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 Cesar Tuanson 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. 121 | $1.00 Tuesday, May 1, 2018 Classifieds ..... ............................... B3-4 Comics ...................... News Wire Local Sports ..... ............................ A5-6 Lottery .............................. Sports Obituaries ................................ A2 Todays Woman ..... ......................... B1 Viewpoints ............................. A3 Weather .................. News WireSEBRING „ Smoke from a wild“re in the Sebring Hills could be seen for miles Sunday afternoon as “re departments from all over the county battled to contain the blaze. The Florida Forest Service has named it South Heron Wild“re. The cause of the “re was blamed on an all-terrain vehicle. No injuries were reported, but the “re caused minimal damage to one home. Some 25 homes were evacuated and Duke Energy shut off power to the home as a precautionary measure. When the “re was contained and Duke Energy was able to turn the power back on, residents were allowed back in their homes; it was about 6:45 p.m. Sunday. The “re spread to 25 acres before “re“ghters could contain it. Leisure County facing very high wildfire potentialBy KIM LEATHERMAN STAFF WRITERSEBRING „ HD Bakery & Restaurant has reopened at the structurally-challenged Sebring Plaza, as has Rent-A-Center and Southern Drawl boutique. Beef O Bradys and Sweet Frog frozen yogurt, however, will need to wait for crews to demolish the sagging overhang in front of their businesses and then clean up the debris before they can reopen. Charles Swain, vice president of operations for RCG Ventures, the Atlanta-based company that owns the shopping center, said he hopes those businesses can reopen by the end of next week „ perhaps earlier „ depending on how quickly he can get the work done. Swain said last week he planned to tear it off, get (them) reopened, then redo it.Ž On Monday, he said, Those plans havent changed.Ž After getting all tenants reopened for business, he said he wouldd work on redesigning and replacing Sebring Plaza not yet (fully) reopenedBy PHIL ATTINGERSTAFF WRITERSEBRING „ It was opening soonŽ a year ago and “nally the Sebring Popeyes is really opening soon „ at 10:30 a.m. Wednesday at 2709 U.S. 27 South, across from the Southgate Shopping Center. After the former Wendys location was rebuilt into a Popeyes Louisiana Kitchen more than a year ago, the progress toward opening seemed to come to a halt. Some utility work needed to be done, but months and seasons went by with no indication that it would be opening. In recent weeks it looked liked Popeyes was getting closer to opening and then the restaurants sign stated Opening May 2.Ž The Sebring stores general manager, Renita Sutton, said Saturday the sewer lift had to be done and the driveway exit onto U.S. 27 was redone. Also, there was a lot of damage from Hurricane Irma, she added. Sutton said 48 people have been hired and she was looking to hire about 20 more. The Sebring Popeyes will be open from 10:30 a.m. to 10 p.m., seven days a week, with the drive through open until 11 p.m. on Friday and Saturday. An April 26, 2017 Highlands News-Sun story stated, Popeyes has an opening soon sign at its location across U.S. 27 from the South Sebring Publix.Ž On a Facebook page post on Dec. 1, 2015, Sebring resident Jeremy Lee Mikel asked the question, When will the Popeyes open in Sebring, Florida?Ž Mikel commented on Jan. 4, 2018 that two years later the comments to his original post have continued. Popeyes was founded in 1972. Al Copeland started with one small restaurant, called Chicken on the Run,Ž in a New Orleans suburb serving traditional southern-fried chicken. According to the Popeyes story, after several months of lackluster performance, Copeland reopened his restaurant as PopeyesŽ (after Popeye Doyle of The French Connection). This time selling spicy, New Orleans-style chicken. In 2008, the Popeyes brand reinvented itself as Popeyes Louisiana Kitchen based on its long-standing roots in Louisiana-inspired home cooking. Popeyes is one of the worlds largest chicken quick service restaurants, with over 2,700 restaurants in the United States and around the world.Finally! Popeyes to open WendesdayBy MARC VALEROSTAFF WRITERSEBRING „ The job of promoting Florida as a tourist destination, in the early 20th century, belonged “rst to land developers and hotel builders, like George Sebring. Over the decades, that task transferred into the hands of local chambers of commerce, which included local hospitality entrepreneurs, attractions builders like Walt Disney, local economic development boards and Realtors, who had a stake in interesting people to buy a Florida vacation home. Along the way, local economic development boards and chambers of commerce would form convention and visitors bureaus in an effort to focus on tourism marketing. One snag was always money, until the advent of the tourist tax. Put simply, the local-option tax turns tourism into revenue to promote tourism. Its a fee on short-term lodging „ anything shorter than six months „ to be used to market the county for tourism or pay for projects that directly bring tourism. Such projects include lakeshore/beach improvements, a convention center or sponsorship of events. Highlands County has had a tourist tax and a Tourist Development Council since passing a resolution on Feb. 14, 1995. A resolution on May 29, 2002, established a tourist development plan, and another resolution put the matter on the general ballot for Nov. 5, 2002. Voters approved it: A 2 percent surcharge on shortterm accommodations. In February, the TDC has discussed and voted in favor of raising the tax to 4 percent, not only to bring in more revenue but to help the county compete with adjacent counties that have rates of 3, 4, or 5 percent „ the maximum allowed. The TDC has a marketing budget of $527,000 for the 2017-18 “scal year „ a good portion of it from reserves, said TDC Marketing Consultant Casey Wohl Hartt. Of that, $362,492 has been spent or allocated. Hartt was contracted by the TDC in October 2015, to “ll the vacancy of executive director,Ž but with a different focus. Instead of a hired, salaried county employee, she works under contract with the county. Her two-year contract was recently extended another two years, for $147,000. The current 2 percent assessment has stood since it was enacted in 2003. After the Highlands County Tax Collectors 3 percent collection fee, it brought in a net of $305,061 this year. Of that, 10 percent came off the top for local lake beaches, parks and docks. Then the TDC paid administrative costs, including Hartts contract. From the remaining funds, the TDC has allocated 20 percent to promote local arts and culture, and put the rest toward general tourism promotion. That includes event promotion grants, such as the grants that helped promote the annual Heartland Triathlon ($5,000) this year and the inaugural Sebring Soda Festival on April 6-7: $20,000 paid directly for out-of-area advertising and entertainment from What is the TDC?By PHIL ATTINGERSTAFF WRITERBringing in tourists with taxes KIM LEATHERMAN/STAFFFlorida Forest Service and West Sebring Volunteer Fire Department were using heavy equipment on Monday to keep the South Heron Wildre down.FIRE | 4 FILE PHOTOA worker positions wood I-beam posts up against the bottom of a sagging canopy outside Sweet Frog frozen yogurt in Sebring on Friday. PLAZA | 4 MARC VALERO/STAFFThe Sebring Popeyes is set to open Wednesday. PHIL ATTINGER/STAFFFrom left: Development Services Director Benjamin Dunn talks with Tourist Development Council board member Cynthia Garren after the March 2018 TDC board meeting, which had lengthy discussion about a proposed increase in the tourist tax and plans for its use. The TDC was expected to discuss the matter further on April 26, but that meeting was canceled. The March Tourist Development C ouncil Board meeting consisted of, from left, Mark Stewart, Cynthia Garren and TDC Chair Jim Brooks, with (not pictured) Bill Brantley and Vicki Pontius „ only half the board. As with other advisory boards, nding people who can always attend meetings is dicult. The Tourist Development Council and local chambers of commerce have printed a pocket-sized Arts & Culture Passport,Ž packed with pages of attractions and events. Available this year to anyone who wants one, holders can visit at least 10 attractions, get a stamp on each page and redeem the passports for a chance at a $500 gift card. TDC | 4

