.1U -:US AutoPts PRTS ... ... 3 4.13 1.72 283 1.91 -24.2US Concrte USCR ... ... 83 86.35 56.68 350 58.80 -29.7US Gld rs USAU .21e ... ... 5.66 1.05 90 1.27 -22.1UFP Tch UFPT ... ... 26 33.50 25.85 30 32.20 +15.8UMB Fn UMBF 1.16 1.5 21 78.67 62.27 147 77.03 +7.1USEcology ECOL .72 1.3 42 59.70 44.50 47 56.25 +10.3USGlobInv GROW .03 1.0 ... 7.49 1.25 39 2.90 -25.6USA Tc pf USATP ... ... ... 28.26 20.75 0 23.35 -7.2USA Tech h USAT ... ... ... 10.10 4.25 299 8.60 -11.8USA Trk USAK ... ... ...dd 29.15 5.73 136 24.47 +35.0UTStarcm UTSI ... ... 29 6.51 1.94 49 4.90 -13.0Ubiquiti UBNT .17 .2 23 82.30 45.71 121 71.90 +1.2UltaBeauty ULTA ... ... 33 314.86 187.96 928 243.61 +8.9UltimSoft ULTI ... ... ...cc 257.93 181.59 202 240.12 +10.0UltraClean UCTT ... ... 9 34.59 15.36 2810 18.64 -19.3UltPetro n UPL ... ... ... 12.39 2.36 5751 2.70 -70.2Ultragenyx RARE ... ... ...dd 71.99 41.67 321 51.22 +10.4Ultralife ULBI ... ... 23 10.95 5.45 51 8.45 +29.0Umpqua UMPQ .80f 3.3 23 24.73 16.76 2161 23.91 +15.0UniQure QURE ... ... ... 32.71 4.72 212 29.24 +49.3UnicoA UNAM ... ... ...dd 11.30 7.25 1 7.55 -11.6UnionBkVA UBSH 1.20f 3.1 21 39.80 29.50 486 38.47 +6.4UnionBkVT UNB 1.20 2.3 25 55.00 39.55 1 52.00 -1.8UnBnOH UBCP .52 4.2 18 14.00 11.33 1 12.50 -5.7UtdBOH UBOH .48 2.2 12 23.50 20.35 0 22.07 -.6UBSI UBSI 1.36 3.9 22 42.40 31.70 404 34.50 -.7UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.75 5 25.47 +23.9UtdCmBks UCBI .48f 1.5 21 33.60 24.47 460 32.40 +15.1 UCmntyFn UCFC .24 2.3 18 10.70 7.81 49 10.29 +12.7UtdFnBcp UBNK .48 2.8 15 19.35 15.47 112 16.89 -4.3UtdFire UFCS 1.12 2.2 87 50.47 38.95 50 50.24 +10.2UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 32 19.14 +11.0UtdNtrlF UNFI ... ... 15 52.69 29.53 336 45.50 -7.7USecBcCA UBFO .36 3.2 25 11.65 7.80 7 11.35 +3.2US Engy rs USEG ... ... ...dd 1.96 .60 23 1.14 -24.0USLime USLM .54 .7 21 101.40 70.56 2 73.90 -4.2UtdTherap UTHR ... ... 7 152.55 106.30 243 110.87 -25.1UtdGrdian UG 1.42e 7.9 27 21.33 13.75 2 18.00 -2.7UnitGrp UNIT 2.40 14.0 66 27.78 13.81 1661 17.13 -3.7UnityBcp UNTY .28f 1.3 17 24.25 15.35 7 21.65 +9.6UnivDisp OLED .24f .3 52 209.00 84.65 1126 90.55 -47.6UnvElc UEIC ... ... 33 72.50 41.95 74 49.45 +4.7UnivFor s UFPI .35e 1.1 18 39.58 25.93 238 32.60 -13.3UnvLogist ULH .42f 1.9 16 25.65 12.55 107 21.65 -8.8UnvStainls USAP ... ... ...dd 31.20 16.21 82 29.83 +39.3UnivstPa UVSP .80 2.7 17 32.35 26.61 99 29.25 +4.3UnumTh n UMRX ... ... ... 12.70 10.15 48 11.79 +6.1UplandSoft UPLD ... ... ...dd 31.70 17.49 183 27.44 +26.7UrbanOne UONE ... ... ...dd 3.30 1.25 0 1.95 +5.1UrbanOnD UONEK ... ... ... 3.30 1.35 6 1.95 +11.4sUrbanOut URBN ... ... 24 40.23 16.19 1074 39.98 +14.0UrogenP n URGN ... ... ... 66.38 13.01 76 57.47 +54.4UtahMed UTMD 1.08 1.0 ... 109.65 61.55 9 105.70 +29.9V -:VBI Vac n VBIV ... ... ... 5.10 3.04 83 3.28 -23.2VEON VEON .28e 10.3 ... 4.47 2.20 7413 2.71 -29.4VOXX Intl VOXX ... ... 5 9.00 4.64 60 4.95 -11.6VSE Corp s VSEC .28 .5 19 59.90 40.07 30 52.15 +7.7Valerits hn VLRX ... ... ... 7.30 1.19 712 1.78 -37.5ValueLine VALU .76 3.5 20 22.58 13.26 1 21.61 +11.7VanE GenD GNRX ... ... ...q 64.65 53.83 11 57.02 -3.9VanE VecBi BBH ... ... ...q 136.83 113.36 20 116.81 -6.3VandaPhm VNDA ... ... ...dd 20.40 11.90 413 14.65 -3.6VangIntHi VYMI 2.17e 3.3 ... 72.32 61.24 104 66.76 -.4VangIntDiv VIGI 1.11e 1.7 ... 70.39 58.87 30 65.32 -1.5VangEMGv VWOB 2.82 3.7 ...q 81.69 76.77 97 77.08 -4.0V exUSRE VNQI 2.41e 4.0 ...q 65.20 54.43 335 60.98 +.8VanShTTr VGSH .79a 1.3 ...q 60.93 59.80 157 59.85 -.7VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.04 2226 78.13 -1.5VanTotBd n VTC 2.43 3.0 ... 88.99 81.13 1 81.33 -4.3VangR3K VTHR 2.14e 1.7 ...q 131.16 108.12 2 122.52 -.2VanR2KGr VTWG .84e .6 ...q 146.37 116.79 6 140.35 +3.6VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 1 109.35 -.2VangR2K VTWO 1.45e 1.2 ...q 128.82 107.77 32 124.45 +1.8VanR1KGr VONG 1.64e 1.2 ...q 149.80 117.87 42 140.71 +1.9VanIntTTr VGIT 1.09 1.8 ...q 65.53 62.11 42 62.22 -2.7VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 22 106.10 -2.3VangR1K VONE 2.16e 1.8 ...q 131.36 108.09 115 122.42 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.98 365 51.14 -2.5VanLTCpB VCLT 3.51 4.0 ...q 96.52 88.04 170 88.54 -7.5VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 64 72.62 -6.9VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.35 1421 83.57 -4.4VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 299 48.85 +.1VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1089 54.54 +.3VanTIntStk VXUS 1.54e 2.7 ...q 61.17 50.48 610 56.95 +.2VantEng n VEAC ... ... ... 9.95 9.62 9.84 +1.2VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8sVantEn un VEACU ... ... ... 10.28 9.97 2 10.30 +1.1VarexImag VREX ... ... ... 43.76 27.80 138 36.63 -8.8Varonis VRNS ... ... ...dd 68.25 30.55 180 66.40 +36.8sVascoDta VDSI ... ... 64 15.60 11.05 121 15.45 +11.2VascuBio VBLT ... ... ... 9.05 2.01 34 2.20 -69.0Vaxart rs VXRT ... ... ... 11.88 4.74 14 5.28 -15.2VeecoInst VECO ... ... ...dd 34.38 10.85 274 16.85 +13.5VBradley VRA ... ... 21 12.83 6.99 187 11.46 -5.9Veracyte VCYT ... ... ...dd 9.80 5.23 80 6.15 -5.8Verastem VSTM ... ... ...dd 5.71 1.71 709 4.22 +37.5sVericel VCEL ... ... ...dd 13.20 2.35 1574 12.85 +135.8VerintSys VRNT ... ... ...cc 44.55 37.05 158 42.15 +.7Verisign VRSN ... ... 33 127.24 87.55 1316 120.90 +5.6Verisk VRSK ... ... 37 108.58 75.60 932 106.64 +11.1Veritex VBTX ... ... 25 29.69 23.84 125 29.23 +5.9Veritone n VERI ... ... ... 74.92 7.76 322 18.59 -19.9Vermillion VRML ... ... ...dd 2.10 .88 194 1.21 -37.3VeronaPh n VRNA ... ... ... 25.55 10.44 6 17.08 +43.9Versartis VSAR ... ... ...dd 22.10 1.50 211 1.55 -29.5VertexEn VTNR ... ... ...dd 1.50 .65 32 1.12 +17.9VertxPh VRTX ... ... ...cc 178.25 113.66 1987 158.81 +6.0Veru Inc VERU ... ... ...dd 3.00 .90 119 1.82 +59.6ViaSat VSAT ... ... ...dd 80.26 57.75 162 64.12 -14.3ViacomA VIA .80 2.2 8 45.65 28.20 28 36.05 +3.3ViacomB VIAB .80 2.6 7 44.12 22.13 2519 30.97 +.5Viavi VIAV ... ... 20 11.89 8.34 2152 9.77 +11.8Vical rs VICL ... ... ...dd 3.70 1.32 28 1.47 -19.7Vicor VICR ... ... ... 37.45 16.30 406 36.60 +75.1VicDvAcc n VSDA ... ... ... 29.50 25.36 27.46 -3.5VicMultiF n VSMV ... ... ... 29.20 24.76 1 27.55 -.1Vict500VW CFA .44e .9 ...q 52.01 42.35 30 49.02 +.5VictDisEnV CSF .38e .8 ...q 49.05 39.59 10 45.04 -.2Vict500EV CFO .47e 1.0 ...q 52.03 42.35 39 49.02 +.5VicEM Hi n CEY ... ... ... 28.35 24.47 25.80 -1.2VictDevVol CIZ .01j ... ...q 39.92 31.04 13 35.35 +.7VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 22 45.69 -1.6VictSCVol CSA .16e ... ...q 49.00 40.61 1 46.13 +.1VictIntlVol CIL .15e ... ...q 46.94 35.93 0 40.97 +.8VicEmMkt CEZ ... ... ... 31.99 27.33 2 29.15 -1.7VictLCHiDv CDL .44e ... ...q 47.44 40.92 10 44.50 -1.8VictIntHiD CID .33e ... ...q 38.00 33.37 2 35.74 -1.3tVictCap n VCTR ... ... ... 13.50 10.30 45 10.50 -9.5ViewRay n VRAY ... ... ... 10.64 4.40 306 7.56 -18.4VikingTh n VKTX ... ... ...dd 7.36 .88 805 3.88 -4.4VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 61 34.00 26.90 31.75 +3.6VillSupMkt VLGEA 1.00 3.7 16 28.00 21.95 21 27.04 +17.9ViperEnPt VNOM 1.92f 6.8 32 29.82 14.76 644 28.09 +20.4VirTra n VTSI ... ... ... 7.36 4.75 3 5.17 -17.9Virco VIRC .06 1.5 ... 6.05 3.92 4 4.05 -19.8VirtuFin n VIRT .96 2.7 ...cc 37.85 13.10 423 35.60 +94.5VirtusInv VRTS 1.80 1.6 16 135.90 97.60 42 114.15 -.8VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 8 98.25 -2.7Virtusa VRTU ... ... 60 52.88 25.72 125 48.00 +8.9VistaGn n VTGN ... ... ... 2.65 .69 422 .93 -16.4Visteon s VC ... ... 24 140.64 91.20 976 124.16 -.8VitalThera VTL ... ... ...dd 7.30 2.25 109 5.70 -4.2ViveveMd n VIVE ... ... ...dd 8.75 2.95 129 3.18 -36.0tVivopwr n VVPR ... ... ... 4.72 1.44 4 1.40 -51.7Vivus VVUS ... ... 2 1.38 .33 211 .37 -27.4Vodafone VOD 1.77e 5.9 ... 32.75 25.90 2362 29.93 -6.2VoyagerT n VYGR ... ... ...dd 31.91 8.10 252 18.71 +12.7vTvThera n VTVT ... ... ...dd 8.40 .65 4660 2.00 -66.7 Vuzix VUZI ... ... ...dd 11.40 4.10 207 6.45 +3.2W -:WCF Bcp n WCFB .20 2.0 ... 11.62 9.00 2 9.88 +3.8WD 40 WDFC 2.16 1.6 33 137.70 100.60 32 131.90 +11.8WMIH WMIH ... ... ...dd 1.61 .60 374 1.41 +66.1WSFS s WSFS .44f .9 17 53.00 42.45 65 51.20 +7.0WSI Inds WSCI .16 3.3 ...dd 6.55 2.85 1 4.83 -19.4WVS Fn WVFC .32a 2.0 25 18.05 14.76 4 16.08 +3.8WalgBoots WBA 1.60 2.4 14 87.79 61.74 4875 66.74 -8.1WashFed WAFD .68f 2.1 15 37.70 29.80 449 32.20 -6.0WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2WshTrst WASH 1.72f 3.1 19 59.10 47.00 25 56.25 +5.6WaterstnF WSBF .48a 2.8 17 20.40 16.60 27 17.40 +2.1WaveLfSc n WVE ... ... ... 55.95 15.15 73 45.15 +28.6WaysideT WSTG .68 5.1 6 21.75 12.60 1 13.40 -19.8Web.com WEB ... ... 7 25.95 17.20 266 18.70 -14.2WeiboCorp WB ... ... ... 142.12 53.42 1383 111.61 +7.9sWelleslyBc WEBK .20 .6 26 31.75 25.00 3 32.50 +9.4Wendys Co WEN .34f 2.0 18 17.75 13.57 1948 17.17 +4.6WernerEnt WERN .28 .8 24 43.95 25.15 1825 34.00 -12.0Wesbanc WSBC 1.16f 2.6 19 44.78 35.49 132 43.89 +8.0WestBcp WTBA .80f 3.1 17 28.00 20.90 16 26.05 +3.6WAmBcp WABC 1.60 2.8 29 64.26 49.38 89 56.79 -4.6WestellT rs WSTL ... ... ...cc 4.60 2.48 127 2.98 -20.5WDigital WDC 2.00 2.3 10 106.96 76.59 4213 87.91 +10.5WstNwEnB WNEB .16 1.5 26 11.25 9.30 29 10.75 -1.4WstptFuel g WPRT ... ... ...dd 4.33 1.11 382 2.22 -41.0WestwtrRs WWR ... ... ... 1.88 .50 98 .52 -51.7WeycoGp WEYS .88 2.4 24 37.79 26.51 13 37.13 +24.9Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.5 ... 24.76 12.58 26 15.50 -29.2Wheelr pfD WHLRD 2.19 13.9 ... 26.10 14.66 1 15.73 -21.7Wheeler rs WHLR 1.36 37.9 ...dd 13.95 3.25 57 3.59 -64.0WhiteHFin WHF 1.42 11.0 8 15.05 10.92 24 12.89 -3.9WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.21 0 25.55 -.2Wilhelmina WHLM ... ... 28 8.73 5.58 0 6.97 +7.7WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 50 12.95 +2.0WillmValV WVVI ... ... 22 8.86 7.70 12 8.25 WillVV pfA WVVIP .22e 4.5 ... 9.00 4.17 1 4.85 -6.9Willdan WLDN ... ... 22 36.87 19.25 78 29.24 +22.1sWillisLFn WLFC ... ... 14 35.47 22.27 8 35.42 +41.9WillisTwW WLTW 2.40f 1.6 23 165.00 128.91 400 149.95 -.5Windstm rs WIN .60 40.5 ...dd 5.75 1.28 704 1.48 -20.0Wingstop n WING .28a .6 69 52.00 28.28 516 49.40 +26.7Winmark WINA .60f .5 23 144.10 121.20 3 133.30 +3.0WinsFin WINS ... ... ... 390.88 19.80 0 140.00 -22.2Wintrust WTFC .76f .8 20 93.55 67.74 285 91.33 +10.9Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.69 3 26.77 -4.3WisdTrMdE GULF 1.10e 5.7 ...q 19.72 16.43 2 19.36 +9.9WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 12 34.89 -2.3WT USQDv DGRW .59e 1.5 ...q 44.54 35.50 77 40.50 -2.2WTChixSte CXSE 1.54e 1.8 ...q 96.79 58.17 20 84.47 -2.0tWTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.15 2 70.45 -3.6WisdomTr WETF .12m 1.2 28 13.41 7.87 2422 9.82 -21.8WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 16 26.61 -2.3WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 44.11 +1.8WT IntHdg AGZD .84 1.8 ...q 48.65 47.78 10 48.00 -.8WT NegHY HYND .90e 4.2 ...q 21.96 20.26 11 21.55 +5.1WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 35 24.02 -.6WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 3 31.91 -.9WT JpSCEq DXJS 1.10e .5 ...q 47.87 36.89 22 45.69 -.9WTEMCnG EMCG .59e 2.3 ...q 28.89 22.34 1 25.50 -5.3Wix.com WIX ... ... ... 89.95 50.90 322 83.50 +45.1Woodward WWD .57 .8 27 89.30 65.22 228 73.54 -3.9Workday WDAY ... ... ...dd 140.00 80.76 1376 125.93 +23.8Workhrs rs WKHS ... ... ...dd 4.89 1.90 55 2.73 +6.6WldAccept WRLD ... ... 14 121.17 51.15 32 101.05 +25.2WrightMed WMGI ... ... ...dd 30.91 19.04 453 20.09 -9.5WrightM rt WMGIZ ... ... ... 1.77 1.25 5 1.40 -7.6Wynn WYNN 3.00f 1.6 51 203.63 115.22 2337 184.26 +9.3X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 69 .83 -48.6XOMA rs XOMA ... ... ...dd 37.25 5.86 104 24.48 -31.2XTL Bio rs XTLB ... ... ... 4.14 1.61 1.70 -25.7XBiotech n XBIT ... ... ... 11.85 2.77 23 5.00 +26.9XcelBrnds XELB ... ... 13 5.00 2.00 5 3.00 -9.1XcelEngy XEL 1.44 3.1 20 52.22 41.51 2817 46.48 -3.4Xcerra XCRA ... ... ... 13.29 9.05 415 12.15 +24.1Xencor XNCR ... ... ...dd 34.63 18.55 366 29.48 +34.5XeneticB n XBIO ... ... ... 4.85 1.75 3 1.82 -5.2XenithB rs XBKS ... ... 33 36.44 25.84 33.83 XenonPhm XENE ... ... ... 5.80 2.10 49 5.25 +85.8Xilinx XLNX 1.44f 2.2 34 78.02 59.25 4240 64.72 -4.0Xperi XPER .80 3.6 ...dd 35.40 16.70 145 22.40 -8.2XploreTch XPLR ... ... 81 4.20 1.54 6 3.23 +13.7XpressSp rs XSPA ... ... 1 1.95 .56 98 .62 -54.7Xunlei Ltd XNET ... ... ... 27.00 3.11 343 13.00 -15.5YRC Wwde YRCW ... ... ...dd 17.61 7.36 1444 8.43 -41.4YY Inc YY ... ... 6 142.97 45.13 828 92.56 -18.1Yandex YNDX ... ... 96 44.49 23.30 5641 32.73 -.1YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 81 7.75 +3.6Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 664 1.74 -1.7YintechIn n YIN .36e 4.0 ... 17.70 8.51 20 9.06 -5.2YogaWks n YOGA ... ... ... 5.85 1.98 9 2.37 -16.3YorkWater YORW .67 2.1 32 39.86 27.45 27 32.60 -3.8Youngevt n YGYI ... ... ... 7.00 3.44 4 3.54 -14.3YulongE rs YECO ... ... ... 9.00 1.25 11 3.25 +20.4ZK Intl n ZKIN ... ... ... 16.00 6.01 9 6.71 -31.5Zafgen ZFGN ... ... ...dd 10.00 3.21 159 6.54 +41.6Zagg ZAGG ... ... 22 23.70 6.80 189 11.40 -38.2ZaiLab n ZLAB ... ... ... 35.74 17.86 35 18.41 -13.3Zais Grp ZAIS 1.60 39.5 ...dd 4.09 1.72 2 4.05 +4.4ZealndPh n ZEAL ... ... ... 20.37 12.45 3 15.16 +11.5ZebraT ZBRA ... ... ...cc 148.71 91.12 267 136.36 +31.4ZillowA s ZG ... ... 98 59.73 36.29 327 47.26 +16.0ZillowC n Z ... ... ... 59.99 36.51 994 47.31 +15.6ZionO&G ZN ... ... ...dd 6.90 1.13 214 4.15 +92.1ZionsBcp ZION .80f 1.5 18 57.29 38.43 1621 55.07 +8.3ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3Ziopharm ZIOP ... ... ...dd 7.88 3.33 805 4.41 +6.5Zix Corp ZIXI ... ... 34 6.67 3.82 156 5.10 +16.4Zogenix rs ZGNX ... ... ...dd 45.85 10.05 298 39.55 -1.2ZosanoP rs ZSAN ... ... ... 35.40 4.05 233 4.18 -59.8Zscaler n ZS ... ... ... 34.83 26.06 396 28.65 -13.2Zumiez ZUMZ ... ... 24 26.30 11.43 301 23.75 +14.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.50 AB Government Money ... 1.51 AB Government Money ... 1.50 AIM MMCshRes 20 1.20 AIMMMInv 20 1.35 AIM Premier Portfoli 14 1.85 AIM Premier Tax Exem 10 1.58 AIM Premier U.S. Gov 21 1.59 AIM Short Term Invts 44 1.60 AIM Short Term Invts 12 1.55 AIM Short Term Invts 13 1.79 AIM Short Term Invts 16 1.84 AIM Short Term Invts 25 1.60 AlBernExRK p ... 1.45 AllBrnExRsv I ... 1.41 AlliBernExRsvA ... 1.30 AlliBernExRsAd ... 1.30 AlliBernExRsvB ... 1.26 AlliBernExRsC ... 1.29 ABGovMMSel 36 1.60 AmC CapPr 53 1.22 AmC Prime 35 1.42 AmCentUSGv 45 1.25 AmCPrime t 35 1.17 American Century Pri 35 .67 BBH MM Inst 39 1.37 BBH MMkt 39 1.12 BLFMuniDlr 25 1.29 BMOGov I p 11 1.53 BMO Gov Y 11 1.28 BMO Institutional Pr 14 1.77 BMO Institutional Pr 14 1.52 BMOPrimeI p 15 1.77 BMO Prime Y 15 1.51 BNY Mellon Governmen 15 1.21 BNYMellon M 15 1.47 BNY Mellon National 14 1.23 BR TFdCsMg 30 1.05 BL FedTrDlr 44 1.31 BLFTrCsMg 52 1.07 BLFT Adm 30 1.45 BlackRock Cash Fds, 42 .93 BLFFedFDlr 34 1.33 BLFedFdPCS p 34 1.07 BLFFedFnd 34 1.58 BRInst 25 1.79 BLFCASel p 10 .72 BLFedFdSel p 34 .75 BLMunFdSel 25 .74 BLFTempFdSel 31 .82 BlackRock Liquidity 34 1.54 BlackRock Liquidity 44 1.16 BlackRock Liquidity 34 1.18 BlackRock Liquidity 52 1.17 BlackRock Liquidity 6 .80 BlackRock Liquidity 30 1.15 BlackRock Liquidity 44 1.06 BlackRock Liquidity 34 1.08 BlackRock Liquidity 52 .74 BlackRock Liquidity 30 1.51 BlackRock Liquidity 30 .72 BLF FedTr 44 1.56 BLF TrsTr 52 1.57 BLFTrsTrDlr 52 1.32 BLFT FundDlr 30 1.30 BLFMunCsh 12 1.27 BRInvest 25 1.44 BlackRock Money Mark 25 .74 BLNYMfPCS p 6 1.12 BRSvc 25 1.52 BLFTempFdPCS 31 1.37 BRLiqTrsTAd 52 1.47 BLFM MuniCsh 12 1.52 BLF TempFd 31 1.86 BLFTmpDlr 31 1.62 BLFTmCsDlr 30 1.61 BLFedTrAd 44 1.46 BLCAMunPC p 10 1.03 BlkrkLqTmpAd 31 1.76 BRLiqTmpCR 31 1.47 BLMuAdm 25 1.44 BLF TmpCsh 30 1.86 BLFT TrFund 30 1.55 BLFedAdm 34 1.48 BLMuCshMg 25 1.03 BLFTmCshMg 31 1.37 CNIGovtA p 22 .96 California Tax-Free 33 1.13 CapResFd p 34 1.03 Cash Account Tr, Gov 33 1.41 Cash Account Tr, Gov 33 1.63 Cash Account Trust 33 .77 Cash Account Trust: 27 .46 Cash Acct Tr: Govt & 33 1.54 Cash Acct Tr: Tax Ex 27 1.20 Cash Acct Tr: Tax Ex 27 1.39 Cash Acct Tr: Tax Ex 27 1.43 CashMgtInst 30 1.50 CashResInst 30 1.54 CavanalCshAd 23 1.12 Cavanal Hill Governm 23 1.44 Cavanal Hill Governm 23 1.49 Cavanal Hill Governm 23 1.41 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 57 1.57 CitiznSelTreB 57 1.36 CityNaRoGv p 22 .81 CityNRochGv 22 1.26 Columbia Government 29 1.22 Columbia Government 29 1.22 Columbia Government 29 1.22 Columbia Government 29 1.38 Columbia Government 29 1.22 ColumbiaA 29 1.22 Columbia Z 29 1.22 DWSMSerMgd 30 1.67 DWSMSerInst 30 1.67 DWS MMkt 22 1.45 DWS Variable NAV Mon 19 2.03 DavisGvtA 57 .01 Deutsche Money Marke 22 1.25 Deutsche Money Marke 22 .49 Deutsche Money Marke 22 1.45 DryBasic 24 1.55 DryInsPfGHm 12 1.59 DryInsPfGvP 12 1.34 DryTrsAgcyC 15 1.29 DryResInst 12 1.64 Dreyfus Cash Mgmt Ad 28 1.81 Dreyfus Cash Mgmt In 28 1.91 Dreyfus Cash Mgmt In 28 1.66 Dreyfus Government S 30 1.12 Dreyfus Government S 30 1.27 Dreyfus Government S 30 1.42 Dreyfus Government S 30 1.51 Dreyfus Govt Cash Mg 14 1.59 Dreyfus Govt Cash Mg 14 1.34 Dreyfus Govt Cash Mg 14 1.49 Dreyfus Govt Cash Mg 14 1.19 Dreyfus Institutiona 57 1.62 Dreyfus Institutiona 19 1.81 Dreyfus Institutiona 49 1.26 Dreyfus Institutiona 49 1.51 Dreyfus Institutiona 15 1.59 Dreyfus Instl Prefer 19 1.75 Dreyfus Liquid Asset 25 1.41 Dreyfus Liquid Asset 25 1.00 Dreyfus Municipal Ca 14 1.48 Dreyfus Municipal Ca 14 1.24 Dreyfus New York Mun 20 1.46 Dreyfus New York Mun 20 1.21 Dreyfus Prime Money 51 1.85 Dreyfus Tax Exempt C 7 1.47 Dreyfus Tax Exempt C 7 1.24 Dreyfus Treasury Cas 23 1.53 Dreyfus Treasury Cas 23 1.28 Dreyfus Treasury Cas 23 1.43 Dreyfus Treasury Cas 23 1.13 Dreyfus Treasury Sec 46 1.52 Dreyfus Treasury Sec 46 1.26 Dreyfus Treasury Sec 46 1.41 Dreyfus Treasury Sec 46 1.11 Dreyfus Treasury and 17 1.59 DryfLA 25 1.11 DryInTrAgcHm 15 1.54 DryTrPmCsh I 49 1.54 DryfGenTrPrA 32 .66 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 16 1.84 FIMMDomII 16 1.69 FIMMDomIII 16 1.59 FIMMGov I 25 1.57 FIMMGovII 25 1.42 FIMMGovIII 25 1.32FIMM Government Port 25 1.61 FIMMMMkt I 20 1.92 FIMMMMktII 20 1.77 FIMMMMktIII 20 1.67 FIMMTrOnlyII p 38 1.37 FIMMTrOnly3 38 1.26 FIMMTrOnly I 38 1.51 FIMM Treasury Only P 38 1.55 FIMM Treasury Portfo 40 1.58 FIMMTry I 40 1.54 FIMMTryII 40 1.39 FIMMTryIII 40 1.29 FedCAMuniII 28 1.06 FedCAMunCS p 28 .71 FedCAMunCap 28 1.36 FedGovOblCp 32 1.43 FedGovOb IS 32 1.55 FedGovOblSv 32 1.32 FedMMEagle 36 1.61 FedNYMun WS 35 1.43 FedPAMu WS 18 1.32 FedPrCshObCp 30 1.71 FedPrVlObSv 1 1.64 FedPrVlOblCp 1 1.79 FedPrVluObl 1 1.89 FedPrCshOblIS 30 1.81 FdPrCshObSv 30 1.56 FedPriOb IS 33 1.89 FedPrObSvc 33 1.69 FedTrstUSTr 27 1.50 FedTrsOb IS 24 1.54 FedTreasObSv 24 1.29 FedTrsOblCp 24 1.44 FedUSTCshSv 46 1.27 FedUSTrsIns 46 1.51 FedVaMuCsCS p 17 .84 Federated Government 32 .58 Federated Government 43 1.21 Federated Government 34 .86 Federated Government 34 .47 Federated Government 34 .47 Federated Government 34 .87 Federated Government 32 .90 Federated Government 32 .69 Federated Government 32 1.58 Federated Institutio 6 1.65 Federated Institutio 36 1.57 Federated Institutio 36 1.72 Federated Institutio 33 1.84 Federated Institutio 36 1.81 Federated Municipal 33 1.07 Federated Municipal 33 1.30 Federated Municipal 33 .83 Federated Municipal 33 .95 Federated Prime Cash 30 .87 Federated Prime Cash 30 1.02 Federated Prime Cash 30 1.11 Federated Prime Cash 30 1.32 Federated Prime Cash 30 1.51 Federated Treasury O 24 1.28 Federated Trust for 27 .80 Federated Trust for 27 .65 FedMstr 22 1.86 FidTrAdvC t 35 .29 Fidelity California 20 1.49 Fidelity California 20 1.24 Fidelity Domestic Po 16 1.79 Fidelity Flex Govern 14 1.74 Fidelity Government 27 .79 Fidelity Government 27 1.04 Fidelity Government 27 1.42 Fidelity Government 27 1.49 Fidelity Government 27 1.06 FidGovPortS 25 1.52 Fidelity Insti Money 20 1.96 Fidelity Insti Money 16 1.88 Fidelity Insti Money 16 1.35 Fidelity Insti Money 40 1.04 Fidelity Insti Money 38 1.02 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 26 1.37 FidSpGov 27 1.32 FidSpMM 20 1.67 FidSpUSTr 38 1.27 FidMMPortS 20 1.87 Fidelity Massachuset 22 1.51 Fidelity Massachuset 22 1.26 Fidelity Money Marke 20 1.79 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 25 1.74 Fidelity Tax-Exempt 39 1.42 Fidelity Treasury Mo 35 1.31 Fidelity Treasury On 38 1.46 FidTrPortsS 40 1.49 FidTrsyCR 35 .78 FidTryDly M 35 1.03 FstAmTrObD 27 1.10 FstAmGvObA p 21 .97 FstAmPrObY 16 1.52 FstAmTrObA p 27 .95 FstAmTrObY 27 1.25 First American Gover 21 1.58 First American Insti 16 1.84 First American Treas 27 1.56 First American U.S. 40 1.47 First American U.S. 40 1.07 First American U.S. 40 .92 First American U.S. 40 1.22 FsAmGvObII 21 1.42 FstAmTrObII 27 1.40 FsAmISTrII 40 1.37 FstAmPrObZ 16 1.83 FstAmPrObl 16 1.57 FsAmPrObII 16 1.67 FstAmTrObZ 27 1.52 FstAmTreResA 27 .76 Gabelli U.S. Treasur 56 1.65 Gabelli U.S. Treasur 56 1.60 GabelliUST 56 1.60 GartmrMMPr 37 1.17 GnCAMuB 7 .86 GnTrsAgcy A 29 1.00 GnTrsAgcy R 29 1.20 GnGvSec 35 .95 GeneralB p 27 1.01 General Government S 35 1.21 GnGovB p 35 .74 General Money Market 27 1.44 General Municipal Mo 10 1.19 General Treasury Sec 32 .94 General Treasury Sec 32 1.11 General Treasury and 29 .75 GnMMkt 27 1.24 Goldman Sachs Fds, F 36 1.46 Goldman Sachs Fds, F 36 1.53 Goldman Sachs Financ 38 1.92 Goldman Sachs Financ 38 1.52 Goldman Sachs Financ 38 1.77 Goldman Sachs Financ 28 1.50 Goldman Sachs Financ 28 1.10 Goldman Sachs Financ 28 1.35 Goldman Sachs Financ 29 1.49 Goldman Sachs Financ 29 1.09 Goldman Sachs Financ 29 1.34 Goldman Sachs Financ 38 1.90 Goldman Sachs Financ 38 1.50 Goldman Sachs Financ 38 1.75 Goldman Sachs Financ 39 1.31 Goldman Sachs Financ 39 1.06Goldman Sachs Financ 39 1.46 Goldman Sachs Financ 36 1.06 Goldman Sachs Financ 36 1.31 Goldman Sachs Financ 28 1.57 Goldman Sachs Financ 39 1.53 Goldman Sachs Financ 29 1.56 Goldman Sachs Financ 38 1.99 Goldman Sachs Financ 38 1.97 Goldman Sachs Financ 38 1.85 Goldman Sachs Financ 38 1.86 Goldman Sachs Financ 29 1.44 Goldman Sachs Financ 39 1.41 Goldman Sachs Financ 28 1.45 Goldman Sachs Financ 36 1.41 Goldman Sachs Financ 39 .90 Goldman Sachs Financ 39 .76 Goldman Sachs Financ 39 1.21 Goldman Sachs Financ 36 .93 Goldman Sachs Financ 36 .76 Goldman Sachs Financ 36 1.21 Goldman Sachs Financ 29 .94 Goldman Sachs Financ 29 .79 Goldman Sachs Financ 29 1.24 Goldman Sachs Financ 38 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 38 1.21 Goldman Sachs Financ 38 1.36 Goldman Sachs Financ 28 .60 Goldman Sachs Financ 28 1.35 Goldman Sachs Financ 28 1.60 Goldman Sachs Financ 36 1.08 Goldman Sachs Financ 36 1.55 Goldman Sachs Financ 36 1.23 Goldman Sachs Financ 36 1.48 Goldman Sachs Financ 36 .78 Goldman Sachs Financ 36 1.43 Goldman Sachs Financ 36 1.33 Goldman Sachs Financ 36 1.58 Goldman Sachs Invest 33 1.40 Goldman Sachs Invest 33 1.25 Goldman Sachs Invest 33 1.10 Goldman Sachs Invest 13 .55 Goldman Sachs Invest 13 1.30 Goldman Sachs Invest 33 1.65 Goldman Sachs Invest 33 1.90 Goldman Sachs Invest 33 .90 Goldman Sachs Invest 33 1.65 GovTxMgSvc 43 1.25 GovObTR 32 1.06 GovTxMgIS 43 1.50 Government Fund Clas 42 1.44 Government Obligatio 21 1.60 Government Obligatio 21 1.57 GovResFd P 34 .72 HSBC U.S. Government 31 1.49 HSBC U.S. Government 31 1.60 HSBC U.S. Government 31 1.54 HSBC U.S. Government 31 1.56 HSBC U.S. Treasury M 32 1.44 HSBC U.S. Treasury M 32 1.19 HSBC U.S. Treasury M 32 1.55 HSBC U.S. Treasury M 32 1.51 HSBC U.S. Treasury M 32 1.53 HSBCUSGov A 31 1.09 HSBCUSGov D 31 1.24 Harbor Money Market 39 1.41 Harbor 39 1.41 HeritAdm 15 1.73 HeritInst 15 1.86 HewittMM p 42 .26 ING MM A 31 1.33 ING MM I 31 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 50 1.54 Investor Tax-Exempt 13 1.45 Investor Tax-Exempt 13 1.05 Investor Tax-Exempt 13 1.30 Investor Tax-Exempt 13 1.52 Investor Tax-Exempt 13 1.40 Investor Tax-Exempt 13 .90 Investor Tax-Exempt 13 .75 Investor Tax-Exempt 13 1.20 InvCshTrTrs 50 1.62 Investors Cash Tr, T 50 1.16 Investors Cash Trust 50 1.59 Ivy Cash Management 20 .42 Ivy Cash Management 20 .43 Ivy Cash Management 20 1.40 Ivy Government Money 14 1.03 Ivy Government Money 14 1.27 IvyMonyyC t 14 .11 IvyMnyA 14 1.04 IvyMM B 14 .07 JPMGvMMAg 30 1.50 JPMLqAsR 22 1.36 JPMGvPrem 30 1.31 JPMGvCap 30 1.58 JPMTrPlInv 21 1.26 JPMTrPlRs 21 1.07 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 1.11 JPMorFedAgcy 24 1.44 JPMorgFedPr 24 1.25 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 1.52 JPMorgPrAgcy 21 1.78 JPMorgPrmPr 21 1.59 JPMTreasC t 21 .80 JPMTrsPlusP 21 1.32 JPMTrsPlsMrg 21 1.18 JPMTrsPlsInst 21 1.56 JPMTrsPlsAg 21 1.51 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 1.49 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 1.83 JPMPrRsv 21 1.34 JPMorgan Prime Money 21 1.88 JPMorgan Prime Money 21 1.86 JPMorgan Prime Money 21 1.07 JPMorgan U. S. Treas 21 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 21 1.59 JPMorgan US Governme 30 1.25 Liquid Assets Portfo 16 1.64Liquid Assets Portfo 16 1.64 Liquid Assets Portfo 16 1.29 Liquid Assets Portfo 16 1.81 MainStay A 22 1.28 MainStay B 22 1.05 MainStay Money Marke 22 1.05 MainStay Money Marke 22 1.05 ManagersMM 30 1.60 Maryland Tax-Free Mo 33 1.27 Maryland Tax-Free Mo 33 1.20 Meeder Institutional 34 1.79 MeederRetl 35 1.49 ML CMAMn 40 1.18 ML CMATr 47 1.13 MilestnTOInst 32 1.48 MilestnTOInv 32 1.21 MHLIRSel 23 1.86 MMktGS2 42 1.58 MMktGS4 42 1.33 MMktProFdInv 30 .77 MMktProFdSvc 30 .27 Mutual America Insti 23 1.56 Nationwide Governmen 37 .99 NatnwdMMInst 37 1.27 New York Tax-Free Mo 27 1.39 NorthInstGovSel 41 1.51 Northern 27 1.72 NorthernGvSl 40 1.35 Northern Institution 6 1.60 Northern Institution 45 1.47 Northern Institution 41 1.51 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 45

Northern Institution 41 1.51 NorthInstTreas 43 1.54 NorthernUSGv 45 1.37 OppCshResN t 47 1.14 OppenhCshB p 47 1.15 OppenhCshC p 47 1.14 OppCshRes 47 1.14 Oppenheimer Governme 47 1.17 Oppenheimer Institut 45 1.65 Oppenheimer Institut 45 1.61 Oppenheimer Institut 45 1.58 OppMMFd A 47 1.17 PIMCO Government Mon 10 1.47 PIMCO Government Mon 10 1.47 PIMCO Government Mon 10 1.52 PIMCO Government Mon 10 1.61 PIMCO Government Mon 10 1.62 PIMCO Government Mon 10 1.62 PNC Government Money 26 1.47 PNC Gov A 26 1.43 PNC Gov I 26 1.53 PNC TrA p 38 1.37 PNC Tr I 38 1.47 PNC Treasury Plus Mo 22 1.39 PNC Treasury Plus Mo 22 1.31 PW PACE P 24 1.14 PhoenixMM A 17 .01 Pioneer U.S. Governm ... 1.15 Pioneer U.S. Governm ... .60 PionrCs ... 1.01 PremGvtMP 21 1.59 PremierPort 14 1.85 Premier Portfolio Pe 14 1.30 Premier Portfolio Pr 14 1.55 Premier Portfolio Re 14 1.70 Premier Portfolio Re 14 .98 PrimeObTR 33 1.39 PruMMartD 36 1.16 PruMMrtZ 36 1.34 Prudential Governmen 36 1.16 Prudential Governmen 36 1.13 Prudential Governmen 36 1.19 PruInstMM A 11 1.74 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 17 1.46 Putnam Money Market 17 .01 Putnam Money Market 17 .01 Putnam Money Market 17 .01 PutnmMMC t 17 .01 RBCGvRBCI1 32 1.55 Retail Prime Obligat 17 1.89 Retail Prime Obligat 17 1.73 Retail Prime Obligat 17 1.83 Retail Prime Obligat 17 1.58 Retail Prime Obligat 17 1.63 Retail Prime Obligat 17 1.28 Rydex U.S. Governmen 46 .75 SEI DITGovA 42 1.44 SEI DITGvIIA 53 1.52 SEI DITTrsA 41 1.54 SEI DITTrIIA 46 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 1.54 STIT STIC Prime Por 13 1.49 STIT Government & Ag 25 1.57 STIT Government & Ag 25 1.30 STIT Liquid Assets P 16 .97 STIT STIC Prime Port 13 1.75 STIT Tax-Free Cash R 12 1.30 STIT Tax-Free Cash R 12 1.51 STIT Treasury Obliga 42 1.57 STIT Treasury Obliga 42 1.54 STIT Treasury Obliga 42 1.32 STIT Treasury Portfo 44 1.30 STIT Treasury Portfo 44 1.57 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 27 1.64 SchwbRetAdv 30 1.64 Schwab Retirement Go 35 1.52 Schwab Treasury Obli 11 1.34 Schwab U.S. Treasury 16 1.32 SchbValAdv 29 1.65 SchwValAdUlt 29 1.80 Schwab Variable Shar 29 1.79 SchwbGv 23 1.11 SchbMM 6 1.48 Schb UST 16 1.13 SentinelGov A 11 1.09 StFrmMMLgA 35 1.31 State Farm Money Mar 35 1.14 State Farm Money Mar 35 1.14 State Farm Money Mar 35 1.14 State Farm Money Mar 35 1.21 State Farm Money Mar 35 1.20 State Farm Money Mar 35 1.21 State Farm Money Mar 35 1.21 StStInstLRS 25 1.91 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 29 1.58 State Street Insti U 21 1.62 State Street Insti U 21 1.28 State Street Institu 21 1.66State Street Institu 21 1.60 State Street Institu 25 1.52 State Street Institu 29 1.50 State Street Institu 21 1.55 State Street Institu 21 1.38 State Street Institu 29 1.23 State Street Institu 21 1.64 State Street Institu 25 1.55 State Street Institu 25 1.85 State Street Institu 25 1.82 State Street Institu 25 1.66 State Street Treasur 25 1.64 SunAmMMA 37 .01 T. Rowe Price Govern 40 1.43 T. Rowe Price Instit 39 1.76 T. Rowe Price Tax-Ex 42 1.24 TDAM California Muni 20 .82 TDAM Insti U.S. Gov 47 1.23 TDAM Insti U.S. Gove 47 1.48 TDAM Institutional T 43 .70 TDAM Institutional T 43 1.22 TDAM Institutional U 47 .83 TDAMMMInv 52 1.27 TDAMMMkPr 52 1.27 TDAM Money Market Po 52 1.37 TDAM Money Market Po 52 1.17 TDAM Municipal Portf 26 .79 TDAM New York Munici 13 .93 TDAM U.S. Government 35 .92 TDAMUSGv 35 1.02 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 32 1.28 Thriv MMk A 32 1.18 TreasObTR 24 1.04 Treasury Obligations 27 1.55 Treasury Portfolio P 43 1.49 U.S. Government Mone 45 .50 U.S. Government Mone 45 1.01 U.S. Government Mone 45 1.71 U.S. Treasury Money 43 1.41 UBS Prime Investor F 18 1.49 UBS Prime Preferred 18 1.80 UBS Prime Reserves F 18 1.76 UBS RMA Government M 26 1.24 UBS Select Governmen 26 1.60 UBS Select Governmen 26 1.29 UBS Select Governmen 26 1.56 UBS Select Governmen 26 1.54 UBS Select Prime Inv 23 1.55 UBS Select Prime Pre 23 1.90 UBS Select Treasury 26 1.48 UBS Select Treasury 26 1.50 UBS Select Treasury 26 1.23 UBS Select Treasury 26 1.54 UBS Tax-Free Institu 8 1.56 UBS Tax-Free Investo 8 1.29 UBS Tax-Free Preferr 8 1.60 US Government Money 32 .73 US Government Money 32 1.45 USAA Mutl 26 1.46 USAA Treas 42 1.32 VALIC MMktI 33 .01 VALIC MMkII 33 .01 VangAdmTry 45 1.59 VangFdl 41 1.57 VangPr 40 1.81 VangPrInst 40 1.87 Voya Government Mone 31 1.33 Voya Government Mone 31 1.33 Voya Government Mone 31 .33 Voya Government Mone 31 1.33 Voya Liquid Assets P 32 1.20 Voya Liquid Assets P 32 1.45 Voya Liquid Assets P 32 1.05 Voya Money Market Po 32 1.39 Voya Money Market Po 32 1.24 WA Select Tax Free R 9 1.55 WF 100% Treasury Mon 29 1.46 WF Government Money 23 1.57 Wells Fargo 100% Tre 29 1.36 WellsFargo A 14 1.39 WFCashInvAd 15 1.71 WFCashInst 15 1.84 Wells Fargo Cash Inv 15 1.91 Wells Fargo Fd, Trea 20 1.30 WFGovAdm 23 1.37 WFGvtMMA 23 1.10 Wells Fargo Heritage 15 1.93 Wells Fargo Heritage 15 1.63 WellsFargoI 100 29 1.16 WellsFargoInsCsh 15 1.54 WellsFargoInsGv 23 1.21 Wells Fargo Money Ma 14 1.83 Wells Fargo Money Ma 14 1.53 Wells Fargo Municipa 5 1.60 WellsF100TrA 29 1.01 WellsFargo TrsyS 20 1.20 WellsFargoTrsyA 20 1.03 WellsFargo TrsyI 20 1.45 WFGvMMInst 23 1.51 Western Asset Govern 45 1.02 Western Asset Govern 45 .75 WA GvtRsvA 45 1.15 WAInstGvInst 45 1.59 Western Asset Insti 52 1.45 Western Asset Insti 47 1.76 Western Asset Instit 45 1.54 Western Asset Instit 45 1.54 Western Asset NY Tax 9 1.16 Western Asset Prime 30 1.46 Western Asset Tax Fr 9 .66 Western Asset Tax Fr 9 1.16 Western Asset US Tre 52 .70 WstnUSTrN 52 1.10WstnInstLqRsI 47 1.81 WstnPrmLiq 47 1.53 WstnInstUSTR 52 1.51 WstnPrmUSTR 52 1.25 Wilm GovSel 36 1.32 Wilm TrAdm 38 1.03 Wilm TrSvc 38 .87 Wilm TrSvc 38 1.28 Wilm GovAdm 36 1.07 Wilmington U.S. Gove 36 .92 WilmUSGov 36 1.42Tax ExemptAIMTx 12 .72 AmC CATF 14 1.30 AmC TF 10 1.38 BMO TaxF I p 8 1.61 BMO TaxF Y 8 1.36 BNYMelNMuM 14 1.48 BLMunFdPCS p 25 1.07 BRLM Muni 25 1.54 BRF NYMuni 6 1.60 BRFCAMuni 10 1.52 CashActTxEMgd 27 1.27 FIMMTxExII 32 1.41 FIMMTxEx3 32 1.31 FIMMTxExI 32 1.56 FedCAMuniSv 28 1.21 FedCAMu WS 28 1.46 FedGAMuCsh 11 1.36 FedMAMuCS p 32 .75 FedMAMuniSv 32 1.16 FedMuObl A 33 1.64 FedMuOblCap 33 1.54 FedMunOblSv 33 1.39 FedNYMuCSv 35 1.21 FedNYMuCS p 35 .74 FedNYMuCsII 35 .98 FedPAMuniCS 18 .73 FedPAMuCsSv 18 1.12 FedTaxFObWS 32 1.59 FedTxFrObSv 32 1.34 FedMuniSvc 17 1.23 FedTxF c 6 1.70 FidCA 20 1.25 FidCT 43 1.26 FidMA 29 1.22 FidMI 27 1.26 FidMuMM 40 1.35 FidNJ 49 1.17 FidNY 30 1.22 FidOH 50 1.21 FidPA 25 1.26 FidSpCA 20 1.38 FidSpMA 22 1.40 FidSpNJ 51 1.39 FidSpNY 24 1.41 FidTEDly M 39 1.05 FidAZ 14 1.32 Fid TECR 39 .80 FidTxEx MM 39 1.30 FidTaxExPortS 32 1.51 FinSq TEF 13 1.55 FstAmTFA 26 .99 FstAmTxFY 26 1.29 FsAmTxFObII 26 1.44 FstAmTFObZ 26 1.54 GenNJMun 24 .93 GenNYMuB 20 1.03 GnMuB p 10 .74 GnNYMuB p 20 .64 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 19 1.93 NortnInstMuni 6 1.60 NorthernMun 8 1.42 PremierTxEx 10 1.58 SchwAMTTxF 10 1.23 SchwNYMuVA 13 1.45 SchwNYMuSw 13 1.20 SchwTxFValAd 10 1.45 ShwbTE 12 1.37 SchwabTxEx 12 1.47 Schwb CA 13 1.18 ScudTECshInst 27 1.43 TDAMCAMu 20 .92 TDAMMuni 26 .89 TDAMNYMu 13 1.03 TRowSumMu 44 1.19 TRowCA c 33 .91 TRowNY c 27 1.17 TRowTE c 42 1.17 USAATxEx 20 1.22 VangNJ 42 1.47 VangCA 27 1.47 VangPA 18 1.56 VangNY 24 1.53 VangTxEx 29 1.55 WFAMuCshM 5 1.70 WFA MuCsMSv 5 1.45 WFNatInstMM 5 1.65 WFNtTFMMSv 5 1.40 WellsFargoNat 5 1.55 WellsF NTFA 5 1.21 WstnFTxR N 9 1.01 WstnInstTxFR 9 1.60 WstnNYTxR N 9 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 1.00 May 18 p 99.31 100.00 +0.01 1.59 9.13 May 18 k 100.11 100.12 -0.01 1.82 .88 May 18 p 99.29 99.30 1.71 1.00 May 18 p 99.29 99.30 1.70 2.38 May 18 p 100.02 100.03 +0.01 1.66 1.13 Jun 18 p 99.29 99.30 1.69 .63 Jun 18 p 99.25 99.26 1.77 1.38 Jun 18 p 99.29 99.30 1.79 2.38 Jun 18 p 100.02 100.03 1.83 .88 Jul 18 p 99.25 99.26 1.81 1.38 Jul 18 f 100.24 100.25 1.38 Jul 18 p 99.27 99.28 1.87 2.25 Jul 18 p 100.03 100.04 1.86 1.00 Aug 18 p 99.23 99.24 1.88 4.00 Aug 18 p 100.20 100.21 1.88 .75 Aug 18 p 99.19 99.20 1.91 1.50 Aug 18 p 99.27 99.28 1.93 1.00 Sep 18 p 99.20 99.21 1.97 .75 Sep 18 p 99.15 99.16 1.98 1.38 Sep 18 p 99.23 99.24 1.99 .88 Oct 18 p 99.15 99.16 +0.01 2.00 .75 Oct 18 p 99.11 99.12 +0.01 2.04 1.25 Oct 18 p 99.19 99.20 2.03 1.75 Oct 18 p 99.27 99.28 2.04 1.25 Nov 18 p 99.17 99.18 2.07 3.75 Nov 18 p 100.29 100.30 2.08 1.00 Nov 18 p 99.11 99.12 2.09 1.25 Nov 18 p 99.16 99.17 2.09 1.38 Nov 18 p 99.18 99.19 2.08 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 99.15 99.16 2.16 1.50 Dec 18 p 99.18 99.19 2.14 1.13 Jan 19 p 99.08 99.09 +0.01 2.18 2.13 Jan 19 f 101.13 101.14 -0.01 .15 1.13 Jan 19 p 99.06 99.07 2.19 1.25 Jan 19 p 99.09 99.10 2.19 1.50 Jan 19 p 99.15 99.16 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 105.11 105.12 2.11 1.13 Feb 19 p 99.02 99.03 2.23 1.38 Feb 19 p 99.09 99.10 2.23 1.50 Feb 19 p 99.12 99.13 2.23 1.00 Mar 19 p 98.29 98.30 2.24 1.25 Mar 19 p 99.02 99.03 2.26 1.50 Mar 19 p 99.09 99.10 2.27 1.63 Mar 19 p 99.13 99.14 2.26 .13 Apr 19 f 99.19 99.20 -0.01 .52 .88 Apr 19 p 98.22 98.23 +0.01 2.24 1.25 Apr 19 p 98.31 99.00 2.28 1.63 Apr 19 p 99.11 99.12 2.28 .88 May 19 p 98.17 98.18 +0.01 2.29 3.13 May 19 p 100.26 100.27 -0.01 2.31 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 2.30 1.00 Jun 19 p 98.15 98.16 +0.01 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 +0.01 2.35 1.88 Jul 19 f 102.08 102.09 -0.01 .02 .88 Jul 19 p 98.05 98.06 2.35 1.63 Jul 19 p 99.03 99.04 2.35 .75 Aug 19 p 97.30 97.31 +0.01 2.37 3.63 Aug 19 p 101.19 101.20 +0.01 2.37 8.13 Aug 19 k 107.11 107.12 2.35 1.00 Aug 19 p 98.05 98.06 2.38 1.25 Aug 19 p 98.16 98.17 2.38 1.63 Aug 19 p 99.00 99.01 2.38 .88 Sep 19 p 97.30 97.31 2.38 1.00 Sep 19 p 98.01 98.02 2.39 1.38 Sep 19 p 98.18 98.19 2.40 1.75 Sep 19 p 99.03 99.04 2.40 1.00 Oct 19 p 97.31 98.00 2.40 1.25 Oct 19 p 98.09 98.10 2.41 1.50 Oct 19 p 98.20 98.21 2.42 1.00 Nov 19 p 97.27 97.28 2.42 3.38 Nov 19 p 101.14 101.15 2.42 1.00 Nov 19 p 97.24 97.25 2.43 1.50 Nov 19 p 98.30 98.31 2.43 1.50 Nov 19 p 98.18 98.19 +0.01 2.42 1.38 Dec 19 p 98.10 98.11 2.43 1.13 Dec 19 p 97.27 97.28 2.43 1.63 Dec 19 p 98.21 98.22 2.44 1.88 Dec 19 p 99.02 99.03 2.44 1.38 Jan 20 f 101.22 101.23 .37 1.38 Jan 20 f 98.06 98.07 2.44 1.25 Jan 20 p 97.30 97.31 2.45 1.38 Jan 20 p 98.05 98.06 2.44 2.00 Jan 20 p 99.07 99.08 2.44 3.63 Feb 20 p 102.01 102.02 2.46 8.50 Feb 20 k 110.22 110.23 2.41 1.38 Feb 20 p 98.01 98.02 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 97.30 97.31 +0.01 2.48 2.25 Mar 20 p 99.18 99.19 2.48 1.50 Apr 20 p 98.03 98.04 2.49 .13 Apr 20 f 99.06 99.07 +0.01 .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 2.38 Apr 20 p 99.25 99.26 +0.01 2.49 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 112.20 112.21 2.39 1.38 May 20 p 97.21 97.22 2.52 1.50 May 20 p 97.30 97.31 +0.01 2.52 1.50 Jun 20 p 97.28 97.29 2.52 1.63 Jun 20 p 98.03 98.04 2.53 1.88 Jun 20 p 98.19 98.20 2.53 1.25 Jul 20 f 102.04 102.05 +0.01 .28 1.50 Jul 20 p 97.25 97.26 2.53 1.63 Jul 20 p 98.00 98.01 +0.01 2.53 2.00 Jul 20 p 98.26 98.27 +0.01 2.54 1.50 Aug 20 p 97.22 97.23 +0.01 2.54 2.63 Aug 20 p 100.05 100.06 2.54 8.75 Aug 20 k 113.26 113.27 2.53 1.38 Aug 20 p 97.10 97.11 +0.01 2.56 2.13 Aug 20 p 99.00 99.01 2.56 1.38 Sep 20 p 97.09 97.10 2.55 1.38 Sep 20 p 97.06 97.07 +0.01 2.57 2.00 Sep 20 p 98.21 98.22 +0.01 2.57 1.63 Oct 20 p 97.24 97.25 +0.01 2.57 1.38 Oct 20 p 97.03 97.04 +0.02 2.58 1.75 Oct 20 p 97.31 98.00 +0.01 2.58 1.75 Nov 20 p 97.30 97.31 2.58 2.63 Nov 20 p 100.02 100.03 +0.01 2.59 1.63 Nov 20 p 97.18 97.19 +0.01 2.60 2.00 Nov 20 p 98.17 98.18 +0.01 2.59 1.88 Dec 20 p 98.06 98.07 +0.01 2.58 1.75 Dec 20 p 97.26 97.27 +0.01 2.60 2.38 Dec 20 p 99.13 99.14 +0.01 2.60 2.00 Jan 21 p 98.13 98.14 +0.01 2.60 1.13 Jan 21 f 101.21 101.22 +0.01 .51 1.38 Jan 21 p 96.23 96.24 +0.01 2.61 2.13 Jan 21 p 98.22 98.23 +0.01 2.61 2.25 Feb 21 p 99.01 99.02 +0.01 2.61 3.63 Feb 21 p 102.23 102.24 +0.01 2.61 7.88 Feb 21 k 114.08 114.09 +0.01 2.56 1.38 Feb 21 p 95.29 95.30 +0.01 2.62 2.00 Feb 21 p 98.09 98.10 +0.01 2.62 2.38 Mar 21 p 99.10 99.11 +0.01 2.62 1.25 Mar 21 p 96.04 96.05 +0.01 2.63 2.25 Mar 21 p 98.29 98.30 +0.01 2.63 .13 Apr 21 f 98.18 98.19 +0.01 .60 2.38 Apr 21 p 99.09 99.10 +0.01 2.62 1.38 Apr 21 p 96.11 96.12 +0.01 2.64 2.25 Apr 21 p 98.28 98.29 +0.01 2.64 3.13 May 21 p 101.12 101.13 +0.01 2.65 8.13 May 21 k 116.00 116.01 +0.01 2.63 2.00 May 21 p 98.02 98.03 +0.02 2.66 1.13 Jun 21 p 95.10 95.11 +0.01 2.67 2.13 Jun 21 p 98.11 98.12 +0.01 2.66 .63 Jul 21 f 100.17 100.18 +0.01 .45 1.13 Jul 21 p 95.05 95.06 +0.01 2.68 2.25 Jul 21 p 98.21 98.22 +0.01 2.68 2.13 Aug 21 p 98.07 98.08 +0.02 2.69 8.13 Aug 21 k 117.08 117.09 +0.01 2.64 1.13 Aug 21 p 95.00 95.01 +0.01 2.69 2.00 Aug 21 p 97.25 97.26 +0.01 2.69 1.13 Sep 21 p 94.28 94.29 +0.02 2.70 2.13 Sep 21 p 98.04 98.05 +0.02 2.70 1.25 Oct 21 p 95.05 95.06 +0.03 2.70 2.00 Oct 21 p 97.20 97.21 +0.02 2.71 2.00 Nov 21 p 97.20 97.21 +0.02 2.70 8.00 Nov 21 k 117.29 117.30 +0.03 2.68 1.75 Nov 21 p 96.22 96.23 +0.02 2.71 1.88 Nov 21 p 97.06 97.07 +0.03 2.70 2.00 Dec 21 p 97.15 97.16 +0.02 2.72 2.13 Dec 21 p 97.29 97.30 +0.02 2.72 .13 Jan 22 f 98.08 98.09 +0.02 .59 ARCResources 100486 15.15 14.73 14.81 +.06 AdvOil Gas 170101 4.28 4.14 4.21 -.01 AgnicoEagle 63617 56.60 55.44 56.22 +.66 Aimia Inc 104663 2.06 1.85 1.90 -.06 AirCdaV VV 131148 25.17 24.75 24.76 -.35 AlamosGoldA 83072 7.01 6.88 6.92 -.01 AlgonquinPwr 107063 12.46 12.36 12.44 +.05 AlimntatnBSV 75559 54.78 54.03 54.73 +.83 AltaGasLtd 77059 25.04 24.45 24.59 -.13 AphriaInc J 188352 10.13 9.74 9.78 -.01 ArgonautJ 69839 2.44 2.38 2.40 +.02 AthabascaOil 448915 1.70 1.63 1.66 +.03 AuroraCannabi 637992 8.04 7.72 7.72 -.08 B2GoldCorpo 350066 3.69 3.63 3.66 +.03 BCE Inc 165782 54.82 54.11 54.66 +.53 BarrickGold 261893 17.72 17.20 17.56 +.24 BaytexEnergy 914114 5.75 5.53 5.70 +.17 BellatrixExpl 83697 1.95 1.76 1.93 +.20 BeloSunMngo 136599 .32 .29 .30 -.03 BirchcliffEng 216511 4.64 4.50 4.59 +.05 Bk NS 196566 79.03 77.58 78.62 +.96 BkMontreal 133860 98.22 97.27 97.93 +.81 BlackberryLtd 106743 13.59 13.34 13.59 +.29 BombardirBSV 435975 4.03 3.98 4.02 +.03 BonavistaEgy 231349 1.67 1.57 1.60 -.02 BrookdALV 81154 50.53 49.31 50.44 +1.33 CIBC 135486 112.77 110.92 111.98 +1.15 CalfracWell 56900 6.60 6.26 6.56 +.33 CamecoCorp 109466 13.12 12.78 12.95 -.14 CanopyGrowth 178080 27.83 27.03 27.24 -.01 CapstoneMngo 70088 1.19 1.15 1.16 -.02 CardinalEngy 65206 5.37 5.25 5.27 -.02 CdnNatRail 157317 100.22 98.01 99.90 +1.44 CdnNatRes 254869 46.99 46.47 46.74 +.16 CenovusEngy 716731 13.06 12.48 12.97 +.17 CenterraGld 85375 8.02 7.83 7.85 -.03 ChoiceREITUn 54101 11.76 11.40 11.67 +.29 CrescentPnt 443252 11.81 11.47 11.60 -.02 CrewEngy 66216 2.77 2.65 2.68 -.02 DelphiEngy 208878 1.03 .99 1.01 +.03 DetourGoldo 106378 14.67 14.33 14.40 -.18 DvrsRyltyJ 72312 3.31 3.24 3.25 -.02 ECNCapitalCo 124363 3.48 3.43 3.43 -.05 EcoSynthetixJ 55570 1.83 1.63 1.71 -.01 EldoradoGld 128395 1.24 1.21 1.21 -.02 ElementFin 291877 4.97 4.69 4.95 +.13 EnCanaCorp 493922 16.60 16.25 16.42 +.11 EnbridgeInc 387865 38.11 37.68 37.92 +.33 EnerplusCorp 120971 15.60 15.35 15.44 +.06 FirstQntumo 194026 17.50 16.92 17.47 +.45 FortuneMino 69127 .26 .25 .26 +.01 GildanActive 63942 37.98 36.90 37.88 +.75 GoldStandardV 90180 2.14 2.08 2.12 +.04 GoldcorpInc 458070 18.13 17.08 17.63 -.48 GranTierrao 84366 4.23 4.16 4.22 +.05 H RRealUn 61745 20.55 20.32 20.47 +.05 HarteGold 60580 .42 .39 .42 ... Horzn500Bear 71357 4.45 4.36 4.39 -.09 HrznCrdOilBl 112331 10.67 10.42 10.57 +.06 HrznCrdOilBr 73320 5.34 5.23 5.27 -.03 HrznNtGsBul 163012 3.89 3.79 3.85 +.05 HudBayMnrls 108422 9.19 8.94 9.11 +.13 HuskyEngy 448223 19.09 17.31 17.54 -1.55 ISharesS P60 312771 23.30 23.09 23.26 +.20 IShrsCapComp 100388 24.90 24.68 24.87 +.22 IShrsCapEngy 149396 12.88 12.75 12.81 +.04 IamgoldCorp 156102 7.06 6.87 7.03 +.12 ImperialOil 73158 38.83 38.32 38.71 +.33 IvanhoeAo 106793 2.84 2.74 2.82 +.06KatangaMng 215930 .94 .85 .93 -.01 KeltExplo 59301 8.26 8.06 8.21 +.04 KinrossGold 217127 5.13 5.01 5.06 +.06 Kirklandlake 79720 21.49 20.70 21.32 +.74 LucaraDmndo 64772 2.12 2.09 2.10 +.09 LundinMng 196050 8.32 8.11 8.15 +.07 LydianOrdo 60369 .44 .41 .42 -.01 MEGEnergy 141626 6.74 6.57 6.60 -.04 MagnaInt l 98920 76.96 75.42 76.86 +1.10 MandalayReso 51950 .22 .21 .21 +.01 ManulifeFin 337423 24.55 24.30 24.45 +.12 NEXTSOURCEMAT 58728 .10 .10 .10 ... NatBkCan 119441 60.97 60.25 60.84 +.85 NeovascInc 981629 .06 .05 .06 -.01 New Gold 418138 3.02 2.85 3.00 -.21 NexGenEnergy 55921 2.65 2.58 2.59 ... NutrienLtd 75186 60.43 59.26 60.02 +.48 NuvistaEngy 53039 8.72 8.46 8.57 +.03 ObsidianEnerg 56927 1.52 1.49 1.51 +.02 OceanaGoldCrp 129842 3.47 3.39 3.42 -.03 PaintedPonyE 170410 2.89 2.71 2.87 +.17 ParexReso 51535 22.31 21.72 22.05 +.38 PembinaPipe 113772 40.81 40.47 40.67 +.29 PengrowthEgy 146628 1.21 1.13 1.20 +.09 PeytoExpl 79778 12.69 12.36 12.54 +.23 PrairieSkyRyl 99440 28.85 28.41 28.72 -.17 PrecisionDrl 374079 4.45 4.20 4.39 +.22 Prometico 55149 .80 .77 .77 -.03 PwrFinCorp 57099 33.21 32.78 33.18 +.23 RagingRiver 117978 7.17 7.00 7.12 +.18 RestrntBrnds 91497 70.91 69.11 70.09 -.38 RioCanRlUn 60746 23.23 23.02 23.17 +.12 RogersCommB 101877 61.63 60.64 61.35 +.68 RoyalBank 350475 97.35 96.66 97.18 +.57 SemafoInc o 60824 4.03 3.88 4.00 +.10 SevenGenClA 127229 19.01 18.27 18.96 +.67 ShawCommBNV 78751 26.95 26.65 26.75 -.03 SherrittIntl 142011 1.19 1.12 1.13 -.04 SlateOfficeR 51217 7.61 7.50 7.50 -.04 SpartanEngyCo 139742 6.69 6.51 6.51 -.10 StantecInc 65844 34.34 31.80 33.00 +1.25 SunLifeFin 123225 53.33 52.46 53.19 +.73 SuncorEngy 433224 49.86 49.38 49.73 +.53 SurgeEnergyo 174052 2.46 2.39 2.40 -.01 T D Bank 264060 72.36 71.41 72.15 +.86 TORCOil Gas 67586 7.55 7.37 7.41 -.03 TahoeReso 56245 6.53 6.41 6.47 +.02 TamarackVall 204680 3.63 3.47 3.63 +.13 TeckResLimit 159729 32.26 31.65 32.06 +.21 Telus Corp 72686 46.20 45.35 45.92 +.50 TheStarsGrou 452720 40.22 39.30 39.74 +.10 ThomsonReuter 65659 51.54 50.94 51.43 +.50 TidewaterMdSt 58805 1.31 1.27 1.31 +.04 TourmalineOil 83854 24.86 24.42 24.73 +.20 TransCdaCorp 310675 55.40 54.54 54.75 +.01 TrevaliMngo 308536 1.19 1.15 1.19 +.02 TricanWell 395462 3.45 3.34 3.44 +.11 TurquoiseHill 168191 3.96 3.85 3.91 -.02 ValeantPharma 74631 23.02 22.29 22.91 +.35 VermilionEgy 53974 46.13 44.89 44.97 -.56 WesternForst 193728 2.88 2.83 2.86 -.01 WestjetAir 96839 22.98 22.15 22.48 -.64 WheatonPrecio 59688 27.43 26.93 27.37 +.36 WhitecapReso 177717 9.66 9.44 9.56 +.03 YamanaGld 246440 3.81 3.67 3.80 +.08 YangarraRes 84592 6.35 6.20 6.21 +.07 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.50 Jan 22 p 95.19 95.20 +0.02 2.73 1.88 Jan 22 p 96.31 97.00 +0.03 2.73 2.00 Feb 22 p 97.12 97.13 +0.02 2.73 1.75 Feb 22 p 96.13 96.14 +0.01 2.73 1.88 Feb 22 p 96.28 96.29 +0.03 2.74 1.75 Mar 22 p 96.10 96.11 +0.02 2.74 1.88 Mar 22 p 96.25 96.26 +0.02 2.74 .13 Apr 22 f 97.27 97.28 +0.02 .67 1.75 Apr 22 3p 96.07 96.08 +0.03 2.75 1.88 Apr 22 p 96.22 96.23 +0.03 2.75 1.75 May 22 p 96.06 96.07 +0.02 2.75 1.88 May 22 p 96.20 96.21 +0.02 2.75 1.88 May 22 p 96.04 96.05 +0.03 2.76 1.75 Jun 22 p 96.01 96.02 +0.02 2.76 2.13 Jun 22 p 97.16 97.17 +0.02 2.76 .13 Jul 22 f 98.08 98.09 +0.03 .54 1.88 Jul 22 p 96.13 96.14 +0.02 2.77 2.00 Jul 22 p 96.29 96.30 +0.02 2.77 1.63 Aug 22 p 95.11 95.12 +0.02 2.77 7.25 Aug 22 k 118.10 118.11 +0.03 2.71 1.63 Aug 22 p 95.10 95.11 +0.02 2.78 1.88 Aug 22 p 96.10 96.11 +0.02 2.78 1.75 Sep 22 p 95.22 95.23 +0.02 2.79 1.88 Sep 22 p 96.07 96.08 +0.02 2.79 1.75 Oct 22 p 96.04 96.05 +0.02 2.79 2.00 Oct 22 p 96.21 96.22 +0.03 2.79 1.63 Nov 22 p 95.01 95.02 +0.02 2.79 7.63 Nov 22 k 120.25 120.26 +0.03 2.73 2.00 Nov 22 p 96.19 96.20 +0.03 2.79 2.13 Dec 22 p 97.01 97.02 +0.03 2.80 .13 Jan 23 f 97.17 97.18 +0.03 .65 1.75 Jan 23 p 95.10 95.11 +0.03 2.81 2.38 Jan 23 p 98.02 98.03 +0.02 2.81 2.00 Feb 23 p 96.12 96.13 +0.03 2.81 7.13 Feb 23 k 119.13 119.14 +0.04 2.78 1.50 Feb 23 p 94.02 94.03 +0.03 2.82 2.63 Feb 23 p 99.05 99.06 +0.03 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 15.23 +.5 +.2 +4.7/B IntrmDvrsMnA m MS 14.05 -.3 -1.3 +.6/C IntrmDvrsMnC m MS 14.05 -.3 -1.6 -.1/E LgCpGrA m LG 49.48 +.7 +3.6 +12.8/A LgCpGrAdv LG 53.78 +.7 +3.6 +13.1/A LgCpGrC m LG 37.37 +.7 +3.3 +12.0/B LgCpGrI LG 53.50 +.8 +3.6 +13.2/A LgCpGrK b LG 50.34 +.7 +3.5 +12.8/A LtdDurHiIncAdv HY 10.23 +.6 +.3 +3.5/C MuniBdInfStr1 b MS 10.11 -.3 -.4 +1.6/A MuniBdInfStr2 MS 10.12 -.2 -.4 +1.7/A MuniBdInfStrA m MS 10.15 -.3 -.5 +1.5/A MuniBdInfStrAdv MS 10.16 -.2 -.3 +1.7/A MuniIncCAA m MF 10.95 -.4 -1.5 +1.9/B MuniIncCAAdv MF 10.96 -.3 -1.4 +2.2/A MuniIncIIArznA m SI 10.88 -.4 -1.4 +2.4/A MuniIncIIMAA m MT 10.99 -.5 -1.8 +1.7/B MuniIncIIMINA m SM 10.02 -.5 -1.8 +1.6/B MuniIncIINJA m MJ 9.55 -.2 -1.7 +2.6/B MuniIncIIOhioA m MO 9.75 -.4 -1.6 +2.1/A MuniIncIIPEA m MP 10.27 -.3 -1.5 +2.2/B MuniIncIIVIA m SL 10.89 -.4 -1.5 +2.0/A MuniIncNYA m MN 9.73 -.4 -1.8 +2.0/A MuniIncNYAdv MN 9.73 -.3 -1.7 +2.2/A MuniIncNYC m MN 9.72 -.4 -2.0 +1.2/C MuniIncNtnA m MI 10.05 -.2 -1.7 +2.2/A MuniIncNtnAdv MI 10.05 -.2 -1.6 +2.5/A MuniIncNtnC m MI 10.04 -.3 -1.9 +1.5/C ReltvValA m LV 5.85 +1.4 +.3 +9.3/A ReltvValAdv LV 5.90 +1.5 +.3 +9.6/A ReltvValC m LV 5.83 +1.2 ... +8.5/B SelUSEqAdv LB 16.89 -.3 +.8 +10.2/A SelUSLSA m LO 12.64 +.2 +.2 +4.9/B SelUSLSAdv LO 12.83 +.2 +.3 +5.1/B SelUSLSC m LO 12.11 +.1 ... +4.1/C ShortDurPlus CS 11.55 ... -.3 +.3/D SmCpGrA m SG 54.86 -.7 +6.4 +11.5/A SmCpGrI SG 59.40 -.7 +6.5 +11.8/A SstnlGlbThtcA m WS 117.17 -1.2 -.2 +9.6/A SstnlGlbThtcAdv WS 124.03 -1.1 -.1 +9.9/A SustIntlThtcA m FG 19.22 -1.2 -1.5 +3.4/E TxMgAlMktIncA m CA 12.40 +1.2 -2.7 +2.2/E TxMgWtAprStrAdv WS 16.26 +.2 +.5 +6.7/C TxMgdIntl FB 18.55 ... +.6 +5.5/A AAMInsgtSelIncI d TW 9.87 -.3 -2.8 +2.3/BABAllMktRlRet1 b MA 8.92 +3.5 +.8 +.8/E AllMktTRA m MA 14.70 +1.0 -.9 +3.0/E AllMktTRAdv MA 14.80 +1.1 -.8 +3.2/E AllMktTRC m MA 14.60 +1.0 -1.2 +2.2/E BdInStrat1 b IP 10.60 +.1 -.7 +1.5/A BdInStrat2 IP 10.59 ... -.7 +1.6/A CncntrGrAdv LG 35.39 +1.2 +3.9 +9.7/D CnsrvWlthStratA m CA 12.02 +1.2 -1.0 +2.3 CorOppsA m LG 20.51 +1.8 +1.2 +10.6/C DiscvGrA m MG 11.54 -1.5 +6.3 +10.4/A DiscvGrAdv MG 12.32 -1.5 +6.4 +10.7/A DiscvValA m MV 22.85 +3.0 +.3 +8.6/A DiscvValAdv MV 23.39 +2.9 +.4 +8.9/A DiscvValC m MV 20.12 +2.9 ... +7.8/B DiscvValI MV 22.69 +2.9 +.4 +8.9/A DiscvValR b MV 22.18 +2.9 +.2 +8.2/B DiscvValZ MV 22.67 +3.0 +.4 +9.0/A DiversMunicipal MS 14.04 -.3 -1.3 +.9/A EmMkts EM 32.49 -4.5 -.2 +4.2/D EqIncA m LV 28.49 +.2 -1.3 +6.3/D EqIncAdv LV 28.76 +.2 -1.2 +6.6/D EqIncC m LV 28.10 +.1 -1.5 +5.5/E GlbBdA m IB 8.27 -.1 -.9 +2.0/C GlbBdAdv IB 8.26 -.1 -.8 +2.3/B GlbBdC m IB 8.29 -.3 -1.2 +1.2/D GlbBdI IB 8.26 -.1 -.8 +2.3/B GlbBdR b IB 8.26 -.2 -1.0 +1.6/C GlbRkAllcA m TV 16.24 +1.7 -1.1 +2.4/D GlbRlEstInvmA m GR 14.02 +2.6 -3.4 +2.2/C GlbRlEstInvmIII GR 10.67 +2.7 -3.1 +2.9/B GrA m LG 77.06 +.1 +5.0 +13.0/A HiIncA m HY 8.56 +.2 -.9 +4.8/A HiIncAdv HY 8.57 +.2 -.9 +5.0/A HiIncC m HY 8.66 +.1 -1.3 +3.9/B HiIncI HY 8.57 +.2 -1.0 +5.0/A HiIncK b HY 8.56 +.2 -1.0 +4.7/A HiIncR b HY 8.56 +.3 -1.1 +4.4/B HiIncZ HY 8.57 +.2 -.8 +5.1/A IntermBdA m CI 10.82 -.3 -1.8 +1.3/B IntermBdAdv CI 10.83 -.2 -1.7 +1.5/A IntermCAMuniA m SS 13.97 -.3 -1.1 +.8/B IntermNYMuniA m SS 13.68 -.3 -1.3 +.9/A Intl FB 18.55 ... +.6 +5.6/A IntlValA m FV 14.89 +.5 +.2 +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/Friday, April 27, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 46

ValA m LV 15.63 +1.1 -3.2 +3.6/E ValAdv LV 15.64 +1.1 -3.2 +3.9/E WlthApprStrA m WS 16.40 +.2 +.4 +6.0/C WlthApprStrAdv WS 16.37 +.2 +.5 +6.3/CAC AlternativesEqMktNetrlInv NE 11.40 +.7 +1.6 +.4/D MktNetrlValInv NE 10.20 -.2 -2.6 +1.3/CAIGActvAllcA f MA 17.44 +.9 -1.2 +4.5 FlexCrdtA m HY 3.40 +.4 +.7 +3.6/C FocedDivStrB m LV 17.44 +1.0 -5.7 +6.3/D FocedDivStrC m LV 17.43 +1.0 -5.8 +6.3/D IntlDivStrA m FV 9.44 ... -1.3 -1.0/E MltAstAllcA f MA 17.31 -4.7 -5.7 +3.0/E SrFltngRtA m BL 8.13 +.4 +1.6 +3.7/B SrFltngRtC m BL 8.12 +.4 +1.4 +3.4/C StrBdA m MU 3.35 -.3 -2.4 +1.8/D StrValA m LV 30.88 +.1 -2.1 +6.1/D USGvtSecA m GI 8.87 -.4 -1.7 -1.3/EALPSRdRcksLtdPrEI d SW 7.38 +.7 +1.5 +9.1/B RdRcksLtdPrEInv m SW 7.26 +.8 +1.5 +8.9/BAMFAstMgUltShrtMrt b UB 6.87 -.2 -1.0 -.7AMGCHEqPtnrsBalN b MA 17.09 ... +.5 +5.9/B FQGlbRkBalZ TV 15.48 +1.6 -3.3 +3.6/B FQTxMgdUSEqI LB 30.98 +1.4 +2.5 +7.7/D GWKCorBdI CI 9.78 -.6 -2.9 +.4/D GWKMnBdI MI 11.32 -.4 -2.3 +1.4/C GWKMnEnhYiI x HM 9.70 -.1 -2.1 +3.5/C GWKSmCpCorI SG 28.80 +1.2 +1.3 +10.6/B MgrsAmIntrGvS GI 10.32 -.4 -2.2 +.2/B MgrsAmShrtDrGvS UB 9.45 ... +.3 +.5/E MgrsBrAdvsMCGrN MG 11.50 -4.0 -2.5 +3.5/E MgrsBrBlueS LG 48.86 -3.9 +2.1 +9.5/D MgrsBrwineS MG 47.38 -3.1 +1.6 +7.6/C MgrsCaEmergCoI SG 59.98 +1.8 +2.7 +14.5/A MgrsCaMidCpN b MG 30.35 -1.6 +.3 +7.3/C MgrsCeRlEsttS SR 9.59 +2.9 -7.6 +2.1/B MgrsDblCrPlsBdI CI 10.38 -.7 -1.8 +1.7 MgrsDblCrPlsBdN b CI 10.39 -.6 -1.8 +1.4 MgrsEmergOppsS SG 47.80 +1.1 +4.1 +9.6/B MgrsFrpntMdCpI MV 41.81 -.8 -4.5 +4.2/E MgrsFrpntMdCpN b MV 40.73 -.8 -4.6 +4.0/E MgrsLmsSylsBdS CI 26.28 -.3 -1.6 +2.3/A MgrsMntCldGrI LG 20.07 +.5 +1.8 +8.0/E MgrsMntCldGrN b LG 19.98 +.5 +1.7 +7.7/E MgrsSkylnSpcEqS d SB 43.87 +.8 -.3 +5.9/D MgrsSpecialEqS SG 126.67 +1.5 +6.0 +9.2/C RRDivAllCpVlI LV 12.23 +2.2 -2.1 +6.2/D RRDivAllCpVlN b LV 12.24 +2.1 -2.1 +6.0/D RRSmCpValI SB 13.56 +3.0 +2.6 +11.5/A SthrnSnSmCpN m SB 24.47 +.2 -6.1 +2.0/E SystMidCpValI MV 15.46 +2.2 -1.3 +7.2/C TmsSqMidCpGrI MG 19.46 -.3 +3.1 +8.0/C TmsSqMidCpGrS MG 18.97 -.3 +3.1 +7.8/C TmsSqSmCpGrI SG 18.30 +.9 +5.6 +8.7/C TmsSqSmCpGrS SG 17.84 +.9 +5.6 +8.5/C TrilogyEMktsEqZ d EM 10.06 -4.1 -2.1 +6.8/B YackFocI d LB 20.79 -.4 -1.4 +8.4/C YackFocN d LB 20.81 -.4 -1.5 +8.1/D YacktmanI d LB 22.58 ... -1.2 +7.6/DAQRDiversArbtrgI NE 9.23 +.4 +1.2 +2.9 DiversArbtrgN b NE 9.23 +.4 +1.2 +2.7 IntlEqI FB 11.06 +3.0 +.9 +6.5 IntlMomStyleI FG 16.04 +3.2 +2.2 +4.4 LgCpMomStyleI LG 22.02 +1.1 +2.1 +9.2 LgCpMomStyleN b LG 22.02 +1.1 +2.0 +8.9 MgdFtsStratI FF 8.96 -1.0 -2.9 -6.2 MgdFtsStratN b FF 8.82 -1.0 -3.1 -6.5 MltStratAltI AM 8.79 +1.2 -2.9 +2.0 MltStratAltN b AM 8.74 +1.2 -2.9 +1.7 RkBalCmdtsStrI BB 7.00 +2.5 +1.4 +3.6 RkParityI TV 9.62 +.4 -2.0 +2.3 RkParityIIMVI TV 9.06 +.8 -2.2 +.9 SmCpMomStyleI SG 23.97 +1.4 +2.1 +7.2ATDiscpEqInstl LB 19.55 +1.1 +2.0 +9.7/BAberdeenGlbHiIncA b HY 9.05 +.5 -.2 +1.9/E GlbHiIncI HY 8.47 +.4 -.2 +2.0/E IntlSmCpA m FR 32.04 +1.2 +1.7 +9.2/C SelIntlEqA b FB 26.90 +.3 -2.0 +3.0/E TotalRetBdA b CI 12.77 -.7 -2.5 +.9/C TotalRetBdI CI 12.58 -.7 -2.4 +1.2/BAbsolute StrategiesInstl AM 8.39 +.6 +1.5 -1.5/DAcadianEmMktsInv d EM 22.32 -2.7 -.3 +5.6/CAccessCptCmntyInvmIns GI 8.68 -.4 -2.2 +.3/AAdvisorOneCLSGlbDiversEqN WS 18.79 +.3 +1.1 +6.4/CAdvisory ResearchMLPEngyIncA m LP 8.17 +4.1 -5.6 -9.7/C MLPEngyIncC m LP 8.19 +4.1 -5.8 -10.4/D MLPEngyIncI d LP 8.03 +4.2 -5.6 -9.5/C MLPEngyInfrasI d LP 7.82 +4.1 -5.7 -10.7/DAegisVal SV 20.28 +1.4 +3.2 +15.3/AAkreFocInstl d LG 34.47 -.3 +4.3 +13.5/A FocRetail m LG 33.79 -.3 +4.3 +13.2/AAl FrankInv m LV 24.72 +1.4 -.3 +7.5/CAlgerCptlApprecA m LG 25.78 -.6 +4.5 +10.8/C CptlApprecC m LG 20.43 -.7 +4.3 +10.0/C CptlApprecI2 LG 86.59 -.6 +4.8 +10.9/C CptlApprecInsI LG 33.95 -.6 +4.7 +11.0/C GrIncA m LB 39.67 ... -1.9 +8.5/C IntlGrA m FG 16.91 -.5 -.8 +2.5/E LgCpGrI2 LG 65.55 -.4 +6.4 +8.5/E MidCpGrA m MG 13.93 -1.7 +1.8 +6.5/D MidCpGrI2 MG 25.45 -1.6 +1.8 +6.6/D MidCpGrInstlI MG 29.82 -1.7 +1.7 +6.6/D SmCpGrA m SG 8.95 +.1 +6.2 +8.7/C SmCpGrI2 SG 25.62 +.1 +6.1 +9.1/C SmCpGrInstlI SG 21.37 -.1 +5.5 +9.0/C SpectraA m LG 21.57 -.5 +4.9 +10.9/CAllianzGIFocedGrA m LG 54.32 -1.7 +2.8 +11.8/B FocedGrC m LG 37.72 -1.7 +2.5 +10.9/C GlbSmCpA m SW 51.03 +.7 +1.9 +7.0/D HlthSciA m SH 32.34 +.4 +1.8 +1.8/C NFJDivValA m LV 15.02 +.8 -.3 +6.6/D NFJDivValC m LV 15.18 +.8 -.5 +5.8/D NFJDivValInstl LV 15.14 +.9 -.1 +7.0/C NFJIntlValA m FV 19.68 +.6 -.2 -2.7/E NFJLgCapValA m LV 26.61 +1.0 -.6 +8.6/B NFJMidCapValA m MV 30.53 +.3 -2.5 +10.6/A NFJMidCapValC m MV 25.05 +.3 -2.7 +9.8/A NFJMidCapValIns MV 32.63 +.3 -2.4 +11.0/A NFJSmCpValA m SV 21.20 +.7 -2.2 +5.5/D NFJSmCpValAdmin b SV 21.14 +.7 -2.1 +5.7/D NFJSmCpValC m SV 18.87 +.6 -2.4 +4.8/E NFJSmCpValInstl SV 23.75 +.7 -2.1 +5.9/D TechA m ST 67.76 -3.5 +10.6 +18.9/B TechC m ST 52.42 -3.6 +10.4 +18.1/C TechInstl ST 76.04 -3.5 +10.8 +19.4/BAlpineIntlRlEsttEqIns d GR 24.20 +1.0 -.5 +3.8/A RltyIncandGrIns d SR 20.79 +2.2 -8.0 +2.5/B UltShrtMnIncIns d MS 10.04 +.1 +.5 +.8/B dynDivInstl d WS 4.15 +1.7 +.5 +6.7/CAmanaMutGrInv b LG 35.03 -1.8 +.2 +10.3/C MutIncInv b LB 48.48 -2.2 -5.3 +6.4/EAmerican BeaconBrdGwyLgCpVlIns LV 28.56 +.9 ... +8.8/A BrdgwyLgCpGrIns LG 31.28 -2.3 +4.7 +11.0/B IntlEqInstl FV 20.88 +2.6 ... +3.5/C IntlEqInv FV 20.70 +2.5 -.1 +3.1/C LgCpValAdv b LV 26.47 +1.9 -1.0 +6.3/D LgCpValInstl LV 28.91 +1.9 -.8 +6.9/C LgCpValInv LV 26.83 +1.9 -1.0 +6.5/D MidCpValInv MV 16.94 +.3 -3.6 +7.0/C SmCpValAdv b SV 26.06 +1.8 -.1 +7.6/C SmCpValInstl SV 27.43 +1.9 +.1 +8.1/B SmCpValInv SV 26.41 +1.9 ... +7.8/CAmerican CenturyAdpteAllCpInv MB 20.95 +.6 +.7 +7.3/B AdpteEqInv LB 11.78 +1.3 +.2 +8.5/C AllCpGrInv LG 33.80 -.6 +2.3 +9.4/D BalI MA 18.86 +.4 +.5 +5.5/B BalInv MA 18.85 +.4 +.4 +5.3/B CAHYMuniI MC 10.42 -.3 -1.2 +3.8/A CAHYMuniInv MC 10.42 -.3 -1.3 +3.6/A CAInTFBdBdI MF 11.61 -.4 -1.6 +1.7/C CAInTFBdBdInv MF 11.61 -.4 -1.6 +1.5/C CorEqPlusInv LB 15.52 +.5 +1.0 +7.7/D CorPlusInv CI 10.48 -.3 -2.1 +1.2/B CptlValInv LV 8.61 +1.9 -1.7 +6.2/D DiscpGrInv LG 23.22 -.6 +1.8 +9.6/D DiversBdA m CI 10.43 -.4 -2.6 +.3/E DiversBdI CI 10.42 -.4 -2.5 +.7/C DiversBdInv CI 10.42 -.4 -2.5 +.5/D EmMktsA m EM 11.67 -5.0 -1.3 +7.8/A EmMktsI EM 12.40 -5.0 -1.2 +8.3/A EmMktsInv EM 12.10 -4.9 -1.2 +8.1/A EqGrA m LB 33.08 +.9 +2.3 +8.5/C EqGrI LB 33.16 +.9 +2.5 +9.0/C EqGrInv LB 33.13 +.9 +2.4 +8.8/C EqIncA m LV 8.67 +1.2 -2.4 +9.3/A EqIncC m LV 8.66 +1.1 -2.7 +8.4/B EqIncI LV 8.68 +1.2 -2.3 +9.8/A EqIncInv LV 8.67 +1.2 -2.4 +9.6/A EqIncR b LV 8.64 +1.2 -2.5 +9.0/A EqIncR6 LV 8.69 +1.3 -2.3 +9.9/A GlbGoldInv SP 8.67 +.5 -.9 +7.6/B GlbGrInv WS 12.64 +1.0 +3.8 +7.8/B GlbRlEsttInv GR 11.65 +1.8 -1.9 +2.0/C GovtBdA m GI 10.63 -.6 -2.2 -.2/C GovtBdInv GI 10.64 -.5 -2.0 .../B GovtBdR5 GI 10.63 -.4 -2.0 +.2/B GrA m LG 32.94 -.5 +3.5 +11.5/B GrI LG 34.58 -.5 +3.6 +12.0/B GrInv LG 33.99 -.5 +3.6 +11.7/B GrR b LG 32.20 -.6 +3.4 +11.2/B GrR6 LG 34.56 -.5 +3.7 +12.1/B HYInv HY 5.59 +.8 -.6 +3.2/D HYMuniI HM 9.56 +.1 -.3 +4.3/A HYMuniInv HM 9.56 +.1 -.4 +4.1/B HeritageA m MG 21.29 -1.3 +2.3 +5.9/E HeritageC m MG 17.14 -1.4 +2.1 +5.1/E HeritageI MG 24.45 -1.4 +2.4 +6.4/D HeritageInv MG 23.02 -1.4 +2.4 +6.2/D IncandGrA m LV 39.42 +1.1 +.7 +8.4/B IncandGrI LV 39.54 +1.1 +.9 +8.9/A IncandGrInv LV 39.49 +1.1 +.8 +8.7/A InAdjBdA m IP 11.45 +.1 -1.5 +.3/C InAdjBdInv IP 11.48 +.1 -1.5 +.5/C InAdjBdR5 IP 11.47 +.1 -1.4 +.7/B IntTrmTxFrBdI MI 11.09 -.4 -1.4 +1.7/B IntTrmTxFrBdInv MI 11.09 -.3 -1.4 +1.5/C IntlBdInv IB 13.31 -3.0 +1.0 +2.5/B IntlDiscvInv FR 17.27 -.4 +1.6 +8.5/C IntlGrA m FG 13.72 +.2 +2.9 +5.4/C IntlGrI FG 13.51 +.2 +3.1 +5.8/C IntlGrInv FG 13.60 +.2 +3.0 +5.6/C IntlOppsInv FR 11.48 -.5 +3.0 +12.4/A InvGinnieMaeInv GI 10.16 -.3 -1.8 .../B InvGinnieMaeR5 GI 10.15 -.4 -1.9 +.2/B InvOC2020A m TE 12.50 +.2 -.1 +3.8/D InvOC2020I TE 12.52 +.3 +.1 +4.2/C InvOC2020Inv TE 12.52 +.3 ... +4.0/C InvOC2020R b TE 12.50 +.3 -.2 +3.5/D InvOC2025A m TG 14.85 +.2 -.1 +4.1/D InvOC2025I TG 14.87 +.3 +.1 +4.6/D InvOC2025Inv TG 14.86 +.3 +.1 +4.4/D InvOC2025R b TG 14.84 +.2 -.1 +3.9/E InvOC2030A m TH 12.98 +.2 +.1 +4.5/D InvOC2030I TH 13.01 +.3 +.2 +5.0/D InvOC2030Inv TH 13.01 +.3 +.2 +4.8/D InvOC2030R b TH 12.98 +.2 ... +4.3/E InvOC2035A m TI 16.26 +.3 +.3 +4.9/E InvOC2035I TI 16.29 +.4 +.4 +5.4/D InvOC2035Inv TI 16.27 +.3 +.4 +5.1/E InvOC2035R b TI 16.25 +.2 +.2 +4.6/E InvOC2040A m TJ 13.75 +.4 +.5 +5.3/E InvOC2040I TJ 13.76 +.4 +.6 +5.8/D InvOC2040Inv TJ 13.76 +.4 +.6 +5.6/D InvOC2040R b TJ 13.73 +.3 +.4 +5.1/E InvOC2045A m TK 17.28 +.3 +.6 +5.8/E InvOC2045I TK 17.32 +.3 +.8 +6.3/D InvOC2045Inv TK 17.30 +.3 +.7 +6.1/D InvOC2045R b TK 17.28 +.3 +.5 +5.5/E InvOC2050A m TN 14.11 +.3 +.7 +6.1/D InvOC2050I TN 14.14 +.3 +.8 +6.6/C InvOC2050Inv TN 14.13 +.4 +.8 +6.4/D InvOC2050R b TN 14.11 +.3 +.6 +5.8/E InvOC2055A m TL 15.12 +.3 +.7 +6.3/E InvOC2055Inv TL 15.15 +.3 +.9 +6.6/D InvOC:AgrInv AL 17.06 +.2 +.9 +6.3/B InvOC:CnsrvInv CA 13.74 +.2 ... +4.0/B InvOCInRetA m RI 13.27 +.2 -.1 +3.6/A InvOCInRetI RI 13.27 +.3 ... +4.1/A InvOCInRetInv RI 13.27 +.3 ... +3.9/A InvOCInRetR b RI 13.26 +.3 -.1 +3.4/A InvOCModInv MA 15.86 +.2 +.5 +5.3/B InvOCVryAgrInv XM 18.56 +.3 +1.5 +7.5/A InvOCVryCsrvInv XY 11.95 ... -.6 +2.8/B LgCoValInv LV 10.07 +2.5 -1.0 +6.1/D MidCpValA m MV 17.31 +1.3 -.9 +9.0/A MidCpValC m MV 17.12 +1.3 -1.2 +8.1/B MidCpValI MV 17.35 +1.3 -.8 +9.4/A MidCpValInv MV 17.34 +1.3 -.9 +9.2/A MidCpValR b MV 17.26 +1.4 -1.0 +8.7/A MidCpValR6 MV 17.35 +1.3 -.8 +9.6/A NTCoreEqPlusG LB 16.84 +.6 +1.4 +8.1/D NTDiversBdG CI 10.41 -.3 -2.3 +.8/C NTEmMktsG EM 13.21 -5.2 -.9 +8.7/A NTEqGrG LB 13.93 +.9 +2.6 +9.0/C NTGrG LG 17.99 -.3 +4.0 +12.1/B NTHeritageG MG 14.35 -1.3 +2.7 +6.6/D NTIntlGrG FG 12.64 +.4 +3.9 +6.2/B NTLgCoValG LV 11.43 +2.6 -.7 +6.1/D NTMidCpValG MV 13.44 +1.4 -.6 +9.7/A NTSmCoG SB 9.75 +.1 +1.2 +5.8/D RlEsttA m SR 26.07 +2.4 -6.9 +.8/D RlEsttI SR 26.18 +2.5 -6.8 +1.3/C RlEsttInv SR 26.11 +2.5 -6.8 +1.1/C SelI LG 72.64 -.1 +2.0 +11.7/B SelInv LG 71.48 -.1 +2.0 +11.4/B ShrtDurInv CS 10.12 +.1 +.1 +1.0/B ShrtTrmGovtInv GS 9.42 -.1 -.4 .../C ShtDrInfPrBdInv IP 10.15 +.1 +.1 +.6/B ShtDrInfPrBdR5 IP 10.23 +.1 +.2 +.8/B SmCoInv SB 15.54 ... +1.0 +5.3/D SmCpGrA m SG 17.32 -1.1 +4.1 +8.4/C SmCpGrI SG 18.28 -1.1 +4.2 +8.9/C SmCpGrInv SG 17.89 -1.2 +4.1 +8.6/C SmCpValA m SV 8.70 +2.1 +.7 +9.1/B SmCpValI SV 8.88 +2.1 +.8 +9.6/A SmCpValInv SV 8.79 +2.1 +.7 +9.3/A StrAlAgrsA m AL 8.44 +.1 +.7 +5.9/C StrAlAgrsC m AL 8.25 +.1 +.6 +5.2/D StrAlAgrsI AL 8.33 +.1 +1.0 +6.4/B StrAlAgrsInv AL 8.38 +.1 +.8 +6.2/B StrAlCnsrvA m CA 5.76 ... -.1 +3.5/C StrAlCnsrvInv CA 5.77 +.2 -.1 +3.8/B StrAlModA m MA 6.88 +.1 +.4 +4.9/C StrAlModC m MA 6.79 ... ... +4.0/D StrAlModI MA 6.91 +.1 +.6 +5.3/B StrAlModInv MA 6.90 +.1 +.4 +5.1/C SustEqA m LB 27.90 -.1 +.7 +9.6/B SustEqInv LB 27.97 ... +.8 +9.8/B UltraA m LG 43.65 +.1 +4.9 +12.4/A UltraI LG 47.09 +.1 +5.0 +12.9/A UltraInv LG 45.57 +.1 +5.0 +12.7/A UtlsInv SU 16.71 +3.7 -2.0 +5.3/C ValA m LV 8.84 +2.3 -.7 +6.6/D ValI LV 8.87 +2.4 -.5 +7.1/C ValInv LV 8.85 +2.3 -.6 +6.9/C ValR b LV 8.84 +2.2 -.8 +6.3/D ZeroCoup2020Inv GI 102.64 -.3 -1.0 +.2/B ZeroCoup2025Inv GL 95.99 -.7 -3.3 .../AAmerican Funds2010TgtDtRtrA m TA 10.80 +.3 -1.0 +3.8/B 2015TgtDtRtrA m TD 11.49 +.3 -.9 +4.2/B 2020TgtDtRtrA m TE 12.51 +.3 -.4 +4.8/A 2025TgtDtRtrA m TG 13.45 +.2 +.1 +5.6/A 2030TgtDtRtrA m TH 14.49 +.3 +.5 +6.7/A 2035TgtDtRtrA m TI 14.99 +.3 +1.0 +7.6/A 2040TgtDtRtrA m TJ 15.38 +.3 +1.2 +8.0/A 2045TgtDtRtrA m TK 15.63 +.3 +1.3 +8.2/A 2050TgtDtRtrA m TN 15.31 +.3 +1.4 +8.3/A AMCpA m LG 33.03 +.1 +4.9 +10.1/C AmrcnBalA m MA 26.89 +.6 -.6 +7.2/A AmrcnHiIncA m HY 10.18 +.4 ... +3.5/C AmrcnMutA m LV 40.25 +1.4 -.9 +8.1/B BdfAmrcA m CI 12.49 -.4 -2.4 +.5/D CptWldGrIncA m WS 51.82 +.9 +1.8 +7.4/B CptlIncBldrA m IH 60.86 +1.0 -2.3 +3.5/C CptlWldBdA m IB 19.90 -2.0 +.1 +1.7/C EuroPacGrA m FG 56.80 -.1 +1.0 +6.1/B FdmtlInvsA m LB 62.26 +.2 +.3 +11.1/A GlbBalA m IH 32.55 +.4 +.6 +4.4/B GrfAmrcA m LG 51.96 +.2 +4.9 +12.1/B HiIncMuniBdA m HM 15.66 +.1 -.8 +3.9/B IncAmrcA m AL 22.83 +.8 -1.6 +5.6/C IntlGrIncA m FB 35.16 +.2 +.9 +3.8/D IntrmBdfAmrA m CS 13.09 -.2 -1.2 .../E InvCAmrcA m LB 40.32 +1.1 +.2 +9.1/B LtdTrmTEBdA m MS 15.43 -.3 -.8 +.8/B MortgA m GI 9.78 -.4 -2.0 +.4/A NewWldA m EM 67.08 -1.6 +.2 +6.6/B NwPrspctvA m WS 44.46 -.3 +3.0 +9.3/A STBdAmrcA m CS 9.79 -.1 -.6 +.3/D ShrtTrmTEBdA m MS 9.99 -.3 -.4 +.4/C SmCpWldA m SW 56.77 -.3 +1.7 +8.5/C TheNewEcoA m LG 47.30 -1.1 +6.0 +12.1/B TxExBdA m MI 12.73 -.2 -1.5 +2.1/A TxExmptFdofCAA m MF 17.31 -.3 -1.6 +2.1/B TxExofNewYorkA m MY 10.54 -.3 -1.8 +1.7/C USGovtSecA m GI 13.28 -.6 -2.3 -.2/C WAMtInvsA m LV 45.64 +1.6 +.4 +10.1/AAmerican IndependancKansasTxExBdIns SI 10.63 -.4 -1.2 +1.3/B USInProtInstl IP 10.49 ... -1.4 +.5/CAncoraThlnSmlMdI d SB 15.99 +2.0 +2.8 +7.7/CAngel OakMltStratIncAs m MU 11.24 +1.0 +1.1 +3.3/B MltStratIncIns MU 11.22 +1.1 +1.2 +3.6/BAquilaCHTFKTA m SI 10.41 -.4 -1.5 +1.3/B HawaiianTxFrA m SI 11.07 -.4 -1.3 +.8/D NATFIncA m SI 10.49 -.4 -1.6 +1.7/A TxFrForUtahA m SI 10.11 -.4 -1.7 +1.5/A TxFrofArizonaA m SI 10.40 -.2 -1.6 +1.4/B TxFrofColoradoA m SI 10.24 -.4 -1.6 +.9/C TxFrofOregonA m SI 10.74 -.4 -1.6 +.8/DArbitrageInstl NE 12.88 -2.1 -1.5 +1.4/C R b NE 12.51 -2.1 -1.6 +1.1/CArielApprecInv b MV 48.17 +.6 +.6 +4.7/E Inv b MV 70.47 -.6 +.7 +6.3/CAristotleSaulGlbOppsI d IH 13.31 +1.5 +.2 +6.9/AArtisanEmMktsInv EM 16.60 -4.8 -1.1 +8.5/A GlbOppsInstl WS 27.02 +.3 +4.0 +11.8/A GlbOppsInv WS 26.73 +.2 +3.9 +11.5/A GlbValueInv WS 18.06 +1.1 -.6 +7.8/B IntlInstl FG 34.20 +1.5 +2.1 +3.0/E IntlInv FG 34.01 +1.4 +2.0 +2.8/E IntlSmCpInv FR 23.83 +1.2 +3.2 +4.8/E IntlValueInstl FB 38.11 +1.3 -1.6 +6.2/A IntlValueInv FB 37.97 +1.3 -1.7 +6.0/A MidCpInstl MG 43.18 -1.5 +4.1 +6.3/D MidCpInv MG 39.63 -1.5 +4.0 +6.1/D MidCpValueInv MV 22.72 +2.4 ... +6.2/C SmCpInvs SG 33.91 +1.1 +11.0 +11.7/A ValInstl LV 14.08 +1.3 -3.0 +7.9/B ValInv LV 14.11 +1.3 -3.1 +7.7/BAshmoreEmMktsLcCyBdIns XP 7.80 -2.8 +1.8 +4.2 EmMktsTtlRetIns EB 8.07 -1.6 -1.3 +5.9AuxierFocInv d LV 22.08 +1.7 -1.1 +6.3/DAve MariaMariaWldEq WS 14.94 +1.4 -.9 +5.0/D Value MB 21.38 ... +2.4 +4.3/DBBHCorelN d LB 20.22 +.4 -3.1 +6.4/E LtdDurN UB 10.17 +.1 +.4 +1.6/ABMODivIncI LV 14.38 +2.0 +.9 +10.2/A IntermTxFrI MI 11.07 -.5 -1.3 +1.9/B IntermTxFrY MI 11.07 -.5 -1.4 +1.7/B LgCpGrI LG 18.59 +.2 +2.8 +12.9/A LgCpGrY LG 18.42 +.2 +2.7 +12.6/A LgCpValI LV 15.89 +1.5 -1.5 +7.6/C LowVolEqI LV 14.70 +1.8 -.1 +6.8/C MidCpGrI MG 16.64 -1.8 +3.3 +5.5/E MidCpValI MV 12.06 +.2 -3.1 +5.7/D ShrtTrmIncAdvI CS 9.28 -.1 -.2 +1.2/B ShrtTxFrI MS 10.10 -.3 -.2 +.9/A SmCpGrI SG 19.26 +.8 +3.3 +3.6/E StratIncY MU 9.17 -.5 -1.8 +2.1/D TCHCorPlusBdI CI 11.37 -.7 -2.4 +1.6/A TCHCorPlusBdY CI 11.37 -.7 -2.5 +1.3/B TCHCorpIncI TW 12.75 -.5 -2.6 +3.1/A TCHCorpIncY TW 12.76 -.5 -2.6 +2.9/A UltraShrtTxFrI MS 10.05 -.1 +.2 +.8/BBNY MellonAsstAllcM MA 12.62 +.1 +.3 +5.3/B BdM CI 12.31 -.3 -2.4 +.9/C EmMktsM EM 11.87 -4.5 -.9 +6.0/B IncStkM LV 9.22 +1.3 -1.0 +8.7/A IntermBdM CS 12.25 -.1 -1.2 +.6/C IntlApprecM FB 14.52 +2.4 +.6 +3.9/C IntlM FV 13.99 +2.5 +1.1 +5.1/A LgCpStkM LB 6.12 +1.0 +1.4 +8.9/C MAIntrmMnBdM MT 12.32 -.4 -1.6 +1.3/C MdCpMltStratM MG 17.71 -.3 +2.3 +7.8/C NYIntrmTEBdM MN 10.82 -.3 -1.7 +1.5/B NtnIntrmMnBdM MI 13.19 -.3 -1.6 +1.5/C NtnSTMnBdM MS 12.65 -.1 -.1 +.4/D PEIntrmMnBdM MP 11.84 -.3 -1.4 +1.3/E STUSGovtSecM GS 11.51 -.1 -.5 .../C SmCpMltStratM SG 20.74 +1.8 +3.4 +9.9/BBairdAggrgateBdInstl CI 10.51 -.4 -2.5 +1.2/B CorPlusBdInstl CI 10.85 -.5 -2.4 +1.6/A IntermBdInstl CI 10.75 -.3 -1.6 +1.0/C QlInTrmMnBdIns MI 11.27 -.4 -1.4 +.9/E ShrtTrmBdInstl CS 9.55 +.1 -.3 +1.1/BBaronAsstInstl MG 74.22 -.7 +5.3 +10.7/A AsstRetail b MG 71.72 -.7 +5.2 +10.4/A DiscvInstl SG 18.59 +.2 +1.6 +10.1/B DiscvRetail b SG 18.41 +.2 +1.5 +9.8/B EmMktsInstl EM 15.13 -3.1 -1.6 +6.8/B EmMktsRetail b EM 15.08 -3.4 -1.6 +6.6/B FifthAvenuGrIns LG 28.10 -1.9 +8.5 +13.2/A FifthAvenuGrRtl b LG 27.60 -1.9 +8.4 +12.9/A FocedGrInstl MG 16.28 -.7 +4.0 +7.2/C GrInstl MG 72.06 -.3 +3.6 +8.6/B GrRetail b MG 70.05 -.3 +3.5 +8.3/B IntlGrInstl FG 24.53 -1.6 +1.4 +9.4/A IntlGrRetail b FG 24.21 -1.7 +1.3 +9.1/A OppInstl MG 19.56 -1.6 +11.1 +12.5/A OppRetail b MG 18.88 -1.6 +11.1 +12.2/A PtnrsInstl MG 52.38 -2.0 +5.3 +10.7/A PtnrsRetail b MG 51.30 -2.0 +5.2 +10.4/A RlEsttInstl SR 28.31 -.4 -5.7 +3.5/A RlEsttRetail b SR 27.89 -.4 -5.7 +3.2/A SmCpInstl SG 30.22 -2.0 +3.0 +8.9/C SmCpRetail b SG 29.15 -2.1 +2.9 +8.6/CBarrett AssociatesBarrettOpp LV 30.00 +2.3 +.1 +11.2/ABeckerValEqRetail d LV 19.46 +1.9 -.2 +6.9/CBerkshireFoc d ST 24.11 -5.5 +12.3 +18.3/BBernsteinCaliforniaMuni SS 13.97 -.2 -1.0 +1.0/A IntermDur CI 12.83 -.4 -2.1 +1.3/B IntermDurInstl CI 14.62 -.4 -2.1 +1.4/B NewYorkMuni SS 13.69 -.3 -1.2 +1.1/A ShrtDrDvRSMn MS 12.49 -.1 ... +.3/DBerwynBerwyn d SB 23.49 +2.3 -.8 +4.4/E Inc d XY 13.39 +.3 +.4 +2.8/BBishop StreetHawaiiMuniBdIns SI 10.32 -.4 -1.7 +1.2/BBlackRock4060TrgtAlInvC m CA 11.51 +.4 -1.9 +2.3 AdUSTtlMInvA m LB 25.43 -.1 +.2 +6.5/E AdUSTtlMInvIns LB 26.53 -.1 +.3 +6.8/E AdUSTtlMInvInvC m LB 16.55 -.2 ... +5.7/E AdvtgGlbInstl WS 21.75 +1.8 ... +6.0 AdvtgGlbInvA m WS 20.69 +1.8 -.1 +5.7 AdvtgGlbInvC m WS 17.00 +1.7 -.3 +4.8 AdvtgIntlIns FB 17.38 +1.7 +.4 +6.1/A AdvtgIntlInvA m FB 17.20 +1.7 +.4 +5.8/A AdvtgLCCorIns LB 16.67 ... +1.8 +10.3/A AdvtgLCCorInvA m LB 16.08 -.1 +1.7 +10.0/A AdvtgLCCorInvC m LB 13.84 -.1 +1.5 +9.1/B AdvtgLCValIns LV 29.26 +1.3 ... +9.1/A AdvtgLCValInvA m LV 28.69 +1.2 -.1 +8.8/A AdvtgLCValInvC m LV 26.69 +1.2 -.3 +8.0/B AdvtgLgCpGrIns LG 15.76 -.9 +3.7 +11.4/B AdvtgLgCpGrInvA m LG 15.09 -.9 +3.6 +11.0/B AdvtgSmCpGrIns SG 20.47 -.1 +4.5 +6.8/D AdvtgSmCpGrInvA m SG 15.81 -.1 +4.4 +6.5/D AsaDrgnIns DP 16.88 +.4 -1.6 +2.9 AsaDrgnInvA m DP 16.66 +.4 -1.7 +2.7 BalCptlInstl MA 22.76 +1.2 +.3 +6.9 BalCptlInvA m MA 22.67 +1.3 +.2 +6.6 BalCptlInvC m MA 19.78 +1.2 ... +5.8 BasValInstl LV 26.35 +2.6 +.4 +5.0/E BasValInvA m LV 26.04 +2.6 +.3 +4.7/E BasValInvC m LV 23.03 +2.5 ... +3.9/E CAMuniOppsInstl MF 12.62 -.2 -.3 +3.7/A CAMuniOppsInvA m MF 12.61 -.2 -.4 +3.4/A CAMuniOppsInvA1 b MF 12.62 -.2 -.3 +3.6/A CorBdInstl CI 9.27 -.6 -2.5 +.5 CorBdInvA m CI 9.28 -.7 -2.7 +.2 CorBdInvC m CI 9.25 -.6 -2.8 -.5 CorBdK CI 9.30 -.5 -2.5 +.6 CorBdSvc b CI 9.27 -.7 -2.7 +.2 CptlApprecInstl LG 30.11 -.2 +8.1 +12.3/A CptlApprecInvA m LG 27.93 -.3 +8.0 +12.0/B CptlApprecInvC m LG 20.89 -.3 +7.7 +11.1/B CptlApprecK LG 30.27 -.2 +8.1 +12.5/A CptlApprecR b LG 23.27 -.3 +7.9 +11.7/B CrdtStrIncIns MU 10.18 +.4 ... +3.8 CrdtStrIncInvA m MU 10.18 +.4 +.1 +3.6 EmMktsInstl EM 23.74 -.3 +.7 +5.6 EmMktsInvA m EM 22.88 -.3 +.6 +5.2 EngyResInvA m EE 18.75 +10.6 +1.4 -9.9/E EqDivInstl LV 22.62 +2.4 -.2 +10.3/A EqDivInvA m LV 22.56 +2.4 -.3 +10.0/A EqDivInvC m LV 21.75 +2.3 -.5 +9.3/A EqDivR b LV 22.73 +2.4 -.4 +9.7/A EuroInvA m ES 15.30 +3.0 +.5 +1.2 Exch LB 1045.47 +.5 -.3 +8.1/D FltngRtIncInstl BL 10.20 +.4 +1.5 +3.7 FltngRtIncInvA m BL 10.20 +.3 +1.4 +3.4 FltngRtIncInvC m BL 10.19 +.2 +1.1 +2.6 FocGrInvA m LG 4.11 -.2 +8.4 +12.6/A GNMAInstl GI 9.17 -.5 -2.1 +.3 GNMAInvA m GI 9.21 -.5 -2.2 ... GNMAInvC m GI 9.17 -.6 -2.4 -.8 GlbAllcIncInstl IH 19.71 -.4 -.5 +3.4/C GlbAllcIncInvA m IH 19.58 -.4 -.6 +3.1/D GlbAllcIncInvC m IH 17.64 -.5 -.8 +2.3/E GlbAllcIncR b IH 18.63 -.4 -.7 +2.7/D GlbLSCrdtInstl XS 10.43 +.3 +.8 +1.6 GlbLSCrdtInvA m XS 10.41 +.3 +.7 +1.4 GlbLSCrdtInvC m XS 10.21 +.2 +.4 +.6 HYBdInstl HY 7.64 +.4 -.4 +4.5 HYBdInvA m HY 7.64 +.4 -.5 +4.2 HYBdInvC m HY 7.65 +.4 -.7 +3.4 HYBdK HY 7.65 +.6 -.2 +4.6 HYBdSvc b HY 7.64 +.4 -.5 +4.1 HYMuniInstl HM 9.50 -.2 -.3 +4.4/A HighEqIncIns LV 27.15 +2.2 -.3 +4.8/E HighEqIncInvA m LV 23.30 +2.2 -.4 +4.5/E HighEqIncInvC m LV 15.76 +2.1 -.7 +3.7/E HthSciOpIns SH 57.37 +1.5 +2.2 +5.7/A HthSciOpInvA m SH 54.75 +1.4 +2.1 +5.4/A HthSciOpInvC m SH 48.16 +1.4 +1.8 +4.6/B InProtBdInstl IP 10.46 -.5 -1.5 +.2 InProtBdInvA m IP 10.21 -.5 -1.6 ... InProtBdInvC m IP 9.88 -.5 -1.8 -.7 IntlDivIns FB 29.22 +.7 -5.2 .../E IntlDivInvA m FB 27.33 +.7 -5.3 -.4/E IntlInstl FB 17.41 +.9 -2.0 +6.1/A IntlInvA m FB 17.03 +.9 -2.1 +5.7/A IntlInvC m FB 15.87 +.8 -2.3 +4.7/B LCFocGrIns LG 14.29 -.2 +8.9 +14.6/A LCFocGrInvA m LG 13.34 -.2 +8.8 +14.2/A LCFocGrInvC m LG 10.55 -.3 +8.6 +13.3/A LPDyn2020Instl TE 15.81 +1.1 -.6 +4.2 LPDyn2020InvA m TE 14.56 +1.1 -.6 +4.0 LPDyn2030Instl TH 14.16 +1.7 -.2 +5.6 LPDyn2030InvA m TH 13.61 +1.6 -.3 +5.3 LPDyn2040Instl TJ 17.90 +2.2 -.3 +6.6 LPDyn2040InvA m TJ 16.39 +2.1 -.4 +6.3 LatinAmerInstl LS 52.93 -1.7 +6.0 +5.8 LatinAmerInvA m LS 52.26 -1.7 +5.9 +5.5 LngHrznEqInvA m WS 13.03 +2.5 -.1 +2.8 LowDurBdInstl CS 9.50 +.1 -.1 +1.2 LowDurBdInvA m CS 9.50 ... -.3 +.8 LowDurBdInvC m CS 9.49 ... -.6 +.1 LowDurBdK CS 9.49 +.1 -.2 +1.2 ManagedIncK XY 9.92 +.5 -.3 +3.7 MidCapDivIns MV 18.51 +4.7 +1.6 +6.9 MidCapDivInvA m MV 17.66 +4.6 +1.5 +6.6 MidCpGrEqInstl MG 24.17 -.8 +7.2 +11.0/A MidCpGrEqInvA m MG 21.03 -.8 +7.1 +10.7/A MidCpGrEqInvC m MG 16.58 -.9 +6.9 +9.9/B NJMuniBdInstl MJ 10.93 -.2 -1.4 +2.8/A NJMuniBdInvA m MJ 10.94 -.2 -1.4 +2.6/A NYMuniOppsInstl MN 11.22 -.1 -.5 +4.0/A NYMuniOppsInvA m MN 11.22 -.2 -.6 +3.7/A NYMuniOppsInvA1 b MN 11.22 -.2 -.5 +3.8/A NYMuniOppsInvC m MN 11.22 -.3 -.8 +2.9/A NatrlResTrInstl SN 32.26 +6.7 -1.7 -.8 NatrlResTrInvA m SN 30.62 +6.7 -1.8 -1.1 NtnlMnInstl MI 10.69 -.3 -1.3 +2.2/A NtnlMnInvA m MI 10.70 -.3 -1.4 +2.0/B NtnlMnInvC m MI 10.70 -.4 -1.6 +1.2/D PAMuniBdInstl MP 10.88 -.2 -1.2 +2.4/A PAMuniBdInvA m MP 10.89 -.2 -1.3 +2.2/B ShrtTrmMuniIns MS 10.04 -.1 +.1 +.4/D ShrtTrmMuniInvA m MS 10.05 -.1 +.1 +.1/E StrGlbBdIncIns IB 5.96 -1.8 ... +2.9 StrGlbBdIncIvA m IB 5.96 -1.8 +.1 +2.6 StrIncOpA m NT 9.86 -.3 -.1 +1.9 StrIncOpC m NT 9.86 -.2 -.2 +1.2 StrIncOpIns NT 9.87 -.1 +.1 +2.2 StratMuOpIns MI 11.63 -.2 -.1 +4.0/A StratMuOpInvA m MI 11.63 -.2 -.1 +3.8/A StratMuOpIvC m MI 11.63 -.3 -.4 +3.1/A TactOppsInstl TV 14.89 +.7 +3.2 +2.0 TactOppsInvA m TV 14.78 +.7 +3.1 +1.7 TechOppsInstl ST 27.50 -4.0 +8.1 +21.5/A TechOppsInvA m ST 25.59 -4.0 +8.1 +21.1/A TechOppsInvC m ST 21.81 -4.0 +7.8 +20.2/A TtlRetInstl CI 11.31 -.6 -2.5 +1.0 TtlRetInvA m CI 11.32 -.6 -2.5 +.7 TtlRetInvC m CI 11.31 -.7 -2.8 ... TtlRetR b CI 11.32 -.7 -2.7 +.4 USGovtBdInstl GI 10.06 -.7 -2.3 +.1 USGovtBdInvA m GI 10.09 -.7 -2.2 -.2 USMortgInstl CI 9.94 -.5 -2.1 +1.1Bogle Investment ManSmCpGrInstl SB 30.85 -.5 -1.2 +5.4/DBoston PartnersLSEqInstl LO 21.66 +2.9 -2.8 +7.7/A SmCpValIIInstl SV 26.11 +1.7 -.6 +7.8/C SmCpValIIInv b SV 24.99 +1.7 -.6 +7.5/CBoston TrustAsstMgmt AL 46.53 +.4 -.7 +7.9/A Eq LB 23.48 +.6 -.6 +9.7/BBragg Capital TrustQueensRdSmCpVal SV 26.23 -.8 -3.4 +4.9/EBrandesIntlEqI FV 18.79 +3.7 +5.4 +4.3/BBridgesInvm LG 61.68 +.1 +1.9 +8.4/EBridgewayAggresivInvs1 MB 74.07 -1.3 -1.7 +6.9/C BlueChip35Idx LB 14.44 +1.0 -.9 +9.7/B SmCpVal SV 26.82 +3.6 +1.1 +7.1/C UltraSmCo SV 30.16 -1.2 -.3 -2.6/E UltraSmCoMkt d SB 14.80 +1.5 +3.8 +7.6/CBright RockMidCpGrInstl MG 17.13 -2.9 -.5 +8.8/B QualLgCpInstl LB 16.29 +2.5 -1.7 +6.7/EBroadviewOpp SB 35.39 +1.5 +2.5 +4.7/EBrookeld InvestmenGlbLtdInfrasI XO 12.24 +3.6 -3.1 -1.1/E GlbLtdInfrasY XO 12.23 +3.6 -3.2 -1.1/E GlbLtdRlEsttI GR 12.74 +2.4 -3.6 +1.7/CBrown AdvisoryFlexEqIns d LG 21.13 +.4 +1.8 +9.5/D GrEqInstl d LG 22.75 -.3 +8.4 +11.9/B GrEqInv d LG 22.54 -.3 +8.4 +11.7/B IntermIncInv d CI 10.35 -.3 -1.4 +.8/C MrylndBdInv d SS 10.45 -.3 -.6 +1.5/A SmCpFdmtlValIns d SB 28.03 +.8 -1.5 +7.4/C SmCpGrInv d SG 19.34 -.5 +4.1 +9.7/B SmrstEmMktsIns d EM 11.13 -3.6 -1.0 +4.2/DBrown Cap MgmtSmCoInv b SG 98.53 +1.4 +10.4 +16.0/ABruceBruce MA 509.80 +.6 -2.9 +4.2/DBuffaloDiscv MG 24.51 -1.4 +1.2 +8.6/B EmergOpps SG 16.20 -.3 +3.7 +7.6/D FlexInc AL 15.46 +3.6 -.4 +5.6/C Gr LG 30.43 +.4 +4.5 +8.8/D HY HY 10.98 -.1 -.7 +3.3/D LgCp LG 29.18 -1.3 +.5 +9.9/D MidCp MG 14.10 -.6 +3.6 +4.3/E SmCp SG 15.30 +.4 +4.4 +8.5/CCG Capital MarketsCorFI CI 7.86 -.4 -2.4 +.9/C EmMktsEqInvms EM 15.95 -4.6 -1.7 +7.7/A IntlEq FB 13.05 +1.7 +.5 +5.0/B IntlFI IB 7.84 -.3 +1.4 +2.7/B LgCpEq LG 19.67 +.6 +1.3 +8.3/E MuniBdInvms ML 9.07 -.5 -2.3 +1.4/E SmMidCpEq SG 21.02 +.3 +1.2 +4.0/ECGMFoc LB 52.46 -.6 -1.7 +8.8/C Mut x AL 31.22 -1.0 +.7 +6.5/B Rlty x MB 30.05 -.8 -6.5 +7.0/BCMAdvsFI CS 11.14 ... -.7 +2.0/ACRMMidCpValInstl MB 22.40 +1.8 +2.8 +10.2/A SmCpValInstl SB 19.33 +.4 -2.3 +9.3/A SmCpValInv SB 16.77 +.4 -2.4 +9.1/BCalamosCnvrtA m CV 18.21 -.7 +3.5 +4.6/C CnvrtC m CV 18.03 -.8 +3.2 +3.9/D CnvrtInstl CV 16.34 -.7 +3.5 +4.9/C EvolvingWldGrA m EM 15.17 -4.9 -.5 +2.6/E EvolvingWldGrI EM 15.26 -4.9 -.5 +2.9/E GlbGrIncA m IH 9.54 -.5 +.8 +4.9/B GlbGrIncC m IH 8.48 -.6 +.6 +4.1/B GlbGrIncI IH 9.81 -.6 +.9 +5.1/A GrA m LG 33.61 +.1 +3.5 +7.2/E GrC m LG 21.38 ... +3.2 +6.4/E GrIncA m AL 32.44 +.1 +1.4 +7.8/A GrIncC m AL 32.60 ... +1.2 +6.9/A GrIncInstl AL 31.20 +.1 +1.5 +8.0/A GrInstl LG 44.04 +.1 +3.6 +7.4/E IntlGrA m FG 21.20 -2.2 -.9 +6.0/B IntlGrInstl FG 21.69 -2.2 -.9 +6.2/B MktNetrlIncA m NE 13.45 +.5 +1.8 +3.4/A MktNetrlIncC m NE 13.65 +.4 +1.5 +2.6/A MktNetrlIncIns NE 13.29 +.5 +1.9 +3.7/ACalvertBalA m MA 31.37 +.1 -.6 +4.1/D BalC m MA 30.37 ... -.8 +3.3/E BdA x CI 15.72 -.3 -1.8 +1.2/B EqA m LG 44.53 +.6 +3.8 +9.8/D EqC m LG 26.16 +.6 +3.6 +9.0/D IncA x TW 15.97 -.4 -2.9 +1.8/C IntlEqA m FV 17.66 +1.4 +.4 +1.8/E MdCpA m MB 32.05 +1.3 +1.7 +1.9/E RspMuniIncA x MI 15.54 -.2 -1.6 +1.8/B ShrtDurIncA x CS 15.84 ... -.5 +1.2/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 +.4 +.3 +13.3/A NL Vanguard TtlSMIdxAdmrl LB 189,798 +.5 +.5 +13.1/A NL Vanguard InsIdxIns LB 129,325 +.4 +.3 +13.3/A NL Vanguard TtlSMIdxInv LB 127,388 +.5 +.5 +13.0/B NL Vanguard TtInSIdxInv FB 125,157 +.9 +.3 +6.1/C NL Vanguard TtlSMIdxIns LB 115,813 +.5 +.5 +13.1/A NL Vanguard TtInSIdxInsPlus FB 95,853 +1.0 +.3 +6.2/B NL Fidelity Contrafund LG 91,653 -.3 +4.8 +15.3/B NL Vanguard InsIdxInsPlus LB 90,985 +.4 +.3 +13.3/A NL American Funds GrfAmrcA m LG 86,214 +.2 +4.9 +15.1/B 5.75 Vanguard WlngtnAdmrl MA 85,530 +.8 -1.3 +8.8/A NL Vanguard TtBMIdxAdmrl CI 83,589 -.5 -2.5 +1.3/C NL Fidelity 500IndexPrm LB 75,073 +.4 +.3 +13.3/A NL American Funds IncAmrcA m AL 74,723 +.8 -1.6 +7.4/D 5.75 Vanguard TtInSIdxAdmrl FB 70,431 +1.0 +.3 +6.2/C NL Dodge & Cox Stk LV 69,216 +1.2 0.0 +13.5/A NL American Funds CptlIncBldrA m IH 68,796 +1.0 -2.3 +5.5/C 5.75 Dodge & Cox IntlStk FB 63,742 +1.7 -.3 +7.1/A NL American Funds AmrcnBalA m MA 62,892 +.6 -.6 +9.1/A 5.75 American Funds InvCAmrcA m LB 61,507 +1.1 +.2 +12.5/C 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltJapanInv LE NL 24.63 +16.5 888-776-3637 ProFunds UltSctOilGasInv LE NL 40.12 +14.8 888-776-3637 Rydex EngySvcsH b EE NL 26.49 +12.6 800-820-0888 Rydex EngySvcsInv EE NL 29.12 +12.6 800-820-0888 Guinness Atkinson GlbEngy EE NL 24.32 +11.1 800-915-6566 Ivy EngyA m EE 5.75 12.91 +11.1 800-777-6472 Ivy EngyC m EE 1.00 11.97 +11.0 800-777-6472 Fidelity Select EnergyService EE NL 47.80 +10.9 800-544-8544 BlackRock EngyResInstl EE NL 21.87 +10.6 800-441-7762 BlackRock EngyResInvA m EE 5.25 18.75 +10.6 800-441-7762 BlackRock EngyResInvC m EE 1.00 13.16 +10.5 800-441-7762 BlackRock AlCpEngyRsInstl EE NL 12.10 +10.4 800-441-7762 BlackRock AlCpEngyRsInvA m EE 5.25 11.78 +10.4 800-441-7762 BlackRock AlCpEngyRsInvC m EE 1.00 11.22 +10.3 800-441-7762 ICON EngyS EE NL 12.70 +10.3 800-828-4881 INVESCO EngyInv b EE NL 25.98 +10.3 800-959-4246 INVESCO EngyA m EE 5.50 26.09 +10.2 800-959-4246 INVESCO EngyC m EE 1.00 22.32 +10.2 800-959-4246 Rydex EngyInv EE NL 82.77 +10.2 800-820-0888 Vanguard EngyIdxAdmrl EE NL 51.22 +10.1 800-662-7447 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 81.73 +18.4 888-776-3637 Copley Copley d LV NL 99.38 +12.4 877-881-2751 ProFunds UltLtnAmrInv LE NL 43.73 +12.4 888-776-3637 Berkshire Foc d ST NL 24.11 +12.3 877-526-0707 Wells Fargo SpecizedTechA f ST 5.75 14.25 +11.9 800-222-8222 Touchstone SdCptlInsGr LG NL 23.01 +11.8 800-543-0407 Virtus KARMidCapGrA m MG 5.75 30.96 +11.8 800-243-1574 Touchstone SdCptlSelGrA m LG 5.75 15.42 +11.7 800-543-0407 Touchstone SdCptlSelGrY LG NL 16.26 +11.7 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 15.43 +11.6 800-543-0407 Virtus InvtvGrStkIns LG NL 23.51 +11.4 888-784-3863 Touchstone SdCptlSelGrC m LG 1.00 14.12 +11.3 800-543-0407 Baron OppInstl MG NL 19.56 +11.1 800-992-2766 Baron OppRetail b MG NL 18.88 +11.1 800-992-2766 Highland SmCpEqA m SG 5.75 14.57 +11.1 877-665-1287 Artisan SmCpInvs SG NL 33.91 +11.0 800-344-1770 AllianzGI TechInstl ST NL 76.04 +10.8 800-498-5413 Firsthand TechOpps ST NL 11.05 +10.7 888-884-2675 AllianzGI TechA m ST 5.50 67.76 +10.6 800-988-8380 Morgan Stanley InsInGrI LG NL 46.05 +10.6 800-548-7786 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 47

USLCCrRspnbIdxA m LB 22.29 -.3 +.3 +8.9/CCambiarGlblUltrFcsInv d WS 19.78 +2.6 -.3 +1.2/E IntlEqInv d FB 28.76 +2.5 +1.2 +4.9/B OppInstl LV 23.44 +1.4 -1.3 +7.5/C OppInv LV 23.51 +1.4 -1.4 +7.2/C SmCpInstl d SB 19.86 +2.1 +1.7 +2.4/E SmCpInv d SB 19.41 +2.1 +1.7 +2.2/ECarillonClVtCptlApprA m LG 42.84 -.3 +2.0 +12.4/A EagleGrIncA m LV 20.58 +.5 -1.6 +8.1/B EagleGrIncC m LV 19.71 +.4 -1.9 +7.3/C EglMidCpGrA m MG 58.35 -2.4 +3.3 +10.1/B EglMidCpGrC m MG 46.78 -2.4 +3.1 +9.3/B EglMidCpStkA m MG 28.30 -.1 -.3 +6.7/D EglSmCpGrA m SG 60.83 -1.0 +2.1 +8.3/C EglSmCpGrC m SG 45.05 -1.1 +1.8 +7.5/D ReamsCore+BdI CI 30.89 -.6 -2.3 +1.1/B ReamsCoreBdI CI 11.12 -.4 -2.1 +1.1/B ReamsUnconsBdI NT 11.62 -.3 -1.1 +2.2/C ReamsUnconsBdY b NT 11.68 -.2 -1.2 +1.9/D ScoutIntlI FB 21.45 +.8 -.1 +5.2/B ScoutMdCpI MB 19.11 +.3 +.5 +11.9/A ScoutSmCpI SG 28.24 +.4 +1.1 +12.4/ACausewayIntlValInstl d FV 17.06 +2.7 -1.5 +3.4/C IntlValInv d FV 16.93 +2.7 -1.6 +3.2/CCenter Coast CapitalBrkdMLPFocA m LP 6.76 +7.0 -4.5 -7.6/A BrkdMLPFocC m LP 6.24 +6.9 -4.8 -8.3/AChamplainSmCoAdv b SG 20.90 +2.7 +5.0 +12.2/ACity National RochdaCorpBdServicing CS 10.19 -.2 -1.2 +.5 DivIncN b LV 37.43 +.1 -6.4 +4.4/EClearBridgeAggresivGrA m LG 208.12 +.9 +2.3 +3.7/E AggresivGrC m LG 166.77 +.9 +2.1 +3.0/E AggresivGrI LG 229.67 +1.0 +2.4 +4.0/E AggresivGrIS LG 232.11 +1.0 +2.4 +4.1/E AllCpValA m LV 14.01 +.9 -3.6 +6.9/C AllCpValC m LV 12.08 +.8 -3.8 +6.3/D ApprecA m LB 23.45 +.9 -.6 +8.5/C ApprecC m LB 22.59 +.8 -.8 +7.7/D ApprecI LB 23.31 +.9 -.5 +8.8/C ApprecIS LB 23.38 +.9 -.5 +8.9/C CBIntlSmCpI FA 19.00 +1.7 -.6 +6.5/C DivStrat1 LB 22.74 +.6 -3.0 +8.3/C DivStratA m LB 22.73 +.6 -3.1 +8.0/D DivStratC m LB 22.40 +.5 -3.3 +7.2/D DivStratI LB 23.32 +.6 -3.0 +8.3/C IntlGrC m FG 41.45 +1.1 +3.4 +6.9/B IntlGrI FG 47.74 +1.2 +3.8 +7.9/A IntlValA m FV 11.73 +1.0 -.8 +3.7/C IntlValIS FV 11.79 +1.1 -.6 +4.2/B LgCpGrA m LG 42.60 +1.8 +4.8 +12.8/A LgCpGrC m LG 34.31 +1.8 +4.6 +12.0/B LgCpGrI LG 47.21 +1.9 +4.9 +13.2/A LgCpValA m LV 32.41 +.8 -2.1 +6.4/D LgCpValC m LV 31.47 +.8 -2.3 +5.6/E LgCpValI LV 32.35 +.8 -2.0 +6.7/D MidCpA m MB 32.60 +.2 -2.5 +4.5/D MidCpC m MB 26.07 +.2 -2.7 +3.8/E MidCpI MB 36.18 +.2 -2.4 +4.9/D MidCpIS MB 36.52 +.2 -2.4 +5.0/D SmCpC m SB 38.28 -.3 -.6 +8.6/B SmCpGrA m SG 35.35 -.4 +7.7 +9.7/B SmCpGrI SG 37.67 -.4 +7.8 +10.1/B SmCpGrIS SG 38.04 -.3 +7.9 +10.2/B SmCpGrR b SG 34.49 -.4 +7.6 +9.4/B SmCpI SB 60.43 -.2 -.3 +9.7/A SmCpValA m SV 19.29 +2.0 -3.1 +5.6/D TactDivIncA m MV 15.88 +1.0 -4.3 -1.6/E TactDivIncC m MV 15.09 +.9 -4.5 -2.3/E TactDivIncI MV 15.99 +1.0 -4.3 -1.4/E ValTrustC m LB 78.08 +1.1 -2.4 +4.5/E ValTrustI LB 93.65 +1.2 -2.1 +5.5/EClermontCLSGrandIncN CA 11.36 +.5 ... +4.0/BClipperClipper LB 120.94 +1.3 +.4 +11.3/ACohen & SteersDivVal,IncInstl LB 14.88 +.5 -2.3 +7.7/D GlbInfras,IncI XO 18.62 +1.9 -3.0 +2.9/B GlbRltys,IncA m GR 51.39 +1.5 -2.7 +3.1/B GlbRltys,IncI GR 51.64 +1.6 -2.6 +3.4/B InstlRltys SR 40.20 +2.4 -6.5 +2.8/A IntlRltyA m GR 12.13 +.8 +.9 +4.3/A IntlRltyI GR 12.21 +.8 +1.0 +4.7/A PrfrdScInc,IncA m RR 13.70 +.1 -1.9 +4.9/B PrfrdScInc,IncC m RR 13.61 +.1 -2.1 +4.2/D PrfrdScInc,IncI RR 13.73 +.2 -1.8 +5.2/B RlEsttSecIncA m SR 13.69 +2.1 -7.0 +3.7/A RlEsttSecIncC m SR 12.40 +1.9 -7.2 +3.0/A RlEsttSecIncIns SR 14.41 +2.1 -6.9 +4.0/A Rltys SR 59.78 +2.4 -6.6 +2.5/BColorado BondSharesATxEx f SI 9.04 +.1 +1.3 +4.5/AColumbiaAMTFrCAIMBIns MF 10.20 -.3 -1.3 +1.8/B AMTFrCTIMBIns SI 10.27 -.2 -1.3 +.9/D AMTFrIMBA m MI 10.23 -.4 -1.7 +1.4/C AMTFrIMBIns MI 10.24 -.3 -1.6 +1.6/C AMTFrMAIMBIns MT 10.30 -.3 -1.5 +1.2/C AMTFrNYIMBIns MN 11.59 -.3 -1.4 +1.4/B AMTFrORIMBIns SI 12.07 -.3 -1.5 +1.3/B AMTFrSCIMBIns SI 9.93 -.4 -1.6 +1.3/B AcornA m MG 13.39 -1.3 +3.6 +10.0/B AcornC m MG 6.80 -1.4 +3.3 +9.1/B AcornIns MG 15.95 -1.3 +3.6 +10.3/A AcornIntSelIns FG 29.38 -.3 +.4 +7.9/A AcornIntlA m FR 47.51 +.3 +2.2 +6.0/E AcornIntlC m FR 45.42 +.3 +1.9 +5.2/E AcornIntlIns FR 47.61 +.4 +2.2 +6.2/E AcornSelA m MG 14.46 -.9 -1.1 +10.1/B AcornSelIns MG 16.38 -.9 -1.0 +10.4/A AcornUSAIns SG 16.07 +.6 +5.7 +10.0/B BalA m MA 40.41 -.2 -2.2 +5.2/B BalIns MA 40.34 -.2 -2.1 +5.5/B BdIns CI 8.26 -.5 -2.4 +1.2/B ContrCoreA m LB 25.14 -.2 -2.1 +8.3/C ContrCoreIns LB 25.33 -.2 -2.0 +8.6/C ContrCoreV f LB 24.90 -.2 -2.1 +8.3/C ContrEurpA m ES 7.34 +.8 +.3 +2.9/D ConvrtSecsA m CV 20.40 -.9 +2.9 +5.7/B ConvrtSecsIns CV 20.43 -.9 +3.0 +6.0/A CorpIncA m TW 9.86 -.4 -3.5 +1.4/D CorpIncIns TW 9.86 -.3 -3.4 +1.7/C CptAllcAgrA m AL 13.43 -.1 ... +7.3/A CptAllcAgrC m AL 13.09 -.2 -.2 +6.5/B CptAllcCnsA m XY 10.12 -.1 -1.4 +2.3/C CptAllcMdAgA m MA 12.92 +.1 -.3 +6.2/A CptAllcMdAgC m MA 12.94 -.1 -.6 +5.4/B CptAllcMdAgIns MA 12.89 ... -.3 +6.5/A CptAllcMdCnsA m CA 11.02 +.1 -1.1 +3.5/C CptAllcModA m CA 11.54 +.1 -.7 +5.0/A CptAllcModC m CA 11.45 ... -.9 +4.3/B DiscpCoreA m LB 12.13 +1.0 +1.6 +9.5/B DiscpSmCoreV f SB 6.93 +.7 -.4 +3.4/E DivIncA m LV 21.43 -.4 -2.4 +9.5/A DivIncC m LV 20.77 -.4 -2.6 +8.7/A DivIncIns LV 21.45 -.4 -2.3 +9.8/A DivIncV f LV 21.44 -.4 -2.4 +9.5/A DivOppA m LV 9.56 +2.0 -.6 +6.9/C DivOppC m LV 9.35 +2.0 -.9 +6.1/D EmMktsIns EM 13.50 -5.3 -2.2 +7.3/A FltRtA m BL 9.15 +.3 +2.0 +3.9/B GlEngNatResA m SN 20.31 +7.4 +2.7 +3.2/B GlEngNatResI SN 20.56 +7.4 +2.7 +3.4/B GlbDivOppA m WS 18.82 +1.3 -2.6 +3.2/E GlbDivOppIns WS 18.88 +1.3 -2.5 +3.5/E GlbEqValA m WS 14.13 +1.4 -.4 +5.4/D GlbOppsA m IH 13.77 -1.1 +.4 +5.7/A GlbStratEqA m WS 15.45 +.1 +.6 +7.8/B GlbStratEqC m WS 13.20 +.1 +.3 +7.0/C GlbTechGrA m ST 32.08 -3.2 +6.2 +20.8/A GlbTechGrC m ST 28.85 -3.3 +5.9 +19.9/B GlbTechGrIns ST 33.32 -3.2 +6.2 +21.1/A GrtrChinaA m CH 51.14 -5.6 ... +7.0/B HYBdA m HY 2.87 +.4 -1.7 +3.2/D HYBdC m HY 2.86 +.6 -1.6 +2.6/E HYMuniA m HM 10.46 -.1 -.2 +3.3/C HYMuniIns HM 10.46 -.1 -.2 +3.5/C IncBuilderA m XY 11.82 +.4 -.7 +3.8/A IncOppsA m HY 9.64 +.7 -1.5 +3.1/D LgCpEnhCoreA b LB 24.93 +.8 +1.0 +9.8/B LgCpEnhCoreIns LB 24.89 +.8 +1.1 +10.0/A LgCpGrA m LG 40.95 -1.4 +3.2 +9.8/D LgCpGrC m LG 34.34 -1.5 +2.9 +9.0/D LgCpGrIIIA m LG 18.06 -1.4 +3.0 +9.2/D LgCpGrIIIC m LG 12.93 -1.5 +2.8 +8.3/E LgCpGrIIIIns LG 19.42 -1.4 +3.1 +9.4/D LgCpGrIns LG 42.51 -1.4 +3.3 +10.0/C LgCpGrV f LG 40.59 -1.4 +3.2 +9.8/D LgCpIdxA b LB 49.64 +.4 +.2 +9.8/B LgCpIdxIns LB 49.92 +.4 +.3 +10.1/A LgCpValA m LV 14.18 +.8 -2.3 +7.9/B LgCpValC m LV 14.15 +.7 -2.5 +7.1/C LmtDurCrdtA m CS 9.66 ... -1.0 +1.1/B MNTxExmptA m SM 5.34 -.5 -1.8 +2.0/B MidCapGrA m MG 26.04 -.2 +2.3 +7.0/D MidCapGrIns MG 27.80 -.2 +2.4 +7.3/C MidCapIdxA b MB 16.54 +.9 -.1 +8.5/A MidCapIdxIns MB 16.48 +1.0 +.1 +8.8/A MidCapValA m MV 13.45 +1.7 -1.5 +5.8/D MidCapValC m MV 12.46 +1.6 -1.7 +5.0/D MidCapValIns MV 13.48 +1.7 -1.4 +6.1/C Pac/AsIns DP 11.44 -1.4 -1.0 +8.7/C QualityIncA m CI 5.29 -.2 -1.5 +1.0/B RlEstateEqA m SR 13.00 +2.8 -6.8 +1.8/B RlEstateEqIns SR 13.03 +2.8 -6.7 +2.0/B S/MCpValA m SV 10.18 +1.4 +.4 +5.4/D STBdA m CS 9.86 ... -.4 +.4/D STBdIns CS 9.85 +.1 -.3 +.7/C STBdIns3 CS 9.84 ... -.4 +.8/C STMuniBdA m MS 10.26 -.2 -.1 +.4/D STMuniBdIns MS 10.26 -.2 ... +.6/C SelGlbEqA m WS 13.37 +.3 +3.7 +9.8/A SelIntlEqA m FG 14.84 +.5 -.2 +2.8/E SelIntlEqIns FG 15.17 +.5 -.2 +3.0/E SelLgCpEqA m LB 14.55 ... -.3 +10.3/A SelLgCpEqIns LB 14.45 ... -.3 +10.6/A SelLgCpGrA m LG 17.12 -1.3 +6.7 +8.5/E SelLgCpGrIns LG 17.65 -1.3 +6.8 +8.8/D SelLgCpValA m LV 25.54 +.7 -2.6 +9.3/A SelLgCpValC m LV 23.40 +.6 -2.9 +8.4/B SelSmlrCpValA m SB 18.12 -1.1 +.4 +4.6/E SlgCmsInfoA m ST 72.86 -5.5 +2.9 +17.9/C SlgCmsInfoC m ST 50.31 -5.5 +2.7 +17.0/C SlgGlbTechA m ST 40.47 -5.9 +3.0 +18.2/C SlgGlbTechC m ST 31.28 -6.0 +2.7 +17.3/C SmCpGrIA m SG 18.67 -1.8 +2.5 +11.2/A SmCpGrIIns SG 19.81 -1.8 +2.6 +11.5/A SmCpIdxA b SB 25.36 +1.6 +2.6 +10.8/A SmCpIdxIns SB 25.52 +1.7 +2.7 +11.1/A SmCpValIA m SV 41.07 +2.5 -1.7 +9.9/A SmCpValIIA m SV 17.65 +2.3 -.4 +7.8/B SmCpValIIIns SV 17.92 +2.3 -.3 +8.1/B SmCpValIIns SV 45.64 +2.5 -1.7 +10.2/A StratIncA m NT 5.93 +.1 -.4 +3.4/B StratIncC m NT 5.93 ... -.8 +2.6/C StratIncIns NT 5.84 +.3 -.3 +3.7/A StratMuniIncA m ML 3.96 -.5 -1.4 +3.0/A StrtCAMuIncA m MC 7.49 -.5 -1.6 +2.2/C StrtCAMuIncInst MC 7.49 -.5 -1.5 +2.5/B StrtNYMuIncA m MY 7.24 -.5 -1.8 +2.0/C ThermostatA m XY 14.51 -.3 -.8 +2.3/C ThermostatC m XY 14.57 -.4 -1.2 +1.5/D ThermostatIns XY 14.31 -.3 -.8 +2.5/C