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Tuesday, May 1, 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 Ciro (Cy) R. DemeriCiro (Cy) Richard Demeri, of Sebring, Florida, born on May 30,1928 in Brooklyn, New York, to the late Joseph and Josephine Demeri, passed away at age 89 on April 22, 2018 in Sebring, Florida. He attended Franklin K. Lane High School in Queens, New York. Ciro was the beloved husband of the late Jean Demeri. He was preceded in death by his brother, Frank Demeri; sisters, Nancy Lutz and Mildred Porchello; and grandchild, Thomas Demeri. Ciro is survived by his sons, Richard (Shirley) of Fort Myers, Florida, Robert (Ruth) of Wantagh, New York, Ronald (Maria) of Brownstown, Michigan, and Russell (Gina) of Farmingdale, New York; sister, Frances Dirkes of Egg Harbor, New Jersey; grandchildren, Robert Jr., Eric, Ruth Ann, Rebecca Ronald Jr., Michael, Joey, Marissa, Lauren, Nicholas, Alexis,and Ryan. He also is survived by 11 great-grandchildren. Ciro had a passion for bowling and softball. He was a member of Emmanuel United Church Of Christ in Sebring. He was a volunteer fireman and fire commissioner of the Wantagh, New York, Fire Department. He was the owner of DeMeri Limousines. He was a volunteer for Meals on Wheels in Sebring. Special thanks to the staff at The Palms Of Sebring. A celebration of life service will be held later in Wantagh, New York. The Neptune Society is in charge of the cremation.Walter C. JaroszewiczWalter C. Jaroszewicz, 77, of Lake Placid, Florida, passed away Thursday, April 26, 2018 at the VA Medical Center in West Palm Beach, Florida. He is survived by his loving wife of 53 years, Noella Jaroszewicz of Lake Placid, Florida; his three dear daughters, Linda (Donald) VanNostrand of Napanoch, New York, Dawn (William) Davis of Accord, New York, and Debra (Frank Gatto) Jaroszewicz of Bedford Hills, New York; and was known as papaŽ to his only granddaughter, Shaye Davis of Accord, New York. Walter is also survived by his two sisters, Geraldine Peabody of Tennessee and Michele Alterman of New York. He was predeceased by his sister Helen Derry of New York. Walter was born in Astoria, New York to the late Walter K. Jaroszewicz and the late Josephine Jaroszewicz. He lived on Long Island, New York until 1980 when he moved his family to Accord, New York. In 1998, Walter and Noella moved to Lake Placid, Florida where he resided until his final days. Walter proudly served in the United States Navy from 1959 to 1963. A private memorial will be held in New York in the summer.Charles E. SegertCharles E. Segert, 88, of Lake Placid, Florida passed away Friday, April 27, 2018. He was born May 29, 1929 in Amherst, Ohio to Emil Charles and Ruth Muriel (Smith) Segert. He worked as an air traffic controller, served in the U.S. Army from 19531956, was a member of the American Legion, Moose Lodge, VFW, and has been a Lake Placid resident since 1979, coming from Plantation, Florida. Charles is survived by his wife, Nancy Segert of Lake Placid, Florida; sons, Raymond Segert and William BillŽ Segert (Terri); daughter, Linda Cloud (Jason); grandchildren, Brittany LaGrow, Megan LaGrow, and Dillon Cloud. He is preceded in death by his parents and son, Steven Segert. Arrangements entrusted to StephensonNelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com.Geneva M. WiseGeneva M. Wise, 89, passed away on April 27, 2018. She was born in Fort Meade, Florida on Jan. 4, 1929 to Posey and Viola Rimes Cowart. Geneva had been an Avon Park resident since 1956 coming from Frostproof, Florida. She very much enjoyed being with her family and loved cooking for them. She also found joy doing yard work, gardening and being with her pets. Geneva is survived by her children, Sherlay (David) Stimson of Avon Park, Thomas (Emily) Wise of Avon Park, William (Kay) Wise of Arcadia, and Jerry Wise of Avon Park; nine grandchildren and four great-grandchildren. A visitation will be held at the Stephenson Nelson Funeral Home in Avon Park, Florida at 1 p.m. Wednesday, May 2, 2018 and the service will begin at 2 p.m. Interment will follow at Silver Hill Cemetery in Frostproof, Florida. Services entrusted to Stephenson-Nelson Funeral Home, 111 E. Circle St., Avon Park, FL 33825. Online condolences may be left at stephensonnelsonfh. com. OBITUARIES LAKE PLACID „ McLures produce stand burned to the ground around midnight on Monday morning. The U.S. 27 landmark stood as a sort of welcome to motorists and ushered them into the Town of Murals for over 60 years. The produce stand closed in 2009. Leisure Lakes Volunteer Fire Department Chief Danny Holmes said that by the time they got the call, the building was already burned to the ground. He and his crew took about an hour to put the “re completely out. Holmes said the “re investigation has been turned over to the state Fire Marshal. Ken Jones bought the stand and grove in 1969 and successfully ran it until 2009. We dont know how the “re started,Ž Jones said. All of the power was shut off, so it wasnt electrical. Now, I am wandering if someone was just passing by on the road and just started it. The power has been off since the time we quit. The “re“ghters asked me if I burned it down for insurance money. I didnt even have insurance on it.Ž When asked if he was going to rebuild, he said no, in no uncertain terms. Absolutely not, I am 88 years old,Ž Jones said. My wife died nine years ago. She was a terri“c help to me. We did everything together when we ran this grove, from picking and pruning and running the stand. We were married 47 years; I must have enjoyed the marriage because time just ”ew by.Ž Col. James McLure began the produce stand in the mid-1940s. In 1969, Ken and Kay Jones bought the stand and Landmark burns down in Lake PlacidBy KIM LEATHERMANSTAFF WRITERBURN | 4 EARN8% INTEREST1ST MONEY MORTGAGESSecured by Real EstateShort Term & Long Term M. CHEELEY, P.A. 954-612-8585 SUCCESSFUL REAL ESTATE BROKER / TEACHER adno=3569250 2018 of Athletes of AthletesAll-Highlands All-Highlands All-Highlands athletes are recognized for their accomplishments and skills in their respective sport, as well as for having strong character and leadership ability. Offer your congratulations and brand your business to the audience of Highlands News-Sun readers.Ticket Sponsor (only 1 Available) Full Color Back Cover Ad in Commemorative Publication, Table of 8 at Event, Logo On All Promotional MaterialsTrophy Sponsor (only 1 Available)Logo on all plaques and trophies, Full Color Inside Back Cover Ad in Commemorative Publication, Table of 8 at Event, Logo On All Promotional MaterialsCover Sponsor (only 1 Available)Full Color Front Cover Banner Ad in Commemorative Publication, Table of 8 at Event, Logo On All Promotional MaterialsTeam Photo Page(s) Sponsor (only 1 Available) 4 col. x 2.5Ž Banner Ad on All Team Photo Pages, 2 Tickets To EventChampion (3 Available)Premium Position Full Color Ad in Commemorative Publication (pg. 3, 5 or 7), 4 Tickets To Event, Logo On All Promotional Materials Publication Date: Friday, May 25th Deadline: Thursday, May 10TH A Special Publication of Local Businesses!Heres your chance to honor our All-Highlands Athletes! Event Sponsorship OpportunitiesCall TODAY to Reserve Your Space!(863) 386-5844 Dear Parent, Guardian, Family or Friend of an All-Highlands Athlete,Send a message to your athlete on our CongratulationsŽ page(s) in our All-Highlands Parade of Athletes special edition.adno=3568075 Thank You! The Avon Park Rotary Club greatly appreciates the Sponsors and Donors who supported the 8th Annual Bluegrass & Blueberry Festival! Your generosity enabled us to provide a family friendly, fun festival while raising funds for many community projects! KUDOS TO:America First Heating & AC € Avon Park HSG Development Corp. Avon Park Downtown CRA € Bagwell Lumber Co. € Barben Fruit Bill Sager € Center State Bank € Florida Hospital Heartland Heartland National Bank € Hicks Oil Co. € Highlands County TDC Jarrett Family Foundation € Jim Longman € MidFlorida Credit Union Nunnallee Family € Publix Foundation € 64 Collision Repair Walmart € Wells Motor Co.IN-KIND CONTRIBUTIONS:Heartland Living Magazine € Highlands Aviation € Highlands Radio Group Highlands News Sun € Longs Air Conditioning Co. € Okeechobee News Palmer Electric & Rental Co. adno=3572661