TtlRetBdA m CI 8.81 -.3 -1.9 +1.4/B TtlRetBdIns CI 8.81 -.3 -1.8 +1.6/A TxExmptA m ML 13.28 -.4 -1.4 +2.1/C TxExmptC m ML 13.27 -.4 -1.7 +1.5/E TxExmptIns ML 13.28 -.3 -1.4 +2.3/B USTrsIdxIns GI 10.72 -.6 -2.3 -.1/CCommerceBd CI 19.34 -.6 -2.4 +1.4 Gr LG 32.77 -.5 +.6 +12.1/B KansasTFIntrmBd SI 18.92 -.4 -1.6 +1.2/B MidCpGr MG 39.86 -.3 +.9 +10.3/A MssrTFIntrmBd SI 19.02 -.4 -1.7 +1.4/B NtnlTFIntrmBd MI 19.10 -.4 -1.9 +1.6/B ShrtTrmGovt GS 16.81 -.3 -.7 +.2/B Val LV 30.40 +2.2 -2.8 +8.4/BCommunity ReinvestQlfdInvm b GI 10.29 -.5 -1.8 +.2/AConvergenceCorPlusInstl LB 19.14 +1.6 +2.2 +9.9/A OppsInstl SB 11.88 -.3 -1.9 +6.0/DCopeland Capital ManRkMgdDivGrI d LB 14.08 +.7 +2.1 +4.4/ECopleyCopley d LV 99.38 +1.6 +12.4 +12.1/ACredit SuisseCmdtyRetStratA m BB 4.99 +2.5 +1.6 -3.8/D CmdtyRetStratI BB 5.10 +2.4 +1.6 -3.5/D FltngRtHiIncA m BL 6.89 +.5 +1.3 +4.1/A FltngRtHiIncC m BL 6.91 +.4 +1.1 +3.3/CCrossmark StewardS/MCpEnhIdxA b SB 15.91 +1.0 +.5 +8.4/BCullenHiDivEqInstl d LV 17.75 +.6 -2.9 +7.9/B HiDivEqRetail m LV 17.74 +.6 -3.0 +7.6/CCutlerEq LV 19.66 -.2 -4.5 +7.9/BDFAAsiaPacSmCoIns PJ 23.61 -1.7 -1.1 +6.6/B CAInTmMnBdIns MF 10.35 -.4 -.9 +.9/D CASTMnBdIns SS 10.23 -.1 +.1 +.6/B CSTGEIntlScCrEq FV 10.37 +2.5 +.9 +6.9/A CSTGEUSSclCrEq2 MB 17.52 +.3 -.1 +9.6/A CntnntlSmCIns ES 28.98 -.3 +1.4 +13.2/A EMktCorEqI EM 23.05 -.3 -.7 +5.6 EMktSCInstl EM 23.84 -1.3 -.1 +7.3/A EmMktsII EM 29.11 -2.7 -.1 +5.7/C EmMktsInstl EM 30.43 -2.7 -.1 +5.5/C EmMktsSocialCor EM 14.88 -2.6 -.2 +6.2/B EmMktsValInstl EM 31.76 -.7 +1.7 +6.2/B EnhUSLgCoInstl LB 12.88 +.7 -.3 +9.9/A FvYrGlbFIIns IB 10.81 +.1 -.6 +.9/E GlbAllc2575Ins XY 13.41 +.5 -.5 +2.7 GlbAllc6040Ins MA 17.97 +1.4 -.6 +5.3 GlbEqInstl WS 23.14 +2.5 -.4 +8.0 GlbRlEsttSec GR 10.39 +1.3 -5.1 +2.4/B InProtSecIns IP 11.55 ... -1.7 +.6/B IntlCorEqIns FB 14.67 +2.3 +.9 +7.3/A IntlLgCpGr FG 13.21 +1.7 +.5 +5.0/D IntlRlEsttScIns GR 5.18 +.8 -.4 +2.7/B IntlSclCrEqInst FV 14.16 +2.5 +1.2 +7.6/A IntlSmCoInstl FQ 21.47 +1.3 +.9 +10.3/A IntlSmCpGr FR 16.08 +.3 +1.2 +11.3/B IntlSmCpValIns FA 23.03 +2.5 +.3 +9.4/B IntlSstnbtyCor1 FB 11.12 +1.7 +.6 +6.0/A IntlValIII FV 17.65 +3.7 +1.9 +5.9/A IntlValInstl FV 20.82 +3.6 +1.8 +5.7/A IntlVctrEqIns FA 13.70 +2.2 +1.0 +8.2/B ItmGovtFIIns GI 11.96 -.7 -2.6 .../B ItmTExtnddQlIns TW 10.30 -.5 -3.8 +1.1/E ItmTMnBdIns MI 9.96 -.4 -1.1 +.8/E JapaneseSmCoIns JS 29.74 +2.9 +2.1 +15.2/A LgCpIntlInstl FB 24.07 +2.4 +.8 +4.8/B OneYearFIInstl UB 10.26 +.1 +.2 +.6/D RlEsttSecInstl SR 32.37 +1.7 -7.7 +2.1/B STGovtInstl GS 10.39 -.3 -1.0 +.1/B STMuniBdInstl MS 10.10 -.2 ... +.6/C ShTrmExQtyI CS 10.70 +.1 -.6 +1.1/B SlvLyHdgGlEqIns WS 16.59 +3.0 -.4 +7.4 SlvlyHdgGlFIIns IB 9.49 +.1 -.1 +.7/E TAUSCorEq2Instl MB 18.13 +.5 +.2 +9.0/A TAWexUSCrEqIns FB 11.92 +1.0 +.6 +6.8/A TMdIntlVal FV 17.11 +3.6 +1.7 +5.6/A TMdUSEq LB 29.16 +.4 +.7 +10.0/A TMdUSMktwdVl LV 30.65 +1.7 -.5 +8.8/A TMdUSMktwdVlII LV 28.55 +1.7 -.4 +8.9/A TMdUSSmCp SB 44.30 +1.5 +.6 +8.8/B TMdUSTrgtedVal SV 37.46 +1.4 ... +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 22.86 +.5 +.6 +9.7/B USCorEqIIInstl MB 21.55 +.6 +.1 +8.9/A USLgCo LB 20.72 +.4 +.3 +10.2/A USLgCpGrInstl LG 19.35 -.4 +1.3 +10.6/C USLgCpValII LV 18.49 +1.3 -.7 +9.9/A USLgCpValIII LV 26.69 +1.3 -.7 +9.9/A USLgCpValInstl LV 38.65 +1.3 -.8 +9.7/A USMicroCpInstl SB 22.36 +1.6 +1.6 +9.4/A USSmCpGrInstl SG 18.60 +.6 -.2 +7.7/D USSmCpInstl SB 36.09 +1.5 +.6 +8.5/B USSmCpValInstl SV 38.00 +2.0 +.2 +7.2/C USSocialCorEq2 MB 16.10 +.7 +.3 +9.1/A USSstnbtyCor1 LB 21.29 +.5 +1.0 +9.8/B USTrgtedValIns SV 24.84 +1.7 -.1 +7.7/C USTrgtedValR1 SV 24.83 +1.8 -.1 +7.6/C USVectorEqInstl MV 19.17 +1.1 +.1 +8.3/B WlexUSGovFIIns IB 10.22 -.1 -.5 +2.0/C WlexUSTrgVlIns FA 15.24 +1.3 ... +8.9/B WlexUSVlPrtIns FV 13.17 +2.3 +1.5 +6.2/ADFDentPremGrInv MG 30.98 +.1 +6.7 +12.7/ADavenportCor LG 23.10 ... -.3 +7.6/E EqOpps MG 17.49 -1.7 -3.2 +3.2/E ValInc LV 16.80 -.1 -3.9 +6.8/DDavisApprecIncA m AL 39.92 +1.1 +.5 +3.1/E ApprecIncY AL 40.11 +1.1 +.6 +3.4/E FinclA m SF 52.04 +.5 +.2 +11.2/B FinclC m SF 43.26 +.5 ... +10.3/C NYVentureA m LB 34.26 +1.2 ... +10.1/A NYVentureC m LB 31.04 +1.1 -.2 +9.3/B NYVentureY LB 35.03 +1.2 +.1 +10.4/A OppA m LG 37.00 +1.3 ... +10.9/C OppC m LG 30.27 +1.3 -.3 +10.0/C RlEsttA m SR 37.15 +2.5 -6.1 +3.2/ADelaware InvCorpBdA m TW 5.62 -.2 -3.7 +1.1/D CorpBdInstl TW 5.62 -.2 -3.6 +1.4/D DiversIncA m CI 8.47 -.4 -1.8 +1.1/B EmMktsA m EM 19.67 -3.2 -2.5 +9.1/A ExtnddDrBdA m TW 6.27 -.9 -6.6 +1.2/D ExtnddDrBdInstl TW 6.26 -.9 -6.5 +1.5/D HYOppsA m HY 3.73 +.5 -1.5 +2.3/E IntlValEqA m FV 15.53 +2.8 -.6 +4.4/B IntlValEqInstl FV 15.59 +2.8 -.6 +4.6/B LtdTrmDvrsIncA m CS 8.31 -.1 -1.0 +.8/C MnstHYMnBdA m SM 10.58 -.4 -1.7 +2.1/A NtnlHYMnBdA m HM 10.89 ... -.7 +3.9/B REITA m SR 10.33 +2.1 -8.7 -.8/E SelGrA m LG 38.49 -1.4 +1.9 +4.3/E SelGrInstl LG 41.92 -1.4 +2.0 +4.6/E SmCpValA m SV 65.29 +1.9 -1.0 +9.6/A SmCpValC m SV 54.07 +1.8 -1.2 +8.8/B SmidCpGrA m SG 23.24 -1.9 +6.1 +10.4/B TFArizonaA m SL 11.18 -.3 -1.3 +2.1/A TFCaliforniaA m MC 11.90 -.3 -1.7 +2.5/B TFColoradoA m SL 11.00 -.3 -1.3 +2.3/A TFIdahoA m SL 11.15 -.3 -1.4 +1.7/B TFMnnstA m SM 12.09 -.4 -1.6 +1.7/B TFMnnstIntrmA m SM 10.78 -.3 -1.6 +1.4/C TFPnsylvnA m MP 7.90 -.3 -1.4 +2.2/B TFUSAA m ML 11.36 -.3 -1.5 +2.2/C TFUSAIntermA m MI 11.69 -.2 -1.3 +1.5/C USGrA m LG 24.21 -1.0 +2.2 +7.0/E USGrInstl LG 26.40 -1.0 +2.2 +7.3/E ValInstl LV 21.92 +3.3 +2.5 +8.7/B WlthBldrA m MA 14.28 +1.3 -2.2 +3.3/EDeutscheCATxFrIncA m MC 7.35 -.4 -2.0 +1.5/E CATxFrIncS MC 7.34 -.4 -1.8 +1.8/D CROCIEqDivA m LV 56.14 -.6 -1.9 +7.9/B CROCIEqDivC m LV 55.96 -.7 -2.2 +7.1/C CROCIIntlA m FB 48.54 +1.5 -.3 +.9/E CROCIIntlC m FB 48.19 +1.5 -.5 +.1/E CROCIIntlS FB 48.75 +1.5 -.3 +1.1/E CmnctnsA m SC 26.38 +2.9 -1.8 +3.9/C CorEqA m LB 27.63 +1.2 +1.3 +10.2/A CorEqS LB 27.92 +1.3 +1.4 +10.5/A CptlGrA m LG 79.53 +.9 +3.2 +10.5/C CptlGrS LG 80.33 +.9 +3.3 +10.8/C EAFEEqIdxInstl FB 6.59 +2.3 +.6 +4.4/C EmMktFixIncS EB 9.19 -.3 -3.0 +1.9/E EmMktsEqS EM 20.51 -3.3 -.7 +5.4/C Eq500IdxInstl LB 220.63 +.4 +.3 +10.0/A Eq500IdxS LB 217.69 +.4 +.3 +9.9/A GNMAS GI 13.32 -.2 -1.4 +.3/A GlbHiIncInstl HY 6.71 +.7 -.6 +4.7/A GlbIncBldrA m IH 9.31 +.8 -2.0 +4.7/B GlbSmCpA m SW 37.00 +1.1 ... +4.3/E GlbSmCpS SW 39.15 +1.2 +.1 +4.6/E HiCoGlBdS IB 9.09 ... -1.5 +2.0/C HiIncA m HY 4.65 +.7 -.6 +3.9/B HiIncC m HY 4.65 +.6 -1.1 +3.0/D HlthWllnssS SH 37.93 +1.1 +.9 +.9/C IntlGrS FG 34.68 +.6 -1.3 +4.6/D IntrmTxAmtFrS MI 11.52 -.3 -1.4 +1.2/D LgCpFocGrS LG 45.92 +.5 +2.1 +10.5/C LtnAmrcEqS LS 26.62 -1.1 +3.1 +6.8/A MATxFrS MT 13.95 -.4 -2.0 +1.7/B MgdMuniBdA m ML 8.89 -.4 -2.1 +1.7/D MgdMuniBdS ML 8.91 -.4 -2.0 +1.9/C MltAstGlbAllcS IH 16.00 +.6 -.9 +2.4/D MltsecIncA m MU 4.52 +.1 -1.3 +1.9/D NYTxFrIncA m MN 10.37 -.4 -2.1 +1.6/B NYTxFrIncS MN 10.37 -.4 -1.9 +1.9/B RlEsttSecA m SR 19.12 +3.0 -5.8 +2.5/B SP500IdxS LB 30.53 +.4 +.2 +9.9/A SciandTechA m ST 22.88 -1.7 +6.8 +15.4/D ShrtDurS CS 8.58 +.1 -.1 +1.3/A ShrtTrmMnBdIns MS 9.97 -.1 -.1 +.6/C SmCpCorS SB 31.54 +3.3 +1.3 +9.3/A StratHYTxFrA m HM 11.95 -.3 -1.7 +2.5/E StratHYTxFrS HM 11.96 -.3 -1.6 +2.8/D TotRetBdA m CI 10.44 -.4 -2.4 +1.1/B TotRetBdS CI 10.44 -.4 -2.4 +1.3/B USBdIdxInstl CI 9.16 -.4 -2.4 +.6/D WldDivS WS 30.68 +2.5 +.4 +2.7/E Diamond HillAllCpSelI LB 16.09 +.9 -.1 +6.2/E CorpCrdtA m HY 11.25 +.6 +.7 +5.7/A CorpCrdtI HY 11.21 +.5 +.8 +5.9/A LgCpA m LV 25.47 -.2 -3.7 +8.3/B LgCpC m LV 24.08 -.3 -3.9 +7.5/C LgCpI LV 25.65 -.2 -3.6 +8.6/B LgCpY LV 25.68 -.2 -3.6 +8.7/A LngShrtA m LO 25.26 -.2 -1.9 +3.4/C LngShrtC m LO 22.54 -.3 -2.2 +2.7/D LngShrtI LO 25.89 -.2 -1.9 +3.7/C SmCpA m SV 35.74 +1.0 +.3 +5.4/D SmCpI SV 36.30 +1.1 +.4 +5.8/D SmCpY SV 36.33 +1.1 +.4 +5.9/D SmMidCpI MV 22.54 +1.4 +.4 +7.0/CDodge & CoxBal MA 104.61 +.6 -.6 +7.4/A GlbStk WS 13.69 +.7 -1.2 +6.9/C Inc CI 13.43 -.1 -1.5 +2.0/A IntlStk FB 46.19 +1.7 -.3 +2.8/E Stk LV 200.69 +1.2 ... +10.3/ADominionImpactBdInv m CI 10.90 -.5 -2.4 +1.0/B ImpactEqInstl d LB 23.46 +.1 -.2 +5.2/E ImpactEqInv m LB 23.46 ... -.4 +4.9/E ImpactIntlEqInv m FV 8.99 +1.5 +.7 +5.8/ADoubleLineCorFII CI 10.72 -.4 -1.6 +1.7/A CorFIN b CI 10.71 -.4 -1.6 +1.5/A EmMktsFII EB 10.38 -.3 -2.1 +4.2/C EmMktsFIN b EB 10.38 -.3 -2.2 +3.9/C FltngRtI d BL 9.95 +.1 +1.3 +2.9/D FltngRtN m BL 9.97 +.2 +1.3 +2.7/E LowDurBdI CS 9.97 ... ... +1.8 LowDurBdN b CS 9.96 ... ... +1.5 MltAsstGrA m TV 9.41 +1.7 -1.1 +4.7 MltAsstGrI d TV 9.45 +1.7 -1.0 +5.0 TtlRetBdI CI 10.42 -.5 -1.3 +1.6 TtlRetBdN b CI 10.41 -.6 -1.3 +1.4DreyfusAMTFMnBdA f MI 13.71 -.4 -1.9 +1.9/B AMTFMnBdZ MI 13.72 -.3 -1.7 +2.1/A ActvMidCpA f MB 60.88 +.1 -1.0 +6.0/C ActvMidCpI MB 61.04 +.1 -1.0 +6.2/C Apprec,IncInv LB 34.63 -.2 -1.9 +8.0/D BalOppA f MA 22.71 +.2 -.4 +5.7/B BdMktIdxInv b CI 9.97 -.5 -2.5 +.3/E BstnCoSmCpValI SB 22.77 +2.8 +1.7 +9.2/A BstnCoSmMdCpGrI MG 21.30 -1.8 +8.1 +10.8/A CAAMTFMnBdA f MF 14.65 -.3 -1.6 +1.9/B CAAMTFMnBdZ MF 14.65 -.3 -1.6 +2.1/B ConnecticutA f SI 11.34 -.3 -2.0 +1.0/C CorEqA m LB 17.46 -.3 -2.1 +7.7/D DiscpStk b LB 36.78 +.2 +.6 +10.0/A DynTtlRetA f AM 15.37 +2.4 -2.7 -1.0/D DynTtlRetC m AM 14.28 +2.4 -3.0 -1.8/D DynTtlRetI AM 15.79 +2.5 -2.7 -.8/C EmMktsA m EM 10.90 -2.9 -2.9 +2.9/E GrandInc LG 21.42 +.4 +1.2 +9.0/D HYA m HY 6.15 +.6 -.7 +3.4/D HYI HY 6.16 +.8 -.4 +3.7/C HYMuniBdZ m HM 12.16 +.4 -.4 +5.3/A InCorpd LG 11.53 +.3 +.9 +8.6/E InsSP500StkIdxI LB 53.63 +.4 +.3 +10.1/A IntlBdA f IB 16.16 -2.9 +2.1 +2.6/B IntlStkI FG 18.58 +.5 -.6 +6.1/B IntlStkIdxInv FB 18.06 +2.4 +.7 +4.2/C IntrmMnBd MI 13.28 -.3 -1.7 +1.6/B IntrmTrmIncA f CI 12.95 -.3 -2.3 +.2/E IntrmTrmIncI CI 12.95 -.3 -2.2 +.5/D MassachusettsZ MT 11.25 -.4 -2.1 +1.3/C MidCpIdxInvs MB 37.19 +.9 ... +8.5/A MnBd MI 11.47 -.3 -1.7 +2.1/A MnBdOppA f MI 12.59 -.3 -1.7 +2.0/B MnBdOppZ MI 12.59 -.3 -1.7 +2.0/B NJMnBd,IncA f MJ 12.64 -.2 -1.3 +2.3/C NYAMTFMnBdA f MN 14.48 -.5 -2.2 +1.7/B NYTxExBd MN 14.44 -.4 -1.8 +2.0/B NatrlResA f SN 33.23 +5.4 +3.7 +4.4/B OppcMidCpValA f MB 33.43 +.6 ... +5.7/C OppcSmCpInv SG 37.50 +2.3 +2.1 +10.9/A PennsylvaniaA f MP 15.81 -.4 -1.8 +2.4/A RsrchGr,IncZ LG 15.90 -.5 +2.8 +9.6/D SP500Idx LB 54.13 +.4 +.2 +9.7/B ShrtIntermMnBdD b MS 12.73 -.3 -.3 +.3/D ShrtTrmIncD CS 10.17 ... -.6 +.3/D SmCpStkIdxInvs SB 32.34 +1.7 +2.6 +10.7/A StandishGlbFII IB 21.41 -.2 +.2 +1.4/D StratValA f LV 39.89 +1.3 -.5 +8.6/B StratValI LV 39.99 +1.3 -.4 +8.9/A StructMidCpA f MB 30.72 +.4 -2.2 +6.4/C StructMidCpI MB 31.39 +.4 -2.1 +6.7/C SustUSEqZ LB 11.24 -.8 -.8 +5.6/E T/STtlRetBdI MI 22.45 -.3 -1.6 +1.6/B TechGrA f ST 52.07 -4.3 +6.3 +16.4/D TxMgdGrA m LB 28.55 -.6 -2.8 +6.9/E USMortgZ b GI 14.47 -.2 -1.7 .../B UltraShrtIncZ UB 10.07 +.1 +.4 +.2/E WldwideGrA f WS 51.91 ... -3.0 +7.2/BDriehausActvInc XS 9.90 +.8 +1.8 +1.7/E EmMktsGrInv d EM 38.94 -4.9 -1.8 +6.4/B sEvnDrv AM 10.72 -2.3 -.6 +.9/BDupreeMtKntckyTFInc SI 7.55 -.4 -1.8 +1.5/A MtKntckyTFSM SS 5.18 -.4 -1.3 +.5/C MtNrthCrlnTFInc SI 11.26 -.7 -2.1 +1.6/A MtTnnssTFInc SI 11.16 -.5 -1.9 +1.4/BEPEmMktsSmCoA m EM 13.30 -4.4 -4.8 +3.8/DEaton VanceAMTFreeMuniIncA m ML 8.89 -.1 -1.0 +2.3/B AmtFreeMuniIncI ML 9.71 -.2 -1.0 +2.5/B AtlntCptSMIDCA m MG 31.02 +.2 +1.7 +12.7/A AtlntCptSMIDCI MG 34.20 +.2 +1.8 +12.9/A BalA m MA 9.04 +.4 -.4 +5.1/C BalC m MA 9.07 +.3 -.6 +4.3/D CAMnOpA m MF 10.14 -.5 -1.6 +2.4/A CnctctMnIncA m SL 9.88 -.2 -1.3 +1.6/B DivBldrA m LB 14.25 +.2 -1.5 +7.6/D DivBldrC m LB 14.32 ... -1.7 +6.8/E DivBldrI LB 14.24 +.2 -1.3 +7.8/D FltngRtA m BL 9.37 +.5 +2.0 +4.0/B FltngRtAdv b BL 9.05 +.4 +1.9 +4.0/B FltngRtAdvtgA m BL 10.96 +.4 +2.1 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.4 +2.1 +4.7/A FltngRtAdvtgC m BL 10.94 +.3 +1.9 +4.1/A FltngRtC m BL 9.04 +.4 +1.6 +3.2/D FltngRtHiIncA m BL 9.45 +.4 +1.6 +4.1/B FltngRtHiIncAdv b BL 8.88 +.4 +1.5 +4.0/B FltngRtHiIncC m BL 8.87 +.5 +1.4 +3.3/C FltngRtHiIncI BL 8.89 +.5 +1.7 +4.3/A FltngRtInstl BL 9.06 +.4 +2.0 +4.3/A FltngRtMuniIncA m MS 9.83 +.1 +.5 +.5/C GlbIncBldrA m IH 9.06 +.6 ... +5.2/A GlbIncBldrC m IH 8.96 +.6 -.4 +4.4/B GlbMcrAbRtA m NT 9.04 -.3 -.2 +2.5/C GlbMcrAbRtI NT 9.02 -.4 -.1 +2.8/B GovtOppsA m GS 6.17 +.3 -.2 +.4/A GovtOppsC m GS 6.16 +.2 -.4 -.4/D GrA m LG 27.98 +.3 +5.0 +10.3/C GreaterChinaGrA m CH 25.44 -2.6 +.4 +7.2/B GreaterIndiaA m EI 35.13 +2.0 -4.6 +9.6/A HYMuniIncA m HM 8.77 -.3 -1.4 +3.7/C HYMuniIncC m HM 8.11 -.4 -1.7 +2.9/D HiIncOppsA m HY 4.44 +.7 -.3 +4.2/B HiIncOppsC m HY 4.44 +.6 -.6 +3.4/C IncofBostonA m HY 5.62 +.5 -.5 +3.9/B IncofBostonC m HY 5.63 +.6 -.8 +3.1/D IncofBostonI HY 5.63 +.7 -.3 +4.2/B LgCpValA m LV 19.41 +2.6 -.3 +6.3/D LgCpValC m LV 19.42 +2.6 -.5 +5.5/E LgCpValI LV 19.49 +2.7 -.1 +6.6/D LgCpValR b LV 19.35 +2.6 -.3 +6.1/D MAMnIncA m MT 8.64 -.3 -1.8 +1.6/B MltStratAbsRetA m NT 8.62 +.2 ... +1.1/E MnstMnIncA m SM 9.18 -.4 -2.1 +1.3/D NYMuniIncA m MY 9.84 -.3 -1.8 +2.1/B NYMuniIncC m MY 9.84 -.4 -2.0 +1.4/D NrthCrlnMnIncA m SL 8.77 -.2 -1.5 +1.5/B NtnlLtdMtMnIncA m MI 9.67 -.4 -1.1 +1.2/D NtnlLtdMtMnIncC m MI 9.07 -.4 -1.2 +.4/E NtnlMnIncA m ML 9.65 -.2 -.9 +3.0/A NtnlMnIncC m ML 9.65 -.3 -1.1 +2.2/C NtnlMnIncI ML 9.65 -.2 -.8 +3.2/A NwJrsyMnIncA m MJ 8.98 -.3 -1.2 +2.3/C OhioMuniIncA m MO 8.73 -.2 -1.9 +1.9/B OregonMuniIncA m SL 8.39 -.1 -.4 +2.1/A PnsylvnMnIncA m MP 8.45 -.3 -.8 +1.8/C ShrtDrGovtIncA m GS 8.23 +.2 +.8 +1.4/A ShrtDrStratIncA m NT 7.44 ... +.8 +2.6/C ShrtDrStratIncC m NT 7.02 +.1 +.7 +1.9/D SthCrlnMnIncA m SL 8.99 -.1 -.8 +1.8/B TABSShTrmMnBdA m MS 10.19 -.4 -1.5 +.3/D TABSShTrmMnBdI MS 10.20 -.3 -1.3 +.6/C TxMgdEqAstAlcA m XM 20.36 +.7 +1.0 +7.9/A TxMgdEqAstAlcC m XM 18.91 +.6 +.8 +7.1/B TxMgdGlbDivIncA m WS 12.67 +1.1 +.1 +5.9/C TxMgdGlbDivIncC m WS 12.64 +1.0 -.2 +5.1/D TxMgdGr10 LB 1151.83 +.3 +.8 +10.1/A TxMgdGr11A m LB 51.66 +.3 +.7 +9.8/B TxMgdGr11C m LB 46.31 +.3 +.5 +9.0/C TxMgdGr12A m LB 23.21 +.3 +.7 +9.6/B TxMgdGr12C m LB 22.55 +.3 +.4 +8.8/C TxMgdMltCpGrA m LG 28.89 +.2 +7.5 +10.7/C TxMgdSmCpA m SG 25.78 -.1 +1.9 +8.3/C TxMgdValA m LV 26.44 +1.9 ... +7.5/C TxMgdValC m LV 25.38 +1.8 -.2 +6.7/D TxMgdValI LV 26.33 +1.9 +.1 +7.8/B WldwideHlthSciA m SH 10.41 +2.5 +1.1 -1.1/D WldwideHlthSciC m SH 10.50 +2.3 +.9 -1.8/DEdgar LomaxVal LV 14.59 +2.2 -1.8 +8.7/AEdgewoodGrInstl LG 32.17 +.7 +8.8 +17.1/AElfunDivers MA 18.47 +.2 -.7 +4.5/D Inc CI 11.04 -.6 -2.6 +.9/C IntlEq FB 22.77 +2.1 +.4 +3.0/D Trusts LG 61.37 -.6 +1.7 +9.7/D TxExInc ML 11.23 -.4 -1.5 +2.0/CEmeraldBnkngFinA m SF 46.41 -.2 +2.2 +17.8/A GrA m SG 26.21 -.7 -.9 +8.4/CEuroPacGoldA m SP 8.96 +4.7 +.9 +13.9/A IntlDivIncA m FV 8.18 -.6 -2.6 -2.8/E IntlValA m FV 7.49 -1.0 -4.4 -3.1/EEvermoreGlbValInstl d SW 15.67 +3.2 +3.1 +11.7/AFAMEqIncInv MB 30.20 +.6 +.5 +9.6/A ValInv MG 72.83 +.2 -.9 +8.4/BFDPBKInstlInvA m FB 13.69 +2.6 -2.6 +2.8 BRCorAlpBdInvA m MU 9.82 -.8 -3.2 -.1 FMICommonStk MB 26.38 -.3 -.8 +7.2/B LgCp LB 21.52 +1.3 +.1 +8.3/CFPACptl MV 34.58 +2.5 +.7 -.7/E Crescent d MA 34.66 +.3 -.1 +5.3/B NewInc NT 9.92 +.1 +.5 +1.6/D Paramount WS 22.58 +.3 +1.7 +8.5/A USVal LB 9.81 ... -1.0 -.4/EFairholme FundsFcdInc HY 10.74 +3.8 -1.2 +5.6/A Fund d LV 18.44 +.8 -8.4 -2.0/EFederatedAdjstblRtScIns GS 9.63 ... +.3 +.2/B BdA f TW 8.92 -.3 -2.8 +2.3/B BdC m TW 8.98 -.3 -3.0 +1.5/D BdF f TW 9.00 -.2 -2.8 +2.3/B BdInstl TW 8.92 -.2 -2.8 +2.5/A CloverSmValA f SV 25.23 +1.7 -2.7 +6.6/C CloverSmValIns SV 25.31 +1.6 -2.7 +6.9/C CptlIncA f CA 7.99 +.6 -.4 +2.6/D CptlIncB m CA 8.00 +.5 -.8 +1.9/E CptlIncC m CA 7.99 +.5 -.7 +1.9/E CptlIncF f CA 7.98 +.6 -.4 +2.6/D CptlIncInstl CA 8.00 +.6 -.4 +2.9/D EqInc,IncA f LV 25.52 +2.0 +1.3 +6.0/D EqInc,IncC m LV 25.47 +1.9 +1.1 +5.2/E EqInc,IncInstl LV 25.51 +2.0 +1.4 +6.3/D FltngRStrIncA m BL 9.95 +.3 +1.1 +3.4/C FltngRStrIncIns BL 9.95 +.3 +1.3 +3.7/B GlbAllcA f IH 20.04 -.2 -.3 +2.9/D GlbAllcC m IH 19.48 -.3 -.5 +2.2/E GlbAllcInstl IH 20.16 -.2 -.2 +3.2/C GvtIncIns GI 9.83 -.3 -1.9 +.2/A GvtIncSecIncF f GI 8.51 -.4 -2.0 .../C GvtUltShrDrIns UB 9.88 +.2 +.5 +.6/E GvtUltShrDrSvc UB 9.88 +.2 +.4 +.5/E HYTrustSvc d HY 6.72 +.5 -.9 +4.1/B HiIncBdA f HY 7.39 +.5 -.9 +4.0/B HiIncBdC m HY 7.38 +.5 -1.0 +3.3/D InsHYBdIns d HY 9.75 +.7 -.7 +4.8/A IntermCorpBdIns TW 8.93 -.1 -1.7 +1.4/D IntermMuniSvc MI 9.84 -.4 -1.7 +1.6/B IntlLeadersA f FB 38.37 +3.8 +2.6 +4.2/C IntlLeadersC m FB 35.61 +3.8 +2.4 +3.4/D IntlLeadersIns FB 38.42 +3.8 +2.7 +4.4/C IntlSmMidCoA m FR 39.96 -.8 -.1 +5.3/E IntlStrVlDvA f FV 3.59 +2.5 -3.9 -.5/E IntlStrVlDvC m FV 3.55 +2.5 -4.3 -1.3/E IntlStrVlDvIns FV 3.59 +2.5 -3.8 -.3/E KaufLCA f LG 24.66 -1.2 +5.1 +8.0/E KaufLCC m LG 22.77 -1.3 +4.8 +7.2/E KaufLCIns LG 25.24 -1.2 +5.2 +8.3/E KaufLCR b LG 23.59 -1.3 +4.9 +7.6/E KaufmannA m MG 6.13 -1.0 +9.7 +11.0/A KaufmannB m MG 5.09 -1.0 +9.5 +10.4/A KaufmannC m MG 5.08 -1.0 +9.5 +10.4/A KaufmannR m MG 6.14 -1.1 +9.6 +11.0/A KaufmannSmCpA m SG 34.94 -1.1 +8.6 +13.7/A KaufmannSmCpC m SG 30.21 -1.2 +8.4 +13.1/A KaufmannSmCpR b SG 35.09 -1.1 +8.6 +13.7/A MDTAllCpCorIns LV 28.82 +.5 +3.9 +9.6/A MDTBalA f MA 18.94 +.4 +1.6 +5.1/C MDTLgCpGrA f LB 19.14 -.9 +5.3 +8.7/C MDTLgCpValInstl LV 28.33 +1.6 +1.0 +7.5/C MDTLgCpValSvc LV 28.34 +1.6 +.9 +7.3/C MDTMidCpGrA f MB 41.58 -1.6 +5.3 +9.3/A MDTSmCpCorInstl SB 20.40 +.8 +1.9 +13.7/A MDTSmCpGrA f SG 23.77 -.8 +4.9 +13.9/A MDTSmCpGrInstl SG 24.72 -.7 +5.1 +14.2/A MIIntrmMnA f SI 10.86 -.4 -1.7 +.9/D MaxCpIdxInstl LB 12.83 +.4 +.2 +10.1/A MaxCpIdxvc b LB 12.69 +.4 +.1 +9.7/B MidCpIdxSvc MB 24.58 +.9 +.1 +8.5/A MnHYAdvtgA f HM 8.81 -.1 -.9 +3.4/C MnHYAdvtgC m HM 8.80 -.3 -1.1 +2.6/D MnHYAdvtgF f HM 8.81 -.1 -.9 +3.4/C MnStkAdvtgA f CA 13.53 +.5 -.1 +4.9/A MnStkAdvtgAC m CA 13.51 +.5 -.4 +4.1/B MnStkAdvtgAF f CA 13.53 +.5 -.1 +4.9/A MnStkAdvtgAIns CA 13.52 +.6 -.1 +5.2/A MnUltraShrtA m MS 9.98 ... +.2 +.3/D MnUltraShrtIns MS 9.98 ... +.3 +.8/B MortgInstl CI 9.30 -.2 -1.7 +.9/C MuniBdA f ML 10.26 -.4 -1.8 +1.8/D OhioMuniIncA f MO 10.90 -.4 -1.5 +1.7/B OhioMuniIncF m MO 10.90 -.4 -1.6 +1.6/B PEMnIncA f MP 10.65 -.4 -1.5 +2.0/C PrudentBearA f BM 15.36 -2.1 -.4 -9.7 PrudentBearIns BM 15.72 -2.1 -.3 -9.5 ShIntTtRtBdIns CS 10.12 -.1 -.8 +.9/B ShrtIntrmDrMnA m MS 10.18 -.2 -.2 +.3/E ShrtIntrmDrMnIn MS 10.18 -.1 -.1 +.8/B ShrtTrmIncA m CS 8.44 +.1 -.1 +.5/D ShrtTrmIncInstl CS 8.44 +.2 +.2 +1.1/B ShrtTrmIncY CS 8.44 +.2 +.1 +1.2/B StratIncA f MU 8.84 +.2 -1.3 +2.7/C StratIncC m MU 8.83 +.1 -1.7 +2.0/D StratIncF f MU 8.78 +.2 -1.4 +2.7/C StratValDivA f LV 5.70 +2.2 -6.1 +5.7/D StratValDivC m LV 5.71 +2.1 -6.3 +4.9/E StratValDivIns LV 5.73 +2.2 -6.1 +6.0/D StrtgcIncIS MU 8.78 +.1 -1.3 +3.0/B TtlRetBdA m CI 10.56 -.2 -2.3 +1.0/B TtlRetBdC m CI 10.56 -.3 -2.4 +.5/D TtlRetBdInstl CI 10.56 -.2 -2.1 +1.6/A TtlRetBdSvc b CI 10.56 -.2 -2.2 +1.3/B TtlRetGovtBdIns GI 10.47 -.3 -1.9 +.2/B TtlRetGovtBdSvc b GI 10.47 -.3 -2.0 -.1/C USGvtSc13YrsIns GS 10.15 -.1 -.4 -.1/D USGvtSc13YrsY GS 10.15 -.1 -.4 .../C USGvtSc25YrIns GS 10.56 -.4 -1.4 -.5/E UltraShrtBdA m UB 9.09 +.1 +.3 +.7/D UltraShrtBdIns UB 9.09 +.2 +.4 +1.3/B forUSGovtSecA f GI 7.15 -.4 -2.0 +.1/BFidelity1000ValueIdx LV 12.48 +1.3 -1.7 +7.6/C 100Index LB 17.27 +.5 -.5 +10.5/A 500IdxIns LB 93.25 +.4 +.3 +10.2/A 500IdxInsPrm LB 93.24 +.4 +.3 +10.3/A 500IdxInv LB 93.23 +.4 +.3 +10.2/A 500IndexPrm LB 93.24 +.4 +.3 +10.2/A AllSectorEq LG 12.36 +.5 +1.5 +9.4/D ArizonaMuniInc SL 11.72 -.3 -2.1 +1.8/A AsstMgr20% XY 13.27 ... -.8 +2.6/B AsstMgr30% XY 10.98 ... -.7 +3.4/A AsstMgr40% CA 11.60 -.1 -.6 +4.1/B AsstMgr50% CA 18.17 -.1 -.3 +4.8/A AsstMgr60% MA 12.54 -.1 -.2 +5.5/B AsstMgr70% MA 22.45 ... +.2 +6.2/A AsstMgr85% AL 19.66 ... +.7 +7.3/A BCGrowth LG 14.46 -1.0 +4.5 +12.5/A BCGrowth LG 91.67 -.9 +4.5 +12.4/A BCGrowthK LG 91.81 -.9 +4.5 +12.6/A Balanced MA 23.81 +.1 +.7 +6.6/A BalancedK MA 23.81 +.1 +.7 +6.7/A BlueChipVal LV 19.34 +2.1 -1.3 +5.8/D CALtdTrmTFBd SS 10.43 -.3 -.7 +.7/B CAMuniInc MC 12.57 -.5 -2.1 +1.9/D Canada MQ 52.29 +2.8 -4.3 +1.3/D Cap&Inc HY 10.14 -.1 -.4 +5.0/A ChinaRegion CH 35.80 -5.5 -.5 +3.2/D CmdtyStrat BB 5.55 +2.4 +2.0 -4.2/E CnncticutMunInc SI 11.09 -.2 -1.8 +1.4/B CnsrvIncMnBd MS 10.00 ... +.3 +.6/C CnsrvIncMnBdIns MS 10.00 ... +.3 +.7/B Contrafund LG 126.35 -.3 +4.8 +13.0/A ContrafundK LG 126.31 -.3 +4.8 +13.1/A ConvertibleSecs CV 28.03 -.5 +1.0 +1.5/E CorpBd TW 11.19 -.3 -3.1 +1.9/B CptlApprec LG 36.61 -.1 +4.0 +8.2/E CptlApprecK LG 36.68 -.1 +4.0 +8.3/E DisciplinedEq LB 38.73 +1.0 -.2 +7.4/D DisciplinedEqK LB 38.68 +1.1 -.1 +7.6/D DivGro LB 32.37 +.7 -1.4 +7.0/D DivGroK LB 32.34 +.8 -1.3 +7.1/D DiversIntl FG 39.59 +.7 -1.1 +4.0/E DiversIntlK FG 39.53 +.8 -1.0 +4.1/E EmMkts EM 21.11 -5.0 -1.4 +7.0/A EmMkts EM 32.14 -3.8 -1.9 +8.0/A EmMktsDbt EB 9.94 -.4 -1.5 +6.4/A EmMktsDiscovery EM 15.55 -3.1 +1.2 +8.6/A EmMktsIdxPrm EM 11.36 -3.6 -.4 +4.8/C EmMktsK EM 32.16 -3.8 -1.8 +8.2/A EmergEMEA EM 10.24 -6.4 -1.1 +6.9/B EmergingAsia PJ 43.46 -5.0 -3.5 +5.9/C EqDividendInc LV 26.92 +1.4 -2.6 +7.1/C EqDividendIncK LV 26.92 +1.5 -2.5 +7.2/C EqIncome LV 56.92 +.9 -3.7 +6.2/D EqIncomeK LV 56.88 +.9 -3.6 +6.4/D Europe ES 41.56 ... -1.8 +4.3/C ExMktIdxInPr MB 62.83 +.4 +1.4 +8.0/B ExMktIdxInv MB 62.85 +.4 +1.4 +8.0/B ExMktIdxPr MB 62.85 +.4 +1.4 +8.0/B ExprtMltntnl LB 21.84 +1.0 -1.7 +7.9/D ExprtMltntnlK LB 21.80 +1.1 -1.6 +8.0/D Fidelity LG 46.36 -.1 +2.5 +9.3/D FidelityK LG 46.35 -.1 +2.5 +9.4/D FltngRtHiInc BL 9.52 +.5 +1.9 +3.6/C FltngRtHiInc BL 9.65 +.5 +1.6 +3.7/B FocedHiInc HY 8.47 +.3 -1.5 +3.4/D FocusedStock LG 23.96 -1.4 +5.8 +11.2/B FourinOneIdx AL 44.32 +.8 +.1 +7.1/A Frdm 2005 TA 12.49 ... -.6 +3.8/B Frdm 2010 TA 15.98 ... -.5 +4.5/A Frdm 2015 TD 13.34 +.1 -.3 +5.1/A Frdm 2020 TE 16.53 +.1 -.2 +5.6/A Frdm 2025 TG 14.38 +.1 -.1 +5.9/A Frdm 2030 TH 18.07 +.1 +.1 +6.9/A Frdm 2035 TI 15.29 +.2 +.3 +7.6/A Frdm 2040 TJ 10.74 +.2 +.4 +7.7/A Frdm 2045 TK 12.17 +.2 +.4 +7.7/A Frdm 2050 TN 12.24 +.2 +.4 +7.7/A Frdm 2055 TL 13.79 +.2 +.4 +7.7/A Frdm Inc RI 11.66 ... -.8 +3.0/B FrdmIdx2055Inv TL 15.13 +.5 +.1 +7.2/B GNMA GI 11.08 -.3 -1.9 +.5/A GlbCmdtyStk SN 13.59 +4.6 +3.1 +3.8/B GlbHiInc HY 9.62 -.3 -.6 +5.0/A GlbStrats x MA 8.62 -.4 -.4 +6.0/A GlbexUSIdxIns FB 13.54 +.7 ... +4.5/C GlbexUSIdxInsPr FB 13.54 +.7 ... +4.5/C GlbexUSIdxPr FB 13.53 +.7 -.1 +4.5/C GlobalBalanced x IH 21.36 -.7 +2.2 +5.7/A GlobalEqIncome WS 14.07 +1.4 -2.7 +5.6/D GlobalexUSIdx FB 13.25 +.8 +.1 +4.5/C GovernmentInc GI 9.92 -.5 -2.2 .../C GrDiscv LG 34.18 -.2 +5.0 +12.7/A GrDiscvK LG 34.21 -.2 +5.0 +12.9/A GrStrategies MG 41.91 -1.6 +1.9 +6.7/D GrStrategiesK MG 42.22 -1.6 +2.0 +6.8/D GroCo LG 17.61 -2.3 +5.9 +15.3/A GroCo LG 188.51 -2.4 +5.5 +15.0/A GroCoK LG 188.54 -2.4 +5.6 +15.1/A Growth&Inc LB 37.23 +2.0 -1.4 +7.9/D Growth&IncK LB 37.20 +2.1 -1.4 +8.0/D HighIncome HY 8.84 +.8 +.3 +4.9/A Independence LG 38.49 ... +3.2 +5.9/E IndependenceK LG 38.51 ... +3.2 +6.0/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 48

InfPrtBd IP 11.76 ... -1.5 +.3/C InfPrtBdIdxPrm IP 9.69 ... -1.5 +.6/B In-ProtBondA m IP 11.60 ... -1.7 -.1/D In-ProtBondI IP 11.73 +.1 -1.6 +.2/D IntermediateBd CI 10.54 -.3 -1.7 +.7/C InternationalVa FV 9.08 +2.4 +.2 +2.8/D IntlCptlApprec FG 20.89 -1.1 -.8 +7.8/A IntlDiscv FG 45.37 +.7 -.6 +5.5/C IntlEnhIdx FV 10.26 +2.7 +1.2 +6.2/A IntlGr FG 16.06 -.7 -.6 +5.6/C IntlGr FG 13.57 -.8 -.9 +5.4/C IntlIdxInstl FB 43.43 +2.2 +.7 +4.7/B IntlIdxInstlPrm FB 43.43 +2.2 +.7 +4.7/B IntlIdxInv FB 43.43 +2.2 +.7 +4.6/B IntlIdxPremium FB 43.43 +2.2 +.7 +4.7/B IntlRlEstt GR 11.76 +1.4 +.9 +5.5/A IntlSmCp FQ 30.16 +.5 +.9 +11.5/A IntlSmCp FR 18.62 +.2 +3.6 +10.1/B IntlSmCpOpps FR 20.01 -.1 +3.5 +11.1/B IntlVal FV 10.76 +2.6 +.7 +3.1/C IntrmGovtInc GI 10.20 -.3 -1.4 -.1/C IntrmMuniInc MI 10.15 -.4 -1.5 +1.5/C IntrmTrBdIdPrm GI 10.29 -.7 -2.8 -.2/C InvmGradeBd CI 10.91 -.2 -2.2 +1.4/B InvmGradeBd CI 7.68 -.3 -2.3 +1.0/B Japan JS 15.78 +1.2 +2.1 +8.4/C JapanSmlrCo JS 19.11 +.9 +.8 +14.3/A LTTrsBdIdxPrm GL 12.33 -1.3 -6.3 -.5/C LargeCapStock LB 33.25 +1.8 -.6 +8.1/D LatinAmerica LS 26.15 -3.4 +6.8 +5.3/D LgCpCorEnhIdx LB 14.84 +.7 +1.2 +9.6/B LgCpGrEnhIdx LG 19.30 -.1 +2.0 +11.0/B LgCpValEnhIdx LV 13.11 +1.2 -.7 +8.5/B LimitedTermGov GS 9.74 -.2 -.9 -.1/C LowPrStk MV 55.23 +2.2 +1.3 +8.1/B LowPrStkK MV 55.20 +2.2 +1.3 +8.2/B LtdTrmMuniInc MS 10.39 -.3 -.6 +.7/B LvrgdCoStk MG 33.58 -.8 +.4 +4.6/E LvrgdCoStkK MG 33.66 -.8 +.4 +4.7/E MAMunicipalInc MT 11.85 -.4 -2.1 +1.8/A Magellan LG 107.52 +.1 +2.8 +10.6/C MagellanK LG 107.38 +.1 +2.8 +10.7/C MegaCapStock LB 17.26 +1.8 -1.0 +8.0/D MichiganMuniInc SI 11.86 -.4 -2.1 +1.9/A MidCapIdxIns MB 20.98 +.3 ... +7.7/B MidCapIdxPrm MB 20.98 +.3 ... +7.7/B MidCapStock MG 38.61 +.8 +1.0 +7.9/C MidCapStockK MG 38.63 +.8 +1.0 +8.0/C MidCapValue MV 24.48 +.7 -3.7 +5.0/D MidCpEnhIdx MB 15.54 +.1 -.7 +7.3/B MinnesotaMnInc SM 11.32 -.4 -1.9 +1.6/C MortgageSecs CI 10.87 -.3 -1.9 +.8/C MrylndMuniInc SI 11.04 -.3 -2.3 +1.9/A MuniInc ML 12.63 -.4 -2.3 +2.1/C MuniInc2019 MS 10.54 ... +.2 +.9/A NJMunicipalInc MJ 11.54 -.4 -1.9 +2.4/B NYMuniInc MY 12.81 -.4 -2.1 +1.9/C NasdCmpIdx LG 93.67 -1.2 +3.4 +12.9/A NewMillennium LG 40.48 +1.2 +1.7 +9.2/D NewMktsInc EB 15.57 -.8 -2.7 +5.4/A Nordic MQ 50.16 -3.5 -5.9 +5.3/B OTCPortfolio LG 114.64 -1.7 +4.4 +14.5/A OTCPortfolioK LG 116.16 -1.7 +4.4 +14.7/A OhioMunilInc MO 11.78 -.4 -2.4 +2.2/A Overseas FG 50.56 +1.3 -.3 +7.1/B OverseasK FG 50.46 +1.3 -.2 +7.2/A PacicBasin DP 34.36 -3.5 -3.2 +9.1/B PennsylvnMnInc MP 10.86 -.3 -1.8 +2.0/C Puritan MA 23.46 +.1 +.5 +7.0/A PuritanK MA 23.45 +.1 +.6 +7.1/A RealEstInv SR 38.76 +2.7 -7.1 +2.5/B RealEstateEq SR 11.86 +2.4 -7.3 +.8/D RlEstateIdxPrm SR 14.31 +2.7 -7.6 +1.2/C RlEsttInc SR 10.70 +.5 -1.9 +4.4/A RlEsttInc SR 11.58 +.7 -3.4 +4.2/A SCGrth SG 26.50 -1.6 +7.2 +13.4/A SCValue SV 20.20 +1.0 -.6 +9.0/B STTrsBdIdxPrm GS 10.18 -.3 -.9 +.1/B ShTrmBd CS 8.50 ... -.5 +.7/C ShrtDurHiInc HY 9.42 +.6 +.1 +2.8/E SmCapIdxIns SB 20.70 +1.0 +1.9 +8.8/B SmCapIdxInv SB 20.67 +1.0 +1.8 +8.7/B SmCpDiscv SB 12.57 +2.4 +.4 +5.6/D SmCpDiscv SB 29.96 +1.8 +.2 +5.7/D SmCpEnhIdx SB 13.75 +.5 +.8 +6.5/D SmCpOpps SB 14.41 +.1 +2.7 +7.1/C SmallCapStock SB 19.72 +1.7 +.6 +6.8/D StkSelorAllCp LG 44.80 -.2 +2.0 +9.6/D StkSelorSmCp SB 27.10 +.1 +2.4 +6.9/C StkSlrLgCpVal LV 20.27 +1.9 -2.2 +5.8/D StratDivInc AL 14.73 +.7 -2.8 +5.8/C StratInc x MU 10.77 -.7 -.9 +3.5/B StratRlRet XY 8.85 +1.1 -.3 +1.1/E TaxFreeBond ML 11.20 -.4 -2.2 +2.2/B TelecomandUtls SU 25.49 +3.2 +.5 +6.4/B TotalBond CI 10.35 -.2 -1.9 +1.7/A TotalEmMkts EM 13.27 -4.0 -2.1 +6.9/A Trend LG 100.98 -1.1 +3.8 +11.6/B TtlIntlEq FG 9.26 -.4 -.5 +5.6/C TtlMktIdxF LB 76.48 +.4 +.5 +9.8/B TtlMktIdxInsPrm LB 76.46 +.4 +.5 +9.8/B TtlMktIdxInstl LB 76.46 +.4 +.5 +9.8/B TtlMktIdxInv LB 76.48 +.4 +.5 +9.7/B TtlMktIdxPrm LB 76.47 +.4 +.5 +9.8/B USBdIdxF CI 11.21 -.4 -2.5 +.7/C USBdIdxIns CI 11.21 -.4 -2.5 +.7/C USBdIdxInsPrm CI 11.21 -.4 -2.5 +.7/C USBdIdxInv CI 11.21 -.4 -2.5 +.6/D USBdIdxPrm CI 11.21 -.4 -2.5 +.7/C ValDiscv LV 28.39 +1.5 -1.9 +6.0/D ValDiscvK LV 28.41 +1.5 -1.8 +6.1/D Value MV 118.05 +1.9 -2.6 +5.2/D ValueK MV 118.18 +1.9 -2.5 +5.3/D ValueStrategies LV 40.48 +1.1 -3.8 +5.3/E Worldwide WS 27.27 -.4 +3.3 +8.5/AFidelity AdvisorAssetMgr60%A m MA 12.50 -.1 -.2 +5.2/C AssetMgr70%A m MA 22.42 ... +.1 +5.9/A AssetMgr70%C m MA 22.29 -.1 -.1 +5.1/C AssetMgr70%I MA 22.46 ... +.2 +6.2/A AssetMgr70%M m MA 22.41 ... ... +5.7/B BalancedA m MA 20.89 ... +.4 +6.3/A BalancedC m MA 20.75 ... +.2 +5.5/B BalancedI MA 21.30 +.1 +.6 +6.6/A BalancedM m MA 21.13 ... +.4 +6.0/A BiotechnologyA m SH 25.67 -3.5 +2.2 -3.1/E BiotechnologyI SH 27.14 -3.5 +2.3 -2.8/E BiotechnologyM m SH 24.32 -3.5 +2.1 -3.4/E CAMuniIncI MC 12.60 -.5 -2.1 +1.8/D CapitalDevA m LB 15.89 +1.9 -.6 +7.9/D CapitalDevO LB 16.44 +1.9 -.5 +8.2/D ConsumerDscrtA m CD 26.55 +.3 +5.0 +9.2/B ConsumerStplsA m CC 76.94 -3.1 -10.6 +.5/E ConsumerStplsC m CC 74.87 -3.1 -10.8 -.3/E ConsumerStplsI CC 77.51 -3.1 -10.5 +.7/D ConsumerStplsM m CC 76.22 -3.1 -10.7 +.2/E CorporateBondI TW 11.19 -.3 -3.1 +1.9/C DiverIntlA m FG 23.34 +.6 -1.4 +4.2/E DiverIntlC m FG 22.36 +.6 -1.6 +3.5/E DiverIntlI FG 23.71 +.7 -1.2 +4.5/D DiverIntlM m FG 23.19 +.7 -1.4 +4.0/E DiversiedStkA m LB 25.55 -.6 +3.2 +9.3/B DiversiedStkO LB 26.25 -.6 +3.3 +9.7/B DividendGrowthA m LB 17.20 +.7 -1.5 +6.6/E DividendGrowthC m LB 16.28 +.7 -1.7 +5.8/E DividendGrowthI LB 18.14 +.8 -1.4 +6.9/E DividendGrowthM m LB 17.12 +.7 -1.5 +6.4/E EmMktsIncA m EB 13.70 -.8 -2.8 +5.0/B EmMktsIncC m EB 13.80 -.9 -3.1 +4.2/C EmMktsIncI EB 13.43 -.7 -2.7 +5.3/A EmMktsIncM m EB 13.64 -.8 -2.7 +4.9/B EmergingAsiaA m PJ 39.66 -4.9 -3.5 +5.8/D EmergingAsiaC m PJ 36.02 -5.0 -3.7 +5.0/D EmergingAsiaI PJ 40.88 -4.9 -3.4 +6.1/C EmergingMktsA m EM 29.58 -3.8 -2.0 +7.5/A EmergingMktsC m EM 28.12 -3.9 -2.2 +6.6/B EmergingMktsI EM 29.73 -3.8 -1.9 +7.8/A EmergingMktsM m EM 29.34 -3.8 -2.1 +7.2/A EnergyA m EE 36.30 +9.7 +5.4 +.2/A EnergyC m EE 33.34 +9.6 +5.2 -.5/A EnergyI EE 38.26 +9.8 +5.5 +.5/A EnergyM m EE 37.14 +9.7 +5.4 -.1/A EquityGrowthA m LG 114.60 -.2 +4.9 +12.5/A