PAGE 3

Tuesday, May 1, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.comANOTHER VIEW Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. If you have Google maps installed on your smartphone, you may or may not have noticed the Your timelineŽ feature. If its enabled, you can check back on any particular day to see where you were at any particular time, how long you were there and where you went next. If you have an Amazon Echo or similar device, you may not realize its got its ears perked up all the time, waiting for you to say its name. Some people swear they start seeing advertising in their Facebook news feeds or search results after simply talking about certain products. Even the most technologically astute among us would probably be shocked to know how much specific personal information about us is floating around in cyberspace. So what, you may say, I have nothing to worry about, since I havent been doing anything wrong. True, perhaps, but you definitely do have reason to be concerned if you have been up to something immoral or illegal. One-time policeman Joseph James DeAngelo, 72, found that out this week when he was arrested in connection with 12 unsolved murders between 1976 and 1986, dubbed the Golden State Killer case. And, he wasnt even the person who put his most personal of information online. Authorities say they connected DeAngelo to the 12 killings and more than 50 rapes by comparing crime-scene evidence with genetic information posted by his relative to an online ancestry website. Two of the largest, Ancestry.com and 23andMe say they werent the business involved. They suspect DeAngelo in a 13th murder, the killing of a community college instructor shot while stopping someone from kidnapping his 16-year-old daughter. DNA isnt the only evidence used against the suspect, of course, but it was the final piece of the puzzle in bringing him to justice. Few will object to law enforcement officials using every tool at their disposal to solve crime, but the same technology can be used by authorities or others to violate the rights of innocent citizens or employees. Technology doesnt care whom it serves „ those online navigation records can help you keep track of your business miles or provide information for a suspicious spouse. Little can be done to slow the advance of intrusive technology but its up to responsible private citizens to keep their noses clean and stay involved in the political and legal process to ensure that technology is not used to rob us of our freedom. An editorial from the McCook (Nebraska) Daily Gazette.Online tools can help solve crimes, violate civil rightsMore help sent to studentAs Mrs. Reasoner did, I also sent the young student from North Carolina information about our area. I wonder how many others did the same. I also received a very nice thank-you letter from her this past Friday. It would be very nice to “nd out how her project was received and whether she received any awards when the State Fair takes place in May.Ed Cunningham Lake Placid Dont disregard news Once again those two far left liberals from Sebring have voiced their opinion (Needs to be saidŽ) in the Highland News-Sun revealing to us how theyve accumulated a collection of anonymous letters, and accusing others of lying, defending the most awesome current occupant of the White House (all rise please) President Donald J. Trump. Yeah! Then they blather on about how they will continue to always tell the truth, but do not seem to know what the truth is, while defending lying, crooked Hillary and Obama, even after it was discovered that the Obama Administration covered up their deep, corrupt ties to Russia. To those uninformed Sebring dramatists here is the de“nition of truth (that which is in accordance with fact or reality), and remember this for the future, Albert Einstein is quoted as saying  Whoever is careless with the truth in small matters, cannot be trusted with important matters...Ž So here is the truth, former NIA director James Clapper, an Obama appointee, tells the media, I have demanded the resignation of CIA Director John Brennan and I am of“cially rescinding the CIA report on Russian interference in the U.S. election. The CIA has no sources worthy of consideration, and their analysis is without foundation.Ž Just within the past few days its been discovered Clapper leaked details of a dossier brie“ng given to then-president-elect Donald Trump to CNN, lied to Congress about the leak, and was rewarded with a CNN contract a few months later. The House Intelligence Committee, along with the Senate Intelligence Committee, did not and could not “nd any evidence that meetings between Trump associates, Jeff Sessions or of“cial representatives of the Russian government, including Ambassador Kislyak, re”ected any collusion, coordination, or conspiracy with the Russian government, however fake news organizations like CNN, MSNBC, along with Special Prosecutor Robert Mueller, and the Sebring duo continue to look for the boogey man in the closet. The National Review claims there is no evidence of a Trump collusion with Russia, but plenty of evidence of collusion by the Clintons, but Im guessing dummycrats will just disregard that news. Jerry Wright Avon ParkUnique items shared with studentI too received a beautifully written thank you letter from Miss Anna Fletcher, the North Carolina fourth-grade student who picked our great state for her class project reporting about the best things in the chosen state. I sent her “nds that are unique to us Only in Florida ... Wonderful and Wacky Solomons Castle; Truly Tasty Key Lime Pie; The Best Ever beachside restaurants serving fresh mangrove snapper; and Lake Placid The Caladium Capital of the World. Last week, I sent a letter to her teacher, Mrs. Smith, asking that if it was possible, would she please send me a copy of Annas presentation to be forwarded to our newspaper as a follow up to Annas original request. I have not had a reply yet, but my “ngers are crossed for a positive result. Marianne Reasons comment about a shining star in a dark sky is spot on. Kudos to Anna and Mrs. Smith for focusing on the sunshine part of our daily lives.Karen del Valle Lake Placid YOUR VIEW I was shocked and saddened today when I heard 80-year old Bill Cosby had been convicted on three counts of felony indecent aggravated assault. He faces 10 years in prison on each count. He has been accused of taking advantage of women for 50 years. Like so many others, we were such great fans of his show, his stance on many social issues, and, of the kind of man we thought him to be. After hearing the news, I ran across an article by David Mills on www. stream.org, titled Bill Cosby the Hero.Ž Having just heard of his convictions, I was struck by the title. He says, Cosbys real history offers a lesson, but its not an easy one. Dont believe the worlds story. Dont take its heroes as your heroes. Question what the world tells you, and dont take the public image at face value.Ž Mills reminds his readers that what we knew about Cosby was only the carefully crafted image Hollywood wanted us to see. There are a number of ways this column could go from here. I am not going to kick a man while hes down or throw salt in a wound. Instead of heaping more condemnation on Mr. Cosby, I thought about how my own heroes and role models had changed over the years. In my younger days, I loved Larry Csonka of the Miami Dolphins „ the 1972 undefeated Miami Dolphins. Then it was basketball players, military heroes, and “nally successful businessmen and entrepreneurs. You see, while the gold, glitter, and bling of celebrities, the fancy cars and homes of sports stars, the 100-foot yachts of the wealthy appear to provide satisfaction, ful“llment, and peace, they really dont, not by themselves anyway. There is evidence all around us, right? Hollywood celebrities cheat on each other but swear they still love one another, leaving hurting and broken children in their wake. Sports stars sign multi-million dollar contracts but still turn to drugs to “ll that emptiness. Deion Sanders, Reggie White, and Boris Becker all thought by winning the championships they would “nally “ll that empty hole inside them but it didnt. After winning Wimbledon twice, Becker was asked what he struggled with most. His answer: “ghting suicidal thoughts. We look for heroes and role models and create these ideals about people who appear to have it all together but they dont. We think money, or fame, or status, or mansions, or followers, elevate someone to hero or role model status. It doesnt. Well, maybe it does, but it shouldnt. While I still have deep admiration for those who have reached the highest levels of success in their chosen “elds, my role models and heroes now are of a different mold. They are the men of character and principle who live their lives humbly, who show up every day and perform their work with integrity and honesty. Its the men who are faithful to their wives, who raise their children with love and discipline. Men who serve their country and community out of a sense of honor and duty. These are my heroes now. Worthy heroes, wouldnt you agree? Mike Lee is a teacher and coach. More information at www.simpleelifecoach.com.The worthy heroes I recognize now Mike LeeNEVER A DULL MOMENT

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Tuesday, May 1, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. grove with no knowledge of the business but a hope and a prayer and avid determination. Ken Jones held a degree in civil engineering. The couple worked hard, along with their two daughters, Sharon Jones and Carol Kearney, in tow. Jones said McLure and others in town thought they would fail, but he worked hard to prove them wrong. The couple paid off a 30-year mortgage in a mere eight years. He credits offering a superior product than other produce stands in the area. The competition came and went but McLures stayed put and sold up to 40 boxes of fruit a day. The couple offered 15 different varieties of fruit and juice. It was a really high quality juice,Ž Jones said. I used to have to get up the night before to start making enough for 10-20 gallons of juice and I would usually be sold out by the end of the day.ŽBURNFROM PAGE 2 Lakes Volunteer Fire Department Chief Danny Holmes said the “re took somewhere between 4-4.5 hours to suppress. Wild“re Mitigation Specialist Melissa Yunas explained the process the Florida Forest Service used Monday to make sure the “re was out. The 25-acre South Heron Wild“re, “re“ghters are concentrating on the areas closest to homes,Ž Yunas said. They are carefully inspecting the entire area for smoke or hot-spots. A method they are using is cold-trailing; by hand they are feeling for heat, then they break up the heat source by digging into it and saturate it with water.Ž The 5-acre Grove wild“re off Dallas Street is contained. Fire“ghters extinguished several fence posts that continue to smolder in Avon Park. The “re started Sunday also. Monday saw the wild“re potential level in Highlands County at very high,Ž according to a Florida Forest Service press release. According to the United States Drought Monitor, Highlands County is abnormally dry, the press release stated. Besides the South Heron Fire that took place behind Lakeshore Mall on Sunday, Yunas said there were already two more wild“res in Sebring by 10 a.m. Monday. A 0.1acre “re was dubbed Caballero Wild“re on the corner of Caballero Boulevard and Columbus Boulevard in Sun n Lake of Sebring. The cause is under investigation. West Sebring Volunteer Fire Department and Florida Forest Service responded to the “re. The second “re was in Avon Park at the corner of North McCullough Road and East Butler Road. This half-acre “re was started by a lawnmower catching grass on “re. Equipment can easily ignite the dead leaf litter and dry brush on “re,Ž Agriculture Commissioner Adam Putnam said in a press release. Lawn mowers and other types of outdoor equipment need to be used with caution, especially during very high wild“re conditions when a spark can quickly grow into a brush “re. The Florida Forest Service wants to remind you to have a “re extinguisher with you and know how to use it. Dead leaf litter and grass wild“res are very dangerous because they burn at an accelerated rate due to the fact that the fuel is so small and “ne. If you do accidentally ignite the grass on “re, call 911.Ž Forest Area Supervisor Joe deBree said the county is very dry and the evidence can be seen in the “re activities in the area. Wild“res typically occur in the early to mid-afternoon, coinciding with the hottest, driest part of the day,Ž he said. These two morning “res are good indicators of how dry the vegetation is.ŽFIREFROM PAGE 1 the overhang. The canopy over Beef O Bradys and Sweet Frog showed serious sagging last Wednesday, enough for Sebring Fire Chief Robert Border to call for evacuation and closure of all businesses in the plaza. Hibachi Buffet, which has its own roof and awning construction, was not closed. Border said last week he found a failed roof attachment on the Beefs/ Sweet Frog canopy. It had pulled as much as a foot and a half from the roof parapet. Roof attachments for canopies over the other stores were weak and about to fail, Border said. Swains plan for that part of the plaza is already underway: reinforce or repair of attachment points and installation of steel posts to prevent collapse. Meanwhile, the other two stores remain closed pending awning demolition.PLAZAFROM PAGE 1 the TDC New EventŽ budget. The 4 percent rate could bring an estimated $880,000. Hartt and Development Services Director Benjamin Dunn have proposed putting 5 percent ($44,000) toward lake facilities, followed by administrative costs, then dividing up the rest. Proportions for allocation are not yet “nalized, as the matter is in legal review by County Attorney Joy Carmichael and has not yet been presented to the county commission for discussion. In 2016, the TDC rebranded itself from Visit Highlands CountyŽ to Visit Sebring,Ž with taglines in the logo to include Avon Park and Lake Placid. Under that logo, Visit SebringŽ is a destination marketing organization that works to generate overnight stays, increase tax revenues, stimulate economic growth and constantly enhance the tourism image of the area, according to the Of“ce of Tourist Developments independent website, VisitSebring.com. In addition to maintaining that site, the Tourism Of“ce keeps a database of tourism-related businesses; develops and maintains relationships with local tourism businesses, and participates in relevant associations and exhibitions at trade shows, travel expos and conferences. According to VisitSebring.com, the nine-member TDC Board oversees spending of the tourist development tax through a majority vote of board members, appointed to four-year terms by the Highlands County Board of County Commission. Members of the TDC Board include one of the county commissioners, two municipal of“cials, two to three owners or operators of tourist accommodations „ which are subject to the tax „ and two to three community members who are not subject to the tax but have a demonstrated interest in tourism development. The TDC must also produce the Tourism Development Plan and revise it as needed. Current members include: € TDC Chair James (Jim) Brooks from the Highlands County Commission. € Mark Stewart of the Sebring City Council. € Terry Heston of the Avon Park City Council. € Leila Currence of Marriott Residence Inn. € Diane Rydecki of Lake Blue Resort. € Bill Brantley of Lakeshore Resort. € Tenille Smith of Sun n Lake Golf Club. € Vicki Pontius, former county director of Parks and Natural Resources. € Cynthia Garren with South Florida State College, home of the Museum of Florida Art & Culture as well as the Alan Jay Wildstein Center for the Performing Arts. Hartt serves as lead marketing consultant. Dana Knight, a county employee, is tourism administrative assistant. Meetings are 8:15 a.m. on the last Thursday of every month at the county commission boardroom, 600 S. Commerce Ave. in Sebring. More details may be obtained from Hartt or Knight at 863-402-6909 or info@VisitSebring. com.TDCFROM PAGE 1 The Course is in GREAT Shape, with Overseeded Fairways!APRIL SPECIALS! Tee Time Hotline: 863-453-7555 EXPIRES 4/27/18$2800GOLFper person Incl. tax. EXPIRES 4/27/18$2500GOLF AFTER 12PMper person Incl. tax. EXPIRES 4/27/18$2500WEEKENDSper person Incl. tax. EXPIRES 4/27/18$14009 HOLES ANYTIMEper person Incl. tax. EXPIRES 4/27/18$1800TWILIGHT AFTER 3PMper person Incl. tax. EXPIRES 4/27/18$10000FOURSOME SPECIALIncl. tax. adno=3563012