EquityGrowthC m LG 97.96 -.3 +4.7 +11.7/B EquityGrowthI LG 125.47 -.2 +5.0 +12.8/A EquityGrowthM m LG 112.60 -.2 +4.9 +12.3/A EquityIncomeA m LV 31.32 +1.2 -2.8 +6.0/D EquityIncomeC m LV 31.54 +1.2 -3.0 +5.2/E EquityIncomeI LV 32.74 +1.3 -2.7 +6.3/D EquityIncomeM m LV 32.02 +1.2 -2.8 +5.8/D EquityValueA m LV 18.60 +1.5 -2.0 +5.5/E FinancialSvcsA m SF 21.66 -.7 -1.0 +10.5/C FinancialSvcsC m SF 20.28 -.7 -1.2 +9.6/C FinancialSvcsM m SF 21.43 -.7 -1.1 +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/C FltngRtHiIncM m BL 9.65 +.4 +1.5 +3.3/C Freedom2005A m TA 11.91 ... -.8 +3.5/C Freedom2005I TA 11.99 ... -.7 +3.7/B Freedom2010A m TA 12.42 ... -.6 +4.1/A Freedom2010M m TA 12.36 -.1 -.7 +3.8/B Freedom2015A m TD 12.59 ... -.6 +4.7/A Freedom2015C m TD 12.47 -.1 -.8 +3.9/C Freedom2015I TD 12.70 +.1 -.4 +4.9/A Freedom2015M m TD 12.56 ... -.6 +4.4/B Freedom2020A m TE 13.73 ... -.4 +5.1/A Freedom2020C m TE 13.61 ... -.7 +4.3/C Freedom2020I TE 13.84 ... -.4 +5.4/A Freedom2020M m TE 13.72 ... -.5 +4.8/A Freedom2025A m TG 13.77 +.1 -.4 +5.4/B Freedom2025C m TG 13.56 ... -.6 +4.6/D Freedom2025I TG 13.89 +.1 -.3 +5.7/A Freedom2025M m TG 13.79 ... -.4 +5.2/B Freedom2030A m TH 15.01 +.1 -.1 +6.3/A Freedom2030C m TH 14.75 ... -.5 +5.5/C Freedom2030I TH 15.10 +.1 -.1 +6.6/A Freedom2030M m TH 14.93 +.1 -.3 +6.1/B Freedom2035A m TI 14.73 +.1 +.1 +7.0/A Freedom2035C m TI 14.36 +.1 -.1 +6.3/C Freedom2035I TI 14.84 +.1 +.2 +7.3/A Freedom2035M m TI 14.61 +.1 ... +6.8/B Freedom2040A m TJ 15.78 +.1 +.1 +7.1/B Freedom2040C m TJ 15.41 +.1 -.1 +6.3/C Freedom2040I TJ 15.88 +.2 +.3 +7.4/A Freedom2040M m TJ 15.71 +.1 +.1 +6.9/B Freedom2045A m TK 12.28 +.1 +.1 +7.1/B Freedom2045I TK 12.36 +.2 +.2 +7.4/B Freedom2045M m TK 12.19 +.2 +.1 +6.9/C Freedom2050A m TN 12.24 +.1 +.1 +7.1/B Freedom2050I TN 12.32 +.2 +.2 +7.4/B Freedom2050M m TN 12.18 +.2 +.1 +6.9/C Freedom2055A m TL 13.45 +.1 +.1 +7.1/C Freedom2055I TL 13.51 +.1 +.2 +7.4/B FreedomIncomeA m RI 10.98 ... -.9 +2.7/C FreedomIncomeI RI 11.01 -.1 -.8 +3.0/B GlblCapApprecI SW 19.37 +1.1 +.6 +8.3/C GlobalCmdtyStkI SN 13.59 +4.6 +3.1 +3.9/B GovernmentIncA m GI 9.94 -.5 -2.2 -.3/D GovernmentIncC m GI 9.93 -.6 -2.6 -1.1/E GovernmentIncI GI 9.94 -.4 -2.1 .../C GovernmentIncM m GI 9.93 -.6 -2.3 -.3/D Growth&IncomeA m LB 27.94 +2.0 -1.6 +7.5/D Growth&IncomeC m LB 26.20 +1.9 -1.8 +6.7/E Growth&IncomeM m LB 27.95 +2.0 -1.6 +7.2/D GrowthOppsA m LG 67.55 -1.2 +4.4 +11.4/B GrowthOppsC m LG 59.17 -1.2 +4.1 +10.6/C GrowthOppsI LG 72.31 -1.1 +4.4 +11.7/B GrowthOppsM m LG 67.12 -1.2 +4.3 +11.1/B HealthCareA m SH 46.23 +1.8 +8.4 +3.4/B HealthCareC m SH 37.15 +1.8 +8.2 +2.6/B HealthCareI SH 50.15 +1.8 +8.5 +3.7/B HealthCareM m SH 43.27 +1.8 +8.3 +3.1/B HighIncAdvtgA m HY 11.17 +.4 -.5 +5.2/A HighIncAdvtgC m HY 11.15 +.4 -.8 +4.4/B HighIncAdvtgI HY 10.47 +.5 -.5 +5.4/A HighIncAdvtgM m HY 11.24 +.5 -.4 +5.2/A HighIncomeA m HY 7.72 +.5 -.7 +3.7/C HighIncomeC m HY 7.70 +.5 -.8 +2.9/D HighIncomeI HY 7.74 +.6 -.5 +3.9/B HighIncomeM m HY 7.71 +.5 -.6 +3.7/C IndustrialsA m ID 40.77 -1.6 -2.7 +8.8/B IndustrialsC m ID 36.50 -1.6 -3.0 +7.9/D IndustrialsI ID 42.86 -1.6 -2.6 +9.1/B IndustrialsM m ID 39.86 -1.6 -2.8 +8.5/C IntermMuniIncA m MI 10.16 -.3 -1.6 +1.2/D IntermMuniIncI MI 10.17 -.3 -1.5 +1.4/C IntlCapitalAppA m FG 19.57 -1.2 -1.0 +7.4/A IntlCapitalAppC m FG 17.28 -1.2 -1.1 +6.6/B IntlCapitalAppM m FG 19.09 -1.1 -1.0 +7.1/B IntlDiscvA m FG 45.07 +.7 -.7 +5.1/D IntlDiscvI FG 45.26 +.8 -.6 +5.4/C IntlGrA m FG 13.49 -.7 -.9 +5.1/D IntlGrC m FG 13.24 -.9 -1.2 +4.3/E IntlGrI FG 13.55 -.7 -.8 +5.4/C IntlSmCapOppsI FR 19.98 -.1 +3.5 +11.1/B IntlSmallCapA m FQ 29.62 +.5 +.7 +11.2/A IntlSmallCapI FQ 30.35 +.5 +.9 +11.5/A InvestmentGrBdA m CI 7.68 -.2 -2.3 +.8/C InvestmentGrBdI CI 7.69 -.3 -2.4 +1.0/B LargeCapA m LB 33.02 +1.9 -.7 +7.9/D LargeCapC m LB 29.91 +1.8 -.9 +7.1/D LargeCapI LB 34.55 +1.9 -.6 +8.2/C LargeCapM m LB 32.94 +1.8 -.8 +7.6/D LeveragedCoStkA m MG 42.93 +.5 -1.0 +3.8/E LeveragedCoStkC m MG 38.35 +.5 -1.3 +3.0/E LeveragedCoStkI MG 43.89 +.6 -.9 +4.1/E LeveragedCoStkM m MG 41.54 +.5 -1.1 +3.5/E LimitedTermBdA m CS 11.24 ... -1.1 +.5/D LimitedTermBdC m CS 11.22 -.1 -1.3 -.2/E LimitedTermBdI CS 11.28 ... -.9 +.8/C LimitedTermBdM m CS 11.25 ... -1.0 +.6/C LtdTermMuniIncA m MS 10.41 -.3 -.8 +.3/D LtdTermMuniIncI MS 10.40 -.3 -.6 +.6/C MaterialsA m SN 81.92 +.8 -4.9 +5.9/A MaterialsC m SN 79.00 +.8 -5.1 +5.1/A MaterialsI SN 82.14 +.8 -4.8 +6.2/A MegaCapStockA m LB 17.09 +1.8 -1.0 +7.8/D MegaCapStockI LB 17.27 +1.8 -1.0 +8.0/D MidCapIIA m MG 20.88 +.8 +1.6 +8.1/C MidCapIIC m MG 18.57 +.8 +1.4 +7.2/C MidCapIII MG 21.55 +.8 +1.7 +8.4/B MidCapIIM m MG 20.36 +.8 +1.6 +7.8/C MidCapValueA m MV 24.12 +.7 -3.8 +4.6/E MortgageSecI CI 10.83 -.3 -1.9 +.7/C NewInsA m LG 31.98 +.2 +4.2 +11.5/B NewInsC m LG 28.01 +.1 +3.9 +10.6/C NewInsI LG 32.69 +.2 +4.3 +11.8/B NewInsM m LG 30.92 +.1 +4.1 +11.2/B NewInsZ LG 32.73 +.2 +4.3 +11.9/B OverseasA m FG 24.71 +1.2 -.6 +4.5/D OverseasI FG 25.24 +1.3 -.4 +4.8/D OverseasM m FG 25.38 +1.2 -.6 +4.3/E RealEstateA m SR 20.11 +2.3 -7.7 +.2/D RealEstateI SR 20.30 +2.4 -7.6 +.4/D RealEstateM m SR 20.09 +2.3 -7.8 -.1/E RlEstIncA m SR 11.52 +.7 -3.4 +4.0/A RlEstIncC m SR 11.39 +.6 -3.7 +3.2/A RlEstIncI SR 11.54 +.7 -3.4 +4.3/A RlEstIncM m SR 11.52 +.6 -3.5 +3.9/A SCGrthA m SG 25.46 -1.6 +7.1 +13.1/A SCGrthC m SG 22.82 -1.7 +6.8 +12.2/A SCGrthI SG 26.56 -1.6 +7.1 +13.4/A SCGrthM m SG 24.68 -1.6 +7.0 +12.8/A SCValueA m SV 19.84 +1.0 -.7 +8.7/B SCValueI SV 20.21 +1.0 -.5 +9.0/B SCValueM m SV 19.37 +.9 -.7 +8.4/B SeriesGrOpps LG 13.32 -1.0 +4.6 +12.1/B SeriesSmallCap SB 11.91 ... ... +4.5/E SmallCapA m SB 25.73 -.1 -.3 +4.1/E SmallCapC m SB 19.36 -.2 -.6 +3.3/E SmallCapI SB 28.24 -.1 -.2 +4.4/E SmallCapM m SB 23.79 -.1 -.4 +3.9/E StgIncA m MU 12.11 -.4 -.8 +3.4/B StgIncC m MU 12.08 -.5 -.9 +2.6/C StgIncI MU 12.27 -.5 -.7 +3.6/A StgIncM m MU 12.10 -.4 -.7 +3.4/B StockSelAllCpA m LG 44.81 -.3 +1.8 +9.3/D StockSelAllCpI LG 44.82 -.2 +1.9 +9.6/D StockSelAllCpK LG 44.81 -.2 +2.0 +9.7/D StockSelAllCpM m LG 44.79 -.3 +1.8 +9.0/D StockSlrMidCp MG 40.75 +1.2 +2.0 +7.5/C StockSlrMidCpA m MG 39.07 +1.2 +1.9 +7.2/C StockSlrMidCpC m MG 35.64 +1.1 +1.7 +6.4/D StockSlrMidCpI MG 40.83 +1.2 +2.0 +7.5/C StockSlrMidCpM m MG 39.28 +1.2 +1.8 +7.0/D StratDiv&IncA m AL 14.64 +.6 -3.0 +5.5/C StratDiv&IncC m AL 14.57 +.6 -3.3 +4.7/D StratDiv&IncI AL 14.69 +.7 -2.9 +5.8/C StratDiv&IncM m AL 14.63 +.6 -3.1 +5.2/D StrategicRlRetI XY 8.83 +1.2 -.3 +1.1/E TechnologyA m ST 56.61 -3.1 +5.7 +20.1/A TechnologyC m ST 48.08 -3.2 +5.5 +19.2/B TechnologyM m ST 53.70 -3.1 +5.6 +19.8/B TotalBondA m CI 10.35 -.3 -2.1 +1.4/B TotalBondC m CI 10.35 -.3 -2.4 +.6/D TotalBondI CI 10.33 -.3 -2.1 +1.6/A TotalBondM m CI 10.33 -.3 -2.1 +1.3/B UtilitiesA m SU 29.97 +3.4 +3.2 +7.5/A ValueA m MV 24.85 +1.9 -2.7 +4.8/E ValueStratsA m LV 34.77 +1.0 -3.9 +5.0/E ValueStratsI LV 38.01 +1.1 -3.8 +5.2/E ValueStratsK LV 40.44 +1.1 -3.8 +5.4/E ValueStratsM m LV 36.57 +1.0 -4.0 +4.7/EFidelity SelectAdvisorGoldA m SP 19.09 +.3 -5.7 +5.7/C AdvisorGoldC m SP 17.87 +.2 -5.9 +5.0/C AdvisorGoldI SP 19.59 +.3 -5.6 +6.1/C AirTransp ID 76.08 -.5 -4.4 +9.9/A Banking SF 33.08 -.2 +1.1 +13.7/B Biotechnology SH 214.96 -4.0 +2.2 -2.4/E Brkrg&InvmtMgmt SF 78.84 -.8 +1.3 +8.1/D Chemicals SN 158.36 +.6 -5.3 +10.3/A CommsEquip ST 37.04 +.8 +9.5 +8.9/E Computers ST 91.46 -.8 +3.3 +11.5/E Const&Hsg MG 56.84 -1.1 -7.9 +6.7/D ConsumerDiscret CD 42.87 +.4 +5.1 +9.8/A ConsumerFinance SF 15.24 -.1 -1.7 +8.5/D ConsumerStaples CC 77.67 -3.1 -10.5 +.8/D Defense&Aero ID 174.66 -.7 +7.7 +17.4/A Energy EE 47.20 +9.8 +5.6 +.6/A EnergyService EE 47.80 +10.9 +5.4 -3.5/B Envir&AltEngy ID 24.61 -3.1 -4.4 +10.6/A FinancialSvcs SF 110.46 -.7 -.9 +10.7/C Gold SP 19.60 +.3 -5.6 +6.1/C HealthCare SH 234.00 +1.9 +8.4 +3.5/B HealthCareSvcs SH 89.16 +5.9 +4.9 +8.4/A ITServices ST 58.13 +.6 +8.4 +16.8/C Industrials ID 34.31 -1.6 -2.7 +9.1/B Insurance SF 68.55 +.9 -1.7 +11.5/B Leisure CD 159.25 +1.6 +1.4 +9.5/A Materials SN 82.31 +.9 -4.8 +6.2/A MedTech&Devcs SH 46.24 +4.1 +10.0 +13.1/A Multimedia CD 71.64 -1.3 -4.4 +3.2/D NaturalGas EE 24.33 +8.9 +2.1 -8.7/D NaturalRes EE 30.70 +7.7 +2.0 -1.4/B Pharmaceuticals SH 18.82 -.3 +2.0 -4.0/E Retailing CD 142.73 +.6 +8.1 +15.7/A Semicon ST 107.33 -5.4 +1.8 +21.4/A Swre&ITSvcs ST 173.69 +.5 +6.9 +19.9/B Technology ST 170.31 -3.3 +5.4 +20.3/A Telecom SC 56.18 +3.8 -3.2 +5.0/A Transportation ID 95.38 +.9 -3.8 +8.2/C Utilities SU 81.93 +3.4 +3.2 +7.8/A Wireless SC 9.88 -1.4 -1.4 +7.5/AFiera CapitalSTRONGNtnCcyIns CR 16.65 -2.6 -1.6 -1.0/E SmMidCapGrInstl MG 21.10 -2.0 +3.8 +7.0/DFirst EagleGlbA m IH 58.92 +1.0 -.2 +5.8/A GoldA m SP 16.24 +.3 -4.0 +3.9/E OverseasA m FB 24.60 +1.2 -.4 +4.1/C USValA m LB 20.19 +.9 +.5 +7.0/D USValI LB 20.51 +.9 +.6 +7.3/D ofAmericaI MB 35.72 +.2 -1.8 +3.1/E ofAmericaY b MB 35.61 +.1 -1.9 +2.8/EFirst InvestorsEqIncA m LV 10.61 +1.1 -2.0 +6.7/D ForIncA m HY 2.45 +.9 -.4 +3.5/C GlbA m WS 8.45 -1.4 +1.1 +6.0/C GovtA m GI 10.08 -.5 -2.3 -.9/E GrandIncA m LV 23.11 +.6 -2.6 +4.9/E IntlA m FG 15.88 -.4 -3.1 +5.3/C InvmGradeA m TW 9.23 -.4 -3.2 +.8/E OppA m MB 40.60 +.2 -2.5 +4.7/D SelGrA m LG 12.21 +1.2 +2.3 +10.8/C SpecSitsA m SV 31.64 +2.0 -1.0 +7.0/C TEIncA m MI 9.16 -.3 -1.6 +1.0/D TENYA m MY 13.77 -.5 -1.8 +1.2/E TEOppsA m ML 16.02 -.6 -2.2 +1.3/E TtlRetA m MA 19.65 +.2 -2.7 +3.0/EFirst WesternFI CI 9.58 -.3 -1.5 +1.8/A ShrtDrBd CS 9.82 +.1 -.1 +1.5/AFirsthandTechOpps ST 11.05 -2.7 +10.7 +18.4/BFort PittCptlTtlRet d LB 26.28 -.3 +.7 +11.1/AFranklin TempletonAdjUSGvtScA m GS 8.16 -.1 ... -.2/D AdjUSGvtScAdv GS 8.17 ... +.1 .../C AdjUSGvtScC m GS 8.16 ... ... -.6/E AlbmTxFrIncA m SL 10.52 -.3 -1.4 +1.5/B AlbmTxFrIncA m SL 10.79 -.5 -1.5 +1.4/C AlbmTxFrIncAdv SL 10.55 -.3 -1.4 +1.6/B AlbmTxFrIncC m SL 10.70 -.2 -1.6 +1.0/D BalA m MA 12.03 +.8 -1.6 +4.5/D BalAdv MA 12.06 +.9 -1.5 +4.7/C BalC m MA 11.92 +.7 -1.8 +3.7/E BalSheetInvmA m MV 38.84 +1.8 -1.0 +7.1/C BalSheetInvmAdv MV 40.15 +1.8 -1.0 +7.4/B BalSheetInvmC m MV 37.14 +1.7 -1.3 +6.3/C BiotechDiscvA m SH 149.21 -4.1 -.8 -4.7/E BiotechDiscvAdv SH 152.68 -4.1 -.7 -4.5/E CAHYMuniA m MC 10.57 -.4 -1.8 +3.1/A CAHYMuniAdv MC 10.59 -.4 -1.7 +3.2/A CAHYMuniC m MC 10.65 -.4 -1.9 +2.5/B CAIntTrTFIncA m MF 11.71 -.5 -1.4 +1.3/C CAIntTrTFIncAdv MF 11.74 -.4 -1.4 +1.4/C CAIntTrTFIncC m MF 11.76 -.4 -1.6 +.8/E CATxFrIncA m MC 7.23 -.5 -2.3 +2.2/C CATxFrIncAdv MC 7.22 -.5 -2.2 +2.3/C CATxFrIncC m MC 7.22 -.6 -2.4 +1.6/E ChinaWldA m CH 22.15 -3.1 +2.4 +3.1/E ChinaWldAdv CH 22.31 -3.1 +2.5 +3.4/D ClrdTxFrIncA m SL 11.25 -.4 -1.3 +1.3/C ClrdTxFrIncAdv SL 11.25 -.4 -1.3 +1.4/C ClrdTxFrIncC m SL 11.39 -.5 -1.5 +.7/E CnctTxFrIncA m SL 10.02 -.4 -1.1 +1.0/D CnsrvAllcA m CA 14.89 +.3 +.4 +3.1/D CnsrvAllcC m CA 14.58 +.2 +.2 +2.3/E CnsrvAllcR b CA 14.83 +.3 +.4 +2.8/D CnvrtSecA m CV 20.38 -1.5 +5.0 +8.7/A CnvrtSecAdv CV 20.38 -1.5 +5.1 +9.0/A CnvrtSecC m CV 20.06 -1.5 +4.7 +7.9/A CorfolioAllcA m XM 20.08 +.7 +2.0 +7.2/B CorfolioAllcC m XM 19.78 +.7 +1.8 +6.4/C DevMktsA m EM 21.11 -5.1 -4.0 +5.8/B DevMktsAdv EM 21.01 -5.1 -3.9 +6.1/B DevMktsC m EM 20.45 -5.2 -4.2 +5.0/C DynaTechA m LG 70.58 -1.8 +7.9 +14.9/A DynaTechAdv LG 72.59 -1.8 +8.0 +15.2/A DynaTechC m LG 59.39 -1.9 +7.7 +14.1/A DynaTechR b LG 68.67 -1.8 +7.9 +14.6/A DynaTechR6 LG 73.22 -1.8 +8.1 +15.4/A EMSmCpA m EM 14.85 -2.4 -1.7 +5.4/C EMSmCpAdv EM 15.02 -2.4 -1.6 +5.7/C EMSmCpC m EM 14.16 -2.4 -1.9 +4.7/C EmergMktDbtOpps EB 11.85 -.3 +1.5 +6.8/A EqIncA m LV 24.77 +1.2 -1.0 +7.6/C EqIncC m LV 24.57 +1.2 -1.2 +6.8/C FdrIntTrTFIncA m MI 11.85 -.4 -1.5 +1.0/E FdrIntTrTFIncAd MI 11.88 -.4 -1.4 +1.1/D FdrIntTrTFIncC m MI 11.89 -.4 -1.7 +.5/E FdrLtdTrTFIncA m MS 10.24 -.3 -.2 +.2/E FdrTFIncA m ML 11.66 -.5 -1.5 +1.4/E FdrTFIncAdv ML 11.67 -.4 -1.4 +1.5/D FdrTFIncC m ML 11.65 -.5 -1.6 +.8/E FloridaTFIncA m SL 10.39 -.4 -.8 +1.0/D FloridaTFIncC m SL 10.61 -.4 -1.1 +.5/E FltngRtDlyAcsA m BL 8.77 +.3 +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 14.44 +2.2 -.7 +4.0/D FndngsAlAd AL 14.53 +2.2 -.7 +4.3/D FndngsAlC m AL 14.19 +2.2 -1.0 +3.2/E FocedCorEqA m LB 16.38 -1.1 +1.4 +3.1/E FrgnA m FV 7.97 +1.7 -1.2 +2.6/D FrgnAdv FV 7.85 +1.7 -1.3 +2.9/D FrgnC m FV 7.78 +1.7 -1.5 +1.9/E FrgnR b FV 7.81 +1.7 -1.4 +2.4/D FrgnR6 FV 7.85 +1.8 -1.1 +3.1/C FrgnSmlrCoA m FA 20.51 +.3 +.6 +6.4/C GlbBalA1 m IH 3.15 +1.9 -.1 +2.4/D GlbBalAdv IH 3.16 +1.6 -.1 +2.7/D GlbBalC m IH 3.12 +1.6 -.6 +1.6/E GlbBalC1 m IH 3.14 +1.6 -.5 +1.9/E GlbBdA m IB 12.01 +1.7 +2.1 +1.5/D GlbBdAdv IB 11.96 +1.6 +2.1 +1.8/C GlbBdC m IB 12.04 +1.7 +1.9 +1.1/D GlbBdR b IB 12.01 +1.7 +2.0 +1.2/D GlbBdR6 IB 11.96 +1.6 +2.1 +1.9/C GlbOppsTrustA m WS 22.64 +1.1 -.4 +4.5/D GlbRlEsttA m GR 8.10 +1.2 -4.6 +.6/D GlbSmlrCoA m SW 10.52 +.4 -.4 +6.4/D GlbSmlrCoAdv SW 10.57 +.4 -.4 +6.7/D GlbTtlRetA m IB 12.14 +1.5 +2.0 +2.1/C GlbTtlRetAdv IB 12.16 +1.5 +2.2 +2.4/B GlbTtlRetC m IB 12.12 +1.4 +1.9 +1.7/C GlbTtlRetR6 IB 12.15 +1.5 +2.2 +2.5/B GldPrcMtlsA m SP 14.65 +1.2 -6.6 +3.4/E GldPrcMtlsAdv SP 15.53 +1.2 -6.4 +3.6/E GldPrcMtlsC m SP 13.52 +1.2 -6.7 +2.6/E Gr,IncA m WS 27.10 +1.9 -.6 +4.2/E Gr,IncAdv WS 27.14 +2.0 -.5 +4.4/D Gr,IncC m WS 26.40 +1.9 -.8 +3.4/E Gr,IncRet b WS 26.85 +1.9 -.7 +3.9/E GrA m LG 96.99 -.3 +2.6 +11.0/B GrAdv LG 97.22 -.3 +2.7 +11.3/B GrAllcA m AL 19.52 +.3 +1.0 +5.8/C GrAllcC m AL 18.94 +.3 +.7 +5.0/D GrAllcR b AL 19.26 +.3 +.9 +5.6/C GrC m LG 88.98 -.3 +2.4 +10.2/C GrOppsA m LG 38.64 -1.4 +6.5 +8.5/E GrOppsAdv LG 41.40 -1.4 +6.6 +8.8/D GrOppsC m LG 32.72 -1.4 +6.3 +7.7/E GrOppsR6 LG 41.84 -1.3 +6.7 +9.0/D GrR b LG 96.57 -.3 +2.5 +10.8/C GrR6 LG 97.13 -.3 +2.7 +11.5/B GrR6 WS 27.09 +2.0 -.5 +4.6/D GrgTxFrIncA m SL 11.56 -.5 -1.6 +1.1/D GrgTxFrIncC m SL 11.73 -.5 -1.8 +.6/E HYTxFrIncA m HM 9.89 -.2 -.9 +1.9/E HYTxFrIncAdv HM 9.94 -.1 -.8 +2.0/E HYTxFrIncC m HM 10.08 -.3 -1.1 +1.3/E HiIncA m HY 1.84 +.5 -.8 +2.9/E 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 2.31 +1.8 -1.3 +3.5/C IncAdv CA 2.29 +1.8 -1.2 +3.7/C IncC m CA 2.34 +1.7 -1.4 +3.0/D IncR b CA 2.26 +1.3 -1.8 +3.1/D IncR6 CA 2.29 +1.8 -1.2 +3.8/B IndiaGrA m EI 14.86 +.3 -7.0 +6.8/E InsFrgnSmlrCAdv FA 25.29 +.3 +.8 +6.9/C InsGlbEqAdv WS 10.52 +1.6 -.7 +3.9/E InsIntlEqPrmry FV 21.89 +1.5 -.5 +2.7/D IntlBdA m IB 10.68 +1.5 +1.8 +1.2/D IntlBdAdv IB 10.69 +1.5 +1.9 +1.4/D IntlGrA m FG 14.77 +.6 +2.1 +9.3/A IntlSmCpGrA m FQ 19.68 -1.6 -2.3 +7.2/E IntlSmCpGrAdv FQ 19.73 -1.5 -2.2 +7.5/D IntlSmCpGrR6 FQ 19.72 -1.5 -2.1 +7.6/D KNTxFrTFIncA m SL 10.70 -.3 -1.1 +1.2/C LS2025RtrTrgA m TG 12.99 +.4 +.5 +3.5/E LS2035RtrTrgA m TI 13.76 +.5 +.6 +4.3/E LsnTxFrTFIncA m SL 10.81 -.5 -1.5 +1.3/C LsnTxFrTFIncC m SL 10.98 -.6 -1.7 +.7/E LwDrTtlRetA m CS 9.66 +.1 -.2 +.7/C LwDrTtlRetAdv CS 9.71 +.1 -.1 +1.0/B LwDrTtlRetC m CS 9.62 ... -.4 +.3/D MATFIncA m MT 11.40 -.5 -2.3 +1.8/A MATFIncC m MT 11.53 -.7 -2.4 +1.2/C MichiganTFIncA m SL 11.17 -.5 -1.7 +1.2/C MichiganTFIncC m SL 11.35 -.5 -1.9 +.6/E MicroCpValA m SV 33.36 +1.2 -1.8 +7.6/C MicroCpValAdv SV 33.54 +1.2 -1.8 +7.8/B MnstTxFrIncA m SM 11.98 -.5 -2.0 +1.2/D MnstTxFrIncC m SM 12.12 -.5 -2.2 +.6/E ModAllcA m MA 16.22 +.3 +.7 +4.5/D ModAllcAdv MA 16.24 +.3 +.8 +4.8/C ModAllcC m MA 15.73 +.3 +.4 +3.7/D ModAllcR b MA 16.17 +.3 +.6 +4.2/D MrylndTFIncA m SL 10.70 -.4 -1.4 +1.1/C MrylndTFIncC m SL 10.91 -.4 -1.6 +.6/E MsrTxFrIncA m SL 11.31 -.5 -1.4 +1.0/D MsrTxFrIncAdv SL 11.32 -.4 -1.3 +1.2/C MsrTxFrIncC m SL 11.43 -.4 -1.4 +.5/E MutA m XM 28.27 +2.9 -.3 +4.5/E MutBeaconA m XM 16.48 +3.3 +.1 +5.7/D MutBeaconC m XM 16.32 +3.3 -.1 +4.9/D MutBeaconZ XM 16.64 +3.4 +.2 +6.0/D MutC m XM 27.90 +2.8 -.5 +3.7/E MutEuropeanA m ES 20.87 +5.7 +2.7 +1.8/E MutEuropeanC m ES 20.87 +5.7 +2.4 +1.0/E MutEuropeanR6 ES 21.49 +5.8 +2.8 +2.2/E MutEuropeanZ ES 21.50 +5.8 +2.7 +2.1/E MutFinclSvcsA m SF 24.17 +2.6 -.1 +8.8/D MutFinclSvcsC m SF 23.98 +2.5 -.4 +8.0/D MutFinclSvcsZ SF 24.12 +2.6 -.1 +9.1/D MutGlbDiscvA m WS 32.03 +3.8 +.7 +4.0/E MutGlbDiscvC m WS 31.59 +3.7 +.5 +3.3/E MutGlbDiscvR b WS 31.57 +3.7 +.6 +3.8/E MutGlbDiscvZ WS 32.68 +3.8 +.8 +4.3/E MutIntlA m FV 16.13 +5.7 +1.5 +2.4/D MutQuestA m IH 15.97 +3.1 +2.0 +4.6/B MutQuestC m IH 15.66 +3.0 +1.8 +3.8/C MutQuestZ IH 16.20 +3.1 +2.0 +4.8/B MutR b XM 28.11 +2.9 -.4 +4.2/E MutR6 XM 28.56 +2.9 -.2 +4.9/D MutZ XM 28.57 +2.9 -.2 +4.7/E NCTxFrIncA m SL 11.19 -.5 -1.3 +.8/E NCTxFrIncAdv SL 11.19 -.4 -1.3 +.9/D NCTxFrIncC m SL 11.37 -.5 -1.5 +.2/E NJTFIncA m MJ 11.04 -.3 -1.2 +1.4/D NJTFIncAdv MJ 11.05 -.3 -1.1 +1.5/D NJTFIncC m MJ 11.19 -.4 -1.3 +.9/E NYIntTFIncA m MN 11.26 -.4 -1.7 +1.1/D NYIntTFIncC m MN 11.29 -.5 -2.0 +.5/E NYTxFrIncA m MY 10.78 -.4 -1.5 +.9/E NYTxFrIncAdv MY 10.78 -.4 -1.5 +1.0/E NYTxFrIncC m MY 10.76 -.5 -1.7 +.3/E NatrlResA m SN 28.14 +8.3 +4.3 -1.9/D NatrlResAdv SN 29.99 +8.3 +4.4 -1.6/D NatrlResC m SN 27.35 +8.2 +4.1 -2.6/D OhioTxFrIncA m MO 12.36 -.6 -1.9 +1.9/B OhioTxFrIncAdv MO 12.38 -.5 -1.8 +2.0/A OhioTxFrIncC m MO 12.53 -.6 -2.0 +1.3/C OregonTxFrIncA m SL 11.29 -.4 -1.6 +1.5/B OregonTxFrIncAd SL 11.30 -.4 -1.6 +1.6/B OregonTxFrIncC m SL 11.47 -.4 -1.7 +1.0/D PETxFrIncA m MP 9.72 -.3 -1.0 +1.3/E PETxFrIncAdv MP 9.73 -.4 -1.0 +1.4/D PETxFrIncC m MP 9.84 -.5 -1.2 +.8/E RisingDivsA m LB 60.25 +1.1 -1.2 +8.8/C RisingDivsAdv LB 60.19 +1.2 -1.2 +9.1/B RisingDivsC m LB 59.16 +1.1 -1.5 +8.0/D RisingDivsR b LB 60.06 +1.1 -1.3 +8.5/C RisingDivsR6 LB 60.19 +1.2 -1.1 +9.2/B RlEsttSecA m SR 19.35 +2.3 -7.9 +.6/D RlRetA m IP 10.06 +.9 +.2 +.2/D SmCpGrA m SG 23.35 -1.2 +6.1 +7.4/D SmCpGrAdv SG 24.98 -1.1 +6.2 +7.7/D SmCpGrC m SG 19.70 -1.3 +5.9 +6.6/D SmCpGrR6 SG 25.25 -1.1 +6.3 +7.9/D SmCpValA m SV 55.79 +2.0 -.1 +9.0/B SmCpValAdv SV 58.49 +2.0 ... +9.3/B SmCpValC m SV 49.46 +1.9 -.3 +8.2/B SmCpValR b SV 55.20 +1.9 -.2 +8.7/B SmMidCpGrA m MG 36.25 -2.2 +2.7 +5.2/E SmMidCpGrAdv MG 39.53 -2.2 +2.8 +5.5/E SmMidCpGrC m MG 25.97 -2.3 +2.4 +4.4/E SmMidCpGrR b MG 33.32 -2.2 +2.6 +5.0/E StratIncA m MU 9.62 ... -1.3 +1.4/E StratIncAdv MU 9.63 -.1 -1.3 +1.7/D StratIncC m MU 9.62 ... -1.4 +1.1/E StratIncR b MU 9.58 -.1 -1.4 +1.2/E TnsMnBdA m SL 10.70 -.5 -1.5 +1.0/D TtlRetA m CI 9.44 -.4 -2.8 .../E TtlRetAdv CI 9.49 -.5 -2.7 +.3/E TtlRetC m CI 9.38 -.4 -2.8 -.4/E TtlRetR6 CI 9.50 -.4 -2.7 +.4/D USGovtSecA m GI 5.91 -.4 -1.7 -.2/C USGovtSecAdv GI 5.94 -.2 -1.5 .../B USGovtSecC m GI 5.87 -.3 -1.9 -.7/E USGovtSecR6 GI 5.94 -.2 -1.5 +.1/B UtlsA m SU 18.10 +3.5 -2.5 +6.2/B UtlsAdv SU 18.24 +3.6 -2.5 +6.3/B UtlsC m SU 18.00 +3.5 -2.7 +5.6/C UtlsR b SU 18.03 +3.6 -2.6 +5.8/C UtlsR6 SU 18.24 +3.6 -2.5 +6.4/B VirginiaTFIncA m SL 10.83 -.4 -1.1 +1.1/C VirginiaTFIncC m SL 11.02 -.3 -1.2 +.6/E WldA m WS 16.77 +3.4 -.9 +3.7/E WldAdv WS 16.74 +3.4 -.8 +3.9/E WldC m WS 15.94 +3.3 -1.2 +2.9/EFrost FundsGrEqInstl LG 13.51 +.4 +6.9 +11.9/B LowDurBdInstl CS 10.16 ... ... +1.0/B MuniBdInstl MI 10.14 -.4 -.9 +1.0/E TtlRetBdInstl CS 10.28 -.2 -.6 +2.4/A TtlRetBdInvs b CS 10.27 -.2 -.6 +2.1/A ValEqInstl LV 9.01 +1.5 -.6 +7.5/CFundXCnsrvUpgrader TV 38.40 +.5 +.5 +4.8 FlexInc MU 28.09 +.2 -1.2 +2.3 Upgrader XM 60.22 +.9 +.9 +5.2GERSPInc CI 11.15 -.6 -2.6 +1.0/B RSPUSEq LB 53.01 -.1 +1.1 +8.4/CGMOAsstAllcBdIII MU 21.99 -.2 -1.1 -.4 AsstAllcBdVI MU 22.07 -.1 -1.0 -.3 CorPlusBdIV CI 20.94 -.5 -1.7 +.9 EmCtyDbtIII m EB 28.31 -.6 -2.5 +6.1 EmCtyDbtIV m EB 28.27 -.6 -2.4 +6.1 EmMktsII m EM 34.39 -2.7 -1.7 +4.7 EmMktsIII m EM 34.49 -2.7 -1.7 +4.8 EmMktsIV m EM 34.16 -2.7 -1.6 +4.8 EmMktsV m EM 34.07 -2.7 -1.6 +4.8 EmMktsVI m EM 34.16 -2.7 -1.6 +4.9 ForeignSmCoIII m FQ 13.27 +2.0 -2.2 +6.0/E IntlEqIII FV 23.87 +2.0 -.3 +2.9/D IntlEqIV FV 23.83 +2.0 -.3 +3.0/D IntlLgMdCpEqIII FV 25.81 +1.7 -.8 +2.5/D QualIII LB 24.52 +.5 +.3 +11.9/A QualIV LB 24.56 +.5 +.4 +12.0/A QualV LB 24.57 +.5 +.4 +12.0/A QualVI LB 24.53 +.5 +.4 +12.0/A TxMgdIntlEqsIII FV 16.91 +1.6 -.3 +2.8/D USEqIII LB 15.31 +.1 -.6 +9.1/B USEqVI LB 15.21 +.2 -.5 +9.2/B USTrs GS 24.98 +.2 +.5 +.6/AGabelliABCAAA d NE 10.39 +.2 +.1 +2.0/B ABCAdv m NE 10.27 +.2 ... +1.8/B AsstAAA m LB 58.53 +.6 -.7 +6.8/E EqIncAAA m LB 22.71 +1.1 -1.7 +4.9/E GoldAAA m SP 12.95 +.7 -6.0 +6.7/B SmCpGrAAA m SB 56.85 +.7 -2.0 +7.9/C SmCpGrI d SB 58.20 +.8 -1.9 +8.2/B UtlsA m SU 8.90 +4.7 -1.3 +4.6/C UtlsAAA m SU 8.75 +4.5 -1.4 +4.6/D UtlsC m SU 6.15 +4.9 -1.2 +3.9/D Val25A m MB 15.30 +.8 -1.2 +2.8/EGamcoGlbGrAAA m WS 34.90 +.5 +4.4 +8.6/A GlbTeleCommsAAA m SC 21.19 +1.7 -2.7 +1.3/E GrAAA m LG 59.72 +.1 +5.3 +11.9/BGatewayA m XR 32.76 +.3 -1.8 +4.2/BGeorge PutnamBalA m MA 19.84 -.1 -.6 +5.6/B BalM m MA 19.56 -.1 -.7 +5.1/C BalY MA 19.92 -.1 -.5 +5.9/BGerstein FisherMltFctrGlRlEsSc d GR 10.76 +1.9 -3.3 +3.1/B MltFctrGrEq d LG 22.62 ... +5.0 +9.9/D MltFctrIntlGrEq d FG 16.14 +.9 +1.1 +5.9/BGlenmedeCorFI CI 10.60 -.4 -2.7 +.3/E Intl FV 15.59 +1.9 +1.3 +3.9/B MuniInterm MS 10.76 -.3 -1.2 +1.1/A SmCpEqAdv SB 30.03 +.6 -.2 +7.4/C StratEq LB 24.65 +.2 +1.4 +12.0/AGoldman SachsBalStratA m TV 11.38 +.4 -1.3 +3.4 CorFIA m CI 10.10 -.7 -2.8 +.5 CorFIInstl CI 10.14 -.7 -2.6 +.8 CptlGrA m LG 29.81 -.2 +3.9 +10.2/C CptlGrC m LG 22.10 -.3 +3.6 +9.3/D CptlGrInstl LG 32.79 -.2 +4.0 +10.6/C DynMuniIncA m MI 15.58 +.2 +.3 +2.8/A DynMuniIncInstl MI 15.58 +.2 +.4 +3.2/A EMEqA m EM 21.31 -4.7 -3.2 +7.9/A EMEqInstl EM 22.81 -4.6 -3.1 +8.3/A EnhIncInstl UB 9.41 +.3 +.4 +1.1 EqGrStratA m WS 18.84 +1.7 ... +8.3 EqGrStratC m WS 17.97 +1.6 -.2 +7.5 EqIncA m LV 36.47 +1.3 -1.9 +4.9/E GlbIncA m IB 12.07 -.4 -1.2 +1.1 GlbIncInstl IB 12.05 -.4 -1.1 +1.5 GovtIncA m GI 14.22 -.7 -2.2 -.2 GrIncStratA m TV 13.66 +1.0 -.9 +5.0 GrIncStratC m TV 13.34 +.9 -1.1 +4.2 GrOppsA m MG 21.61 -2.5 +2.5 +5.8/E GrOppsC m MG 14.90 -2.6 +2.2 +5.0/E GrOppsInstl MG 25.60 -2.5 +2.6 +6.1/D GrStratA m IH 15.70 +1.4 -.8 +6.3 GrStratC m IH 15.65 +1.3 -1.0 +5.5 HQlFltngRtIns UB 8.73 +.3 +.6 +1.2 HYA m HY 6.35 +.6 -1.1 +2.7 HYInstl d HY 6.37 +.6 -1.0 +3.1 HYMuniA m HM 9.56 +.4 +1.3 +5.2/A HYMuniInstl d HM 9.56 +.3 +1.4 +5.5/A IncBldrA m CA 22.25 +1.6 -1.6 +2.7 IntlEqESGInstl FB 20.94 +3.7 +1.6 +4.6/B IntlEqInsA m FB 13.42 +2.1 +1.3 +8.4/A IntlEqInsIns FB 13.79 +2.1 +1.4 +8.8/A LgCpGrInsA m LG 30.97 +.1 +3.4 +12.2/A LgCpGrInsC m LG 27.81 ... +3.2 +11.4/B LgCpGrInsIns LG 32.02 +.2 +3.5 +12.7/A LgCpValA m LV 15.29 +1.8 -2.2 +3.5/E LgCpValInsA m LV 21.90 +2.0 +.1 +9.5/A LgCpValInsInstl LV 21.88 +2.0 +.2 +10.0/A MidCpValA m MV 34.99 +1.6 -.6 +2.8/E MidCpValInstl MV 35.35 +1.6 -.5 +3.2/E RlEsttSecInstl SR 14.74 +2.4 -7.4 +.8/D ShrtDurGovtA m GS 9.76 -.2 -.2 +.1 ShrtDurGovtIns GS 9.73 -.2 -.1 +.4 ShrtDurTxFrIns MS 10.45 -.1 +.3 +.9/A SmCpEqInsIns SB 27.00 +.9 +3.7 +9.2/B SmCpValA m SB 55.93 +1.6 -.6 +7.9/C SmCpValInstl SB 60.43 +1.6 -.5 +8.3/B TechOppsA m ST 24.54 -2.0 +7.6 +17.0/C TechOppsC m ST 20.32 -2.1 +7.3 +16.1/D USEqInsightsA m LB 47.65 +1.1 +2.2 +10.4/A USEqInsightsIns LB 49.13 +1.2 +2.3 +10.8/AGoodHavenGoodHaven d MV 24.05 +3.2 -.6 +.6/EGovernment StreetEq LG 75.36 +.4 +.3 +7.6/EGreen CenturyBal d MA 26.28 +.4 -.1 +3.8/D Eq d LG 40.96 -.1 +.4 +9.5/DGreenspringGreenspring d MA 24.09 +.7 -.9 +5.8/BGuggenheimHYA m HY 11.13 +.4 -.9 +5.0/A InvmGradeBdA m CI 18.33 -.2 -.9 +3.1/A LgCpValA m LV 45.69 +1.8 -1.3 +8.7/A MidCpValA m SV 34.65 +3.0 +.8 +9.8/A MidCpValC m SV 25.01 +2.9 +.5 +9.0/B StylPlsLgCrA m LB 22.67 +.4 -.1 +10.2/A StylPlsMdGrA m MG 45.13 -1.4 +1.1 +7.9/C WldEqIncA m WS 15.25 +.1 -.6 +5.9/CGuideMarkCorFISvc b CI 9.04 -.7 -3.0 ... EmMktsSvc b EM 16.52 -1.1 +.1 +9.7 LgCpCorSvc b LG 17.65 +.1 +.9 +8.1/E SmMidCpCorSvc b SB 15.11 +.8 +1.6 +6.2/D WldexUSSvc b FB 9.67 +2.4 +1.8 +3.6/DGuideStone FundsAggresivAllcInv WS 12.32 +2.2 +.7 +7.3 BalAllcInv CA 12.06 +.8 -.8 +3.5 CnsrvAllcInv XY 11.41 +.5 -.5 +2.3 EqIdxInstl LB 29.24 +2.1 -.6 +10.0 EqIdxInv LB 29.23 +2.1 -.7 +9.7 ExtnddDrBdIns CL 16.89 -1.0 -5.0 +1.5 ExtnddDrBdInv CL 16.89 -1.0 -5.1 +1.2 GrAllcInv AL 12.41 +1.6 -.1 +5.1 GrEqInstl LG 26.00 +.8 +3.3 +10.8 GrEqInv LG 25.91 +.7 +3.2 +10.5 IntlEqInstl FB 15.87 +3.3 +1.0 +6.3 IntlEqInv FB 15.89 +3.2 +1.0 +6.1 LowDurBdInstl CS 13.25 +.1 -.1 +1.0 LowDurBdInv CS 13.26 +.1 -.2 +.7 MediumDurBdIns CI 14.28 -.7 -2.5 +.9 MediumDurBdInv CI 14.28 -.8 -2.6 +.6 SmCpEqInstl SB 18.59 +2.8 +1.3 +6.2 SmCpEqInv SB 18.58 +2.7 +1.1 +5.9 ValEqInstl LV 22.49 +3.7 -1.2 +7.1 ValEqInv LV 22.48 +3.7 -1.3 +6.8Guinness AtkinsonChinaHK d CH 26.26 -3.5 -1.1 +5.3/C GlbInvtrsInv LB 45.19 -1.4 +.5 +11.6/AHSBCOppI MG 15.03 +.3 +5.3 +7.7/CHancock HorizonBrknrdSmCpInv SB 68.05 +5.0 +.3 +7.5HarborBdInstl CI 11.22 -.7 -2.3 +1.2/B CnvrtSecInstl d CV 10.49 -.5 +2.5 +3.8/D CptlApprecAdmin b LG 72.07 -1.3 +5.6 +12.7/A CptlApprecInstl LG 73.40 -1.3 +5.7 +13.0/A CptlApprecInv b LG 70.73 -1.4 +5.6 +12.6/A HYBdInstl d HY 9.88 +.5 -.3 +3.3/D IntlAdmin b FB 67.58 +1.7 +.3 +2.0/E IntlGrInstl FG 15.65 -1.6 -1.0 +5.7/C IntlInstl FB 67.76 +1.7 +.4 +2.3/E IntlInv b FB 67.14 +1.7 +.2 +1.9/E LgCpValInstl LB 14.96 +.2 +.2 +11.8/A LgCpValInv b LB 15.08 +.1 ... +11.4/A MidCpGrInstl MG 10.81 -2.5 +4.8 +8.9/B MidCpValInstl MV 23.03 +.4 -2.2 +5.8/D RlRetInstl IP 9.21 +.2 -1.3 +.7/B SmCpGrInstl SG 15.08 +.2 +4.6 +7.3/D SmCpValInstl SB 36.08 +.4 -.6 +11.0/A SmCpValInv b SB 35.18 +.3 -.7 +10.6/AHarding LoevnerEmMktsAdv d EM 58.61 -2.6 -1.0 +6.5 GlbEqAdv d WS 37.45 +.7 +.8 +10.0 IntlEqInstl d FG 22.92 +2.1 +.6 +7.0HartfordBalA m MA 23.78 -.2 -1.3 +5.1/C BalC m MA 23.77 -.3 -1.5 +4.3/D BalHLSIA MA 30.65 -.2 -1.2 +5.5/B BalHLSIB b MA 31.07 -.2 -1.3 +5.3/B BalIncA m CA 14.07 +.4 -3.1 +5.2/A BalIncC m CA 13.86 +.3 -3.4 +4.4/A BalIncI CA 14.07 +.4 -3.1 +5.5/A BalIncR3 b CA 14.11 +.3 -3.3 +4.9/A BalIncR4 b CA 14.12 +.4 -3.2 +5.2/A CapAppHLSIA LB 48.67 -.3 +1.1 +7.2/D CapAppHLSIB b LB 47.95 -.3 +1.0 +6.9/E ChecksandBalsA m MA 9.38 ... -.6 +5.6/B ChecksandBalsC m MA 9.32 ... -.8 +4.8/C CnsrvAllcA m CA 10.38 ... -.6 +2.1/E CorEqA m LG 29.47 +.7 +2.2 +10.0/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 49