PAGE 5

Tuesday, May 1, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com LOCAL SPORTSVanDam dominates Grand LakeVeteran angler earns 25th Bassmaster ChampionshipGROVE, Okla. „ Kevin VanDam of Kalamazoo, Mich., relied upon large female prespawn bass to claim a record-breaking 25th title on the Bassmaster Elite Series, and a $100,000 payday at the 2018 Academy Sports + Outdoors Bassmaster Elite at Grand Lake in Grove, Okla. During Championship Sunday, VanDam put up 18 pounds, 7 ounces to push his four-day total to 83-4, which outscored Tommy Bif”e of Wagoner, Okla., by more than 5 pounds. The 50-year-old VanDam will place an unprecedented 25th Bassmaster trophy on his mantle „ a feat many believe may never be broken. This isnt his “rst victory on the famous Oklahoma lake. He won an Elite Series event on Grand Lake back in 2007 with 78-2. The bass VanDam was targeting this time were primarily in the prespawn phase and were positioned along transition zones where one type of bottom met another. The male bass were all in shallow along the bank and pretty easy to catch,Ž VanDam said. I knew that to win, I needed to catch the larger females that were staging farther offshore „ around 8 to 10 feet of water.Ž After an unproductive practice, the four-time Bassmaster Classic champion said he was forced to adapt and experiment on Thursdays opening round of competition. I really didnt think I could win this thing after the tough practice I had,Ž he said. But I knew I had to cover water to “nd active “sh. The female bass that were moving in to spawn were not yet on beds, but they would still hit a reaction bait like a crankbait or a SPECIAL TO HIGHLANDS NEWS-SUN PHOTO BY SEIGO SAITO/B.A.S.S.Kevin VanDam won his 25th B.A.S.S. title at the 2018 Academy Sports + Outdoors Bassmaster Elite at Grand Lake out of Grove, Okla.VANDAM | 6Kolkmann building name for himselfDisplays solid skills in Porsche GT3 Cup Challenge USA by YokohamaIf you look at the entry list for this weekends Porsche GT3 Cup Challenge USA by Yokohama doubleheader at Mid-Ohio Sports Car Course, youll see a 21-car “eld consisting of 15 Platinum Cup entries … which are all Yokohamashoed Porsche 911 GT3 Cup race cars built in either 2017 or 2018 … and six Gold Cup entries, which also use Yokohama tires and are 911 GT3 Cup cars built between 2014 and 2016. If you look a little bit closer, youll “nd 16 drivers from the United States, two Canadians, and one driver each from Mexico and Puerto Rico, which is a U.S. territory. In short, its a whole bunch of North Americans. That is except for one driver. David Kolkmann is a 21-year-old racer who hails from Munster, Germany, competing in his “rst GT3 Cup Challenge USA season in 2018. He drives the No. 71 Park Place Motorsports Porsche in the Platinum Cup class, and last weekend at Barber Motorsports Park, Kolkmann picked up his “rst series victory. The GT3 Cup Challenge USA is one of 21 Porsche single-make Cup Challenge series in the world. At least eight of them are closer to home for Kolkmann than this series, which begs the SPECIAL TO HIGHLANDS NEWS-SUN IMSA PHOTODavid Kolkmann is competing in his rst GT3 Cup Challenge USA season in 2018. He drives the No. 71 Park Place Motorsports Porsche in the Platinum Cup class.BUILDING | 6 LAKE PLACID Sebring Middle School football coach Andy Judah has been selected to be the next football coach at Lake Placid High School. Judah, who was chosen over a number of candidates, takes over for Jerry Hudnell, who left to become the head football coach at Avon Park High School. Were glad to have Andy as out next football coach,Ž said Lake Placid athletics director Jon Million. Hes from Hardee County, went to Hardee High and is familiar with Lake Placid. We had a number of outside applicants, but we were looking for someone who was familiar with our community.Ž Judah, who has been the head football coach at Sebring Middle School the last three years, takes over a Green Dragon football program that is on the rise after posting a 4-5 record last year and quali“ed for the state playoffs for the “rst time in many years. We want to build on the momentum from last year,Ž Million said. Andy did a good job of coaching the football team at Sebring Middle School and were con“dent hell do a great job of working with and coaching the kids at Lake Placid.Ž Judah, is looking forward to running the Green Dragon football program. Its an exciting time right now,Ž said Judah. Ive spent a lot of time in Lake Placid and always loved this community. I attended church over here for eight years and I have great relationships with people in this community. Im looking forward to building on the success that coach Hudnell had and getting on the “eld.Ž Spring football practice is going on and Judah has been pleased with the effort he has seen from the Green Dragons. Weve got about 40 players out for spring practice,Ž said Judah. There are a number of talented athletes at Lake Placid and we want to work hard to get better. The team made great strides under coach Hudnell and now we want to develop the talent and improve as much as we can.Ž Judah wants to use multiple sets on offense with a lot of motion. We want to spread teams out and then run the ball,Ž the Green Dragon coach said. We want to be balanced and be able to throw the ball as well. Were going to do a lot of different things and its just a matter of getting on the practice “eld and learning what to do.Ž Judah, who teaches environmental science, will “nish the school year at Judah to coach DragonsBy MARK PINSONSTAFF WRITERTakes over Lake Placid football program on the rise FILE PHOTOSebring Middle School football coach Andy Judah, center, talks to his team during a game from last season. Judah was named the head football coach at Lake Placid High School. COACH | 6 Sebring High Swim HoursThe Sebring High School pool is open 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 are Sunday through Saturday (7 days a week) 1:00 4 p.m. Monday through Friday evenings 6:30 8 p.m. COST: $2.50 per person. Season passes available: $60.00 for the “rst family member and $30.00 for each additional family member. Swim Lessonsmornings and evenings, 9 9:50 a.m. 10 10:50 a.m. and 5:30 6:30 p.m. COST: $54.00 per person per session. Session 1June 5 June 16, Session 2 June 19 June 30, Session 3 July 5July 14, Session 4 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 Certi“ed 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 863414-2164 or 386-4282. YMCA Flag Football Sign-upsThe deadline to register for the Highlands County YMCA Youth Flag football Program for ages 5-15 is May 14. Head coaches are allowed one child to play for free. Questions? Call 3829622 through Friday. LOCAL SPORTS BRIEFS

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Tuesday, May 1, 2018 www.highlandsnewssun.com Sebring Middle School before moving to Lake Placid High School. Once they “gure everything out Ill be teaching at Lake Placid High,Ž Judah said. Whatever needs to be done, Ill do it.Ž Lake Placid will have a green/white scrimmage on May 18 at Roger Scarborough Memorial Field. Im looking forward to seeing how we look after a couple more weeks of practice,Ž said Judah, who played football and graduated from Hardee High in 1993. We have the pieces to be successful, but the work we do in the spring and over the summer will dictate how we do in the fall. We have expectations and the players just need to believe in themselves and if they do that, we should be “ne.Ž COACHFROM PAGE 5 question. Why would come halfway around the world to go racing? I got to the series with Patrick Lindsey,Ž said Kolkmann. Lindsey is both the team owner and one of the drivers for Park Place Motorsports, a race-winning program in the IMSA WeatherTech SportsCar Championship GT Daytona (GTD) class with its No. 73 Porsche 911 GT3 R. This year, Lindsey is competing in selected WeatherTech Championship events in addition to racing in the FIA World Endurance Championship with Project One, a German team. Patrick is driving for my old team in WEC this year,Ž Kolkmann continued. Its sort of a cooperation with my old team and Park Place Motorsports now, so we decided to make the step to America.Ž Its a step that already seems to be paying off for Kolkmann. In addition to winning the race at Barber, he “nished second to race-winner Roman De Angelis in the “rst race of the GT3 Cup Challenge USA Barber doubleheader. Through four of 16 races, Kolkmann is “fth in the Platinum Cup championship standings, trailing leader Trenton Estep by 19 points heading into the pair of Mid-Ohio races on May 5-6. I think the top “ve guys are pretty strong,Ž Kolkmann said. We can “ght a good “ght. I had bad luck in [Marchs season opener] in Sebring. I was “ghting for the top positions, but then I had an engine failure in the “rst race and couldnt “nish the second race. But now, I think we did a good job this time, so I like it.Ž He also likes the variety of racetracks he gets to race on in the United States. Each one presents a new and unique challenge. I am having fun,Ž he said. I mean, every track is new to me. Its a challenge every time I come to a new track. For example, at Mid-Ohio, I only have two practice sessions to learn the track. Ill have to get up to speed really quick, but thats fun.Ž Kolkmann uses a combination of YouTube videos and simulator time to familiarize himself with each of the tracks before he gets there. That seems to be working, as he has earned top-“ve starting spots for all four races so far. You cant really tune the setup on the sim,Ž he says. But you can play with some lines, turn later, turn earlier for different corners. Thats what I did just to get a rough idea about the track.Ž He hopes to use his experience in the GT3 Cup Challenge USA this year as a springboard to even bigger things in the years ahead. It was a strategic move in a variety of ways for him to come to the U.S. this year. My goal is to become a factory driver one day,Ž he said. My goal is also to run in IMSA, for example, GTLM, GTD, whatever. Thats something I want to do in the future. Maybe I can do the step next year. With my old team, which is a cooperation, they run the RSR in the WEC now, so we have … sort of … all the steps now. We have the GT3 Cup car now, we have the GT3 R and we have the RSR, so it could be a good future. I just have to bring the results, but we are in a good way.Ž The Porsche GT3 Cup Challenge USA by Yokohama is one of four IMSA-sanctioned series participating in the Acura Sports Car Challenge at Mid-Ohio weekend … which is headlined by the two-hour and 40-minute WeatherTech Championship race on Sunday, May 6. Tickets are available now at MidOhio. com.BUILDINGFROM PAGE 5 spinnerbait.Ž VanDam said he “shed at least 50 spots per day early in the tournament, but dialed in to the best locations during Saturday and Sunday, which meant less traveling from one to the next. Today was a tougher bite for me. I caught fewer “sh, but I was focusing on the locations that were producing the largest bass. It proved to be the right decision,Ž he said. He caught some bass this week on a 1/2-ounce green pumpkin Strike King Structure Jig paired with a green pumpkin Rage Menace Grub with the tail dipped in chartreuse dye. For the rod-and-reel combo, he used a 7-foot, 4-inch Quantum Tour KVD rod matched with a Quantum Smoke S3 baitcaster in a 7.3:1 gear ratio. The reel was spooled with 20-pound Bass Pro Shops XPS ”uorocarbon line. My most productive bait was a Strike King KVD 1.5 squarebill crankbait in a brown craw color,Ž he said. I pulled that on a 7-foot Quantum Tour KVD medium-action crankbait rod paired with a Quantum Smoke 200 reel in a 5.3:1 gear ratio. I tied the crankbait on to 12-pound Bass Pros Shops XPS ”uorocarbon.Ž A huge factor for the seven-time Toyota Bassmaster Angler of the Year was the hooks he used on the squarebill crankbait. I swapped the factory hooks with No. 2 Mustad KVD treble hooks, and that increased my hookup rate tremendously,Ž he said. I heard multiple anglers comment on how the bass were swatting at their lures and not staying hooked up. My hook change was critical to getting all my “sh into the boat.Ž When asked if retirement was in his near future, VanDam laughed. Short answer: No. Im having too much fun,Ž he said. These tournaments are very dif“cult to win, and Ive been very blessed over my career, but Ill never take any of it for granted. I still get very emotional, just like winning my “rst B.A.S.S. tournament in 1991.Ž VanDams victory pushes his winnings to more than $6.3 million in 306 tournaments over an impressive 9-year career.VANDAMFROM PAGE 5 Send your best digital photos of SWEET SOUNDS IN HIGHLANDS COUNTY & we will create a Facebook photo album on our Highlands News-Sun Facebook page where you and your friends can like and share with family and friends.The photo with the most LikesŽ wins a Lampe & Kiefer FREE Batteries Certi“cate!Contest opens May 1st. and runs until May 31st. Email your photos to Donna.Scherlacher@highlandsnewssun.com and use SWEET SOUNDS in the subject line.NO PROFESSIONAL PHOTOGRAPHERS PLEASE Show Off Your Best Photos of Sounds S e n d o b e s t d i i t a l p h o t o s o f S W E E T S O U N D S I N H I G H L A N D S C O U N T Y & Enter Our May Interactive Photo Contest: SWEET SOUNDS IN HIGHLANDS COUNTY Sponsored By Lampe & Kiefer Hearing Aid Center Monday Friday 9am-4pm Closed Wednesday 863-385-3497 lampekieferhearing.com 130 S. Commerce Ave., Sebring, Florida Like Us On adno=3563631 Full Page 4 Col. (10Ž) x 15.5Ž Half Page 4 Col. (10Ž) x 8Ž Quarter Page 2 Col. (4.938Ž) x 8Ž Eighth Page 2 Col. (4.938Ž) x 4ŽAll Ads Include Full Color!DONT WAIT! SPACE IS LIMITED SO CALL TO PLACE YOUR AD TODAY!863-385-6155 Congratulations 4 4 4 4 4 4 4 Q Q Q Q Q Q 2 2 2 2 2 E E E E E E 2 2 2 2 2 2 D D D D D D D O O O O O O O O N N N N N N N N         T T T T T T T W W W W W W W A A A A A A A I I I I I I T T T T T T ! ! S S S S S S S P P P P P P P A A A A A A A C C C C C C C E E E E E E I I I I I I S S S S S S S L L L L L L I I I I I I I M M M M M M M I I I I I I I T T T T T T T E E E E E E E D D D D D D D D S S S S S S S O O O O O O O 888 Final Deadline: Wednesday, May 2, 2018 at 5pm Avon Park, Sebring & Lake Placid High School Class of 2018!Special Graduation PublicationComing Soon In Your LOCAL Daily:Sunday, May 13th adno=3568072 € Skin Cancer Screenings € Skin Cancer Surgery € Mole & Growth Removal € Biopsies € Rashes & Eczema € Anti aging treatments € BotoxHeartland Skin CenterOur Specialty is You Complete range of skin services available including:5825 US 27 North Sebring, FL 33872Jennifer A. Wolf, PA-CCerti“ed Physician AssistantFax: 863-658-6846 € 863-385-SKIN (7546)HeartlandSkinCenter.com Now Accepting New Patients Have you Had Your Skin Cancer Screening This Year? CELEBRATING12 YEARS OFPATIENT CAREadno=3562947