CorEqC m LG 26.99 +.7 +2.0 +9.1/D CorEqY LG 29.84 +.7 +2.3 +10.3/C CptlApprecA m LB 38.05 -.7 +1.3 +6.8/E CptlApprecC m LB 29.55 -.7 +1.1 +6.0/E CptlApprecI LB 38.20 -.6 +1.4 +7.1/D CptlApprecR3 b LB 41.90 -.7 +1.2 +6.5/E CptlApprecR4 b LB 43.15 -.6 +1.3 +6.8/E CptlApprecY LB 44.18 -.6 +1.4 +7.2/D DiscpEqHLSIA LG 15.78 +.8 +2.3 +10.1/C DiscpEqHLSIB b LG 15.60 +.7 +2.2 +9.9/D DivandGrA m LV 25.45 +1.0 -1.0 +8.7/A DivandGrC m LV 24.59 +1.0 -1.2 +7.9/B DivandGrHLSIA LV 23.74 +1.1 -.9 +9.1/A DivandGrHLSIB b LV 23.62 +1.1 -1.0 +8.9/A DivandGrI LV 25.33 +1.1 -.9 +8.9/A DivandGrR3 b LV 25.78 +1.0 -1.1 +8.3/B DivandGrR4 b LV 25.95 +1.0 -1.0 +8.7/B DivandGrR5 LV 26.06 +1.1 -.9 +9.0/A DivandGrY LV 26.06 +1.1 -.9 +9.1/A EmMktsLclDbtI XP 6.42 -2.9 +.9 +3.7/B EmMktsLclDbtY XP 6.38 -3.0 +.9 +3.8/B EqIncA m LV 19.64 +.9 -2.9 +8.4/B EqIncC m LV 19.54 +.8 -3.1 +7.6/C EqIncI LV 19.54 +1.0 -2.8 +8.7/A EqIncR4 b LV 19.69 +.9 -2.9 +8.4/B EqIncY LV 19.84 +1.0 -2.7 +8.8/A FltngRtA m BL 8.76 +.6 +1.7 +3.8/B FltngRtC m BL 8.74 +.4 +1.3 +3.1/D FltngRtHiIncA m BL 10.08 +.6 +1.7 +4.1/A FltngRtHiIncC m BL 10.08 +.6 +1.5 +3.4/C FltngRtHiIncI BL 10.09 +.7 +1.8 +4.4/A FltngRtI BL 8.77 +.6 +1.8 +4.1/A FltngRtY BL 8.74 +.5 +1.7 +4.1/A GlbAllAsstA m IH 10.62 -.5 -1.0 +4.7/B GlbAllAsstC m IH 10.47 -.6 -1.3 +3.9/C GlbCptlApprecA m WS 18.80 +.1 ... +4.2/E GlbCptlApprecC m WS 17.20 +.1 -.2 +3.4/E GlbCptlApprecI WS 19.38 +.2 +.1 +4.5/D GlbEqIncA m WS 12.65 +.6 -.9 +5.3/D GlbGrHLSIA WS 29.33 -.7 +5.2 +12.4/A GlbGrHLSIB b WS 29.03 -.7 +5.1 +12.1/A GlbRlAsstY IH 9.69 +3.9 +2.8 +2.7/D GrAllcA m AL 12.45 +.4 +.8 +4.3/D GrAllcC m AL 12.24 +.3 +.6 +3.5/E GrOppsA m LG 44.78 -1.8 +4.7 +10.5/C GrOppsC m LG 28.77 -1.8 +4.5 +9.7/D GrOppsHLSIA LG 40.30 -1.7 +4.9 +11.2/B GrOppsHLSIB b LG 38.69 -1.8 +4.8 +10.9/C GrOppsI LG 46.77 -1.7 +4.8 +10.8/C GrOppsR4 b LG 47.23 -1.8 +4.7 +10.5/C GrOppsY LG 49.86 -1.7 +4.8 +10.9/C HCA m SH 34.14 -.6 +1.8 +4.4/B HCC m SH 27.89 -.7 +1.6 +3.6/B HCHLSIA SH 22.91 -.6 +2.0 +4.8/A HCI SH 35.81 -.6 +1.9 +4.7/B HYA m HY 7.29 +.6 -.7 +3.6/C HYHLSIA HY 8.14 +.6 -.7 +4.2/B HYHLSIB b HY 7.99 +.5 -.9 +3.9/B InPlusA m IP 10.37 +.1 -1.1 +.4/C InPlusC m IP 9.95 ... -1.3 -.4/E InPlusI IP 10.55 +.1 -1.0 +.6/B IntlGrA m FG 15.67 -.6 +2.1 +5.9/B IntlOppsA m FB 16.93 -.4 -.2 +4.6/B IntlOppsC m FB 14.77 -.5 -.4 +3.9/D IntlOppsHLSIA FB 17.45 -.5 -.1 +5.2/B IntlOppsHLSIB b FB 17.66 -.5 -.1 +5.0/B IntlOppsI FB 16.83 -.4 -.1 +4.9/B IntlOppsR4 b FB 17.51 -.4 -.1 +4.7/B IntlOppsR5 FB 17.67 -.4 -.1 +5.0/B IntlOppsY FB 17.77 -.4 -.1 +5.1/B IntlSmCoA m FR 16.92 +1.1 +1.3 +8.0/D IntlSmCoY FR 17.23 +1.2 +1.4 +8.5/C IntlValY FV 17.85 +2.3 +1.2 +9.3/A MidCpA m MG 31.27 -.6 +4.2 +10.7/A MidCpC m MG 22.89 -.7 +3.9 +9.9/B MidCpHLSIA MG 41.81 -.5 +4.3 +11.1/A MidCpHLSIB b MG 40.82 -.6 +4.2 +10.8/A MidCpI MG 32.13 -.6 +4.2 +11.0/A MidCpR3 b MG 34.74 -.6 +4.0 +10.4/A MidCpR4 b MG 36.02 -.6 +4.1 +10.7/A MidCpR5 MG 36.96 -.6 +4.2 +11.0/A MidCpValA m MB 15.53 -.1 -1.1 +5.0/D MidCpValHLSIA MB 12.48 ... -1.0 +5.5/D MidCpValHLSIB b MB 12.37 -.1 -1.0 +5.2/D MidCpY MG 37.28 -.6 +4.3 +11.1/A ModAllcA m MA 12.11 +.2 +.2 +3.7/D ModAllcC m MA 11.89 +.1 -.1 +3.0/E MuniOppsA m MI 8.44 -.2 -.9 +2.1/A MuniOppsC m MI 8.44 -.3 -1.3 +1.3/C MuniOppsI MI 8.45 -.2 -1.0 +2.3/A MuniRlRetA m MI 9.11 -.1 -.7 +1.9/B QualityValueA m LV 20.23 +.8 -.7 +5.4/E SchrEMEqA m EM 16.55 -4.4 -.8 +6.8/B SchrEMEqI EM 16.53 -4.4 -.7 +7.0/A SchrInStkI FB 13.24 +.8 ... +5.3/B SchrUSSCOpI SG 27.22 +1.0 ... +8.8/C SchrUSSMCOpI MB 14.51 +.3 -2.0 +8.5/A ShrtDurA m CS 9.74 +.2 -.2 +1.3/A ShrtDurC m CS 9.73 ... -.5 +.5/D ShrtDurI CS 9.75 +.2 -.2 +1.6/A SmCoA m SG 21.98 -1.3 +4.2 +4.5/E SmCoHLSIA SG 21.33 -1.2 +4.5 +5.1/E SmCoHLSIB b SG 19.80 -1.2 +4.4 +4.8/E SmCpGrA m SG 57.47 -.4 +2.9 +7.8/D SmCpGrHLSIA SG 33.11 -.3 +3.1 +8.4/C SmCpGrHLSIB b SG 32.22 -.3 +3.0 +8.1/C SmCpGrI SG 59.40 -.3 +3.0 +8.1/D SmCpGrY SG 62.55 -.3 +3.1 +8.2/C SmMidCpEqHLSIA SB 8.76 +.3 -.6 +5.9/D StkHLSIA LB 80.12 +2.1 +.7 +9.2/B StkHLSIB b LB 80.03 +2.1 +.6 +8.9/C StratIncA m MU 8.67 +.2 -.4 +3.7/A StratIncC m MU 8.70 +.1 -.7 +2.9/B StratIncI MU 8.70 +.2 -.3 +4.0/A TtlRetBdA m CI 10.08 -.2 -2.2 +1.1/B TtlRetBdC m CI 10.14 -.2 -2.5 +.4/D TtlRetBdHLSIA CI 11.08 -.3 -2.1 +1.6/A TtlRetBdHLSIB b CI 11.01 -.3 -2.1 +1.4/B TtlRetBdY CI 10.21 -.2 -2.1 +1.5/A USGovtSecHLSIA CI 10.08 -.4 -1.3 +.4/D USGovtSecHLSIB b CI 10.06 -.4 -1.4 +.1/E UltrShrtBdHLSIA UB 10.09 +.2 +.3 +.7/D UltrShrtBdHLSIB b UB 10.07 +.1 +.2 +.5/E ValHLSIA LV 15.87 +1.0 -1.1 +6.9/C ValHLSIB b LV 15.84 +1.0 -1.1 +6.6/D WldBdA m IB 10.51 -.1 +.4 +1.1/E WldBdC m IB 10.33 -.1 +.2 +.3/E WldBdI IB 10.57 -.1 +.5 +1.3/D WldBdY IB 10.60 ... +.5 +1.4/DHeartlandSelValInv m MV 28.34 +2.9 +.9 +8.1/B ValInv m SV 41.88 +2.2 +1.7 +4.0/E ValPlusInv m SV 33.46 +3.1 +.6 +5.3/DHennessyCrnrstnGrInv b MB 23.56 +1.1 -2.5 +5.5/D CrnrstnLgGrInv b LV 12.05 -1.2 -1.7 +5.9/D CrnrstnMC30Ins MB 19.58 +2.9 -3.4 +5.0/D CrnrstnMC30Inv b MB 19.05 +2.9 -3.4 +4.6/D CrnrstnValInv b LV 19.61 +3.2 -.4 +8.2/B EqandIncInstl MA 14.65 +.4 -2.6 +4.3 EqandIncInv b MA 15.52 +.3 -2.8 +3.9 FocInstl MG 89.01 -.1 -1.9 +6.9/D FocInv b MG 86.63 -.1 -2.0 +6.5/D GasUtilityInv b SU 28.02 +4.7 -4.2 +.9/E JapanInstl JS 36.39 +2.7 +1.6 +14.4/A JapanInv b JS 35.38 +2.7 +1.5 +14.0/A SmCpFinclInv b SF 24.60 +.8 +2.0 +13.7/B TtlRetInv b MA 13.31 +2.5 -1.1 +7.1/AHighlandFIA m CI 12.68 ... -.9 +1.9/A GlbAllcA m IH 8.49 +2.3 +2.4 -2.5/E PremGrEqA m LG 26.96 -1.8 -.2 +8.7/DHodgesRetail m MG 48.67 -.9 -1.8 +9.0/B SmCpRetail m SB 20.12 +2.4 +3.8 +4.1/EHomesteadShrtTrmBd CS 5.17 +.2 +.2 +1.1/B ShrtTrmGovtSec GS 5.12 -.1 -.2 +.2/B SmCoStk SB 42.96 -.4 -2.6 +5.9/D StkIdx LB 20.06 +.4 +.2 +9.7/B Val LV 54.32 ... -1.7 +8.6/BHood RiverSmCpGrInstl d SG 38.33 -2.8 +1.5 +8.7/CHotchkis & WileyDiversValInstl LV 18.76 +3.0 -.4 +8.1/B HYA m HY 11.92 +.4 -.3 +4.4/A HYI d HY 11.99 +.4 -.3 +4.7/A LgCpValA m LV 33.44 +3.2 ... +8.3/B LgCpValI LV 33.64 +3.3 +.1 +8.6/B MidCpValA m MV 38.44 +5.3 +3.8 +4.5/E MidCpValI MV 39.06 +5.3 +3.9 +4.7/E SmCpValA m SV 61.43 +5.7 +2.2 +5.0/E SmCpValI SV 61.79 +5.7 +2.3 +5.2/D ValOppsA m LV 30.16 +4.2 +2.3 +8.0/B ValOppsIns LV 30.12 +4.1 +2.4 +8.3/BHussmanStratGr d NE 6.52 +.3 +4.0 -8.8/E StratTtlRet d TV 11.88 -.4 -1.0 +1.5/DICMSmCo SB 33.22 +1.9 +.5 +12.0/AICONEmMktsS EM 17.08 -3.1 +4.5 +4.9/C EngyS EE 12.70 +10.3 -.9 -4.3/C HCS SH 16.77 +3.6 +2.7 +2.2/C InfrmatnTechS ST 15.86 -4.1 +.3 +15.2/D NatrlResS SN 16.36 +2.1 +2.3 +4.8/AINVESCOAmericanValA m MV 38.85 +3.2 +4.7 +4.9/E AmericanValC m MV 31.97 +3.2 +4.5 +4.1/E AsiaPacGrA m PJ 34.16 -2.7 -3.5 +4.7/E AsiaPacGrC m PJ 31.42 -2.8 -3.7 +3.9/E BalRkAllcA m IH 10.73 +1.4 -1.0 +3.1/D BalRkAllcC m IH 10.23 +1.4 -1.3 +2.3/D BalRkAllcR5 IH 10.90 +1.5 -.9 +3.4/C BalRkAllcY IH 10.89 +1.5 -.9 +3.4/C ChtrA m LB 18.01 +.8 -.2 +4.4/E ChtrC m LB 16.92 +.8 -.5 +3.6/E ComStkA m LV 26.93 +3.1 +.6 +8.4/B ComStkC m LV 26.92 +3.0 +.3 +7.6/C CorpBdA m TW 7.09 -.4 -3.0 +2.3/B CorpBdC m TW 7.15 -.4 -3.2 +1.6/C DivIncA m LV 23.04 +1.6 -5.2 +6.5/D DivIncInv b LV 23.25 +1.6 -5.3 +6.4/D DiversDivA m LV 19.78 +2.1 -2.4 +6.0/D DiversDivC m LV 19.52 +2.0 -2.7 +5.2/E DiversDivInv b LV 19.76 +2.1 -2.4 +6.0/D DvlpngMktsA m EM 35.87 -5.2 -4.7 +4.7/C DvlpngMktsC m EM 34.95 -5.3 -4.9 +3.9/D EndeavorA m MB 19.55 +.3 -2.7 +6.0/C EngyA m EE 26.09 +10.2 +3.7 -7.5/D EngyC m EE 22.32 +10.2 +3.4 -8.2/D EngyInv b EE 25.98 +10.3 +3.7 -7.5/D EqWtSP500A m LB 59.87 +.9 -.2 +8.2/C EqWtSP500C m LB 57.36 +.9 -.3 +7.4/D EqWtSP500Y LB 60.45 +1.0 -.1 +8.5/C EqandIncA m MA 10.87 +1.4 -.5 +6.7/A EqandIncC m MA 10.67 +1.3 -.7 +5.9/B EuropeanGrA m ES 39.91 -.9 -3.3 +5.0/B EuropeanGrC m ES 37.11 -1.0 -3.5 +4.2/C EuropeanGrInv b ES 39.81 -.9 -3.2 +5.1/B EuropeanSmCoA m ES 16.63 -.9 +.3 +12.9/A Exch LV 591.61 +4.1 +3.8 +7.1/C FltngRtA m BL 7.60 +.5 +1.8 +3.6/C FltngRtC m BL 7.56 +.5 +1.5 +3.1/D GlbCorEqA m WS 16.17 +1.0 -.2 +6.3/C GlbCorEqC m WS 15.37 +.9 -.5 +5.5/D GlbGrA m WS 31.58 -1.2 -1.3 +3.3/E GlbHCA m SH 35.18 +1.6 -1.1 -2.7/E GlbHCInv b SH 35.19 +1.6 -1.1 -2.7/E GlbLwVlEqYldA m WS 13.85 +3.9 +.2 +2.5/E GlbRlEsttA m GR 13.10 +1.6 -2.7 +1.2/D GlbSmMidCpGrA m SW 19.42 -.3 -1.9 +4.4/E GldPrcMtlsA m SP 3.87 +1.0 -7.0 +4.1/D GldPrcMtlsInv b SP 3.90 +1.0 -6.7 +4.1/D GrAllcA m AL 16.02 +.8 -.2 +4.8/D GrAllcC m AL 15.84 +.6 -.4 +4.0/D GrandIncA m LV 26.85 +2.1 -.1 +9.1/A GrandIncC m LV 26.53 +2.0 -.3 +8.3/B HYA m HY 4.10 +.9 -.6 +3.1/D HYC m HY 4.08 +.6 -1.0 +2.3/E HYInv b HY 4.10 +.9 -.5 +3.1/D HYMuniA m HM 9.89 -.1 -1.0 +4.3/A HYMuniC m HM 9.86 -.2 -1.2 +3.6/C HYR5 HY 4.08 +.7 -.7 +3.3/D IntermTrmMnIncA m MI 10.93 -.2 -1.2 +1.8/B IntlAllcA m FB 12.14 +.5 -.6 +3.6/D IntlGrA m FG 35.67 -.2 -1.7 +2.3/E IntlGrC m FG 32.75 -.3 -1.9 +1.5/E IntlGrR5 FG 36.23 -.2 -1.6 +2.6/E IntlSmCoA m FQ 19.19 -1.6 -.7 +8.3/D LtdTrmMnIncA m MS 11.14 -.4 -.9 +.6/C LtdTrmMnIncA2 f MS 11.15 -.3 -.8 +.9/B MidCpCorEqA m MB 20.90 -1.6 -2.9 +4.8/D MidCpCorEqC m MB 12.36 -1.7 -3.2 +4.0/D MidCpCorEqR b MB 20.01 -1.6 -3.0 +4.6/D MidCpGrA m MG 39.33 -.5 +4.2 +5.9/E MidCpGrC m MG 29.39 -.5 +3.9 +5.1/E ModAllcA m MA 13.43 +1.2 -1.0 +3.6 ModAllcC m MA 13.32 +1.1 -1.2 +2.9 MuniIncA m ML 13.10 -.4 -1.4 +2.5/B NYTxFrIncA m MY 15.21 -.4 -1.5 +1.8/C PETxFrIncA m MP 15.99 -.4 -1.3 +2.2/B QualIncA m CI 11.56 -.2 -2.2 +.8/C RlEsttA m SR 19.81 +1.1 -6.6 +2.3/B RlEsttC m SR 19.69 +1.0 -6.9 +1.6/C SP500IdxA m LB 28.93 +.4 +.2 +9.6/B SP500IdxC m LB 27.91 +.4 -.1 +8.9/C SP500IdxY LB 29.28 +.4 +.2 +9.9/A SelCoA m SB 18.79 -.5 ... +6.9/D SelCoC m SB 15.80 -.6 -.3 +6.1/D ShTBdA m CS 8.49 +.1 -.3 +1.2/B ShTBdC b CS 8.49 +.2 -.4 +.9/C SmCpDiscvA m SG 10.14 +.2 +5.0 +6.5/D SmCpEqA m SB 15.52 +.6 +1.1 +4.5/E SmCpGrA m SG 39.09 +.8 +4.8 +9.8/B SmCpGrInv b SG 41.09 +.8 +4.8 +9.8/B SmCpGrR b SG 36.20 +.8 +4.7 +9.5/B SmCpGrR5 SG 44.08 +.8 +4.9 +10.2/B SmCpValA m SV 18.73 +1.9 -1.2 +6.0/D SmCpValC m SV 13.43 +1.8 -1.5 +5.2/D SummitP b LG 20.85 -.4 +4.8 +11.6/B TechA m ST 47.25 -1.5 +6.8 +12.7/E TechInv b ST 46.98 -1.5 +6.8 +12.8/E TechSectA m ST 23.62 -1.4 +6.9 +12.5/E USGovtA m GI 8.61 -.4 -1.7 .../CIVAIntlA m FQ 17.73 +.1 -.6 +4.3/E IntlI d FQ 17.76 +.1 -.4 +4.5/E WldwideA m IH 18.83 -.1 -.2 +4.5/B WldwideC m IH 18.40 -.2 -.5 +3.7/C WldwideI d IH 18.89 -.1 -.2 +4.7/BIntrepidCptlInv m MA 11.79 +1.3 -1.6 +3.5/E EnduranceInv m SV 13.90 -.4 -1.8 +.7/E361MgdFutsStratI FF 11.50 -.9 -1.8 -.5/A MgdFutsStratInv b FF 11.32 -1.0 -1.9 -.8/AInvestEdBal m MA 11.64 +.2 -.1 +4.6/C Cnsrv m CA 10.62 ... -.6 +2.5/D Gr m AL 12.65 +.2 +.3 +5.8/CIronBridgeSMIDCp MG 11.82 +1.7 +4.0 +7.8/C SmCp SG 17.83 +1.7 +4.1 +6.9/DIronclad FundsMgdRk d XR 10.65 +3.2 +4.5 +2.9/CIvyAdvantusBondA m CI 10.46 -.3 -2.0 +1.5/A AdvtsRlEstSecsA m SR 22.39 +2.6 -7.4 +1.0/C AdvtsRlEstSecsY b SR 22.42 +2.6 -7.3 +1.2/C AsstStratA m IH 24.27 +.3 +1.7 .../E AsstStratB m IH 22.76 +.2 +1.5 -.7/E AsstStratC m IH 22.93 +.2 +1.5 -.7/E AsstStratI IH 24.58 +.3 +1.8 +.3/E AsstStratR b IH 23.97 +.2 +1.6 -.3/E AsstStratY b IH 24.33 +.2 +1.7 .../E BalA m MA 24.80 ... -.2 +2.9/E BalB m MA 24.51 -.1 -.5 +2.1/E BalC m MA 24.60 -.1 -.5 +2.2/E CorEqA m LG 14.93 -.6 +2.1 +6.6/E CorEqC m LG 12.81 -.7 +1.8 +5.8/E CundillGlbValA m WS 18.57 +2.2 -1.7 +3.3/E EmMktsEqA m EM 20.60 -6.4 -2.2 +5.5/C EmMktsEqC m EM 17.67 -6.5 -2.4 +4.7/C EmMktsEqI EM 21.28 -6.4 -2.1 +5.8/B EmMktsEqY b EM 21.00 -6.4 -2.2 +5.5/C EngyA m EE 12.91 +11.1 +4.3 -4.6/C EuropeanOppsA m ES 33.55 +2.9 +2.7 +4.3/C EuropeanOppsI ES 33.87 +3.0 +2.9 +4.8/B GlbBdA m MU 9.63 -.1 -.9 +2.1/D GlbBdI MU 9.63 ... -.8 +2.3/C GlbGrA m WS 47.50 +.1 +4.4 +6.0/C GlbGrI WS 48.48 +.2 +4.5 +6.3/C GlbIncAllcA m IH 15.41 +1.9 -1.0 +3.0/D GlbIncAllcI IH 15.54 +1.8 -1.0 +3.3/C HiIncA m HY 7.49 +.5 +1.1 +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 +4.9/A HiIncY b HY 7.49 +.6 +1.1 +4.6/A IntlCorEqA m FB 20.55 +3.4 +1.6 +4.3/C IntlCorEqC m FB 18.27 +3.3 +1.4 +3.6/D IntlCorEqI FB 20.68 +3.4 +1.7 +4.6/B IntlCorEqY b FB 20.69 +3.3 +1.6 +4.3/C LgCpGrA m LG 22.92 -.9 +5.3 +10.8/C LgCpGrC m LG 19.09 -.9 +5.1 +10.0/C LgCpGrI LG 24.09 -.8 +5.5 +11.1/B LtdTrmBdA m CS 10.62 +.1 -.9 +.6/C LtdTrmBdC m CS 10.62 ... -1.2 -.2/E LtdTrmBdI CS 10.62 +.1 -.8 +.8/C MgdIntlOppsA m FB 12.01 +.9 +1.0 +3.8/D MicroCpGrA m SG 26.90 +1.2 +6.4 +4.3/E MidCpGrA m MG 24.22 ... +5.7 +8.0/C MidCpGrC m MG 20.62 ... +5.4 +7.2/C MidCpGrI MG 26.08 ... +5.8 +8.3/B MidCpGrY b MG 25.30 ... +5.7 +8.0/C MuniBdA m MI 11.64 -.3 -.9 +1.5/C MuniHiIncA m HM 5.03 ... ... +2.3/E MuniHiIncC m HM 5.03 -.1 -.3 +1.6/E MuniHiIncI HM 5.03 ... +.1 +2.5/E NaturalResA m SN 15.58 +5.6 -.6 -3.3/E NaturalResI SN 16.30 +5.6 -.4 -2.7/D SciAndTechA m ST 65.53 -3.0 +3.1 +7.8/E SciAndTechC m ST 56.34 -3.1 +2.8 +7.0/E SciAndTechY b ST 69.11 -3.0 +3.1 +7.8/E SciandTechI ST 72.08 -3.0 +3.2 +8.1/E SciandTechR b ST 63.86 -3.1 +3.0 +7.5/E SmCpGrA m SG 18.85 -.3 +5.8 +10.6/B SmCpGrC m SG 15.13 -.3 +5.5 +9.9/B SmCpGrInstl SG 24.64 -.2 +5.8 +11.0/A SmCpGrY b SG 23.27 -.3 +5.8 +10.7/A SmCpValA m SB 19.02 +2.8 +.2 +10.3/A TxMgdEqA m LG 26.02 -.4 +5.4 +10.2/C ValA m LV 23.53 +.4 -1.0 +5.6/EJPMorganCATaxFrBdA x MF 10.58 -.2 -1.3 +1.1/D CATaxFrBdC x MF 10.49 -.3 -1.4 +.6/E CATaxFrBdI x MF 10.35 -.2 -1.3 +1.2/D CPBondA x CI 8.02 -.4 -2.3 +1.1/B CPBondC x CI 8.07 -.4 -2.5 +.5/D CPBondI x CI 8.02 -.4 -2.1 +1.4/B CPBondR6 x CI 8.03 -.3 -2.1 +1.5/A CoreBondA x CI 11.23 -.4 -2.3 +.7/C CoreBondC x CI 11.30 -.5 -2.5 .../E CoreBondI x CI 11.22 -.5 -2.2 +.9/C CoreBondR5 x CI 11.21 -.4 -2.1 +1.0/B CoreBondR6 x CI 11.23 -.5 -2.2 +1.1/B DiversiedA m MA 17.45 -.1 -1.1 +5.0/C DiversiedI MA 17.55 -.1 -.9 +5.3/B DiversiedL MA 17.52 -.1 -.9 +5.5/B DynamicSmCpGrA m SG 24.57 -1.3 +6.2 +13.9/A DynamicSmCpGrI SG 28.13 -1.3 +6.3 +14.2/A EmMktsDebtA x EB 7.99 -.6 -2.8 +3.6/C EmMktsDebtI x EB 8.00 -.5 -2.8 +3.8/C EmMktsEqA m EM 28.24 -4.7 -3.0 +7.1/A EmMktsEqC m EM 27.41 -4.8 -3.1 +6.6/B EmMktsEqI EM 28.92 -4.7 -2.9 +7.4/A EmMktsEqL EM 29.12 -4.7 -2.9 +7.5/A EqIncA x LV 16.72 +.2 -2.0 +8.4/B EqIncI x LV 17.01 +.2 -1.8 +8.7/A EquityIndexA m LB 40.88 +.4 +.2 +9.8/B EquityIndexC m LB 40.50 +.3 ... +9.0/B EquityIndexI LB 40.93 +.4 +.3 +10.1/A GovernmentBondI x GI 10.19 -.4 -2.0 +.3/A GrowthAdvtgA m LG 20.58 -1.4 +4.6 +12.5/A GrowthAdvtgI LG 21.17 -1.4 +4.7 +12.7/A GrowthAndIncA m LV 49.72 +.6 -.8 +8.6/B HighYieldA x HY 7.20 +.5 -.6 +3.4/C HighYieldC x HY 7.22 +.6 -.7 +2.9/D HighYieldI x HY 7.24 +.6 -.5 +3.6/C HighYieldR5 x HY 7.25 +.6 -.5 +3.7/C HighYieldR6 x HY 7.25 +.7 -.3 +3.8/C IntermTxFrBdA x MI 10.73 -.3 -1.5 +.8/E IntermTxFrBdI x MI 10.55 -.2 -1.3 +1.1/D IntlEqA m FB 17.99 +1.8 -.3 +4.5/C IntlEqI FB 18.26 +1.7 -.3 +4.8/B IntlRsrchEnhEqA m FB 18.91 +2.7 +.9 +4.6/B IntlRsrchEnhEqI FB 19.13 +2.7 +.9 +4.8/B IntlValueA m FV 14.44 +3.1 +.9 +3.4/C IntlValueI FV 14.79 +3.2 +1.0 +3.7/C IntlValueL FV 14.72 +3.2 +1.0 +3.8/B IntrepidAmrA m LB 40.58 +.3 +1.7 +9.0/C IntrepidAmrI LB 41.73 +.3 +1.8 +9.3/B IntrepidErpnA m ES 26.53 +.5 -.2 +3.2/D IntrepidErpnI ES 27.04 +.6 -.1 +3.5/D IntrepidErpnL ES 27.27 +.6 -.1 +3.6/C IntrepidGrR5 LG 57.26 -1.0 +2.4 +12.0/B IntrepidGrowthA m LG 57.08 -1.0 +2.2 +11.5/B IntrepidGrowthI LG 57.97 -1.0 +2.3 +11.8/B IntrepidIntlA m FB 22.26 +1.9 +1.0 +4.3/C IntrepidIntlI FB 23.14 +1.9 +1.0 +4.6/B IntrepidMidCapA m MB 22.64 +.6 +.4 +5.7/C IntrepidMidCapC m MB 19.14 +.6 +.3 +5.1/D IntrepidMidCapI MB 23.88 +.6 +.5 +5.9/C IntrepidValueA m LV 34.71 +1.3 +1.2 +6.7/D IntrepidValueI LV 34.90 +1.3 +1.3 +6.9/C IntrepidValueR5 LV 35.00 +1.3 +1.3 +7.1/C InvCnsrvGrA m CA 12.62 -.1 -.8 +3.2/C InvCnsrvGrC m CA 12.56 -.2 -1.0 +2.6/D InvCnsrvGrI CA 12.69 -.2 -.8 +3.4/C InvGrIncA m AL 17.38 +.1 ... +6.1/B InvGrIncC m AL 16.87 ... -.2 +5.5/C InvGrIncI AL 17.10 +.1 +.1 +6.4/B InvestorBalA m MA 15.29 ... -.4 +4.8/C InvestorBalC m MA 15.04 ... -.6 +4.2/D InvestorBalI MA 15.32 ... -.3 +5.1/C InvestorGrowthA m XM 20.76 +.2 +.4 +7.7/A InvestorGrowthC m XM 19.40 +.2 +.2 +7.0/B InvestorGrowthI XM 21.20 +.2 +.5 +7.9/A LCapGrA m LG 40.06 -.9 +6.5 +12.7/A LCapGrI LG 40.43 -.9 +6.6 +12.9/A LargeCapValueA m LV 15.40 +1.1 -2.2 +10.8/A LargeCapValueI LV 15.14 +1.2 -2.2 +11.0/A LtdDurBdA x CS 9.96 ... +.1 +.8/C LtdDurBdI x CS 9.96 +.1 +.1 +1.1/B LtdDurBdR6 x CS 9.97 +.1 +.1 +1.3/A MCapValA m MB 38.96 +1.4 -1.1 +6.2/C MCapValC m MB 37.44 +1.4 -1.3 +5.7/C MCapValI MB 39.40 +1.4 -1.1 +6.5/C MCapValL MB 39.88 +1.4 -1.0 +6.7/C MidCapEquityI MG 51.31 -.4 +.9 +7.4/C MidCapGrowthA m MG 29.96 -2.3 +2.8 +7.6/C MidCapGrowthC m MG 23.70 -2.3 +2.7 +7.1/D MidCapGrowthI MG 34.41 -2.2 +2.9 +8.0/C MktExpnEnhIdxA m SB 11.35 +1.0 +.2 +9.1/B MktExpnEnhIdxI SB 11.50 +1.1 +.3 +9.3/A MortgBackedScA x CI 11.17 -.4 -1.3 +1.2/B MortgBackedScI x CI 10.89 -.3 -1.3 +1.4/A MortgBackedScR6 x CI 10.88 -.4 -1.3 +1.6/A MunicipalIncA x MI 9.45 -.3 -1.6 +1.2/D MunicipalIncI x MI 9.38 -.3 -1.5 +1.4/C NYTxFrBdA x MN 6.65 -.3 -1.4 +.8/E NYTxFrBdC x MN 6.64 -.4 -1.7 +.2/E NYTxFrBdI x MN 6.68 -.2 -1.3 +1.0/D RealtyIncomeL SR 12.41 +3.5 -6.3 +.8/D RsrchMktNetrlL NE 15.15 -.9 +.3 +.7/C ScapEqA m SB 50.24 +1.0 +1.2 +9.6/A ScapEqC m SB 37.52 +.9 +1.1 +9.0/B ScapEqI SB 57.97 +1.0 +1.3 +9.9/A ScapEqR5 SB 58.11 +1.0 +1.4 +10.1/A ShDurBdA x CS 10.65 ... -.5 +.1/E ShDurBdI x CS 10.66 -.1 -.5 +.3/D ShDurBdR6 x CS 10.66 -.1 -.4 +.6/C SmallCapCoreR5 SB 54.66 +1.2 +2.6 +8.6/B SmallCapGrowthA m SG 17.07 -1.3 +6.2 +13.8/A SmallCapGrowthI SG 18.82 -1.3 +6.3 +14.1/A SmallCapGrowthL SG 19.37 -1.3 +6.3 +14.3/A SmallCapValueA m SV 29.01 +2.5 +.4 +6.4/D SmallCapValueI SV 30.76 +2.6 +.5 +6.7/C SmallCapValueR5 SV 30.77 +2.6 +.5 +6.8/C SmallCapValueR6 SV 30.81 +2.6 +.5 +6.9/C SmtRetr2020A m TE 19.45 ... -1.1 +4.1/C SmtRetr2020I TE 19.52 ... -1.0 +4.2/C SmtRetr2020R5 TE 19.54 ... -1.0 +4.4/B SmtRetr2030A m TH 21.15 ... -.8 +5.4/C SmtRetr2030I TH 21.20 ... -.8 +5.5/C SmtRetr2030R5 TH 21.26 +.1 -.7 +5.6/C SmtRetr2040A m TJ 22.33 ... -.7 +6.2/C SmtRetr2040I TJ 22.40 ... -.7 +6.3/C SmtRetr2040R5 TJ 22.46 +.1 -.6 +6.4/C SmtRetrIncI RI 18.32 -.1 -1.2 +3.4/A SmtRetrIncR5 RI 18.35 -.1 -1.1 +3.5/A TaxAwareEqI LB 33.30 -.6 -.3 +9.9/B TaxAwrRlRetI x MS 9.35 ... -.4 +1.5/A TaxFreeBondA x ML 11.72 -.3 -1.8 +1.8/D TaxFreeBondI x ML 11.67 -.3 -1.7 +2.0/C USEquityA m LB 16.20 ... -.1 +9.0/C USEquityC m LB 15.72 +.1 -.3 +8.5/C USEquityI LB 16.24 +.1 -.1 +9.2/B USEquityL LB 16.26 +.1 ... +9.4/B USEquityR5 LB 16.26 +.1 ... +9.4/B USLCpCrPlsA m LB 29.40 -.3 -.7 +8.3/C USLCpCrPlsC m LB 28.01 -.4 -.8 +7.8/D USLCpCrPlsI LB 29.79 -.3 -.6 +8.6/C USLCpCrPlsR5 LB 29.92 -.3 -.6 +8.8/C USRsrchEnhEqI LB 28.07 +.1 -.6 +7.7/D USRsrchEnhEqL LB 28.03 +.1 -.6 +7.8/D USRsrchEnhEqR6 LB 28.03 +.1 -.6 +7.9/D USSmallCompI SB 18.86 +.9 +.9 +6.7/D USSmallCompL SB 18.85 +.9 +.9 +6.9/D ValueAdvtgA m LV 35.19 +1.3 -1.8 +6.6/D ValueAdvtgC m LV 35.04 +1.3 -2.0 +6.1/D ValueAdvtgI LV 35.39 +1.3 -1.7 +6.9/C ValueAdvtgL LV 35.40 +1.3 -1.7 +7.2/CJames AdvantageBalGldRnR b CA 23.42 +.1 -2.5 +1.0/EJanus HendersonBalancedC m MA 32.71 ... +.6 +5.8/B BalancedS b MA 32.99 +.1 +.7 +6.4/A BalancedT MA 33.05 +.1 +.8 +6.6/A ContrarianT MB 19.70 +.5 +4.3 +1.0/E EnterpriseS b MG 119.38 -1.4 +4.2 +11.8/A EnterpriseT MG 121.99 -1.4 +4.3 +12.1/A EuropeanFocusA m ES 34.42 +4.4 -.8 -.6/E EuropeanFocusC m ES 32.27 +4.3 -1.0 -1.4/E FlexibleBondT CI 10.01 -.4 -2.4 +.5/D FortyA m LG 33.38 -.8 +5.8 +12.2/B FortyS b LG 32.15 -.8 +5.7 +12.1/B GlobalEqIncA m FV 7.82 +3.1 -.7 +4.6/B GlobalEqIncC m FV 7.76 +3.1 -.9 +3.8/B GlobalLifeSciT SH 57.30 +.7 +4.9 +.8/C GlobalResearchS b WS 81.47 +.7 +1.9 +5.6/D GlobalResearchT WS 80.31 +.7 +2.0 +5.9/C GlobalSelectT WS 17.15 ... +1.7 +6.9/C GlobalTechT ST 32.90 -2.8 +7.3 +19.9/B GrowthAndIncT LB 54.16 +.3 -1.3 +10.9/A High-YieldT HY 8.24 +.1 -.9 +4.0/B MidCapValueS b MV 16.78 +1.0 -1.6 +7.8/B MidCapValueT MV 16.65 +1.0 -1.5 +8.1/B OverseasS b FB 33.56 +1.4 +2.8 +1.5/E OverseasT FB 33.59 +1.4 +2.9 +1.7/E ResearchT LG 47.07 -1.2 +1.4 +8.4/E Short-TermBondT CS 2.98 +.2 -.4 +.6/C SmallCapValueL SV 23.19 +1.4 -1.9 +9.8/A SmallCapValueT SV 22.51 +1.4 -1.9 +9.6/A VITBalInstl MA 34.15 +.1 +.8 +6.8/A VITEntrprsInstl MG 73.84 -1.4 +4.5 +12.9/A VITFlexBdInstl CI 11.41 -.3 -2.4 +.6/D VITFortyInstl LG 42.23 -.7 +6.2 +12.8/A VITGlRsrchInstl WS 52.25 +.8 +2.1 +6.0/C VITOvrsInstl FB 32.95 +1.6 +3.0 +1.8/E VITRsrchInstl LG 37.04 -1.1 +1.5 +8.2/E VentureT SG 79.87 -.2 +4.5 +9.2/CJensenQualGrI LG 47.21 +1.3 +1.4 +11.9/B QualGrJ b LG 47.19 +1.2 +1.3 +11.7/BJohn HancockAbsRetCcyI CR 9.26 -.9 -3.4 +2.8/A AbsRetCcyR6 CR 9.35 -.8 -3.4 +2.9/A BalA m MA 20.12 +.3 -1.3 +4.9/C BalC m MA 20.09 +.2 -1.5 +4.1/D BalI MA 20.11 +.3 -1.2 +5.2/B BdA m CI 15.38 -.3 -2.3 +1.4/A BdC m CI 15.38 -.4 -2.5 +.7/C BdI CI 15.38 -.3 -2.2 +1.8/A BdR6 CI 15.41 -.2 -2.1 +1.9/A CATxFrIncA m MC 10.61 -.4 -1.8 +2.2/C ClassicValA m LV 34.09 +2.7 +1.0 +9.8/A ClassicValC m LV 33.54 +2.7 +.8 +9.0/A ClassicValI LV 34.16 +2.8 +1.1 +10.1/A CorBd1 b CI 12.57 -.5 -2.6 +.4/D CptlAprc1 b LG 16.89 -1.3 +5.7 +13.0/A CptlAprcNAV LG 16.93 -1.3 +5.7 +13.0/A DiscpValA m LV 22.54 +1.3 ... +8.1/B DiscpValC m LV 21.22 +1.3 -.1 +7.3/C DiscpValI LV 21.87 +1.3 +.1 +8.3/B DiscpValI2 LV 21.87 +1.3 +.1 +8.3/B DiscpValMCA m MB 22.49 +.5 +.2 +8.7/A DiscpValMCC m MB 22.54 +.4 -.1 +7.8/B DiscpValMCI MB 23.36 +.5 +.2 +8.9/A DiscpValMCR2 b MB 23.27 +.4 +.1 +8.5/A DiscpValMCR6 MB 23.36 +.5 +.3 +9.1/A DiscpValR4 b LV 21.88 +1.4 +.1 +8.2/B DiscpValR5 LV 21.91 +1.4 +.2 +8.4/B DiscpValR6 LV 21.91 +1.4 +.2 +8.5/B EmMktsA m EM 12.05 -2.4 -.4 +4.9/C EmMktsI EM 12.03 -2.4 -.3 +5.2/C EmMktsNAV EM 12.04 -2.4 -.2 +5.3/C EqInc1 b LV 20.19 +1.6 -.9 +8.1/B FdmtlLgCpCorA m LB 48.03 -.5 -1.6 +9.5/B FdmtlLgCpCorC m LB 42.79 -.6 -1.9 +8.7/C FdmtlLgCpCorI LB 50.16 -.5 -1.5 +9.8/B FinclIndsA m SF 20.11 +.8 +.7 +9.5/C FltngRtIncA m BL 8.48 +.6 +1.5 +2.5/E FltngRtIncC m BL 8.52 +.6 +1.3 +1.8/E FltngRtIncI BL 8.48 +.6 +1.6 +2.8/D GlbAbsRetStrA m AM 10.21 -.2 -2.2 -1.3/D GlbAbsRetStrC m AM 10.05 -.3 -2.5 -2.0/E GlbAbsRetStrI AM 10.29 -.2 -2.2 -1.0/D GlbAbsRetStrR6 AM 10.31 +.1 -2.6 -1.0 GlbBd1 b IB 12.86 -1.9 +.2 +3.0/A GlbholderYldA m WS 11.29 +2.5 -3.5 +3.3/E GlbholderYldC m WS 11.30 +2.4 -3.7 +2.5/E GlbholderYldI WS 11.33 +2.4 -3.4 +3.5/E GovtIncA m GI 9.02 -.5 -2.3 -.3/D HY1 b HY 8.09 +.7 -.2 +3.7/C HYA m HY 3.43 +.5 -.6 +4.1/B HYC m HY 3.43 +.4 -.5 +3.3/D HYI HY 3.43 +.5 -.2 +4.5/A HYMuniBdA m HM 7.88 ... -.8 +3.0/D IncA m MU 6.33 -.4 -.9 +1.6/E IncC m MU 6.33 -.4 -1.1 +.9/E IncI MU 6.32 -.3 -.8 +1.9/D IntlGrA m FG 28.46 -.9 +2.9 +8.4/A IntlGrI FG 28.52 -.9 +3.0 +8.7/A IntlSmCp1 b FA 22.92 +.7 +1.6 +5.9/D IntlVal1 b FV 17.07 +2.0 -.7 +2.9/D IntlValNAV FV 17.02 +2.0 -.7 +3.0/D InvmGradeBdA m CI 10.12 -.4 -2.3 +.8/C MidCpStk1 b MG 22.34 -2.0 +4.5 +8.6/B MlMg2010Lftm1 b TA 9.11 +.2 -.7 +4.0/A MlMg2015Lftm1 b TD 9.57 +.2 -.5 +4.5/B MlMg2015LftmA m TD 9.58 +.2 -.5 +4.1/C MlMg2020Lftm1 b TE 10.42 +.3 -.2 +5.1/A MlMg2020LftmA m TE 10.43 +.2 -.4 +4.7/B MlMg2025Lftm1 b TG 11.14 +.4 +.1 +5.8/A MlMg2025LftmA m TG 11.18 +.3 -.1 +5.4/B MlMg2030Lftm1 b TH 11.51 +.3 +.3 +6.4/A MlMg2030LftmA m TH 11.54 +.3 +.2 +6.0/B MlMg2035Lftm1 b TI 12.07 +.4 +.5 +6.9/B MlMg2035LftmA m TI 12.00 +.4 +.4 +6.6/B MlMg2040Lftm1 b TJ 12.21 +.5 +.7 +7.4/A MlMg2040LftmA m TJ 12.15 +.5 +.5 +7.0/B MlMg2045Lftm1 b TK 12.06 +.5 +.8 +7.4/A MlMg2045LftmA m TK 11.99 +.5 +.6 +7.1/B MlMg2050Lftm1 b TN 12.87 +.5 +.7 +7.5/B MltIdx2020Prs1 b TE 11.47 ... -1.6 +2.1/E MltIdx2025Prs1 b TG 12.85 +.2 -1.1 +3.6/E MltIdx2030Prs1 b TH 13.84 +.3 -.6 +5.0/D MltIdx2035Prs1 b TI 14.44 +.5 -.3 +5.9/D MltIdx2040Prs1 b TJ 14.81 +.6 ... +6.5/C MltIdx2045Prs1 b TK 14.97 +.6 +.1 +6.7/C MltIdx2050Prs1 b TN 13.31 +.6 +.1 +6.8/C MltIdxIncPrs1 b RI 10.93 +.1 -1.2 +1.5/E MltMgLsAgr1 b XM 16.61 +.3 +1.0 +7.3/B MltMgLsAgrA m XM 16.67 +.3 +.9 +6.9/B MltMgLsAgrC m XM 16.67 +.2 +.6 +6.1/C MltMgLsBl1 m MA 15.25 +.1 -.1 +4.8/C MltMgLsBl5 MA 15.16 +.2 ... +5.2/B MltMgLsBlA b MA 15.15 +.2 ... +5.1/C MltMgLsBlC m MA 15.24 +.1 -.4 +4.0/D MltMgLsBlR6 MA 15.16 +.2 ... +5.2/B MltMgLsCns1 b XY 12.83 ... -1.1 +2.6/C MltMgLsCnsA m XY 12.86 ... -1.2 +2.2/C MltMgLsCnsC m XY 12.85 -.1 -1.5 +1.5/D MltmgLsMd1 b CA 13.64 ... -.8 +3.9/B MltmgLsMd5 CA 13.63 +.1 -.7 +3.9/B MltmgLsMdA m CA 13.68 ... -.8 +3.5/C MltmgLsMdC m CA 13.68 ... -1.0 +2.8/D MltmgrLsGr1 b AL 16.16 +.2 +.5 +6.2/B MltmgrLsGr5 AL 16.14 +.3 +.5 +6.3/B MltmgrLsGrA m AL 16.22 +.2 +.4 +5.9/C MltmgrLsGrC m AL 16.21 +.2 +.2 +5.1/D NatrlRes1 b SN 13.13 +6.5 +2.8 -.8/C NewOpps1 b SB 29.03 +1.6 +1.1 +7.7/C RegionalBankA m SF 28.83 +1.4 +4.5 +19.7/A RegionalBankC m SF 27.37 +1.3 +4.2 +18.8/A RlEsttSec1 b SR 11.66 +3.0 -5.9 +2.5/B RlRetBd1 b IP 11.05 +.1 -1.5 +.3/C SmCoVal1 b SB 28.22 +1.6 -.8 +10.8/A StratIncOppsA m MU 10.65 -.5 -.9 +2.4/C StratIncOppsC m MU 10.65 -.6 -1.1 +1.6/E StratIncOppsI MU 10.65 -.5 -.8 +2.7/C TtlRetNAV CI 13.17 -.5 -2.4 +1.1/B TxFrBdA m ML 9.57 -.3 -1.5 +1.8/D USGlbLdrsGrA m LG 47.13 +2.1 +3.7 +10.1/C USGlbLdrsGrC m LG 39.94 +2.0 +3.5 +9.2/D USGlbLdrsGrI LG 50.52 +2.1 +3.8 +10.4/C USGrA m LG 10.87 +.6 +7.2 +11.6/B USHYBd1 b HY 11.12 +.4 -.4 +4.4/B sBlueChipGr1 b LG 39.01 -.2 +7.7 +14.7/AKLAllcInstl IH 15.00 -.1 -1.2 +4.8/BKeeleySmCpDivValI SV 18.70 +3.3 +.8 +8.4/B SmCpValA m SB 31.72 +2.1 +.4 +2.7/E SmCpValI SB 32.16 +2.2 +.5 +3.0/EKellnerSmMidCpValI SB 14.48 +1.8 +.3 +6.8/DKempnerMlCpDepValIns LV 10.77 +2.4 +3.0 +6.1/DKineticsInternetNoLoad d LG 48.05 +3.4 -7.9 +10.8/C ParadigmInstl d MG 50.57 +3.1 +4.0 +11.3/A ParadigmNoLoad d MG 50.23 +3.1 +4.0 +11.0/A SmCptlOppsNLd d SB 56.15 +3.4 +9.6 +12.2/AKirr MarbachPtnrsVal m MG 24.84 +.8 -.4 +5.0/ELKCMAqnsCthlcEq m LB 17.62 +1.0 +2.5 +8.3/C EqInstl d LG 26.68 +1.1 +2.5 +9.5/D FI d TW 10.49 ... -1.3 +.9/E SmCptlEqIns d SG 19.08 +.6 +3.5 +5.6/ELSVValEq LV 28.60 +1.0 -1.2 +9.3/ALaudusIntlMktMtrsInv FG 26.71 +2.0 +.3 +7.3 IntlMktMtrsSel FG 26.68 +2.1 +.4 +7.5 MndrnEmergMkts EM 8.47 -2.0 -.9 +1.4/E MndrnIntlGvIIns IB 10.18 -3.2 +1.8 +3.1/A SCMktMtrsInv SB 18.39 +1.2 -.2 +5.4/D USLgCpGr LG 20.92 -.2 +8.1 +12.7/ALazardCptAltrOpStrIns TV 10.48 +1.1 -1.1 +4.7/A DevMEqIns EM 14.09 -4.5 -2.7 +8.3/A EMDbtInstl EB 8.26 -2.0 -.2 +3.5/D EMEqBlndInstl EM 12.51 -4.3 -3.2 +6.6/B EMEqInstl EM 19.71 -4.3 -1.5 +4.5/D EMEqOpen b EM 20.26 -4.3 -1.7 +4.3/D EMMltAsstInstl EM 9.45 -3.6 -2.8 +3.2/D GlbLtdInfrsIns XO 15.74 +6.9 -1.4 +8.5/A GlbLtdInfrsOpn b XO 15.75 +6.9 -1.5 +8.2/A IntlEqInstl FB 19.64 +1.7 +.2 +2.6/E IntlEqOpen b FB 19.85 +1.6 +.1 +2.3/E IntlStratEqIns FG 16.09 +1.3 +2.5 +3.8/E IntlStratEqOpen b FG 16.21 +1.2 +2.4 +3.5/E USCorpIncInstl HY 4.75 +.4 -1.4 +3.0/D USEqConcntrIns LB 15.24 -1.0 -.5 +7.9/D USSmMidCpEqIns SG 14.89 +2.8 +1.6 +7.1/D USStratEqInstl LB 12.58 +.2 +1.2 +7.2/DLee Financial GroupHawaiiMuniInv b SL 10.87 -.3 -1.7 +1.2/CLeutholdCorInvmInstl d TV 20.60 -1.1 +.3 +5.4/A CorInvmRetail d TV 20.58 -1.1 +.3 +5.3/A GlbInstl d IH 9.52 -1.3 -1.3 +3.8/C GrizzlyShrt BM 4.88 -1.6 -3.4 -9.6/ALitman GregoryMtrsEqInstl LG 19.57 +.5 +2.5 +9.8/D MtrsIntlInstl FB 17.87 +2.1 +.8 +.5/ELongleaf PartnersIntl FB 17.14 +2.9 +3.1 +8.3/A LnglfPtnrs LB 26.63 +2.5 -.8 +3.1/E SmCap MB 27.65 +1.2 +.2 +4.3/DLoomis SaylesBdInstl MU 13.64 -.1 -.1 +2.7/C BdRetail b MU 13.56 -.2 -.2 +2.4/C CorPlusBdA m CI 12.64 -.3 -1.6 +1.5/A FI MU 13.22 -.1 -.8 +3.3/B GlbBdInstl IB 16.59 -1.9 -.2 +2.5/B GlbBdRetail b IB 16.30 -1.9 -.2 +2.2/B GrY LG 15.56 -1.6 +.2 +13.0/A InstlHiInc HY 6.67 +.5 -.6 +4.1/B InvmGradeBdA m CI 10.98 -.1 -.4 +2.0/A InvmGradeBdC m CI 10.86 -.2 -.6 +1.2/B InvmGradeBdY CI 10.99 -.1 -.2 +2.2/A InvmGradeFI x CI 12.01 -.4 -1.5 +2.7/A LtdTrmGvtAgcA m GS 11.12 -.2 -.7 +.1/C SmCpGrInstl SG 27.02 -.2 +6.4 +10.2/B SmCptlValInstl SB 33.97 +1.3 -.7 +8.2/B SmCptlValRetail b SB 33.42 +1.3 -.8 +8.0/C StratIncA m MU 14.35 -1.1 -.5 +1.9/D StratIncC m MU 14.47 -1.0 -.7 +1.2/E ValY LV 21.16 +1.1 -.6 +6.3/DLord AbbettAffiliatedA m LV 15.45 +.7 -1.8 +7.9/B AffiliatedC m LV 15.46 +.7 -1.9 +7.1/C AffiliatedF b LV 15.45 +.8 -1.7 +8.1/B AffiliatedI LV 15.52 +.8 -1.6 +8.2/B AlphaStratA m SG 27.18 +.3 +2.2 +7.2/D AlphaStratC m SG 22.99 +.2 +1.9 +6.4/D AlphaStratF b SG 27.35 +.3 +2.2 +7.4/D BdDebA m MU 8.04 -.3 -1.2 +4.4/A BdDebC m MU 8.07 -.2 -1.3 +3.8/A BdDebF b MU 8.03 -.2 -1.2 +4.5/A BdDebI MU 8.00 -.2 -1.2 +4.6/A BdDebR3 b MU 8.03 -.3 -1.3 +4.1/A CATxFrIncA m MC 10.74 -.4 -1.6 +2.5/B CalibRtdDivGrA m LB 14.92 +.2 -2.7 +8.6/C CalibRtdDivGrC m LB 14.72 +.1 -3.0 +7.8/D CnvrtA m CV 13.28 -1.3 +1.4 +4.9/C CnvrtI CV 13.35 -1.3 +1.5 +5.2/B CorFIA m CI 10.54 -.4 -2.4 +.5/D CorFIC m CI 10.50 -.5 -2.5 -.1/E CorFIF b CI 10.54 -.4 -2.4 +.6/D DevelopingGrA m SG 25.71 +.2 +10.2 +4.9/E DevelopingGrF b SG 26.63 +.2 +10.3 +5.0/E DevelopingGrI SG 29.44 +.2 +10.3 +5.1/E DevelopingGrR3 b SG 25.00 +.1 +10.1 +4.6/E EmMktsCcyI CR 5.34 -2.1 +.4 +2.8/A FdmtlEqA m LV 12.69 +.1 -2.0 +6.9/C FdmtlEqC m LV 11.31 ... -2.2 +6.1/D FdmtlEqF b LV 12.56 +.1 -2.0 +7.1/C FdmtlEqI LV 12.77 +.1 -1.8 +7.2/C FdmtlEqR3 b LV 12.47 +.1 -2.0 +6.6/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 +1.7 +4.3/A FltngRtI BL 9.20 +.5 +1.8 +4.4/A GrOppsA m MG 20.73 +.3 +.6 +5.3 GrOppsI MG 23.55 +.3 +.7 +5.5 HYA m HY 7.49 +.1 -.9 +5.1/A HYC m HY 7.45 ... -1.2 +4.4/B HYF b HY 7.48 +.1 -.9 +5.2/A HYI HY 7.52 +.1 -1.0 +5.3/A HYMuniBdA m HM 11.76 +.3 +1.0 +4.2/B HYMuniBdC m HM 11.76 +.3 +.8 +3.5/C HYMuniBdF b HM 11.76 +.3 +1.0 +4.2/B IncA m TW 2.77 -.4 -2.3 +2.4/A IncC m TW 2.78 -.4 -2.4 +1.8/C IncF b TW 2.77 -.4 -2.2 +2.5/A IntermTxFrA m MI 10.57 -.3 -1.4 +1.5/C IntermTxFrC m MI 10.56 -.3 -1.6 +.9/E IntermTxFrF b MI 10.57 -.3 -1.4 +1.6/B IntlDivIncA m FV 7.77 +.4 -.8 +.8/E IntlDivIncI FV 7.82 +.4 -.7 +1.1/E IntlEqA m FB 14.25 +.9 -.2 +3.1/D IntlEqF b FB 14.17 +1.0 -.1 +3.3/D IntlEqI FB 14.37 +1.0 -.1 +3.5/D IntlOppsA m FQ 20.26 -.5 -2.1 +8.3/D IntlOppsC m FQ 18.85 -.6 -2.3 +7.5/D IntlOppsI FQ 20.82 -.4 -1.9 +8.6/C MidCpStkA m MV 29.71 +1.2 -.6 +4.5/E MidCpStkC m MV 27.56 +1.1 -.9 +3.7/E MidCpStkF b MV 29.47 +1.2 -.6 +4.6/E MidCpStkI MV 29.49 +1.2 -.6 +4.7/E MidCpStkP b MV 28.78 +1.2 -.7 +4.3/E MltAsstBalOppA m MA 11.67 -.5 -.8 +3.6/E MltAsstBalOppC m MA 11.59 -.6 -1.0 +2.8/E MltAsstGlbOppA m IH 11.47 -.5 -1.1 +2.4/D MltAsstGrA m AL 17.24 -.4 -1.1 +4.1/D MltAsstGrC m AL 17.07 -.4 -1.3 +3.3/E MltAsstIncA m CA 14.85 -.4 -.1 +3.5/C MltAsstIncC m CA 15.05 -.6 -.4 +2.7/D MltAstFocsdGrA m XM 17.23 -.6 +.1 +5.3/D NYTxFrA m MY 11.05 -.3 -1.4 +2.0/C NewJerseyTxFrA m MJ 4.88 ... -1.1 +2.5/B NtnlTxFrIncA m ML 11.10 -.4 -1.7 +2.5/B NtnlTxFrIncC m ML 11.12 -.3 -1.8 +1.9/D NtnlTxFrIncF b ML 11.10 -.3 -1.6 +2.6/A ShrtDurIncA m CS 4.19 +.1 -.2 +1.7/A ShrtDurIncC m CS 4.22 ... -.4 +1.1/B ShrtDurIncF b CS 4.19 +.1 -.2 +1.8/A ShrtDurIncI CS 4.19 +.1 -.2 +1.9/A ShrtDurTxFrA m MS 15.41 -.2 -.3 +.3/D ShrtDurTxFrC m MS 15.41 -.2 -.5 -.3/E ShrtDurTxFrF b MS 15.41 -.2 -.3 +.4/C SmCpValA m SB 20.54 +1.2 +.6 +6.7/D SmCpValI SB 24.33 +1.3 +.7 +6.9/D TtlRetA m CI 10.04 -.4 -2.3 +1.0/C TtlRetC m CI 10.03 -.5 -2.5 +.3/D TtlRetF b CI 10.04 -.4 -2.3 +1.0/B TtlRetI CI 10.06 -.4 -2.2 +1.2/B ValOppsA m MB 19.63 +.2 -2.3 +4.9/D ValOppsC m MB 17.50 +.1 -2.6 +4.1/D ValOppsF b MB 20.02 +.2 -2.2 +5.1/D ValOppsI MB 20.39 +.2 -2.3 +5.2/DLyricalUSValEqInstl LV 18.12 -.1 -2.7 +7.0/CM.D. SassEqIncPlusInstl XR 10.70 +.9 -3.6 +.5/EMFSAgrsGrAllcA m XM 23.32 +.5 +1.0 +7.9/A AgrsGrAllcB m XM 22.96 +.4 +.7 +7.1/B AgrsGrAllcC m XM 22.73 +.4 +.7 +7.1/B ArkansasMuniBdA m SL 9.58 -.3 -1.2 +1.6/B BlnRsrCorEqA m LB 27.35 +.9 -.4 +8.0/D 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 50