PAGE 7

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Tuesday, May 1, 2018 I cringe when I hear of schools serving hotdogs for lunch. And those packaged lunchesŽ you see in the grocery store containing processed cheese, crackers and luncheon meats? Well, dont even get me started on those. Most of us know that eating a lot of cured meats and hotdogs is not healthy because of how high these foods tend to be in fat, sodium and preservatives. But not many people realize how dangerous these foods really can be. Many cured meats on supermarket shelves contain nitrates. Nitrates are chemical preservatives used in foods like bacon and lunch meats to preserve color and inhibit the growth of bacteria. What exactly are nitrates? Nitrates arent harmful all on their own, but in the human body, nitrates are converted to the carcinogen nitrite. High amounts of nitrate consumption is linked to liver, stomach and esophageal cancers. People who eat a lot of nitrates also seem to be at higher risk of developing chronic obstructive pulmonary disease. (Pregnant women and babies should avoid all chemical nitrates.) There are many types of cured meats containing nitrates „ particularly pink cured meats. (The color comes from nitrates.) There are vegetables like spinach and carrots that contain nitrates, but its believed that these veggies have other compounds that can prevent their naturally occurring nitrates from becoming dangerous. (It is advised to avoid giving these vegetables to babies under six months old because they can be sensitive to nitrates.) Many manufacturers are listening to consumers, offering nitrate-free versions of ham, bacon and cured meats so be sure to check your labels. There may be a nitrate-free version of your favorite meats in your local grocery store. If you cant “nd nitrate-free meats in your neck of the woods, limit the amount of these foods that you do eat. At the same time, try to take extra vitamin C while youre eating nitrate-containing foods to inhibit the conversion of nitrates to toxic nitrites. Eat a small orange with your bacon to balance things a bit. Leanne Ely is a New York Times bestselling author and the creator of SavingDinner.com, the original menu planning website, bringing families back to the dinner table for over 15 years.Which vitamin can help reduce the toxicity of nitrates? Leanne ElyDINNER DIVA COURTESY PHOTOCured meats contain nitrates, which can ge harmful to your health. AVON PARK „ Erika WeaverColeman graduates with an Associate in Arts degree from South Florida State College at the Spring Commencement on Thursday, May 3. Although she will tell you that she struggled through high school, this mother of four children will be the speaker at the 4:45 p.m. commencement ceremony. Originally from Opelika, Alabama, Weaver-Colemans early life was unsettled. Her father was a manager in the furniture business and transferred to new work locations several times. I went to nine different high schools between 1995 and 1999,Ž WeaverColeman said. The moving around was dif“cult.Ž Between the constant movement and the death of her beloved grandfather, she became depressed. I had dif“culty in high school,Ž she said. So, I started going on a search for myself. I traveled a lot„to Arizona, New Orleans, London, New York, and Amsterdam.Ž She took a job at Six Flags Over Georgia. I was part of their Halloween event, Fright Fest, where I played the Bride of Frankenstein. Later, I played Raggedy Ann in a clown house and popped out of a jack-in-the-box.Ž While at Six Flags Over Georgia, she met members of a traveling performance art group and joined them on tour. She performed as a “re breather and, occasionally, laid on a bed of nails while a mime did a handstand above her. Through that period of my life, I wanted to know, How do other people live? How do I “t into all of this?Ž she said. My mother always told me to get out of myself. I carried that with me. Looking back, thats what took me from this dark place to “guring out who I was.Ž But Weaver-Colemans calling was inside her the whole time. Early on, she wanted to be a teacher. As a child, shed played school with her dolls in her grandparents basement. My uncles on my mothers side of the family had all studied engineering at Auburn University,Ž she said. Even though I didnt understand what was in them, I used their textbooks to teachŽ my toys. And I spent my allowance money on teacher supplies and decorations for my classroom.Ž Weaver-Coleman married, had four children, and later divorced. Before I remarried, I realized that as a single mother, I wanted a better life for myself and family. But the opportunities you have are limited. I worked in elder care. It was exhausting, and I didnt earn enough to take care of a family. For me, I didnt feel that it was my destiny. I needed a livable income. I knew that there was a better life for me and it meant I needed to follow through with my dream of becoming a teacher. I want to live a life that helps the world, make a livable income, and be fully present with my family.Ž Weaver-Coleman eventually applied to SFSC with her eye SFSC student speaks about life journeySPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOErika Weaver-Coleman of Sebring will be the speaker at the 4:45 p.m. Commencement ceremony at SFSC. She graduates with an Associates in Arts Degree.JOURNEY | 4SEBRING „ Local resident Barbara Cook has a Vision for a New Concept that would be really N.E.A.T. for those in our region with intellectual or developmental disabilities. The N.E.A.T. center would contain classrooms, an art center, commercial kitchen, dining room, stage and therapeutic pool. It would be similar to Noahs Ark of Central Florida located in Lakeland and empower these individuals within our community.Ž Noahs Ark of Central Florida is an all-inclusive community where adults with special needs live independent, active lifestyles as they develop necessary life skills through the support of fellow residents, family, friends and caregivers. Cooks visionary N.E.A.T. facility would mirror the community center found within the Noahs Ark and provide a place where her program participants would operate the facilities. They would answer phones, provide tours, book events and cook meals. Basically it would be their place and provide such an empowering experience.Ž Creating options for those with intellectual or developmental disabilities is something Cook knows a lot about. Currently operating the New Concepts by Visions Inc. day training center in Sebring, she and 15 staff members serve an average of 25 individuals who participate Monday through Friday from 8:15 a.m. to 3:15 p.m. Individuals with intellectual or developmental disabilities, age 16 and up are accepted, with no upper age limit. Clients come from group homes, family residences or independent living and spend their day being educated and learning life skills as they socialize with others. Cook shared how clients, referred to as individuals, also mentor each other throughout their day. We give no limits, but rather offer the opportunity to succeed. Its a collaborative effort with positive reinforcement to help the team function effectively.Ž As with any group of individuals with varying personalities and capabilities, there can be times of tension. Cook and her staff utilize opportunities such as “eld trips and special perks to keep focus where they need it. We just went to Dinosaur World and Sun N Fun Park.Ž Participants hold monthly town hallstyle meetings to plan the following months trips and activities. We hold dances once a month on Saturdays to provide social time. Individuals come hang Envisioning a N.E.A.T. new conceptDOROTHY HARRISCORRESPONDENT DOROTHY HARRIS/CORRESPONDENTBarbara Cook has a Vision for a New Concept that would be really NEAT for those with disabilities in our region. WANT TO GET INVOLVED, DONATE OR VOLUNTEER?New Concepts by Visions, Inc. Phone: 863-402-0048 Location: 4141 US 27 North, Sebring (in the shopping complex next to Newsome Eye Center) Mailing Address: P.O. Box 7961, Sebring, Florida 33872 Tru Tone Passive Exercise Center (formerly HALLO) located at New Concepts is open to the public: Hours: MondayFriday, 8 a.m. to 5 p.m., Saturdays by appt. only Phone: 863-451-5648 Cost: $5 per visit Facebook.com/NewConceptsByVisions Contact the Agency for Persons with Disabilities (APD) at 863-413-3360 or apdcares.org. Included in New Concepts day training center is a passive exercise equipment program formerly known as HALLO and is open to the public for a nominal fee.CONCEPT | 5

PAGE 8

B2 | HIGHLANDS NEWS-SUN | Tuesday, May 1, 2018 www.highlandsnewssun.com Perhaps if you spend much time on Instagram or sur“ng the web, youve already heard of them. The CookiesŽ „ of“cially dubbed the Salted Butter and Chocolate Chunk Shortbread cookies „ have become something of a viral phenomenon in the months following the release of Alison Romans debut cookbook, Dining In.Ž The New York Times Sam Sifton has praised them. Food Networks Bobby Flay has raved. So has Bon Apptit, the TodayŽ show and Inside Edition.Ž Not to mention the thousands of smartphone-wielding home bakers boasting social media accounts and no shortage of emoticons for the sparkling-edged sweets. So whats the deal? How have mere cookies that are reportedly not “lled with money or drugs achieved such fame? Roman, in her cookbook, de“nes them as a cross between the traditional chocolate chip cookie „ which she calls deeply ”awedŽ and often too sweet, too soft or containing too much chocolate and a shortbread, with a demerara sugar rim for maximum crunch. But Roman, a former Bon Apptit and BuzzFeed food editor, admits that she was taken aback by the cookies explosion in popularity „ especially since they come from a book that in general leans much more heavily into the savory than the sweet. --SALTED BUTTER AND CHOCOLATE CHUNK SHORTBREAD COOKIES Makes 24 cookies. Note: Demerara sugar is a light brown cane sugar with large grains; “nd it sold with other sugars. Cookie dough can be made ahead and stored, tightly wrapped in plastic, up to 1 week in the refrigerator, or 1 month in the freezer. Cookies can be baked and stored in plastic wrap or an airtight container for 5 days. From Dining In,Ž by Alison Roman. 1 cup plus 2 tablespoons cold salted butter (2 1/4 sticks), cut into 1/2-inch pieces 1/2 cup granulated sugar 1/4 cup packed light brown sugar 1 teaspoon vanilla extract 2 1/4 cups ”our 6 ounces semisweet or bittersweet dark chocolate, chopped into chunks 1 egg, beaten Demerara sugar (see Note) Flaky sea salt Using an electric mixer and a medium bowl or a stand mixer “tted with the paddle attachment, beat butter, granulated sugar, brown sugar and vanilla on medium-high speed until super light and ”uffy, 3 to 5 minutes. Using a spatula, scrape down sides of bowl. With mixer on low speed, slowly add ”our, followed by chocolate chunks, and beat just to blend. Divide dough in half, then place each half on a large piece of plastic wrap. Fold plastic over to cover dough and protect your hands from getting sticky. Using your hands, form dough into a log shape; rolling it on the counter will help. Each half should form a log that is 2 to 21/4 inches in diameter. Chill until “rm, about 2 hours. Preheat oven to 350 degrees. Line a rimmed baking sheet with parchment paper. Brush outside of logs with beaten egg. Roll logs in demerara sugar. Slice each log into 1/2-inch-thick rounds. Arrange on prepared baking sheet about 1 inch apart. Sprinkle with sea salt. Bake cookies until edges are just beginning to brown, 12 to 15 minutes. Let cool slightly before eating.The cookie that became a viral sensationBy AMELIA RAYNOSTAR TRIBUNE (MINNEAPOLIS) COURTESY PHOTOSalted butter and chocolate chunk shortbread cookies. DO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? newstips@newssun.com Email Your News Tips To: Center of Hospitality and ConvenienceCentrally located in the Heart of Florida, the Highlands Today Center is located in beautiful Highlands County, also home of the annual 12 Hours of Sebring, Caladium Festival, Run to the Heartland and several other local events which draw thousands of people. We are here to help you with your every need for your special event!Concerts Private Events Weddings Sporting Events Trade Shows And More! NO EVENT TOO BIG OR SMALL28,000 square feetAccommodating € Up to 3,200 for events in theatre style seating € Up to 1,000 for a banquet € Over 100 booths for tradeshows!WE HAVE WHAT YOU NEED!€ Tables € Chairs € Bleacher Style Seating € Pipe & Drape for Trade Shows € In-house PA system € Wi-Fi € Catering Station €Portable Bar € & MORE!EXPERIENCED STAFF TO HELP PLAN YOUR EVENT!Our experienced staff will help promote and plan anything you need to make your event a successful one! CENTER HIGHLANDS NEWS-SUN CENTER Highlands News-Sun Center 781 Magnolia Ave. Sebring, FL 33870 863-382-2255 www.highlandsnewssuncenter.com Convention Center Manager George White 863-381-0387 adno=3565264 adno=720015 adno=3567344

PAGE 9

Tuesday, May 1, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com LEGAL NOTICES NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT OF FLORIDA, IN AND FOR HIGHLANDS COUNTY CIVIL DIVISION Case No. 2017-CA-000498 U.S. BANK NATIONAL ASSOCIATION, NOT IN ITS INDIVIDUAL CAPACITY BUT SOLELY AS TRUSTEE FOR THE RMAC TRUST, SERIES 2016-CTT Plaintiff, vs. UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS AND TRUSTEES OF PAULINE M. KNIGHT, DECEASED, JULIE K. METIVIER, KNOWN HEIR O F PAULI NE M. KNIGHT, DECEASED SUSAN K. CONNER, KNOWN HEIR OF PAULINE M. KNIGHT, DECEASED, CYNTHIA J. KNIGHT A /K/A CYNTHIA KIMBALL, KNOWN HEIR OF PAULINE M. KNIGHT, DECEASED, et al. Defendants. NOTICE OF ACTION TO: UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS AND TRUSTEES OF PAULINE M. KNIGHT, DECEASED CURRENT RESIDENCE UNKNOWN You are notified that an action to foreclose a mortgage on the following p roperty in Highlands County, Florida: LOT SEVENTEEN (17), BLOCK ONE HUNDRED FIFTY FOUR (154), OF PLACID LAKES SECTION TWELVE, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 8, PAGE 8, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. commonly known as 104 GRAPE ROAD NW, LAKE PLACID, FL 33852 has been filed against you and you are required to serve a copy o f your written defenses, if any, to it on Jen nifer M. Scott of Kass Shuler, P.A. plaintiffs attoney, whose address is P.O. Box 800, Tampa, Florida 33601, (813) 229-0900, on or before May 29, 2018 (or 30 days from the first date of publication, whichever is later) and file the original with the Clerk of this Court either before service on the Plaintiffs attorney or immediately thereafter; otherwise, a default will be entered against you for the re lie f demanded in the Complaint. Dated: April 11, 2018. CLERK OF THE COURT Honorable ROBERT W. GERMAINE 590 S. Commerce Avenue Sebring, Florida 33870-3701 By: /s/ Robyn P. Durrance (COURT SEAL) Deputy Clerk If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court A dministrator, 255 N. Broadway Avenue, Bartow, Florida 33830, (863)534-4686, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled appearance is less than 7 days; if you are hearing or voice impaired, call 711. 327878/1700840/aal April 24; Ma y 1, 2018 NOTICE OFSALE30 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE No.: 2011 CA 000697 U.S. BANK NATIONAL ASSOCIA TION AS TRUSTEE, SUCCESSOR IN INTEREST TO WACHOVIA BANK, N.A. AS TRUSTEE, MERRILL LYNCH MORTGAGE INVESTORS TRUST, MORTGAGE LOAN ASSET-BACKED CERTIFICATES, SERIES 2005-A8, Plaintiff, vs. RUTHAMAE HOLLINGER A/K/ A RUTH R. HOLLINGER; THE UNKNOWN SPOUSE OF RUTHAMAE HOLLINGER A/K/A RUTH R. HOLLINGER; WELLS FARGO BANK, NATIONAL ASSOCIATION, SUCCESSOR IN INTEREST TO WACHOVI A BANK, NATIONAL ASSOCIATION; A NY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER, A ND AGAINST THE HEREIN NAMED INDIVIDUAL DEFENDANT(S) WHO A RE NOT KNOWN TO BE DEAD OR A LIVE, WHETHER SAID UNKNOWN PARTIES MAY CLAIM AN INTEREST A S SPOUSES, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS; TENANT #1, TENANT #2, TENANT #3, AND TENANT #4 THE NAMES BEING FICTITIOUS TO A CCOUNT FOR PARTIES IN POSSESSION Defendant(s). NOTICE OF SALE PURSUANT TO CHAPTER 45 NOTICE IS HEREBY GIVEN pursuant to the order of Final Judgment of Foreclosure dated April 3, 2018 and entered in Case No. 2011 CA 000697 of the Circuit Court of the 10th Judicial Circuit in and for Highlands County, Florida, wherein U.S. BANK NA TIONAL ASSOCIATION AS TRUSTEE, SUCCESSOR IN INTEREST TO WACHOVIA BANK, N.A. AS TRUSTEE, MERRILL LYNCH MORTGAGE INVESTORS TRUST, MORTGAGE LOAN ASSET-BACKED CERTIFICATES, SERIES 2005-A8, is Plaintiff and RUTHAMAE HOLLINGER A /K/A RUTH R. HOLLINGER; THE UNKNOWN SPOUSE OF RUTHAMAE HOLLINGER A/K/A RUTH R. HOLLINGER; WELLS FARGO BANK, NATIONAL ASSOCIATION, SUCCESSOR IN INTEREST TO WACHOVI A BANK, NATIONAL ASSOCIATION; A NY AND ALL UNKNOWN PARTIES CLAIMING BY, THROUGH, UNDER, AND AGAINST THE HEREIN NAMED NOTICE OFSALE30 INDIVIDUAL DEFENDANT(S) WHO ARE NOT KNOWN TO BE DEAD OR ALIVE, WHETHER SAID UNKNOWN PARTIES MAY CLAIM AN INTEREST AS SPOUSES, HEIRS, DEVISEES, GRANTEES, OR OTHER CLAIMANTS; TENANT #1, TENANT #2, TENANT #3, AND TENANT #4 THE NAMES BEING FICTITIOUS TO A CCOUNT FOR PARTIES IN POSSESSION are Defendants, the office of Bob Germaine, Highlands County Clerk of Court will sell to the highest and best bidder for cash in the Jury Assembly Room, Basement, 430 South Commerce Avenue, Sebring, FL at 11:00 o'clock A.M. on the 19th day of June, 2018, the following described property as set forth in said Final Judgment, to wit: Lot 8, Block 57, SUN N LAKE ESTATES OF SEBRING, UNIT 5, according to the plat thereof as recorded in Plat Book 9, Page 51, Public Records of Highlands County, Florida. Located: 4014 Fonseca Ave, Sebring, FL 33872 and all fixtures and personal property located therein or thereon, which are included as security in Plaintiff's mortgage. Any person claiming an interest in the surplus funds from the sale, if any other than the property owner as of the date of the Lis Pendens must file a claim within 60 days after the sale. Dated at Sebring, Highlands County, Florida, this 5th day of April, 2018. Bob Germaine Clerk of said Circuit Court By: /s/ Robyn P. Durrance As Deputy Clerk April 24; May 1, 2018 NEEDCASH? 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 R.E. AUCTION1015 ON SITE AUCTION Saturday May 1210 AM: 980 US HWY 27 Lake Placid, FL 338522-Unit Commercial Bldg. Corner of US 27 S. & S. Main St. CB Construction 2,296 sq ft. Yr. Built: 1950. Great investment opportunity!11:30 AM: 4435 US 27 N. Sebring, FL 33870Vacant Commercial Land. 13+/Acres. Survey available. 566,280 sq ft. Prop access off of Seattle Ave. TERMS: 10% Buyers Premium Day of Sale. Balance due at 30 d ay closing. Preview 1/2 hour prior to saleRoger Jacobson, 772-201-0279www.JacobsonAuction.com Jacobson Auction Co., Inc. FL LIC # AB-111 AU-231 HOMES FOR SALE1020 2/2/1.5 Lake Placid~ Built 2003. New water heater, impact door, A/C, wood floors, painted & more. $105K. 954-608-7878 HR GolfCourse (hole #5); move in ready, fully furn. 2/2, sunrm, golf cart. $158k. By Owner.765-437-1788 MOBILE HOMES FOR SALE 1090 Avon Park~ RV home in permanent set up in park. Owner financing avail/rent to own Low down paymnt. 863-4432448 or 863-449-0920 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 Lakefront Home for Rent2000 sf home. $1,200/mo. 1yr lease, NO PETS. 863-382-2221 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com 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 S e b r i ng~ new comp l ete l y remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 FURNISHED APARTMENTS1322 Free rent or reduced rent in exchange for handyman & gardening. Giant furnished studio apartment overlooking lake in Lake Placid. Call Charley 754-264-4246 MOBILE HOMES FOR RENT1340 Nice 2 bd MH~ S. Sebring in 55+. Furn., pool, clean & safe. No pets or smokers. $780/mo. 845-490-2767 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 A R C ADIA 55 acre parcel w/ lake for rent or sale. Water, electric, and septic on site. Need your OWN 5th wheel or mobile home. $725/mo. or $299K Call 239-693-7270. LOTS & ACREAGE1500 Lake Okeechobee LotChannel w/seawall & dock, 110 x78, existing slab, empty septic, electr. & water hookups. REDUCED!!$27K269-476-2188 or 269-506-6510 2000EMPLOYMENT HELPWANTED2001 Now HiringDelivery Driver/ Warehouse Personnel Tues.…Sat. 8a-5p.Must have valid Drivers Lic. Heavy lifting required. Benefits available. Apply in person or email resume travis@turnerfurniture online.com ADJUNCT INSTRUCTOR Position VacanciesAccounting Adult Basic Ed (Substitute) Business Administrative Carpentry Clinical Dental Hygiene Electric Line Service Repair Masonry Radiography Please visit http://sfsc.interviewexchange.comfor detailed position postings. 863-784-7132 EA/EO 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 Bucket Operator/ GroundsmanExperience Preferred. Clean D/L and Pre-Employment Drug Screen. Benefits & Paid Time Off provided! Pay based on experience. Call 863-453-9787 Call Center Representative Sebring call center looking for FT & PT customer service representative w/call center experience, professional telephone etiquette, & basic computer skills. Applicant must be selfmotivated & organized w/ ability to multi-task in a fast-paced work environment. Available days/ nights/weekends. Apply in person: 135 E. Center Ave., Sebring Harpprogram.org C a s h i n w i t h C l a s s Director of Infrastructure … FT City of Avon Park Visit: http://avonpark.cc D r i ver W ante d L oca l W or k! Class A, CDL. Must have 5 yrs exp., Tanker Endorsement & Clean Driving Rec. Call Michael at863-441-1065 HARDEE CO. BOCCPUBLIC WORKS DIVISION Equipment Operator (FL DL) $11.13-$15.35/hr. Senior Mechanic (FLBŽCDL) $15.74-$21.70/hr. General Maintenance Mechanic (FL DL) $13.52-$18.64/hr. Courier (FL DL) $9.62 $13.26/hr. Job descriptions at www.hardeecounty.net w/application. Submit: HR, 205 Hanchey Rd Wauchula, FL 33873, Ph: (863) 773-2161. Positions open until filled. Full Time HelpWantedM-FAll positions Available! Apply in person (no calls) at Griffins Dry Cleaning, 212 S. Ridgewood Dr., Sebring HELPWANTED2001 Lawn & /or Tree AssistantsNeeded for Lakeshore Lawn & Tree Service. Must be experienced. Pay based on exp. Call 863-441-1556 or email: lakeshorelawns@yahoo.com Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 FT 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. Findthe newYou intheClassifieds! 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 Office Assistant NeededF-T w/Benefits! Pest Control Company in Lake Placid. Basic office skills, customer service, appointment scheduling. QuickBooks a must! Fax resume to 863-465-1513 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 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 HELPWANTED2001 FULL TIME PAGINATOR/GRAPHIC ARTIST WANTED Do you have a creative eye? Solid design skills? Enjoy working in an exciting environment? We are building a design team and we want you to be a part of it!Design and layout pages in a clean and exciting fashion for several print publications.Create ads and design covers for special sections and other publications. Nights and weekends required. Experience in InDes ign and Adobe Creative Suite preferred. Proofreading skills a must. TheHighlands News-Sun and Highlands Sunoffers a competitive compensation package including salary plus incentive, a benefit package, and plenty of opportunity for advancement. We are a drug and tobacco free workplace. Pre-employment drug/nicotine screening required. Send resume and design samples to: Donna Scherlacher Multi Media Director Donna.Scherlacher@ highlandsnewssun.com 315 US Hwy 27 N., Sebring, FL 33870. 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 CNA/NURSESALL SHIFTSSIGN-ON Bonus!NEWShift Differential Pay/ Weekend Differential Pay Apply online atwww.palmsofsebring.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