BlnRsrCorEqI LB 27.72 +.9 -.3 +8.3/C CAMuniBdA m MC 5.89 -.4 -1.6 +2.8/B CnsrvAllcA m CA 15.39 -.1 -.4 +3.8/B CnsrvAllcB m CA 15.31 -.1 -.6 +3.0/D CnsrvAllcC m CA 15.16 -.2 -.7 +3.0/D CnsrvAllcI CA 15.53 -.1 -.3 +4.0/B CorEqA m LB 31.24 +.1 +.9 +9.9/A CorEqC m LB 27.35 ... +.7 +9.1/B CorpBdA m TW 13.49 -.4 -3.7 +1.5/D CorpBdC m TW 13.45 -.5 -3.9 +.7/E CorpBdI TW 13.48 -.4 -3.6 +1.7/C EMEqA m EM 35.34 -2.9 +.7 +6.9/B GeorgiaMuniBdA m SL 10.50 -.4 -1.5 +1.6/B GlbEqA m WS 43.00 +.8 -1.3 +6.9/C GlbEqC m WS 37.96 +.8 -1.5 +6.1/C GlbGrA m WS 41.28 +.2 +1.4 +9.2/A GlbHYA m HY 6.11 +.5 -.9 +3.5/C GlbHYC m HY 6.10 +.5 -1.3 +2.7/E GlbTtlRetA m IH 17.86 -.8 -1.5 +4.4/B GlbTtlRetC m IH 17.94 -.8 -1.7 +3.6/C GovtSecA m GI 9.49 -.5 -2.1 -.3/D GrA m LG 95.52 -.6 +6.2 +12.9/A GrAllcA m AL 20.66 +.3 +.6 +6.7/B GrAllcB m AL 20.46 +.2 +.3 +5.9/C GrAllcC m AL 20.24 +.2 +.3 +5.9/C GrAllcI AL 20.85 +.3 +.7 +7.0/A GrB m LG 77.53 -.7 +5.9 +12.1/B GrC m LG 76.93 -.7 +5.9 +12.1/B GrI LG 101.38 -.6 +6.3 +13.2/A HiIncA m HY 3.35 +.4 -1.1 +3.3/D HiIncC m HY 3.36 +.6 -1.4 +2.4/E HiIncI HY 3.34 +.4 -1.1 +3.5/C InstlIntlEq FG 25.47 +1.9 ... +4.9/D IntlDvrsfctnA m FB 19.69 +.8 ... +6.5/A IntlGrA m FG 33.68 +1.3 -.2 +7.2/B IntlNwDscA m FR 35.41 +.5 +1.9 +8.5/C IntlNwDscC m FR 33.74 +.5 +1.7 +7.7/D IntlNwDscI FR 36.44 +.6 +2.0 +8.8/C IntlValA m FB 42.71 +.8 -1.1 +7.9/A LtdMatA m CS 5.89 ... -.4 +.7/C LtdMatC m CS 5.89 -.1 -.6 -.2/E MAInvsGrStkA m LG 28.44 ... +2.3 +10.6/C MAInvsGrStkB m LG 24.71 -.1 +2.1 +9.8/D MAInvsGrStkC m LG 24.49 -.1 +2.0 +9.8/D MAInvsGrStkI LG 29.23 ... +2.3 +10.9/C MAInvsTrustA m LB 32.38 +.7 +.7 +9.7/B MAInvsTrustB m LB 31.39 +.6 +.5 +8.9/C MAInvsTrustC m LB 30.79 +.7 +.5 +8.9/C MAInvsTrustI LB 31.51 +.7 +.8 +9.9/A MAMuniBdA m MT 10.82 -.3 -1.4 +2.0/A MISMuniBdA m SL 9.46 -.4 -1.4 +1.6/B MidCpGrA m MG 16.85 -1.0 +5.4 +10.3/A MidCpGrC m MG 13.60 -1.0 +5.2 +9.5/B MidCpGrI MG 17.82 -.9 +5.5 +10.6/A MidCpValA m MV 23.10 +1.6 -.6 +6.6/C MidCpValC m MV 21.71 +1.6 -.9 +5.8/D MidCpValI MV 23.67 +1.7 -.5 +6.9/C ModAllcA m MA 17.73 +.1 ... +5.2/B ModAllcB m MA 17.52 ... -.2 +4.4/D ModAllcC m MA 17.40 ... -.2 +4.4/D ModAllcI MA 17.97 +.1 +.2 +5.5/B MrylndMuniBdA m SL 10.58 -.3 -1.1 +1.9/A MuniHiIncA f HM 8.10 ... -.4 +4.0/B MuniHiIncC m HM 8.11 -.1 -.7 +2.9/D MuniIncA m ML 8.58 -.2 -1.3 +2.6/B MuniIncC m ML 8.61 -.2 -1.6 +1.8/D MuniLtdMatA m MS 7.99 -.2 -.8 +1.1/A MuniLtdMatC m MS 7.99 -.3 -1.1 +.3/E NAMuniBdA m SL 11.39 -.4 -1.4 +1.7/B NAMuniBdC m SL 11.39 -.4 -1.6 +.9/D NYMuniBdA m MY 10.79 -.3 -1.5 +2.2/B NewDiscvA m SG 28.90 +.4 +6.0 +9.6/B NewDiscvC m SG 23.42 +.3 +5.8 +8.8/C NewDiscvI SG 31.93 +.4 +6.1 +9.9/B PEMuniBdA m MP 10.08 -.3 -1.0 +2.5/A RsrchA m LB 42.61 +.2 +1.2 +9.7/B RsrchC m LB 38.47 +.1 +1.0 +8.9/C RsrchI LB 43.74 +.2 +1.3 +10.0/A RsrchIntlA m FB 19.35 +1.7 +.2 +3.9/C RsrchIntlI FB 20.01 +1.7 +.3 +4.2/C SCMuniBdA m SL 11.74 -.3 -1.3 +1.6/B StratIncA m MU 6.40 -.4 -2.6 +2.0/D TENMuniBdA m SL 10.17 -.2 -1.1 +1.7/B TechA m ST 40.06 -1.0 +9.2 +19.8/B TechC m ST 34.73 -1.1 +8.9 +18.9/B TtlRetA m MA 18.61 +.1 -2.3 +5.1/C TtlRetB m MA 18.63 ... -2.4 +4.3/D TtlRetBdA m CI 10.37 -.5 -2.6 +.8/C TtlRetBdC m CI 10.38 -.5 -2.9 -.1/E TtlRetBdI CI 10.37 -.4 -2.5 +.9/C TtlRetC m MA 18.72 ... -2.4 +4.3/D TtlRetI MA 18.61 +.1 -2.1 +5.4/B UtlsA m SU 20.17 +4.2 +.6 +1.6/E UtlsB m SU 20.06 +4.2 +.3 +.9/E UtlsC m SU 20.05 +4.1 +.3 +.9/E ValA m LV 39.19 ... -3.1 +8.0/B ValB m LV 38.99 -.1 -3.3 +7.1/C ValC m LV 38.72 -.1 -3.4 +7.2/C ValI LV 39.41 ... -3.0 +8.2/B VirginiaMuniBdA m SL 10.90 -.4 -1.2 +1.8/B WestVRMuniBdA m SL 10.81 -.3 -1.1 +1.7/BMacquarie InvestmentPldCorePlusBond CI 9.97 -.3 -1.8 +1.2/B PldEmergingMkts d EM 8.72 -1.9 -.8 +2.4/E PldLbrSelIntlEq FV 15.22 +3.9 +1.7 +3.6/CMadisonDivIncY LV 26.06 +.7 -1.9 +9.6/A DiversIncA m MA 15.69 +.2 -2.3 +5.8/B InvsY LG 22.71 +.9 -.6 +10.5/C LgCpValA m LV 14.94 +3.6 +2.0 +8.5/B MidCpA m MG 9.48 +1.1 +.2 +7.4/CMainStayBalA m MA 31.93 +1.0 -1.8 +4.1/D BalI MA 32.00 +1.0 -1.7 +4.3/D EpchGlbEqYldI WS 19.15 +2.4 -3.6 +3.6/E EpchUSAllCpI LB 28.04 -.4 -1.5 +7.5/D EpchUSSmCpI SB 31.12 +.8 -2.5 +6.7/D EpochIntlChoI FB 35.81 +1.8 -.7 +1.9/E FltngRtA m BL 9.34 +.4 +1.4 +3.4/C FltngRtC m BL 9.35 +.4 +1.3 +2.6/E IdxdBdI CI 10.27 -.6 -2.6 +.3/D IncBldrA m IH 18.92 +1.8 -3.2 +3.1/C LgCpGrA m LG 9.77 -.2 +8.0 +11.6/B MAPA m LB 40.60 ... -.6 +7.1/D MAPC m LB 36.17 -.1 -.9 +6.1/E MAPI LB 41.83 ... -.5 +7.3/D MKCnvrtA m CV 17.37 -.2 +3.6 +6.4/A MKCommonStkA m LB 25.76 +.8 +.7 +9.1/B MKEMDbtA m EB 10.37 -.9 -3.4 +5.5/A MKGovtA m GI 8.06 -.7 -2.3 -.2/C MKIntlEqA m FG 17.05 +2.0 +.5 +6.7/B MKSP500IdxA m LB 47.62 -.6 -.9 +9.3/B MKSP500IdxI LB 48.23 -.6 -.8 +9.5/B MKTtlRetBdI CI 10.28 -.5 -2.7 +1.1/B MKTxAdvtSTBdI CS 9.51 +.1 +.4 +1.0/B MKTxFrBdA m ML 9.86 ... -1.0 +2.6/A MKUnconsBdA m NT 8.78 +.1 -.6 +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 5.63 +.2 -.4 +4.3/BMairs & PowerBalInv MA 90.70 +.9 -3.0 +5.1/C GrInv LB 117.38 +1.2 -3.1 +7.7/D SmCp d SB 24.89 +1.9 -1.7 +7.1/CManaged Account SeriAdvtgGlobalSmCp SW 13.53 +.2 +1.3 +6.7/D MidCapDiv MV 12.34 +2.8 +2.1 +7.9/BManning & NapierCorBdS CI 10.32 -.5 -2.5 +.4/D DiversTxEx MS 10.80 -.5 -1.4 +.4/C IntlSs FB 9.48 +.3 +1.0 +5.7/A NYTxEx SS 10.24 -.5 -1.5 +.4/C PrBlndCnsrvTrmS CA 13.43 -.3 -1.8 +2.0/E PrBlndExtndTrmS MA 17.11 -.6 -1.1 +2.8/E PrBlndMaxTrmS XM 20.93 -.5 +.6 +6.1/D PrBlndModTrmS CA 13.30 -.6 -1.4 +1.9/E UnconsBdS NT 10.30 ... -.8 +1.2/E WldOppsS FB 8.29 +.2 -.4 +3.0/EMarathon FundsVal LB 26.90 -1.1 -1.2 +8.0/DMarketeldA m LO 17.48 -.3 +1.5 +1.6/D I LO 17.70 -.3 +1.5 +1.9/DMarsico21stCentury b MG 29.30 -1.0 +6.3 +8.8/B FlexCptl b XM 14.25 -1.0 -.8 +3.9/E Foc b LG 18.31 -2.1 +7.3 +9.0/D Glb b WS 15.54 -1.1 +7.5 +10.4/A Gr b LG 18.92 -1.2 +7.4 +9.1/D IntlOpps b FG 20.95 -.2 +3.6 +8.2/AMassMutualPrmCorBdA m CI 10.33 -.7 -2.5 +.1 PrmCorBdAdmin CI 10.42 -.7 -2.4 +.4 PrmCorBdI CI 10.52 -.6 -2.3 +.7 PrmCorBdR5 CI 10.55 -.7 -2.4 +.6 PrmCorBdSvc CI 10.49 -.7 -2.4 +.5 PrmDiscpGrR5 LG 12.75 -.9 +1.9 +11.1/B PrmDiscpGrSvc LG 12.79 -.9 +1.9 +11.0/B PrmDiscpValR5 LV 16.33 +1.1 -1.0 +7.9/B PrmDiversBdR5 CI 9.66 -.5 -2.3 +1.0 PrmGlbAdmin WS 15.73 +.3 +.6 +8.7/A PrmGlbR5 WS 15.74 +.3 +.7 +8.9/A PrmHYI HY 8.97 +.2 -.7 +5.4 PrmHYR5 HY 9.02 +.3 -.7 +5.3 PrmInfPrtIncI IP 10.14 -.2 -1.6 +.9 PrmInfPrtIncR5 IP 10.15 -.2 -1.6 +.9 PrmIntlEqR5 FG 13.79 ... +.2 +5.4/C PrmMainStrtR5 LB 11.00 +.5 -2.3 +8.1/D PrmShrtDurBdA m CS 10.02 +.1 -.2 +1.0 PrmShrtDurBdI CS 10.16 +.2 +.1 +1.6 PrmShrtDurBdR5 CS 10.19 +.1 ... +1.5 PrmShrtDurBdSvc CS 10.12 +.1 ... +1.4 PrmSmCpOppsA m SB 14.42 +1.4 +.9 +7.2/C PrmSmCpOppsR5 SB 14.86 +1.4 +1.0 +7.7/C PrmStrEMkI EM 13.42 -.6 +.5 +5.8 Rsl2000SCIdxI SB 13.38 +2.8 +1.3 +8.4 RtrSmt2020A m TE 12.84 +.9 -.8 +3.7 RtrSmt2020Admin TE 12.91 +.9 -.7 +3.9 RtrSmt2020Svc TE 12.94 +.9 -.7 +4.0 RtrSmt2030A m TH 13.25 +1.4 -.6 +4.9 RtrSmt2030Admin TH 13.33 +1.4 -.5 +5.2 RtrSmt2030Svc TH 13.35 +1.5 -.4 +5.3 RtrSmt2040Admin TJ 13.17 +1.7 -.5 +5.6 RtrSmt2040Svc TJ 13.20 +1.7 -.5 +5.7 RtrSmtModA m MA 10.26 +1.0 -1.0 +3.7 RtrSmtModAdmin MA 10.24 +1.1 -.8 +4.0 RtrSmtModGrA m AL 10.76 +1.6 -.6 +5.2 RtrSmtModGrAdm AL 10.73 +1.6 -.5 +5.5 SP500IdxAdmin LB 18.36 +.4 +.2 +9.7/B SP500IdxI LB 18.60 +.4 +.3 +10.1/A SP500IdxR4 b LB 18.15 +.3 +.1 +9.6/B SP500IdxR5 LB 18.65 +.4 +.3 +10.0/A SP500IdxSvc LB 18.68 +.4 +.2 +9.9/A SelBlChpGrA m LG 19.81 -.8 +4.6 +13.4/A SelBlChpGrAdm LG 20.66 -.8 +4.7 +13.7/A SelBlChpGrR5 LG 21.13 -.8 +4.7 +13.9/A SelBlChpGrSvc LG 20.94 -.8 +4.7 +13.8/A SelDvrsValR5 LV 12.67 +3.7 -.9 +8.3 SelEqOpportsA m LB 15.65 +1.6 +.3 +8.2/C SelEqOpportsAdm LB 16.42 +1.6 +.3 +8.5/C SelEqOpportsI LB 16.92 +1.6 +.4 +8.8/C SelEqOpportsR5 LB 16.99 +1.6 +.4 +8.7/C SelEqOpportsSvc LB 16.66 +1.6 +.4 +8.6/C SelFdmtlValA m LV 11.36 +1.2 -1.7 +6.1/D SelFdmtlValAdm LV 11.51 +1.2 -1.6 +6.4/D SelFdmtlValI LV 11.43 +1.3 -1.6 +6.7/D SelFdmtlValR5 LV 11.49 +1.3 -1.5 +6.6/D SelGrOppsA m LG 10.02 -1.1 +7.3 +9.1/D SelGrOppsAdmin LG 10.80 -1.0 +7.4 +9.4/D SelGrOppsI LG 11.67 -1.0 +7.5 +9.7/D SelGrOppsR5 LG 11.54 -1.0 +7.4 +9.6/D SelGrOppsSvc LG 11.22 -1.0 +7.5 +9.5/D SelMCValI MV 13.58 +1.6 -.9 +7.8/B SelOverseasI FB 9.69 +3.3 -.5 +4.7 SelOverseasR5 FB 9.72 +3.3 -.5 +4.6 SelSmCoValI SV 11.29 +3.4 -1.2 +7.8 SelSmCoValR5 SV 11.35 +3.4 -1.3 +7.7 SelSmCpGrEqI SG 16.39 +1.5 +3.8 +7.9 SelSmCpGrEqR5 SG 16.20 +1.4 +3.7 +7.8 SelStratBdAdm CI 10.10 -.7 -2.9 +1.6/A SelStratBdR5 CI 10.13 -.7 -2.9 +1.8/A SelStratBdSvc CI 10.14 -.6 -2.8 +1.7/A SelTtlRetBdI CI 9.52 -.5 -2.4 +.9/C SelTtlRetBdR5 CI 9.51 -.4 -2.3 +.8/C SelTtlRetBdSvc CI 9.55 -.4 -2.3 +.8/C SelectMdCpGrA m MG 18.94 +.3 +2.4 +9.2 SelectMdCpGrAdm MG 20.43 +.3 +2.5 +9.5 SelectMdCpGrI MG 22.03 +.4 +2.6 +9.8 SelectMdCpGrR5 MG 21.83 +.4 +2.5 +9.7 SelectMdCpGrSvc MG 21.33 +.3 +2.5 +9.6Matrix AdvisorsAdvsVal LV 70.19 +.6 -2.0 +5.2/EMatthewsAsiaDivInv DP 19.63 +.8 -.5 +7.7/D AsiaGrInv DP 27.84 -2.2 +2.2 +9.6/B AsiaInnovtrInv PJ 14.16 -5.4 -.2 +9.7/A AsianGrIncInv PJ 16.92 -1.5 -3.1 +1.4/E ChinaInv CH 22.97 -3.9 +3.5 +8.7/A IndiaInv EI 34.46 +4.0 +.4 +8.8/C JapanInv JS 24.56 -.8 +1.8 +10.8/B KoreaInv MQ 6.70 +.3 -3.0 +7.7/A PacTigerInv PJ 30.74 -2.6 -2.9 +5.7/DMcKeeIntlEqInstl d FB 13.87 +2.0 ... +5.0/BMeederBalRetail b TV 11.45 +1.1 -1.3 +3.4 DynAllcRetail b XM 10.97 +1.0 +1.1 +6.4/C MuireldRetail b TV 7.55 +.7 +.1 +5.2/AMergerInv b NE 16.24 -1.2 +1.9 +1.5/CMeridianContrarianLgcy d MG 43.62 ... +4.0 +10.6/A GrLegacy d SG 42.76 +.4 +2.7 +11.1/AMerkHardCcyInv b IB 9.88 -3.0 ... +1.3/DMetropolitan WestFltngRtIncIs BL 10.06 +.4 +1.3 +3.4/C HYBdInstl HY 9.55 +.3 -.5 +3.2/D HYBdM b HY 9.55 +.1 -.7 +2.9/D IntermBdInstl CI 10.13 -.3 -1.5 +.5/D IntermBdM b CI 10.13 -.4 -1.6 +.2/E LowDurBdI CS 8.61 ... -.3 +.8/C LowDurBdM b CS 8.61 -.1 -.3 +.6/C StratIncInstl NT 7.94 -.1 -.3 +2.1/C TtlRetBdI CI 10.34 -.5 -2.3 +.7/C TtlRetBdM b CI 10.34 -.5 -2.3 +.5/D TtlRetBdPlan CI 9.73 -.4 -2.2 +.8/C UltraShrtBdIns UB 4.26 +.1 +.3 +.9/D UnconsBdI NT 11.78 +.1 -.3 +2.3/C UnconsBdM b NT 11.79 ... -.4 +2.0/DMillerOppC m MB 22.25 +1.0 -1.3 +2.7/E OppI MB 25.65 +1.0 -1.0 +3.7/EMondrianIntlEq FV 15.92 +3.4 +1.2 +3.6/CMonettaMonetta LG 18.75 -.3 -.7 +7.6/E YoungInv b LG 24.16 ... +.7 +10.0/CMorgan StanleyEuropeanEqIncB m ES 17.56 +1.2 -1.5 +.3/E GlbFIOppsA m IB 5.66 +.1 +.6 +3.0/A GlbFIOppsI IB 5.73 +.1 +.8 +3.3/A InsInAcIntlAlI d FB 14.39 +.3 -.5 +3.0/E InsInEMI d EM 27.48 -4.4 -1.6 +4.9/C InsInGlbFrnchI WS 24.36 +.3 -1.5 +9.4/A InsInGrA m LG 43.93 -1.9 +10.5 +15.7/A InsInGrI LG 46.05 -1.8 +10.6 +16.1/A InsInIntEqA m FB 17.69 +2.8 -.3 +3.0/D InsInIntEqI d FB 17.94 +2.9 -.2 +3.4/D InsIncSmCGrI d SG 11.36 -1.6 +4.2 +1.9/E InsIncUSRlEstI SR 13.83 +2.0 -8.8 +.1/D InsMidCpGrA m MG 15.42 -3.4 +8.1 +4.4/E InsMidCpGrI MG 18.21 -3.4 +8.2 +4.7/E InsShDrIncI CS 8.11 +.3 +.3 +3.2/A InstlCrPlsFIIns CI 10.81 -.5 -2.0 +4.4/A InstlGlbStrA m IH 16.88 +.1 +.2 +3.7/C InstlGlbStrIns IH 17.02 +.2 +.3 +4.1/B MltCpGrTrustA m LG 35.07 -1.6 +9.7 +15.4/A MltCpGrTrustI LG 38.59 -1.6 +9.8 +15.8/A USGovtSecB m CI 8.41 -.5 -2.1 +.7/C USGovtSecI CI 8.41 -.6 -2.0 +1.0/BMotley FoolGlbOppInv WS 23.94 -3.1 +5.4 +9.3/A SMCapGrInv MG 24.84 -2.1 +2.0 +9.3/BMuhlenkampMuhlenkamp LB 52.55 -1.6 -4.8 -.6/ENationwideA m LB 25.05 +.1 +.4 +9.0/C BdIdxA m CI 10.66 -.5 -2.7 +.1/E BdIdxInstl CI 10.64 -.4 -2.6 +.5/D GrInstl LG 12.67 -.2 +3.3 +9.9/D InDeAgrsA m XM 10.21 +.6 +.2 +6.9/B InDeAgrsSvc b XM 10.23 +.5 +.1 +6.8/B InDeCnsrvSvc b XY 10.21 +.1 -.9 +2.4/C InDeMdA m MA 10.10 +.4 -.3 +5.0/C InDeMdC m MA 9.89 +.4 -.5 +4.2/D InDeMdlyAgrC m AL 10.19 +.5 -.2 +5.4/D InDeMdlyAgrsA m AL 10.51 +.6 ... +6.2/B InDeMdlyAgrsSvc b AL 10.49 +.6 ... +6.1/B InDeMdlyCnsSvc b CA 10.20 +.4 -.6 +3.7/C InDeModSvc b MA 10.05 +.4 -.3 +4.9/C InstlSvc LB 24.63 +.1 +.4 +9.3/B IntlIdxA m FB 8.52 +2.4 +.6 +4.1/C IntlIdxR6 FB 8.58 +2.5 +.8 +4.6/C MidCpMktIdxA m MB 17.73 +.9 ... +8.3/B MidCpMktIdxIns MB 18.03 +1.0 +.1 +8.8/A S&P500IdxA m LB 16.01 +.4 +.1 +9.6/B S&P500IdxInsSv LB 16.11 +.4 +.2 +9.8/B S&P500IdxInstl LB 16.15 +.4 +.3 +10.1/A S&P500IdxSvc b LB 16.03 +.4 +.2 +9.7/B SmCpIdxA m SB 13.98 +1.0 +1.7 +8.1/B SmCpIdxInstl SB 14.27 +1.1 +1.8 +8.6/BNatixisIIOakmarkA m LB 24.32 +.6 +.1 +10.2/A IIOakmarkC m LB 21.13 +.6 -.1 +9.4/B IUSEqOppsA m LG 36.56 -.6 +1.2 +12.6/A IUSEqOppsC m LG 25.19 -.6 +1.0 +11.8/B IUSEqOppsY LG 42.37 -.6 +1.3 +12.9/A IVghnNlsnSCVlA m SB 18.11 +2.0 -.3 +5.9/DNeedhamGrRetail b MG 42.47 -1.5 -1.0 +2.5/ENeuberger BermanCorBdInstl CI 10.02 -.4 -2.1 +1.0/B EmMktsDbtInstl EB 9.02 -1.7 +.2 +4.4/B EmMktsEqInstl EM 20.88 -2.8 -2.9 +7.1 EmMktsEqR6 EM 20.90 -2.8 -2.9 +7.2 EqIncA m LV 13.04 +1.6 +.1 +6.5/D EqIncC m LV 12.96 +1.6 -.1 +5.7/D EqIncInstl LV 13.09 +1.7 +.3 +6.9/C FltngRtIncInstl BL 9.92 +.4 +1.3 +3.2/D FocInv LB 26.78 +.8 +.9 +7.6/D FocTrust b LB 26.76 +.8 +.8 +7.4/D GenesisAdv b SG 58.51 +1.0 +1.4 +9.3/C GenesisInstl SG 58.42 +1.1 +1.6 +9.9/B GenesisInv SG 58.49 +1.1 +1.5 +9.7/B GenesisR6 SG 58.39 +1.1 +1.6 +10.0/B GenesisTrust SG 58.53 +1.1 +1.5 +9.6/B GrtChinaEqIns CH 16.39 -4.9 +2.6 +10.4/A GuardianInstl LG 17.56 +.2 +.3 +9.0/D GuardianInv LG 17.55 +.2 +.3 +8.9/D GuardianTrust b LG 17.55 +.3 +.2 +8.7/D HiIncBdInstl HY 8.49 +.5 -.6 +3.2/D HiIncBdInv HY 8.48 +.5 -.6 +3.1/D HiIncBdR6 HY 8.49 +.5 -.7 +3.3/D IntlEqInstl FG 13.28 +.1 -.9 +5.3/C IntlEqInv FG 13.28 +.2 -.9 +5.2/C IntlSelInstl FG 13.07 ... -.1 +5.1/D IntrnsValInstl SB 16.79 +1.5 +2.8 +6.7/D LgCpValAdv b LV 30.44 +1.2 -2.8 +6.8/C LgCpValInstl LV 30.38 +1.3 -2.6 +7.3/C LgCpValInv LV 30.40 +1.3 -2.7 +7.1/C LgCpValTrust b LV 30.43 +1.3 -2.7 +7.0/C LgShA m LO 14.20 +.8 -1.3 +2.4 LgShC m LO 13.57 +.7 -1.5 +1.7 LgShInstl LO 14.48 +.8 -1.2 +2.8 MdCpGrInstl MG 15.12 -2.6 +2.7 +7.8/C MdCpGrInv MG 15.11 -2.6 +2.6 +7.6/C MdCpGrTrust MG 15.11 -2.6 +2.6 +7.5/C MltCpOppsA m LB 18.55 +.2 +.5 +10.5/A MltCpOppsInstl LB 18.68 +.2 +.6 +10.9/A MuniIntermBdIns MI 11.49 -.1 -1.5 +1.4 NYMuniIncInstl MN 16.80 -.3 -1.8 +1.1/C RlEsttA m SR 12.22 +.5 -6.8 +2.9/A RlEsttInstl SR 12.26 +.6 -6.6 +3.3/A RlEsttTrust b SR 12.22 +.6 -6.6 +3.1/A SclyRspnsvA m LB 38.75 +1.1 +1.5 +8.5/C SclyRspnsvC m LB 38.79 +1.0 +1.2 +7.7/D SclyRspnsvInstl LB 38.67 +1.1 +1.6 +8.9/C SclyRspnsvInv LB 38.72 +1.1 +1.5 +8.7/C SclyRspnsvR6 LB 38.66 +1.1 +1.6 +9.0/C SclyRspnsvTrust b LB 38.76 +1.1 +1.5 +8.5/C ShrtDurBdInstl CS 7.67 +.1 -.4 +.4/D ShrtDurHiIncIns HY 9.53 +.5 ... +2.5/E SmCpGrInv SG 37.99 -1.8 +8.3 +9.5/B StratIncA m MU 10.90 ... -1.3 +2.2 StratIncC m MU 10.89 -.1 -1.6 +1.5 StratIncInstl MU 10.89 ... -1.2 +2.6 StratIncR6 MU 10.88 ... -1.2 +2.6New AlternativesA f SW 54.09 +1.7 -2.6 +2.6/ENew CovenantBalGr MA 101.34 +.5 -.1 +4.7/C BalInc CA 20.99 +.2 -.8 +3.0/D Gr LG 42.22 +1.0 +.8 +7.3/E Inc CS 22.58 -.3 -1.9 +.7/CNicholasEqIncI MV 20.51 ... -.7 +4.6/E HiIncInstl HY 8.77 +.3 -1.5 +1.3/E III MG 28.16 ... +1.8 +7.8/C LtdEditionInstl SG 26.56 +.3 +.9 +8.4/C Nicholas LG 62.37 -.3 +.9 +2.7/E1919FinclSvcsA m SF 27.87 +1.1 +2.6 +16.5/A FinclSvcsC m SF 25.72 +1.1 +2.4 +15.7/A MrylndTxFrIncA m SI 15.35 -.3 -.9 +1.0/C SclyRspnsvBalA m MA 18.14 +.4 +1.2 +5.8/BNorth CountryEqGr LG 18.47 +.4 +3.2 +10.2/C IntermBd TW 9.85 -.4 -2.8 -.1/ENortheast InvestorsNorthstInvTrust HY 4.60 +1.3 -1.5 +.2/ENorthernActvMEmergMktEq d EM 22.05 -3.5 +1.5 +5.8/B ActvMIntlEq d FB 11.83 +1.5 +.8 +3.6/D ArizonaTxEx SI 10.35 -.3 -1.9 +1.8/A BdIdx CI 10.18 -.5 -2.6 +.6/D CAIntermTxEx MF 10.39 -.3 -1.5 +1.4/C CATxEx MC 11.31 -.3 -1.6 +2.1/C CorBd CI 9.89 -.5 -2.6 +.5/D EmMktsEqIdx d EM 12.81 -3.5 -.4 +4.7/C FI CI 9.84 -.3 -2.5 +.8/C GlbRlEsttIdx d GR 10.34 +1.5 -3.2 +2.6/B GlbTactAsstAllc IH 13.04 +.5 -1.0 +5.0/A HYFI d HY 6.74 +.8 -.1 +3.9/B HYMuni HM 8.62 -.3 -1.4 +2.7/D IncEq LV 14.14 +1.4 -1.2 +8.9/A IntermTxEx MI 10.31 -.3 -1.5 +1.5/C IntlEq d FB 10.34 +2.1 +.8 +2.8/E IntlEqIdx d FB 13.01 +2.4 +.8 +4.6/C LgCpCor LV 19.04 +.3 +.4 +8.7/A LgCpVal LV 16.17 +2.3 -.9 +6.1/D MidCpIdx MB 19.34 +.9 +.1 +8.9/A MltMgrGlbRlEstt d GR 10.38 +1.8 -3.5 +1.6/D ShrtBd CS 18.57 +.1 -.4 +.7/C ShrtIntermTxEx MS 10.16 -.3 -.6 +.4/D ShrtIntermUSGvt GS 9.56 -.1 -1.0 -.2/D SmCpCor SB 25.94 +1.2 +1.4 +7.8/C SmCpIdx SB 13.86 +1.0 +1.8 +8.5/B SmCpVal SV 23.06 +1.6 -1.5 +7.7/C StkIdx LB 31.69 +.4 +.3 +10.2/A TxEx ML 10.40 -.4 -1.8 +2.1/C USTrsIdx GI 20.76 -.6 -2.4 -.1/CNuveenAlAmrMuniBdA m ML 11.35 -.3 -1.7 +2.9/A AlAmrMuniBdC2 m ML 11.35 -.3 -1.9 +2.4/B ArizonaMuniBdA m SL 10.56 -.4 -2.0 +2.1/A CAMuniBdA m MC 10.96 -.4 -1.8 +2.9/B CAMuniBdI MC 10.97 -.3 -1.7 +3.1/B ClrdMuniBdA m SL 10.53 -.4 -1.6 +2.4/A CnctMuniBdA m SL 10.31 -.4 -1.6 +1.6/B CorBdI CI 9.41 -.3 -2.5 +.2/E CorPlusBdA m CI 10.65 -.2 -2.5 +1.0/C CorPlusBdI CI 10.63 -.2 -2.5 +1.2/B DivValA m LV 14.72 +2.0 -.1 +8.9/A DivValI LV 14.91 +2.0 -.1 +9.2/A GeorgiaMuniBdA m SL 10.42 -.4 -2.0 +1.2/C HYMuniBdA m HM 17.01 +.1 -1.0 +4.9 HYMuniBdC2 m HM 17.00 +.1 -1.1 +4.4 HYMuniBdI HM 17.01 +.2 -.9 +5.2 HiIncBdA m HY 7.58 +.3 -.4 +3.6/C HiIncBdI HY 7.61 +.5 -.3 +3.9/B IntermDrMnBdA m MI 9.04 ... -1.2 +2.0/B IntermDrMnBdI MI 9.06 -.1 -1.1 +2.2/A KansasMnBdA m SL 10.47 +.1 -.9 +1.8/B KentuckyMnBdA m SL 10.55 -.5 -1.7 +1.6/B LgCpValA m LV 26.45 +3.4 +1.9 +8.0/B LgCpValI LV 26.56 +3.4 +2.0 +8.3/B LouisianaMnBdA m SL 10.92 ... -1.3 +1.8/B LtdTrmMnBdA m MS 10.81 +.1 -.5 +.9/B LtdTrmMnBdC2 m MS 10.78 -.1 -.6 +.5/C LtdTrmMnBdI MS 10.77 +.1 -.5 +1.1/A MAMnBdA m MT 9.89 -.5 -2.0 +2.1/A MAMnBdI MT 9.88 -.4 -2.1 +2.2/A MNIntermMnBdA m SM 10.18 -.3 -1.4 +1.7/B MNIntermMnBdI SM 10.13 -.2 -1.4 +1.9/B MNMnBdA m SM 11.43 -.5 -1.9 +2.3/A MNMnBdI SM 11.42 -.4 -1.9 +2.5/A MichiganMnBdA m SL 11.22 -.5 -2.0 +1.9/A MichiganMnBdI SL 11.21 -.4 -1.9 +2.1/A MidCpGrOppsA m MG 38.13 -.5 +3.7 +6.2/D MidCpGrOppsI MG 46.04 -.5 +3.7 +6.5/D MidCpValI MV 41.12 +2.4 +.3 +9.1/A MissouriMnBdA m SL 11.07 -.4 -1.4 +2.5/A MrylndMnBdA m SL 10.48 -.3 -1.6 +2.2/A MrylndMnBdI SL 10.48 -.3 -1.5 +2.4/A NAMnBdA m SL 10.58 -.5 -2.4 +1.5/B NAMnBdI SL 10.62 -.5 -2.3 +1.7/B NWQIntlValI FV 26.65 +3.6 +1.5 +4.6/B NWQSmCpValA m SB 53.67 +2.3 +2.3 +8.9/B NWQSmCpValI SB 55.12 +2.3 +2.4 +9.1/B NYMnBdA m MY 10.71 -.5 -1.9 +2.3/B NYMnBdI MY 10.73 -.3 -1.8 +2.5/A NewJerseyMnBdA m MJ 11.14 -.4 -1.7 +2.6/B NewJerseyMnBdI MJ 11.18 -.3 -1.7 +2.8/A OhioMnBdA m MO 11.18 -.3 -1.6 +1.9/A OhioMnBdI MO 11.14 -.2 -1.5 +2.1/A OrgIntermMnBdI SI 10.01 -.4 -1.7 +1.3/B PEMnBdA m MP 10.67 -.2 -1.9 +2.0/C PEMnBdI MP 10.65 -.2 -1.8 +2.2/B RlEsttSecA m SR 18.64 +2.5 -7.3 +1.7/C RlEsttSecI SR 18.95 +2.6 -7.2 +2.0/B ShrtTrmBdA m CS 9.73 ... -.3 +.8/C ShrtTrmBdI CS 9.74 +.1 -.2 +1.0/B ShrtTrmMnBdI MS 9.96 -.2 -.1 +.6/C SmCpSelA m SB 9.53 +2.1 +3.6 +8.0/C SmCpValA m SV 25.46 +2.3 -1.0 +10.1/A SmCpValI SV 26.35 +2.3 -.9 +10.3/A StrBalAllcA m MA 10.58 +1.6 -.4 +3.6 StrBalAllcI MA 10.54 +1.5 -.4 +3.8 StrGrAllcA m MA 12.93 +2.4 +.2 +5.2 StrIncI MU 10.26 -.1 -2.1 +1.9/D TNMnBdA m SL 11.47 -.5 -1.7 +1.8/B TNMnBdC2 m SL 11.46 -.6 -1.9 +1.2/C VirginiaMnBdA m SL 10.89 -.3 -1.7 +2.2/A VirginiaMnBdI SL 10.86 -.4 -1.6 +2.4/A WscnMnBdA m SL 10.36 +.2 -1.3 +1.6/BOak AssociatesLiveOakHlthSci SH 18.99 +2.6 -2.2 +3.0/B PinOakEq LB 67.01 +.2 +1.7 +12.2/A RedOakTechSel ST 26.11 -1.2 +6.3 +19.6/B WhiteOakSelGr LG 88.98 -.7 +3.8 +13.5/AOak RidgeSmCpGrA m SG 16.06 -1.8 +3.3 +3.2/EOakmarkEqAndIncInv MA 31.79 +.1 -1.2 +5.4/B GlbInv WS 32.73 +.7 -1.2 +6.2/C GlbSelInv WS 18.80 +.7 -2.6 +7.4/B IntlInv FB 28.37 +1.7 -.7 +6.9/A IntlSmCpInv d FQ 17.41 +1.3 -1.9 +4.8/E Inv LB 84.68 +.7 +.4 +10.6/A SelInv LB 45.97 -.2 -3.7 +6.6/EOberweisChinaOpps m CH 15.69 -7.6 -1.6 +3.2/D IntlOpps m FR 25.34 -4.3 -.6 +11.2/B IntlOppsInstl d FR 12.70 -4.2 -.5 +11.4/B MicroCp m SG 25.66 +2.4 +2.1 +18.1/AOld WestburyAllCpCor LB 16.96 -.4 +1.7 +5.6/E FI CI 10.81 -.4 -1.7 -.1/E GlbSmMdCpStrat SW 16.91 +.2 +.9 +7.2/D LgCpStrats WS 14.48 ... +.1 +5.4/D MnBd MI 11.65 -.4 -1.6 +.5/E StratOpps IH 7.89 +2.1 +.9 +4.0/COlsteinAllCpValAdv LB 24.68 +.1 -.2 +4.6/E AllCpValC m LB 19.86 +.1 -.5 +3.5/EOppenheimerActvAllcA m AL 14.51 +1.4 -.5 +5.3 ActvAllcC m AL 14.17 +1.4 -.8 +4.5 ActvAllcR b AL 14.42 +1.3 -.6 +5.0 CnsrvInvA m CA 9.40 +.3 -1.2 +2.8 CnsrvInvC m CA 9.27 +.2 -1.5 +2.0 CptlAprcA m LG 58.32 -.6 -.1 +6.6/E CptlAprcC m LG 43.98 -.7 -.3 +5.8/E CptlAprcR b LG 54.98 -.7 -.2 +6.3/E CptlAprcY LG 63.06 -.6 ... +6.8/E CptlIncA m CA 10.04 +.7 -1.5 +3.0 CptlIncC m CA 9.71 +.6 -1.7 +2.2 CptlIncR b CA 9.90 +.7 -1.5 +2.8 DevMktsA m EM 43.94 -2.7 +.9 +6.0/B DevMktsC m EM 41.00 -2.8 +.6 +5.2/C DevMktsR b EM 42.20 -2.7 +.8 +5.7/C DevMktsY EM 43.34 -2.7 +.9 +6.2/B DiscvA m SG 81.23 -1.2 +4.8 +9.9/B DiscvC m SG 58.38 -1.3 +4.5 +9.0/C DiscvMCGrA m MG 20.50 -1.2 +2.8 +9.1/B DiscvMCGrC m MG 16.89 -1.3 +2.6 +8.2/B DiscvMCGrR b MG 19.18 -1.2 +2.7 +8.8/B DiscvY SG 91.54 -1.2 +4.8 +10.1/B DivOppA m LV 23.84 +2.1 -.5 +7.1/C EqIncA m LV 31.53 +.9 -2.2 +3.2/E EqIncC m LV 25.01 +.9 -2.5 +2.4/E EqIncR b LV 30.13 +.9 -2.3 +3.0/E EqInvA m WS 18.47 +.1 +.2 +6.6/C EqInvC m WS 17.97 +.1 -.1 +5.9/C EqInvR b WS 18.44 +.1 +.1 +6.4/C FdmtlAltsA m AM 26.81 +.4 ... +.7 FdmtlAltsC m AM 23.73 +.3 -.3 -.1 GlbA m WS 96.60 +.3 +.6 +9.0/A GlbAllcA m IH 19.54 -.4 -1.1 +4.0/B GlbAllcC m IH 18.66 -.5 -1.4 +3.2/C GlbAllcY IH 19.52 -.4 -1.0 +4.3/B GlbC m WS 88.86 +.3 +.4 +8.2/B GlbOppsA m SW 71.96 -5.0 +5.0 +24.8/A GlbOppsC m SW 63.49 -5.0 +4.7 +23.9/A GlbOppsR b SW 69.20 -5.0 +4.9 +24.5/A GlbOppsY SW 72.85 -4.9 +5.1 +25.1/A GlbR b WS 96.10 +.3 +.6 +8.7/A GlbStrIncA m MU 3.85 -.4 -1.1 +2.0/D GlbStrIncC m MU 3.84 -.4 -1.6 +1.2/E GlbStrIncR b MU 3.85 -.4 -1.4 +1.7/D GlbStrIncY MU 3.84 -.3 -1.3 +2.1/D GlbY WS 96.74 +.4 +.7 +9.3/A GoldSpecMnralA m SP 15.54 -.2 -5.8 +8.3/A GoldSpecMnralC m SP 14.22 -.2 -6.0 +7.5/B GoldSpecMnralR b SP 14.81 -.2 -5.9 +8.1/A IntlBdA m IB 5.91 -2.3 +.5 +4.1/A IntlBdC m IB 5.89 -2.3 +.4 +3.3/A IntlBdR b IB 5.90 -2.1 +.6 +3.9/A IntlBdY IB 5.91 -2.2 +.6 +4.4/A IntlDiversA m FG 18.45 -.2 +.9 +7.5/A IntlDiversC m FG 17.90 -.3 +.7 +6.7/B IntlDiversR b FG 18.21 -.2 +.8 +7.2/A IntlEqA m FB 22.10 +.4 -1.1 +5.7/A IntlGrA m FG 43.98 ... +.2 +5.4/C IntlGrC m FG 41.67 ... -.1 +4.6/D IntlGrR b FG 43.14 ... +.1 +5.1/D IntlGrY FG 43.73 ... +.3 +5.7/C IntlSmMidCoA m FR 51.41 +1.6 +3.8 +14.2/A IntlSmMidCoC m FR 47.26 +1.5 +3.5 +13.4/A IntlSmMidCoR b FR 49.10 +1.5 +3.7 +13.9/A IntlSmMidCoY FR 51.00 +1.6 +3.8 +14.5/A LtdTrmBdA m CS 4.47 +.2 -.3 +1.0/B LtdTrmBdC m CS 4.46 +.2 -.6 +.2/D LtdTrmBdY CS 4.49 +.2 -.2 +1.3/B LtdTrmGvtA m GS 4.33 -.1 -.4 +.2/B LtdTrmGvtC m GS 4.32 -.1 -.8 -.6/E LtdTrmGvtY GS 4.34 +.2 -.3 +.5/A MainStrtAllCpA m LB 17.93 +.3 -.1 +6.9/E MainStrtAllCpC m LB 16.37 +.2 -.4 +6.1/E MainStrtAllCpR b LB 17.41 +.3 -.2 +6.6/E MidCpValA m MV 56.50 +1.4 -1.6 +6.3/C MidCpValC m MV 46.42 +1.3 -1.8 +5.5/D MidCpValR b MV 54.05 +1.3 -1.6 +6.1/C MidCpValY MV 58.02 +1.4 -1.5 +6.6/C MnStrA m LB 49.78 +.4 -2.4 +8.1/D MnStrC m LB 47.11 +.3 -2.6 +7.2/D MnStrMidCpA m MB 26.88 +1.2 +1.2 +5.3/D MnStrMidCpC m MB 22.14 +1.1 +1.0 +4.5/D MnStrMidCpR b MB 25.48 +1.2 +1.1 +5.0/D MnStrMidCpY MB 29.06 +1.2 +1.3 +5.6/C MnStrR b LB 48.86 +.4 -2.5 +7.8/D MnStrY LB 49.37 +.4 -2.3 +8.3/C ModInvA m MA 12.15 +1.0 -.7 +4.4 ModInvC m MA 11.89 +.9 -1.0 +3.6 ModInvR b MA 12.07 +1.0 -.8 +4.2 RisingDivsA m LB 19.26 +.9 -.2 +5.9/E RisingDivsC m LB 16.27 +.8 -.5 +5.1/E RisingDivsR b LB 19.12 +.8 -.3 +5.6/E RisingDivsY LB 19.96 +.9 -.2 +6.1/E RlEsttA m SR 23.00 +2.3 -6.9 +.8/D RlEsttC m SR 22.34 +2.2 -7.1 .../E RlEsttR b SR 22.88 +2.3 -7.0 +.5/D RlEsttY SR 23.27 +2.4 -6.8 +1.0/C SrFltngRtA m BL 8.14 +.2 +1.5 +4.3/A SrFltngRtC m BL 8.15 +.1 +1.2 +3.6/C TotalReturnBdA m CI 6.62 -.2 -2.6 +.8/C TotalReturnBdC m CI 6.63 -.2 -2.8 .../E TotalReturnBdR b CI 6.62 -.2 -2.6 +.5/D TotalReturnBdY CI 6.58 -.2 -2.5 +1.1/B ValA m LV 37.19 +1.1 ... +7.0/C ValC m LV 35.46 +1.0 -.3 +6.2/D ValY LV 38.02 +1.1 ... +7.2/COppenheimer RochesteAMTFreeMnsA m HM 6.94 +.8 +3.3 +5.0/A AMTFreeMnsC m HM 6.89 +.9 +3.1 +4.3/B AMTFreeNYMnsA m MY 10.94 -.2 +2.3 +3.3/A AMTFreeNYMnsC m MY 10.95 -.2 +2.1 +2.5/A CAMnA m MC 8.31 +.7 +2.6 +4.3/A CAMnC m MC 8.27 +.6 +2.4 +3.5/A HYMnA m HM 7.19 +1.4 +4.7 +6.6/A HYMnC m HM 7.16 +1.4 +4.5 +5.8/A LtdTrmCAMnA m SS 3.10 +.6 +2.6 +1.2/A LtdTrmCAMnC m SS 3.09 +.5 +2.7 +.5/C LtdTrmNYMnA m SS 2.84 +.6 +3.9 -.1/E LtdTrmNYMnC m SS 2.82 +.2 +3.7 -1.0/E MnsA m MY 14.98 +.7 +3.9 +4.7/A MnsC m MY 14.94 +.7 +3.7 +3.8/A MnsY MY 14.98 +.7 +3.9 +4.8/A NewJerseyMnA m MJ 8.84 +.7 +7.0 +1.0/E NewJerseyMnC m MJ 8.85 +.7 +6.8 +.3/E PennsylvaniaMnA m MP 10.06 +.9 +4.6 +3.1/A PennsylvaniaMnC m MP 10.03 +.8 +4.3 +2.3/A ShrtDurHYMuniA m HM 4.22 +1.0 +5.7 +.2/E ShrtDurHYMuniC m HM 4.20 +1.0 +5.5 -.6/EOppenheimer SteelPatMLPAlphaA m LP 7.30 +7.0 -7.0 -9.1/B MLPAlphaC m LP 6.90 +6.9 -7.1 -9.7/C MLPAlphaPlusA m LP 5.91 +9.6 -9.8 -14.3/E MLPAlphaPlusY LP 6.05 +9.7 -9.6 -14.0/E MLPAlphaY LP 7.51 +7.1 -6.8 -8.8/B MLPIncA m LP 5.95 +8.3 -3.8 -8.6/B MLPIncCs m LP 5.57 +8.3 -4.1 -9.3/B MLPIncY LP 6.12 +8.4 -3.7 -8.4/A MLPSel40A m LP 7.85 +6.1 -4.3 -6.6/A MLPSel40C m LP 7.44 +6.1 -4.6 -7.3/A MLPSel40I LP 8.12 +6.1 -4.3 -6.3/A MLPSel40Y LP 8.09 +6.2 -4.3 -6.3/AOptimumFxdIncC m CI 9.25 -.5 -2.2 -.1/E FxdIncInstl CI 9.27 -.3 -1.8 +.9/C IntlInstl FB 14.76 +1.5 +1.5 +7.4/A LgCpGrC m LG 14.95 +.5 +4.7 +10.8/C LgCpGrInstl LG 18.89 +.6 +5.1 +11.9/B LgCpValC m LV 15.77 +.4 -2.4 +4.6/E LgCpValInstl LV 16.02 +.5 -2.0 +5.7/E SmMidCpGrIns SG 16.72 -1.5 +5.0 +7.3/D SmMidCpValIns SV 14.53 +1.0 -2.0 +3.1/EOsterweisOsterweis LB 19.47 +.9 -1.4 +1.4/E StrInc HY 11.29 +.3 +.5 +4.3/BPIA Mutual FundsShrtTrmSecAdv x UB 9.96 +.1 ... +.7/DPIMCOAlAstA m TV 12.04 +.1 -.7 +3.9 AlAstAdmin b TV 12.06 +.2 -.5 +4.1 AlAstAllAthA m TV 8.85 -.1 -.7 +2.4 AlAstAllAthC m TV 8.84 -.2 -.8 +1.6 AlAstAllAthIns TV 8.85 ... -.4 +2.8 AlAstAllAthP TV 8.85 -.1 -.6 +2.7 AlAstC m TV 11.99 +.1 -.8 +3.1 AlAstInstl TV 12.03 +.2 -.5 +4.4 AlAstP TV 12.06 +.2 -.5 +4.3 AlAstR b TV 11.97 +.1 -.6 +3.6 CAIntermMnBdIns MF 9.57 -.4 -1.5 +1.6 CAShrtDrMnIncIn SS 9.79 -.2 -.2 +.6 CmdPlsStrA m BB 6.60 +3.1 +6.8 -.5 CmdPlsStrIs BB 6.70 +3.1 +6.8 -.1 CmdPlsStrP BB 6.67 +3.1 +6.9 -.2 CmdtyRlRtStrA m BB 6.73 +2.0 +1.4 -3.9 CmdtyRlRtStrAdm b BB 6.77 +2.1 +1.5 -3.7 CmdtyRlRtStrC m BB 6.39 +1.9 +1.1 -4.6 CmdtyRlRtStrIns BB 6.90 +2.1 +1.6 -3.5 CmdtyRlRtStrP BB 6.88 +2.1 +1.6 -3.6 CrdtAbsRtInstl XS 10.07 +.2 ... +3.5 CrdtAbsRtP XS 10.03 +.1 -.1 +3.3 DivandIncA m IH 11.89 +3.3 +.2 +2.4 DivandIncC m IH 11.84 +3.2 ... +1.7 DiversIncA m MU 10.68 +.2 -1.3 +4.2 DiversIncC m MU 10.68 +.2 -1.6 +3.5 DiversIncInstl MU 10.68 +.2 -1.2 +4.7 DiversIncP MU 10.68 +.2 -1.2 +4.5 EMBdA m EB 10.25 -.3 -2.4 +4.1 EMBdInstl EB 10.25 -.3 -2.3 +4.4 EMBdP EB 10.25 -.3 -2.3 +4.3 EMCcyInstl CR 9.38 -2.2 +.7 +3.1/A EMCorpBdInstl EB 10.48 -.2 -1.0 +3.6 EMFullSpcBdIns EB 7.70 -1.8 +.3 +3.5/D EmergLclBdA m XP 7.56 -3.2 +2.1 +3.1/C EmergLclBdInstl XP 7.56 -3.1 +2.2 +3.5/B EmergLclBdP XP 7.56 -3.1 +2.2 +3.4/B EqSLSA m LO 11.60 +1.6 +.4 +2.4 EqSLSC m LO 11.12 +1.4 +.2 +1.6 EqSLSInstl LO 11.84 +1.5 +.5 +2.7 EqSLSP LO 11.76 +1.5 +.5 +2.6 ExtendedDrInstl GL 7.18 -3.1 -9.6 -1.3 FBdUSDHdgA m IB 10.73 -.2 +.9 +2.8 FBdUSDHdgC m IB 10.73 -.2 +.6 +2.0 FBdUSDHdgI IB 10.73 -.1 +1.0 +3.2 FBdUSDHdgP IB 10.73 -.1 +1.0 +3.1 FrgnBdUnHdgA m IB 10.12 -2.8 +1.0 +2.5 FrgnBdUnHdgAdm b IB 10.12 -2.8 +1.0 +2.7 FrgnBdUnHdgIns IB 10.12 -2.7 +1.1 +2.9 FrgnBdUnHdgP IB 10.12 -2.7 +1.1 +2.8 GNMAA m GI 10.69 -.6 -2.3 +.2 GNMAInstl GI 10.69 -.6 -2.2 +.6 GNMAP GI 10.69 -.6 -2.2 +.5 GlbAdvtStrBdIns IB 10.73 -.7 -.2 +2.9/B GlbBdUSDHdgA m IB 10.17 -.2 -.4 +2.2 GlbBdUSDHdgIns IB 10.17 -.1 -.3 +2.6 GlbBdUSDHdgP IB 10.17 -.1 -.4 +2.5 GlbBdUnHdgdAdm b IB 9.50 -1.6 -.4 +3.0 GlbBdUnHdgdIns IB 9.50 -1.6 -.3 +3.3 GlbMltAsstA m IH 12.47 +1.2 -.8 +2.9 GlbMltAsstC m IH 12.13 +1.1 -1.1 +2.1 GlbMltAsstInstl IH 12.58 +1.2 -.7 +3.4 HYA m HY 8.73 +.7 -1.0 +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 -.9 +4.2/B HYMnBdA m HM 8.96 +.2 -.2 +4.9 HYMnBdC m HM 8.96 +.2 -.4 +4.1 HYMnBdInstl HM 8.96 +.3 -.1 +5.2 HYMnBdP HM 8.96 +.2 -.1 +5.1 HYP HY 8.73 +.7 -1.0 +4.1/B HYSpectrumA m HY 9.78 +.5 -.6 +4.8 HYSpectrumInstl HY 9.78 +.5 -.5 +5.1 HYSpectrumP HY 9.78 +.5 -.5 +5.0 IncA m MU 12.10 ... -.9 +4.9/A IncAdmin b MU 12.10 ... -.9 +5.1/A IncC m MU 12.10 ... -1.1 +4.1/A IncInstl MU 12.10 +.1 -.8 +5.3/A IncP MU 12.10 +.1 -.8 +5.2/A IncR b MU 12.10 ... -1.0 +4.6/A InRspMlAstIns XY 8.72 +.2 -.3 +2.4 InvGdCpBdA m TW 10.13 -.8 -2.9 +2.4 InvGdCpBdAdm b TW 10.13 -.8 -2.8 +2.6 InvGdCpBdC m TW 10.13 -.9 -3.1 +1.7 InvGdCpBdIns TW 10.13 -.8 -2.7 +2.8 InvGdCpBdP TW 10.13 -.8 -2.8 +2.7 LngDrTtlRetIns CL 10.28 -.9 -5.5 +2.2/B LngTrmCrdtInstl CL 11.52 -.8 -5.3 +3.5/A LngTrmCrdtP CL 11.52 -.8 -5.3 +3.4/A LngTrmUSGvtA m GL 5.78 -2.3 -7.0 -1.0 LngTrmUSGvtIns GL 5.78 -2.3 -6.9 -.7 LowDrA m CS 9.76 -.3 -.6 +.6 LowDrAdmin b CS 9.76 -.3 -.6 +.7 LowDrC m CS 9.76 -.3 -.7 +.3 LowDrIIInstl CS 9.64 -.1 -.6 +1.0 LowDrInstl CS 9.76 -.2 -.5 +.9 LowDrP CS 9.76 -.3 -.5 +.8 LowDrR b CS 9.76 -.3 -.7 +.3 LowDurESGIns CS 9.42 -.2 -.7 +.6 LowDurIncA m CS 8.54 +.5 +.5 +4.3/A LowDurIncC m CS 8.54 +.4 +.4 +4.0/A LowDurIncInstl CS 8.54 +.5 +.6 +4.7/A LowDurIncP CS 8.54 +.5 +.6 +4.6/A MnBdA m ML 9.68 -.1 -1.1 +3.0 MnBdC m ML 9.68 -.2 -1.2 +2.5 MnBdInstl ML 9.68 -.1 -1.0 +3.3 MnBdP ML 9.68 -.1 -1.0 +3.2 ModDrInstl CI 9.99 -.7 -1.5 +.9 MortgOppsInstl NT 10.97 -.1 ... +3.7 MrtgBckdScA m CI 10.25 -.6 -1.8 +1.5 MrtgBckdScIns CI 10.25 -.6 -1.7 +1.9 NYMnBdA m MN 11.03 -.2 -1.3 +2.1 NYMnBdInstl MN 11.03 -.2 -1.2 +2.4 RAEFdmAdPLUSIns NE 10.25 +1.6 +1.1 +.5 RAEFdmPLA m LV 7.24 +3.6 -.3 +8.8 RAEFdmPLC m LV 6.69 +3.6 -.4 +8.0 RAEFdmPLEMGIns EM 11.23 -.5 +1.2 +7.2 RAEFdmPLInstl LV 7.60 +3.7 -.2 +9.2 RAEFdmPLIntlIns FV 9.95 +4.0 +1.3 +6.5 RAEFdmPLP LV 7.55 +3.7 -.2 +9.1 RAEFdmPLSmInstl SV 11.86 +4.7 +.8 +9.7 RlEstRlRtStrA m SR 6.87 +1.8 -9.7 +.2 RlEstRlRtStrIns SR 7.59 +1.9 -9.6 +.6 RlRetA m IP 10.79 -.3 -1.8 +.2 RlRetAdmin b IP 10.79 -.3 -1.7 +.3 RlRetAsstInstl IP 8.23 -.4 -4.3 +.4 RlRetC m IP 10.79 -.3 -1.9 -.3 RlRetInstl IP 10.79 -.2 -1.6 +.6 RlRetP IP 10.79 -.3 -1.7 +.5 RlRetR b IP 10.79 -.3 -1.8 -.1 ShrtAsstInvmIns UB 10.05 +.3 +.7 +1.6 ShrtDrMnIncA m MS 8.33 -.1 -.3 +.4 ShrtDrMnIncIns MS 8.33 -.1 -.2 +.8 ShrtTrmA m UB 9.88 +.4 +.6 +1.8/A ShrtTrmAdm b UB 9.88 +.4 +.6 +1.8/A ShrtTrmC m UB 9.88 +.3 +.5 +1.5/A ShrtTrmIns UB 9.88 +.4 +.7 +2.1/A ShrtTrmP UB 9.88 +.4 +.7 +2.0/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Friday, April 27, 2018

PAGE 51

ShrtTrmR b UB 9.88 +.3 +.6 +1.6/A SrFltngRtA m BL 9.90 +.3 +1.0 +2.9 SrFltngRtIns d BL 9.90 +.4 +1.1 +3.3 StkPlsShrtIns BM 8.49 -1.8 +1.2 -7.5 StkPlsShrtP BM 8.47 -1.9 +1.0 -7.6 StksPLUSA m LB 10.44 +2.0 -1.2 +9.0 StksPLUSAbRtA m LB 10.47 +2.2 -.5 +9.8 StksPLUSAbRtC m LB 9.54 +2.1 -.7 +8.9 StksPLUSAbRtIns LB 10.65 +2.3 -.4 +10.2 StksPLUSAbRtP LB 10.52 +2.2 -.4 +10.1 StksPLUSC m LB 9.92 +2.0 -1.3 +8.5 StksPLUSIUHdIns FB 6.90 +2.8 +.3 +4.8 StksPLUSIUSDHA m FB 8.03 +5.5 -.5 +4.2 StksPLUSIUSDHC m FB 7.40 +5.4 -.7 +3.4 StksPLUSIUSDHIn FB 8.44 +5.5 -.4 +4.6 StksPLUSIUSDHP FB 8.37 +5.5 -.4 +4.5 StksPLUSIns LB 11.24 +2.0 -1.0 +9.5 StksPLUSLngDrIn XM 6.64 ... -7.2 +10.5 StksPLUSSmA m SB 10.45 +3.0 +1.6 +9.2 StksPLUSSmC m SB 9.64 +2.8 +1.2 +8.3 StksPLUSSmIns SB 10.68 +3.0 +1.7 +9.6 StksPLUSSmP SB 10.60 +3.0 +1.7 +9.5 TotRetESGIns CI 8.82 -1.1 -2.8 +.8 TotRetESGP CI 8.82 -1.1 -2.8 +.7 TtlRetA m CI 9.96 -.7 -2.4 +.8/C TtlRetAdm b CI 9.96 -.7 -2.4 +1.0/B TtlRetC m CI 9.96 -.8 -2.6 +.1/E TtlRetIIIns CI 9.36 -.7 -2.5 +1.2 TtlRetIVIns CI 10.11 -1.0 -2.9 +.8 TtlRetIns CI 9.96 -.7 -2.3 +1.2/B TtlRetP CI 9.96 -.7 -2.3 +1.1/B TtlRetR b CI 9.96 -.7 -2.5 +.6/D UncnsBdA m NT 10.77 -.1 +.4 +2.9/B UncnsBdC m NT 10.77 -.2 +.1 +2.1/C UncnsBdIns NT 10.77 -.1 +.5 +3.3/B UncnsBdP NT 10.77 -.1 +.4 +3.2/BPNCCorFI b CI 16.36 -.4 -2.4 +.4/D DiversEq b LB 27.45 +.5 +.4 +5.8/E IntermBdI CI 10.60 -.2 -1.8 +.2/E IntermTxExBdI MI 9.23 -.4 -1.9 +1.3/D IntlEqA m FG 24.51 -.2 +1.2 +6.7/B IntlEqIns FG 24.74 -.1 +1.2 +7.1/B LtdMatBdIns CS 9.96 ... -.5 +.3/D MltFctrLgCpGrI LG 38.52 -1.2 +1.3 +9.9/D MltFctrLgCpValI LV 25.15 +.5 -2.1 +6.0/D SmCpI SG 24.36 +.8 +1.7 +6.0/E TtlRetAdvtgIns CI 10.41 -.3 -2.6 +.6/D TxExLtdMatBdIns MS 10.13 -.4 -.9 +.4/C UltraShrtBdI UB 9.87 +.1 +.2 +.6/DPRIMECAP OdysseyAgrsGr MG 47.65 -6.0 +7.5 +15.4/A Gr LG 39.28 -4.0 +5.4 +15.1/A Stk LB 31.77 -1.1 -.4 +11.4/APacic CapitalTxFrSecY MI 9.95 -.3 -1.5 +1.5/C TxFrShrtIntrScY MS 9.94 -.4 -.7 +.4/CPacic FundsOptmzAgrsGrA m XM 17.08 +2.2 -.4 +6.5 OptmzAgrsGrC m XM 16.63 +2.1 -.6 +5.7 OptmzCnsrA m XY 11.16 +.1 -1.5 +2.4 OptmzCnsrC m XY 10.91 ... -1.7 +1.6 OptmzGrA m AL 15.47 +1.7 -.9 +5.6 OptmzGrB m AL 15.23 +1.7 -1.1 +4.8 OptmzGrC m AL 15.18 +1.7 -1.1 +4.8 OptmzModA m MA 14.22 +1.1 -1.1 +4.7 OptmzModB m MA 14.02 +1.0 -1.3 +3.9 OptmzModC m MA 14.00 +1.1 -1.3 +3.9 OptmzModCnsrA m CA 12.52 +.6 -1.3 +3.5 OptmzModCnsrC m CA 12.27 +.5 -1.5 +2.8ParadigmVal d SB 50.45 -.4 +3.0 +10.5/AParametricEmMktsInstl EM 15.89 -1.7 +.6 +4.1/D EmMktsInv b EM 15.82 -1.8 +.6 +3.8/D TxMgEMktIs EM 52.64 -1.9 +.7 +4.2/DParnassusCorEqInv LB 43.08 +1.8 +1.3 +9.0/C FI CI 16.04 -.5 -2.5 +.6/D Parnassus LB 46.73 -.2 -3.2 +6.9/EPaxBalIndvInv b MA 22.58 +.3 -.4 +5.1/C ESGBtQlIndvInv b LB 19.63 +.4 -.3 +8.2/D HYBdIndvInv b HY 6.63 +.6 -.7 +3.5/CPaydenCAMnInc MF 10.05 -.2 -1.6 +1.8/B CorBdInv CI 10.40 -.6 -2.2 +1.8/A EmMktsBdInv EB 13.71 -.7 -2.5 +5.1/B EqInc LV 16.39 +1.9 -.5 +9.1/A GNMAInv GI 9.12 -.4 -2.2 +.1/B GlbFI IB 9.00 -.5 -.9 +1.9/C GlbLowDr IB 9.96 +.1 -.2 +.9/E HiIncInv HY 6.40 +.5 -.7 +3.7/C LowDr CS 9.97 +.2 -.1 +.9/B LtdMat UB 9.46 +.2 +.5 +1.1/B USGvtInv GS 10.19 -.1 -1.1 .../CPear TreePlrsFgnVlInstl FV 22.11 +2.4 ... +5.8/A PlrsFgnVlOrd b FV 22.15 +2.4 -.1 +5.5/A PlrsSmCpOrd b SB 25.68 +.3 -1.6 +6.1/D PnAgrEMOrdinary b EM 22.79 -2.7 -1.8 +.2/E QualOrd b LB 19.00 +.2 -1.3 +10.7/APerformanceMnBdInstl d MI 23.62 -.4 -2.3 +2.6/A StrBd d MU 22.30 -.1 -.5 +4.3/APermanentI CA 40.70 -.3 -1.2 +3.8/BPerrittMicroCpOppsInv d SB 30.94 +2.6 +3.1 +8.7/B UltraMicroCp d SB 16.55 +.7 -4.2 +9.2/BPioneerA m LB 28.79 -.2 +.1 +9.0/C AMTFreeMnA m ML 14.19 -.4 -2.2 +2.3/B AMTFreeMnY ML 14.15 -.4 -2.1 +2.6/B BalA m MA 9.41 ... -.7 +4.9/C BdA m CI 9.46 -.3 -1.9 +1.5/A BdC m CI 9.36 -.3 -2.1 +.8/C BdY CI 9.37 -.3 -1.9 +1.8/A C m LB 25.13 -.2 -.1 +8.1/D CorEqA m LB 20.96 +.4 +1.8 +9.6/B CorEqY LB 21.20 +.5 +1.9 +9.9/A DiscpGrA m LG 18.42 -1.3 +1.2 +9.2/D DiscpValA m LV 15.75 ... -1.1 +8.4/B DiscpValC m LV 15.45 -.1 -1.3 +7.6/C DiscpValY LV 15.83 +.1 -1.0 +8.7/A EqIncA m LV 35.46 +1.8 -.5 +10.3/A EqIncC m LV 34.82 +1.8 -.7 +9.5/A EqIncR b LV 36.08 +1.8 -.6 +9.9/A GlbHYA m HY 8.91 -.2 -.4 +4.0/B GlbHYC m HY 8.89 -.2 -.6 +3.3/D GlbHYY HY 8.75 -.1 -.3 +4.3/B HYA m HY 9.58 +.5 -.3 +3.5/C HYC m HY 9.79 +.5 -.5 +2.8/E HYY HY 9.59 +.5 -.2 +3.8/C HiIncMnA m HM 7.25 +.1 +.8 +4.6/A HiIncMnC m HM 7.25 +.1 +.5 +3.8/B IntlEqA m FB 24.78 +2.1 +.6 +5.0/B MidCpValA m MV 24.29 -.1 -3.8 +5.2/D RlEsttA m SR 22.69 +2.2 -7.2 +1.0/C SelMidCpGrA m MG 42.94 -2.0 +2.3 +8.8/B SelMidCpGrY MG 46.41 -2.0 +2.4 +9.1/B ShrtTrmIncY CS 9.38 +.1 +.1 +1.3/A SolusBalA m IH 12.08 +1.5 -1.2 +2.3 SolusBalC m IH 11.10 +1.5 -1.4 +1.6 StrIncA m MU 10.53 -.3 -1.7 +2.5/C StrIncC m MU 10.30 -.5 -1.9 +1.8/D StrIncR b MU 10.70 -.4 -1.9 +2.2/D StrIncY MU 10.53 -.3 -1.6 +2.9/C Y LB 29.15 -.1 +.2 +9.2/BPolarisGlbVal d SW 27.46 +1.9 -.9 +7.7/CPortfolio 21GlbEqR b WS 43.08 +.1 +.2 +8.1/BPraxisGenesisBalA m MA 13.61 +.3 -.6 +4.4/D GenesisGrA m AL 15.11 +.6 +.1 +5.6/C GrIdxA m LG 23.62 -.4 +2.5 +11.2/B ImpactBdA m CI 10.09 -.6 -2.3 +.5/DPrincipalCAMnA m MF 10.26 -.4 -2.1 +2.5/A CorPlusBdA m CI 10.58 -.4 -2.8 +.8/C CorPlusBdIns CI 10.58 -.3 -2.5 +1.2/B CorPlusBdJ m CI 10.66 -.3 -2.6 +.9/C CptlAprcA m LB 61.59 -.1 ... +8.7/C CptlAprcC m LB 47.87 -.2 -.3 +7.8/D DiversIntlA m FB 14.05 +1.5 +.4 +5.1/B DiversIntlIns FB 13.98 +1.5 +.6 +5.6/A DiversIntlJ m FB 13.89 +1.5 +.5 +5.3/B EqIncA m LV 30.89 +.9 -1.3 +8.4/B EqIncC m LV 30.09 +.9 -1.6 +7.6/C GvtHiQualBdA m GI 10.08 -.2 -1.9 +.1/B HYA m HY 7.31 +.5 -1.0 +4.4/B HYC m HY 7.39 +.4 -1.1 +3.6/C HYIIns HY 9.66 +.2 -.1 +3.6/C IncA m CI 9.29 -.2 -1.8 +1.3/B InProtIns IP 8.43 ... -1.2 +.3/C IntlEMA m EM 29.87 -4.1 -.3 +5.6/C IntlEMJ m EM 28.76 -4.1 -.3 +5.7/C IntlIIns FG 17.03 -1.5 -.5 +5.7/C LCpSP500IdxA m LB 17.56 +.4 +.2 +9.7/B LCpSP500IdxIs LB 17.55 +.4 +.2 +10.1/A LCpSP500IdxJ m LB 17.39 +.5 +.2 +9.8/B LfTm2010Ins TA 13.45 +.4 -.6 +3.5/C LfTm2010J m TA 13.40 +.4 -.7 +3.3/D LfTm2020A m TE 14.28 +.6 -.3 +4.3/C LfTm2020Ins TE 14.19 +.6 -.2 +4.7/B LfTm2020J m TE 14.11 +.6 -.3 +4.5/B LfTm2030A m TH 14.80 +.6 ... +5.4/C LfTm2030Ins TH 14.76 +.7 +.1 +5.8/B LfTm2030J m TH 14.72 +.7 +.1 +5.6/C LfTm2040A m TJ 15.50 +.6 +.5 +6.0/D LfTm2040Ins TJ 15.78 +.6 +.5 +6.4/C LfTm2040J m TJ 15.65 +.6 +.5 +6.2/C LfTm2050Ins TN 15.79 +.6 +.8 +6.9/C LfTm2050J m TN 15.36 +.7 +.7 +6.6/C LfTmStrIncIns RI 12.24 +.2 -.9 +2.8/C LfTmStrIncJ m RI 12.18 +.2 -1.0 +2.5/C LgCpGrA m LG 9.51 -1.3 +5.4 +9.5/D LgCpGrIIns LG 15.44 -.1 +7.0 +13.5/A LgCpGrIJ m LG 12.84 -.2 +7.0 +13.2/A LgCpGrIns LG 10.13 -1.3 +5.7 +10.0/C LgCpGrJ m LG 8.77 -1.2 +5.5 +9.7/D LgCpValA m LV 10.92 +2.4 +.1 +6.8/C LgCpValIIIIns LV 16.80 +1.8 -.8 +7.9/B LgCpValIIIJ m LV 16.58 +1.8 -.8 +7.6/C LgCpValJ m LV 10.65 +2.4 +.1 +6.9/C MdCpA m MG 26.58 -.6 -.6 +8.7/B MdCpGrIIIIns MG 11.46 -1.9 +3.1 +7.3/C MdCpGrJ m MG 7.09 -2.1 +1.7 +7.7/C MdCpJ m MG 25.61 -.6 -.5 +8.8/B MdCpSP400IdxJ m MB 20.85 +.9 ... +8.5/A MdCpValIIIJ m MV 19.28 +.6 -4.0 +4.9/E MdCpValIIns MV 15.01 +1.6 -.4 +5.7/D PrefSecIns RR 10.06 -.3 -1.6 +4.6/C RlEsttSecA m SR 22.31 +2.1 -5.7 +2.9/A RlEsttSecIns SR 22.33 +2.1 -5.6 +3.3/A RlEsttSecJ m SR 21.67 +2.1 -5.7 +3.1/A SAMgBA m MA 15.86 +.6 -.4 +5.0/C SAMgBC m MA 15.61 +.5 -.7 +4.2/D SAMgCnsBA m CA 12.10 +.3 -.8 +3.7/C SAMgCnsBC m CA 11.97 +.3 -1.0 +3.0/D SAMgCnsGA m AL 18.21 +.7 -.1 +6.3/B SAMgCnsGC m AL 16.94 +.7 -.2 +5.5/C SAMgmtFlxIncA m XY 12.27 +.2 -1.3 +2.7/B SAMgmtFlxIncC m XY 12.14 +.1 -1.6 +2.0/D SAMgmtStrGrA m XM 20.58 +.5 ... +6.5/C SAMgmtStrGrC m XM 18.76 +.5 -.2 +5.8/D ShrtTrmIncA m CS 12.04 +.1 -.4 +1.0/B SmCpA m SB 23.64 +2.0 +3.6 +7.7/C SmCpGrIIns SG 14.43 -.6 +3.7 +9.9/B SmCpGrIJ m SG 10.78 -.6 +3.6 +9.6/B SmCpIns SB 25.34 +2.1 +3.7 +8.2/B SmCpJ m SB 22.64 +2.0 +3.6 +7.9/C SmCpSP600IdxIns SB 27.81 +1.7 +2.7 +11.0/A SmCpSP600IdxJ m SB 26.39 +1.7 +2.6 +10.7/A SmCpValIIIns SV 13.18 +1.9 ... +6.9/C TxExBdA m MI 7.09 -.2 -1.3 +2.2/AProFundsBtchUltrSctInv LE 59.68 -2.7 -4.5 -4.4/E BullInv LE 122.08 +.3 -.3 +8.2/D IntUltraSectInv LE 81.73 -1.0 +18.4 +30.9/A NASDAQ100Inv LG 65.76 -1.7 +3.6 +12.7/A UltBullInv LE 56.56 +.2 -1.9 +16.0/B UltMidCpInv LE 43.03 +1.3 -2.2 +13.0/B UltNASDAQ100Inv LE 64.10 -3.9 +5.2 +24.6/A UltSmCpInv LE 60.33 +1.4 +1.1 +11.6/CProspectorOpp m MV 21.23 +1.7 +1.8 +10.0/AProvident TrustTrustStr LG 15.19 +1.1 +3.1 +14.0/APrudentialBalA m MA 15.66 +.4 -.9 +5.9/B BalZ MA 15.78 +.4 -.7 +6.2/A CAMnIncA m MF 10.39 -.3 -1.4 +1.9/B CorBdZ CI 9.63 -.5 -2.5 +1.0/C FinclSvcsA m SF 14.71 +.2 +2.5 +3.5/E GlbRlEsttA m GR 22.99 +2.0 -4.4 +.5/E GlbRlEsttC m GR 22.50 +2.0 -4.5 -.2/E GlbRlEsttZ GR 23.10 +2.0 -4.2 +.8/D GlbTtlRetA m IB 6.77 -2.0 -.2 +4.0/A GvtIncA m GI 9.23 -.5 -2.4 -.2/C GvtIncZ GI 9.21 -.6 -2.3 +.1/B HYA m HY 5.41 +.7 -.1 +5.0/A HYB m HY 5.40 +.5 -.3 +4.5/A HYC m HY 5.40 +.4 -.4 +4.2/B HYZ HY 5.42 +.5 -.1 +5.3/A JenniFocGrA m LG 15.12 -2.1 +8.7 +13.7/A JenniFocGrC m LG 12.38 -2.1 +8.5 +12.9/A Jsn2020FocA m LG 15.04 -.5 +3.0 +9.7/D Jsn2020FocC m LG 10.60 -.6 +2.8 +9.0/D Jsn2020FocZ LG 16.69 -.5 +3.2 +10.1/C JsnBlndA m LG 21.48 ... +3.1 +8.1/E JsnDiverGrA m LG 13.14 -1.0 +6.3 +11.0/B JsnEqIncC m LB 15.18 +.1 -.5 +2.7/E JsnEqOppA m LB 19.65 +.5 +1.1 +7.4/D JsnGrA m LG 38.25 -1.3 +5.6 +12.7/A JsnGrC m LG 30.78 -1.3 +5.4 +11.9/B JsnGrZ LG 41.17 -1.3 +5.7 +13.0/A JsnHlthSciA m SH 45.30 -1.4 +1.1 +.7/C JsnHlthSciC m SH 34.61 -1.5 +.9 .../D JsnHlthSciZ SH 49.85 -1.4 +1.2 +1.0/C JsnMidCpGrA m MG 35.72 -.5 +1.3 +5.0/E JsnMidCpGrC m MG 27.77 -.5 +1.1 +4.3/E JsnMidCpGrZ MG 38.58 -.4 +1.4 +5.3/E JsnNatrlResA m SN 39.99 +6.4 +2.7 -1.1/C JsnSmCoA m SG 25.42 +1.0 +1.9 +7.7/D JsnSmCoC m SG 14.03 +1.0 +1.7 +7.0/D JsnSmCoZ SG 27.38 +1.1 +2.0 +8.0/D JsnUtilityA m SU 13.72 +3.1 -2.1 +3.1/D JsnUtilityC m SU 13.66 +3.0 -2.3 +2.4/D JsnUtilityZ SU 13.73 +3.1 -2.1 +3.4/D JsnValA m LV 20.11 +1.0 -.9 +4.6/E MuniHighIncomeA m HM 10.10 -.2 -.8 +3.3/C MuniHighIncomeC m HM 10.10 -.2 -1.1 +2.6/E NtnlMnA m MI 14.49 -.3 -1.6 +1.8/B QMADefesvEqA m LB 14.45 +.1 -2.4 +6.5/E QMAIntlEqA m FV 7.98 +.4 +.1 +3.8/B QMALgCpCorEqA m LB 16.63 +.8 +.1 +9.7/B QMAMdCpValC m MV 18.59 +.8 -3.4 +5.2/D QMASmCpValZ SV 19.70 +1.0 -2.5 +7.8/C QMAStkIdxI LB 52.22 +.4 +.3 +10.1/A QMAStkIdxZ LB 52.22 +.4 +.3 +10.0/A ShrtTrmCorpBdA m CS 10.75 -.1 -1.1 +.9/C TtlRetBdA m CI 14.11 -.6 -2.7 +1.7/A TtlRetBdC m CI 14.10 -.6 -2.8 +1.0/C TtlRetBdZ CI 14.06 -.6 -2.6 +2.0/APutnamAMTFreeMnA m ML 14.82 -.4 -1.8 +1.8 AbsRet100A m NT 10.04 +.3 +.9 +1.8 AbsRet100Y NT 10.07 +.4 +1.0 +2.1 AbsRet300A m NT 9.81 +.4 +1.6 +2.5 AbsRet300C m NT 9.76 +.3 +1.3 +1.7 AbsRet300Y NT 9.82 +.4 +1.7 +2.7 AbsRet500A m AM 10.71 +1.3 -1.4 +1.4/B AbsRet500C m AM 10.51 +1.2 -1.6 +.6/B AbsRet500Y AM 10.76 +1.3 -1.3 +1.6/A AbsRet700A m AM 11.95 +1.9 -2.0 +1.9/A AbsRet700C m AM 11.60 +1.8 -2.3 +1.1/B AbsRet700Y AM 11.99 +1.9 -2.0 +2.1/A CATxExIncA m MC 7.96 -.4 -1.8 +2.1/C CnvrtSecA m CV 25.65 -.7 +1.1 +4.2 CnvrtSecY CV 25.63 -.7 +1.1 +4.5 CptlOppsA m SB 13.67 +1.9 +1.3 +4.3 CptlSpectrumA m AL 33.07 +.2 -3.5 -2.3/E CptlSpectrumB m AL 31.47 +.1 -3.7 -3.1/E CptlSpectrumC m AL 31.40 +.1 -3.7 -3.1/E CptlSpectrumY AL 33.47 +.2 -3.5 -2.1/E DiversIncA m NT 7.10 +.7 +2.5 +3.8/A DiversIncC m NT 6.97 +.7 +2.2 +3.0/B DiversIncM m NT 6.97 +.9 +2.6 +3.6/A DynAstAlcBalA m MA 15.12 +1.2 -.8 +5.3/B DynAstAlcBalB m MA 15.04 +1.1 -1.1 +4.5/D DynAstAlcBalC m MA 14.69 +1.1 -1.1 +4.5/D DynAstAlcBalY MA 15.15 +1.2 -.7 +5.6/B DynAstAlcCnsrA m TV 10.67 +.5 -1.9 +2.9/C DynAstAlcCnsrY TV 10.71 +.5 -1.8 +3.2/C DynAstAlcGrA m AL 17.01 +1.2 -.2 +6.8/A DynAstAlcGrB m AL 16.61 +1.2 -.4 +6.0/C DynAstAlcGrC m AL 15.95 +1.1 -.4 +6.0/C DynAstAlcGrY AL 17.21 +1.2 ... +7.1/A EqIncA m LV 24.42 +1.6 -.1 +8.2/B EqIncB m LV 24.12 +1.5 -.3 +7.4/C EqIncC m LV 24.13 +1.5 -.3 +7.4/C EqIncM m LV 24.10 +1.6 -.2 +7.7/C EqIncY LV 24.43 +1.6 ... +8.5/B EqSpectrumA m MB 36.61 +2.4 -3.5 -3.0/E EqSpectrumC m MB 34.33 +2.4 -3.8 -3.7/E EqSpectrumY MB 37.29 +2.4 -3.4 -2.7/E EuropeEqA m ES 27.38 +2.6 -.2 +1.8 FltngRtIncA m BL 8.61 +.1 +1.5 +3.1/D FltngRtIncC m BL 8.61 +.2 +1.3 +2.3/E GlbEqA m WS 16.03 +1.6 +1.8 +5.9/C GlbHCA m SH 49.83 +.9 +1.0 -.5/D GlbHCY SH 53.45 +.8 +1.1 -.3/D GlbIncA m IB 11.99 -1.1 -.1 +2.1 GlbNatrlResA m SN 16.40 +5.6 -1.9 -7.0 GlbUtlsA m SU 13.29 +3.7 -1.8 +3.4 GrOppsA m LG 32.64 -.6 +4.3 +11.8/B GrOppsB m LG 27.77 -.7 +4.0 +10.9/C GrOppsC m LG 28.27 -.7 +4.0 +10.9/C HighYieldA m HY 5.79 +.4 -.8 +3.7/C HighYieldM m HY 5.77 +.4 -.8 +3.4/C IncA m CI 6.82 ... -.6 +1.2/B IncC m CI 6.76 -.1 -.8 +.5/D IncM m CI 6.63 ... -.8 +1.0/C IncY CI 6.93 ... -.5 +1.5/A IntlCptlOppsA m FA 41.74 +2.2 -1.3 +5.6 IntlEqA m FB 26.40 +1.3 +.9 +3.7/D IntlEqY FB 26.71 +1.3 +1.0 +4.0/C IntlGrA m FG 23.12 +2.1 +1.2 +5.4 IntlValA m FV 12.27 +3.8 +.5 +3.8 InvsA m LB 28.54 +.5 +.5 +9.3/B InvsC m LB 26.83 +.4 +.3 +8.5/C InvsY LB 28.97 +.5 +.6 +9.5/B MATEIncA m MT 9.36 -.5 -2.0 +1.5 MinnesotaTEIncA m SM 9.06 -.4 -1.5 +1.5 MortgageSecsA m GI 12.51 -.1 -1.0 -.1/C NYTEIncA m MY 8.32 -.5 -1.8 +1.8/C NewJerseyTEIncA m MJ 9.03 -.3 -1.5 +1.8 OhioTEIncA m MO 8.78 -.3 -1.6 +1.5 PETEIncA m MP 8.89 -.4 -1.6 +1.7 RsrchA m LB 32.91 +1.5 -.5 +8.4 RtrReady2020A m TE 19.43 +1.3 -1.1 +2.4 RtrReady2025A m TG 22.54 +1.6 -1.2 +3.2 RtrReady2030A m TH 22.72 +2.0 -1.2 +4.1 RtrReady2035A m TI 23.47 +2.2 -1.1 +4.9 SmCpGrA m SG 39.31 ... +4.2 +6.5 SmCpValA m SV 13.14 +2.3 -3.0 +7.1 SmCpValY SV 13.82 +2.3 -2.8 +7.3 SustFutureA m MV 19.48 +.6 -2.2 +3.5 SustFutureY MV 19.56 +.7 -2.1 +3.8 SustLeadersA m LG 93.48 -.1 +4.5 +11.0/B SustLeadersB m LG 73.49 -.2 +4.3 +10.2/C SustLeadersC m LG 79.77 -.2 +4.2 +10.2/C SustLeadersM m LG 81.23 -.2 +4.3 +10.5/C SustLeadersY LG 99.91 -.1 +4.6 +11.3/B TEIncA m ML 8.43 -.3 -1.7 +2.0/C TxFrHYA m HM 12.39 ... -.7 +3.5/CQCIBalIns CA 11.91 -.5 -1.7 +4.0/BQSCnsrvGrA m MA 14.37 +.6 -1.0 +4.4 DefesvGrA m CA 13.07 +.2 -1.3 +3.4 GlbEqA m WS 17.25 +2.6 -1.1 +7.9 GrA m XM 16.47 +1.8 -.6 +5.3 ModGrA m AL 16.19 +1.3 -.6 +5.2 SP500IdxA b LB 25.22 +.4 +.2 +9.7/BRBCEntprI d SG 22.84 +1.4 -.6 +6.1/E SMIDCpGrI d MG 14.21 +.2 +3.3 +8.9/BReynoldsBlueChipGr b LG 59.52 -1.7 +5.6 +6.5/ERice Hall JamesSmCpIns SG 11.30 +.7 +3.4 +4.0/ERiverNorthCorOppR m MA 10.73 +.6 -.5 +5.9/B dblelnStrIncI d MU 10.21 ... -.7 +3.0 dblelnStrIncR m MU 10.22 -.1 -.9 +2.7RiverbridgeGrIns d MG 19.01 -.6 +5.2 +11.5/ARockefellerCorTxableBdIns CI 9.78 -.5 -2.4 +1.0/C IntermTENtBdIns MI 9.90 -.3 -1.4 +.4/ERoyceLowPricedStkSvc m SB 8.69 +1.0 +2.7 +4.1/E MicroCpInvm d SB 11.81 +.9 +1.5 +2.9/E OppInvm d SV 13.50 +1.0 -.6 +10.0/A PEMutCnslt m SB 8.60 +.5 +1.7 +8.1/C PEMutInvm d SB 10.73 +.6 +2.0 +9.2/B PremInvm d SG 16.79 -.5 +1.1 +10.5/B Sm/MdCpPremSvc m MB 14.98 -1.6 -4.0 +7.7/B SmCpValSvc m SV 10.16 +.4 +.4 +2.5/E SmlrCoGrSvc m SG 10.77 -2.0 +.7 +5.9/E SpecEqInvm d SV 20.23 -1.5 -7.2 +4.6/E TtlRetInvm d SB 13.41 +1.1 -1.0 +8.5/BRussellInvEmergMktsS EM 21.14 -1.5 ... +5.1 InvGbRlEstSecS GR 32.13 +1.9 -4.2 +1.4 InvGlobalEqS WS 10.75 +2.4 -.5 +7.0 InvIntlDvdMktS FB 41.25 +3.5 +.1 +5.1 InvInvmGrdBdS CI 20.61 -.9 -2.9 +.5 InvLPBalStrA m MA 11.30 +1.1 ... +4.0 InvLPBalStrC b MA 11.03 +1.0 -.2 +3.2 InvLPBalStrS MA 11.45 +1.1 +.1 +4.1 InvLPCnsrvStrA m XY 9.68 +.4 -.6 +1.9 InvLPCnsrvStrC b XY 9.56 +.3 -.9 +1.2 InvLPEqGrStrA m AL 13.41 +2.3 +.2 +5.4 InvLPEqGrStrC b AL 11.97 +2.3 ... +4.6 InvLPEqGrStrS AL 13.48 +2.4 +.3 +5.7 InvLPGrStrA m AL 12.61 +1.8 +.1 +4.6 InvLPGrStrC b AL 12.14 +1.8 -.2 +3.8 InvLPGrStrS AL 12.79 +1.8 +.2 +4.9 InvLPModStrA m CA 10.38 +.6 -.3 +3.3 InvLPModStrC b CA 10.21 +.5 -.6 +2.6 InvLPModStrS CA 10.44 +.6 -.3 +3.5 InvShrtDurBdS CS 18.96 ... -.1 +1.0 InvStratBdS CI 10.52 -.9 -2.6 +.9 InvTEBdS MI 22.61 -.2 -1.2 +1.8 InvTxMgdUSLgCpS LG 40.64 +2.6 -.7 +8.7 InvTxMgdUSMSCpS SG 26.87 +3.0 +.8 +6.5 InvUSCoreEqS LB 32.00 +2.4 -.8 +9.0 InvUSDefesvEqS LB 51.16 +2.4 -.5 +9.0 InvUSSmCpEqS SB 31.99 +2.9 +.4 +7.6RydexBasBiotechInv SH 85.63 -4.2 -1.9 -2.4/D DynSP500H b LE 106.50 +.3 -1.8 +15.9/B ElectronicsInv ST 131.90 -7.5 +.3 +16.7/C HCInv SH 29.25 +.8 +2.1 +1.5/C IvGvLnBdStrInv IT 35.93 +1.5 +8.0 -.2/A IvSP500StrInv BM 61.05 -.5 -.9 -10.6/A NASDAQ1002xStrH b LE 130.06 -3.9 +5.3 +24.7/A NASDAQ100Inv LG 35.28 -1.6 +3.8 +13.5/A NovaInv LE 70.62 +.4 -.9 +12.6/B SP500PureGrH b LG 66.70 -1.5 +4.8 +8.5/E SP500PureValH b LV 86.49 +3.4 +.8 +7.2/C TechInv ST 94.43 -2.8 +5.8 +14.8/DSEICAMuniBdF MF 10.47 -.4 -1.9 +.8/E CoreFxdIncF CI 10.91 -.5 -2.6 +1.0/C EmergMktsDbtF EB 10.14 -1.9 -.3 +3.6/C EmergingMktsEqF EM 12.74 -3.5 -1.5 +6.3/B GNMAF GI 10.09 -.2 -2.0 +.3/A HighYieldBdF HY 7.07 +.7 ... +4.8/A IntermTermMuniF MI 11.40 -.3 -1.7 +1.6/C IntlEqF FB 11.68 +2.1 +.3 +5.2/B IntlFxdIncF IB 10.26 ... +.5 +1.8/C LargeCapGrowthF LG 35.59 -.4 +4.0 +9.3/D LargeCapValueF LV 25.13 +1.1 -.9 +6.5/D MaschtsMuniBdF MT 10.23 -.5 -2.3 +.6/E MidCapF MB 27.43 +.2 -.6 +8.8/A NewJrsyMuniBdF MJ 10.16 -.3 -1.6 +1.1/E NewYorkMuniBdF MN 10.44 -.5 -1.9 +.8/D PnnylvnMuniBdF MP 10.44 -.5 -2.1 +.9/E S&P500IndexF LB 63.00 +.4 +.2 +9.8/B ShortDurGovtF GS 10.22 ... -.4 +.3/B SmallCapGrowthF SG 36.79 +.5 +4.1 +6.7/D SmallCapValueF SV 24.44 +1.1 -1.3 +5.5/D TaxMgdSm/MdCpF SB 23.19 +.2 +1.3 +6.8/D TxMgdLCpF LB 25.60 +.3 +.8 +7.8/D USMgdVolF LV 17.45 +1.4 -1.1 +7.1/C UltraShtDurBdF UB 9.31 +.2 +.3 +1.1/BSSGAIntlStkSelionN b FV 11.63 +2.0 -1.4 +3.1/C SP500IdxN b LB 37.41 +.4 +.2 +10.1/ASalientIntlSmCpIns FR 22.07 +.3 +1.7 +10.3/B SelIncA m RR 20.41 +.4 -6.8 +1.1/E SelIncC m RR 19.82 +.4 -6.9 +.5/ESchroderNorthAmrcnEqInv LB 16.86 +2.2 -1.3 +9.2 TtlRetFIInv CI 9.54 -.6 -2.7 +.5SchwabBal MA 15.41 +.9 -.4 +5.6 CATFBd MF 11.58 -.4 -1.5 +1.5/C CorEq LB 22.66 +.3 -.2 +8.6/C DivEq LV 16.00 +.9 -1.7 +5.9/D FdmtlIntlLgCIdx FV 9.66 +3.5 +1.4 +5.5/A FdmtlUSLgCIdx LV 17.06 +3.7 -1.2 +8.5 FdmtlUSSmCIdx SB 14.98 +1.8 +.3 +8.1/C GNMA GI 9.55 -.4 -2.1 .../B GlbRlEstt GR 7.37 +2.3 -3.9 +3.5 HC SH 24.37 +1.5 +.6 +3.4/B HdgdEq LO 17.28 +1.8 +.9 +6.5/A IntermTrmBd CI 9.74 -.4 -1.9 +.2/E IntlIdx FB 21.07 +2.3 +.9 +4.7/B LgCpGr LG 18.01 -.6 +.6 +9.5/D MktTrackAllEq XM 18.75 +2.7 -.1 +7.7 MktTrackBal MA 18.38 +1.4 -1.0 +4.9 MktTrackCnsrv CA 15.80 +.7 -1.5 +3.3 MktTrackGr AL 22.94 +2.1 -.4 +6.5 SP500Idx LB 41.32 +.4 +.3 +10.2/A Schwab1000Idx LB 62.85 +.4 +.4 +9.7/B SmCpEq SB 21.45 +.8 +2.0 +7.9/C SmCpIdx SB 31.21 +1.0 +1.9 +8.7/B TFBd MI 11.45 -.3 -1.5 +1.4/C Trgt2010 TA 13.17 +.5 -1.2 +3.3 Trgt2020 TE 14.07 +.8 -.8 +4.2 Trgt2030 TH 15.67 +1.4 -.5 +5.7 Trgt2040 TJ 16.92 +1.7 -.2 +6.7 TrsInPrtScIdx IP 10.88 -.1 -1.4 +.5/C TtlStkMktIdx LB 47.49 +.4 +.5 +9.7/BSchwartzMariaBd XY 11.30 +.1 -.7 +2.4/C MariaGr MG 31.57 +.7 +2.5 +11.1/A MariaRisingDiv LB 18.42 +1.1 +.2 +7.5/DSegall Bryant & HamiSmCpVal d SB 12.78 +3.0 +2.2 +8.2/BSelectedAmrcnD LB 40.52 +1.0 -.2 +10.6/A AmrcnS b LB 40.42 +1.0 -.3 +10.2/ASequoiaSequoia LG 172.97 -.3 +2.0 -1.4/ESheltonCMCATFInc MF 11.22 -.4 -1.4 +1.0/D CMCorValDrct LV 23.95 +1.6 -.5 +6.3/D CMSP500IdxDrct LB 51.36 +.4 +.2 +10.0/A CMSPMdCpIdxDrct MB 26.59 +.8 -.1 +8.9/A CMSPSmCpIdxDrct SB 23.09 +1.6 +2.7 +10.8/ASitDivGrI d LB 16.61 +.2 -.8 +8.7/C LgCpGr d LG 41.42 -.9 +2.1 +10.6/C MidCpGr d MG 18.62 -1.2 +1.4 +4.5/E MinnesotaTFInc SM 10.33 -.2 -.8 +2.5/A SmCpGr d MG 54.95 -.9 +.6 +2.7/E TFInc MI 9.60 -.3 -.5 +3.6/A USGvtSec UB 10.77 -.1 -.4 +.7/DSmead FundsValI1 LB 45.69 +1.4 -1.7 +8.0/D ValInv b LB 45.78 +1.3 -1.8 +7.7/DSnow CapitalOppA m MV 26.98 +1.8 -1.2 +1.2/E OppIns d MV 27.28 +1.9 -1.1 +1.4/ESound ShoreShoreInv LV 44.96 ... -2.0 +6.4/DSpirit of AmericaIncA m CL 11.66 +.3 -2.2 +2.6/B LgCpValA m LB 21.30 +.5 -1.3 +6.7/E MnTFBdA m ML 9.26 -.4 -1.4 +2.0/C RlEsttIncGrA m SR 10.84 +3.1 -7.0 .../EState FarmBal MA 66.32 +.1 -3.5 +4.4/D BdIns CI 10.80 -.4 -2.6 +.7/D BdPrem m CI 10.81 -.5 -2.6 +.6/D EqBdPrem m MA 12.34 -.5 +.3 +6.1/A EqIns LB 10.97 -.5 +2.3 +9.8/B EqPrem m LB 11.46 -.6 +2.3 +9.7/B Gr LB 76.71 +.4 -4.3 +6.9/E Interim GS 9.73 -.3 -.9 +.1/C IntlEqPrem m FG 13.38 +.6 +1.8 +5.5/C IntlIdxPrem m FB 13.22 +2.4 +.6 +4.2/C LfPth2020Prem m TE 14.68 +.1 -1.4 +3.3/D LfPth2030Prem m TH 16.25 +.4 -1.2 +4.6/D LfPth2040Prem m TJ 17.60 +.7 -1.0 +5.7/D LfPthRetPrem m RI 13.24 +.1 -1.3 +2.9/B MnBd MI 8.46 -.3 -1.4 +1.6/C SP500IdxIns LB 19.99 +.4 +.2 +9.9/A SP500IdxPrems m LB 19.93 +.4 +.3 +9.8/B SmCpIdxIns SB 18.50 +1.0 +1.7 +8.0/C SmCpIdxPrems m SB 18.16 +1.0 +1.7 +7.8/C SmMidCpEqPrems m SB 11.62 +2.2 +.5 +4.8/E TxAdvtgdBdPrem m MI 11.57 -.3 -1.2 +1.7/BState StreetDiscpEMEqN b EM 8.21 -2.3 -3.4 -1.1/ESterling CapitalBhvLgCpValEqIns LV 21.68 +1.0 -.3 +8.3/B BhvSmCpValEqIns SV 18.02 +1.0 -1.9 +7.4/C MidValIns MB 19.00 +.4 -.9 +6.8/C NCIntermTFIns SI 10.46 -.4 -1.5 +1.0/C ShrtDrBdI CS 8.53 +.1 -.3 +1.0/B StrtonMdCpVlIns MB 66.88 +.8 -2.2 +7.2/B StrtonRlEsttIns SR 34.50 +1.8 -6.6 +2.8/B StrtonSmCpVlIns SB 84.00 -.2 -2.7 +8.8/B TtlRetBdIns CI 10.24 -.4 -2.3 +1.4/A VIIntermTFIns SI 11.40 -.4 -1.7 +.8/D WstVIIntrmTFIns SI 9.74 -.4 -1.7 +1.3/BStone HarborHYBdIns HY 8.00 +.9 -.6 +2.7/EStralem FundEq d LB 9.96 +1.3 -1.0 +7.1/DT. Rowe PriceAfrcMdlEst d MQ 10.15 -2.0 +5.5 +1.7/C BCGr LG 103.74 -.2 +7.7 +14.9/A BCGrAdv b LG 102.26 -.2 +7.6 +14.6/A BCGrR b LG 98.53 -.3 +7.5 +14.3/A Bal MA 24.36 +.4 +.5 +6.3/A CATFBd MC 11.26 -.4 -1.5 +2.3/C CorpInc TW 9.19 -.5 -3.9 +1.2/D CptlAprc MA 28.60 +.6 +1.1 +8.5/A CptlAprcAdv b MA 28.29 +.6 +1.1 +8.2/A CptlOpp LB 26.31 +.5 +1.0 +10.8/A DivGr LB 43.38 +.9 +.3 +9.8/B DivGrAdv b LB 43.32 +.9 +.2 +9.5/B DivMdCpGr MG 30.14 -.9 +2.5 +8.9/B EMBd d EB 12.03 -.5 -2.1 +5.6/A EMLclCcyBd d XP 6.90 -3.3 +1.4 +3.8/B EMStk d EM 44.50 -5.2 -1.1 +8.1/A EmergEurope d MQ 15.42 -7.8 -1.4 +5.5/B EqIdx500 d LB 71.62 +.4 +.3 +10.0/A EqInc LV 32.95 +1.6 -.8 +8.3/B EqIncAdv b LV 32.88 +1.6 -.9 +8.0/B EqIncR b LV 32.81 +1.6 -1.0 +7.7/C ErpnStk d ES 21.13 +3.0 +2.1 +2.6/D ExtendedEqMktId d MB 28.55 +.6 +1.2 +7.9/B FinclSvcs SF 28.94 +1.1 +3.4 +11.6/B GNMA GI 8.94 -.2 -1.5 +.3/A GeorgiaTFBd SL 11.24 -.4 -1.7 +1.7/B GlbGrStk d WS 26.30 -.9 +3.1 +9.7/A GlbMltSectBd IB 11.27 -.2 -.3 +3.5/A GlbRlEstt d GR 19.76 +1.9 -2.8 +1.0/D GlbStk d WS 39.55 -2.4 +3.9 +12.7/A GlbTech ST 17.45 -4.6 +3.7 +20.9/A GrStk LG 66.06 -.5 +5.4 +13.1/A GrStkAdv b LG 64.54 -.5 +5.4 +12.8/A GrStkR b LG 62.38 -.5 +5.3 +12.5/A GrandInc LB 28.68 +1.1 +1.0 +9.9/A HY d HY 6.60 +.6 -.6 +4.3/B HlthSci SH 72.18 +.2 +2.6 +4.3/B InProtBd IP 11.69 +.1 -1.2 +.3/C InsAfrcMdlEst d MQ 7.02 -2.0 +5.7 +2.0/C InsCorPlus CI 10.07 -.3 -2.1 +1.4/B InsEMBd d EB 8.73 -.4 -1.8 +6.4/A InsEMEq d EM 40.66 -5.2 -1.0 +8.2/A InsFltngRt d BL 10.02 +.4 +1.5 +3.9/B InsFltngRtF d BL 10.02 +.5 +1.4 +3.7/B InsGlbGrEq d WS 28.55 -.9 +3.4 +10.0/A InsHY d HY 8.78 +.6 -.6 +4.5/A InsIntlBd d IB 9.00 -3.3 +1.3 +3.7/A InsIntlCorEq d FB 14.13 +1.9 +1.4 +5.5/A InsIntlGrEq d FG 24.82 +.1 -.2 +5.3/C InsLgCpCorGr LG 40.33 -.2 +7.7 +15.0/A InsLgCpGr LG 39.60 +.1 +7.3 +15.5/A InsLgCpVal LV 23.06 +1.6 -1.4 +8.3/B InsMdCpEqGr MG 56.49 -1.3 +3.7 +11.3/A InsSmCpStk SG 24.40 +.2 +2.9 +9.4/B InsUSStructRsrc LB 13.05 +.5 +1.0 +10.9/A IntlBd d IB 9.14 -3.1 +1.4 +3.5/A IntlDiscv d FR 72.98 -.2 +2.2 +12.6/A IntlEqIdx d FB 14.57 +2.3 +.8 +5.0/B IntlStk d FG 18.62 +.1 -.3 +5.2/D IntlStkAdv m FG 18.66 ... -.4 +4.9/D IntlValEq d FV 15.20 +2.1 +.5 +2.6/D IntlValEqAdv m FV 15.45 +2.0 +.4 +2.4/D IntlValEqR m FV 15.24 +2.0 +.3 +2.1/E Japan d JS 15.61 +1.1 +3.3 +13.8/B LatinAmerica d LS 25.32 -2.4 +3.1 +7.4/A MdCpGr MG 90.22 -1.3 +3.7 +10.7/A MdCpGrAdv b MG 87.53 -1.3 +3.6 +10.4/A MdCpGrR b MG 84.93 -1.3 +3.5 +10.1/B MdCpVal MV 30.92 +2.6 +1.7 +9.2/A MdCpValAdv b MV 30.77 +2.6 +1.6 +8.9/A MdCpValR b MV 30.28 +2.5 +1.5 +8.6/A MediaTeleCms SC 100.04 -2.6 +3.7 +15.3/A MrylndShTrTFBd SS 5.13 -.3 -.4 +.2/D MrylndTFBd SL 10.54 -.4 -1.4 +2.1/A NJTFBd MJ 11.77 -.3 -1.5 +2.2/C NYTFBd MY 11.36 -.4 -1.4 +2.1/B NewAmericaGr LG 51.12 +.2 +6.4 +12.9/A NewAmericaGrAdv b LG 50.01 +.2 +6.3 +12.6/A NewAsia d PJ 19.21 -3.5 -1.8 +6.2/B NewEra SN 36.87 +5.3 +1.0 +2.7/C NewHorizons SG 55.75 -1.4 +6.0 +12.9/A NewInc CI 9.18 -.4 -2.4 +.7/C OverseasStk d FB 11.46 +1.9 +1.3 +5.4/A PersonalStrBal MA 24.23 ... +.9 +6.4/A PersonalStrGr AL 34.44 +.1 +1.5 +7.7/A PersonalStrInc CA 19.54 -.1 +.4 +5.0/A QMUSSmCpGrEq d SG 35.80 -.3 +2.6 +9.1/C RlAsts d SN 11.46 +3.2 -2.0 +2.4/C RlEstt d SR 26.47 +2.4 -7.2 +1.4/C RlEsttAdv m SR 26.81 +2.4 -7.3 +1.1/C Rtr2005 TA 13.57 -.1 -.6 +4.0/A Rtr2005Adv b TA 13.52 ... -.6 +3.8/B Rtr2005R b TA 13.59 -.1 -.7 +3.5/C Rtr2010 TA 18.20 ... -.4 +4.4/A Rtr2010Adv b TA 18.10 -.1 -.5 +4.2/A Rtr2010R b TA 17.99 -.1 -.6 +3.9/B Rtr2015 TD 14.95 +.1 -.2 +5.0/A Rtr2015Adv b TD 14.89 ... -.3 +4.7/A Rtr2015R b TD 14.75 ... -.4 +4.4/B Rtr2020 TE 22.55 ... ... +5.7/A Rtr2020Adv b TE 22.38 ... ... +5.4/A Rtr2020R b TE 22.16 ... -.1 +5.2/A Rtr2025 TG 17.64 +.1 +.3 +6.3/A Rtr2025Adv b TG 17.54 +.1 +.2 +6.0/A Rtr2025R b TG 17.36 +.1 +.1 +5.7/A Rtr2030 TH 26.06 +.1 +.5 +6.8/A Rtr2030Adv b TH 25.83 +.1 +.5 +6.6/A Rtr2030R b TH 25.61 +.1 +.4 +6.3/A Rtr2035 TI 19.11 +.2 +.7 +7.2/A Rtr2035Adv b TI 19.01 +.1 +.6 +7.0/A Rtr2035R b TI 18.79 +.1 +.5 +6.7/B Rtr2040 TJ 27.49 +.2 +.9 +7.5/A Rtr2040Adv b TJ 27.24 +.2 +.9 +7.3/A Rtr2040R b TJ 27.04 +.1 +.8 +7.0/B Rtr2045 TK 18.67 +.2 +1.1 +7.7/A Rtr2045Adv b TK 18.54 +.2 +1.0 +7.5/A Rtr2045R b TK 18.33 +.2 +.9 +7.2/B Rtr2050 TN 15.68 +.2 +1.0 +7.7/A Rtr2050Adv b TN 15.54 +.2 +1.0 +7.5/A Rtr2050R b TN 15.40 +.1 +.9 +7.2/B Rtr2055 TL 15.74 +.2 +1.0 +7.7/A Rtr2055Adv b TL 15.64 +.2 +1.0 +7.5/B RtrBal CA 15.29 ... -.3 +4.0/B RtrBalAdv b CA 15.30 ... -.4 +3.8/B RtrBalR b CA 15.29 ... -.4 +3.5/C SciandTech ST 47.99 -1.9 +5.5 +17.7/C SciandTechAdv b ST 47.37 -1.9 +5.5 +17.5/C ShrtTrmBd CS 4.65 ... -.2 +.8/C SmCpStk SG 49.04 +.2 +2.8 +9.2/C SmCpStkAdv b SG 48.55 +.2 +2.8 +8.9/C SmCpVal d SB 49.10 +1.6 +.1 +11.2/A SmCpValAdv m SB 48.79 +1.5 ... +10.8/A SpectrumGr LG 24.82 +.4 +1.9 +9.0/D SpectrumInc MU 12.47 -.4 -1.2 +3.2/B SpectrumIntl d FB 14.71 +.5 +.7 +5.2/B SummitMnIncInv ML 11.65 -.4 -1.6 +2.4/B SummitMnIntrInv MI 11.60 -.4 -1.6 +1.5/C TFHY d HM 11.84 -.2 -.9 +3.3/C TFInc ML 9.91 -.3 -1.4 +2.0/C TFIncAdv b ML 9.91 -.4 -1.5 +1.6/D TFShrtInterm MS 5.49 -.4 -.8 +.4/D TtlEqMktIdx d LB 30.24 +.4 +.4 +9.6/B TxEfficientEq d LG 30.28 -.5 +4.9 +10.7/C USBdEnhIdx d CI 10.64 -.4 -2.4 +.8/C USLgCpCor LB 24.03 +1.1 +.9 +10.3/A USTrsInterm GI 5.52 -.7 -2.4 -.5/D USTrsLngTrm GL 11.92 -1.2 -6.3 -.8/E VITFBd SL 11.75 -.3 -1.3 +2.1/A Val LV 36.80 +.4 -1.4 +7.3/C ValAdv b LV 36.23 +.4 -1.5 +7.1/CTCMSmCpGr SG 34.53 -.5 +2.9 +10.9/ATCWCorFIIns CI 10.67 -.6 -2.4 +.5/D CorFIN b CI 10.64 -.6 -2.5 +.2/E EMIncIns EB 8.23 -.4 -2.5 +5.7/A RltvVlDivAprcI LV 19.13 +1.1 +.6 +7.0/C RltvVlDivAprcN b LV 19.46 +1.1 +.5 +6.7/D RltvVlLgCpIns LV 21.50 +.5 -1.2 +6.9/C RltvVlMidCpI MV 25.40 +1.2 +1.0 +8.6/A SelEqsI LG 26.72 +1.1 +7.2 +11.5/B SelEqsN b LG 24.26 +1.0 +7.1 +11.2/B TtlRetBdI CI 9.65 -.5 -2.2 +.8/C TtlRetBdN b CI 9.94 -.6 -2.2 +.4/DTETON WestwoodEqAAA b LB 13.04 +1.4 -.8 +8.3/C MightyMitesAAA m SB 27.75 +.9 -1.1 +8.7/BTIAA-CREFBdIdxIns CI 10.46 -.4 -2.5 +.6/D BdIns CI 10.07 -.3 -2.1 +1.6/A BdPlusIns CI 10.13 -.4 -2.0 +1.8/A BdPlusRet CI 10.15 -.3 -2.0 +1.5/A BdPlusRetail b CI 10.15 -.4 -2.1 +1.4/A BdRet CI 10.25 -.3 -2.3 +1.3/B BdRetail b CI 10.24 -.4 -2.4 +1.3/B EnhIntlEqIdxIns FB 8.28 +2.1 +.5 +4.7/B EnhLCGrIdxIns LG 13.84 -.5 +2.1 +12.6/A EnhLCValIdxIns LV 10.16 +1.2 -2.0 +6.8/C EqIdxIns LB 19.74 +.5 +.5 +9.8/B EqIdxRet LB 20.03 +.5 +.4 +9.5/B EqIdxRetail b LB 20.09 +.4 +.3 +9.5/B GrIncIns LG 14.50 ... +1.7 +10.3/C GrIncPrem b LG 14.51 ... +1.6 +10.1/C GrIncRet LG 14.75 ... +1.6 +10.0/C GrIncRetail b LG 19.35 ... +1.6 +10.0/C HYIns HY 9.58 +.6 -.6 +4.2/B HYRet HY 9.58 +.5 -.6 +3.9/B HYRetail b HY 9.62 +.5 -.6 +3.9/B InLinkedBdIns IP 11.25 ... -.8 +.1/D InLinkedBdRet IP 11.32 ... -1.0 -.1/E InLinkedBdRtl b IP 10.96 ... -1.0 -.2/E IntlEqIdxIns FB 20.36 +2.4 +.9 +4.8/B IntlEqIdxPrem b FB 20.31 +2.3 +.9 +4.6/B IntlEqIdxRet FB 20.80 +2.3 +.8 +4.5/C IntlEqIns FG 13.38 +2.1 +.7 +5.9/C IntlEqPrem b FG 13.35 +2.1 +.6 +5.7/C IntlEqRet FG 13.