PAGE 10

B4 | HIGHLANDS NEWS-SUN | Tuesday, May 1, 2018 www.highlandsnewssun.com MEDICAL2030 Direct Service Support11 pm …7 am shift. Full & Part TimeQualifications:High School Diploma or GED; Valid Florida Drivers License; Pass a level 2 background check; & Ability to care for total care clients.Job website: thementornetwork.comContact Melissa Comeau863-443-0186 NEEDCASH? HaveAGarage Sale! 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 PT Receptionist/ Office AssistantNeeded at Sebring Acupuncture & Natural Health. Non-Smoking office. Fax resumes to:863-978-1824 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 Home Health Aideseeking work:will cook, clean, companion 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 Do You Have theBest Momin the World?Tell Her with a Happy Ad! 4 lines of text for 3 days for Only $25!! Call Now to Reserve your Space! Mothers Day is May 13863-658-0307 HOUSEHOLD GOODS6030 M attresses, Q n tempurpe di c $300, 30x72 magnetic matt $250 (863) 453-4839 FURNITURE6035 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 C o ff ee T a bl e & 2 matc hi ng en d tables, brass trim, bev. glass, like new, $50 561-386-1806 F u ll b e d comp l ete w /li nens, a ll like new, $125.00, 863-3854612 F uton, blk meta l f rame, f u ll mattress and coverlet $125.00 (863) 453-4839. 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 queen, woo d 40ŽH x 55ŽW, $40.00 863658-1574 Head Boards (2) twin, new, signature by Ashley, $50.00 863-658-1574 Hitchcock trestle table ~ 2 benches, 1 side chair; 4 drw Bachelors Bureau. $1,000.863-991-1105 O a k T a bl e~ 42 x 48 w /18Ž l ea f & 4 upholstered chairs. $100. 863-304-8919 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! Q ueen mattress & b oxspr i ng Serta, hardly used. $300, 863414-8794. TV/STEREO/RADIO6040 42Ž P anason i c TV ~ fl atscreen, very good picture. $80 obo.863-402-1852 ANTIQUES COLLECTIBLES6070 S ox & Martin Book of Drag Racing $75; Mopar watch new, $20; Coca-Cola watch new $20; Frito Lay watch new, $20; Mopar wall clock new, $50. 941-423-6030 MUSICAL6090 T r i po d S tan d s (2) new, i nc l ., music, mike stands & wires, cost $85 ea, selling for $50 pr 561-386-1806 MEDICAL6095 Mobility C hair lift~ Harmar For 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 Okin Lift Chair/Recliner~med. sz. fully functional. Good cond. Tan. $150. 765-437-1788 P orta bl e Wh ee l c h a i r~ G o ld en Lightbrighter, excellent condi tion. $500. 863-465-2483 SPORTINGGOODS6130 Pi c kl e B a ll & Fi s hi ng E qu i p~ 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 POOL/SPA/ & SUPPLIES6145 P oo l S upp li es, 40 h ose, $25 & sweeper, $10-863-453-3104 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 C ra f tsman cast i ron ta bl e saw w/4 planer on mobile base, $150 OBO, (863)386-5505. DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $695+. 941-773-0723 € 322-6709 minimagicyorkie.com 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 G E Electric S tove~ beige, excellent condition. $100. W ill deliver!563-505-6764 Very clean Whirlpool 30  electric range, stainless steel, 5 burner, ceramic glass top with double oven, $200, 863-382-0222. W as hi ng M ac hi ne~ 2016 Whirlpool, top load, white. Stainless Steel tub. $200. 863-6551020 MISCELLANEOUS6260 TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct., Venus, FL 33960305-216-8452 C ame l S a ddl e, f rom Af r i ca, $50.00 863-658-1574 7000TRANSPORTATION AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! CHEVY7040 Tracker, 2001, 130,000 miles, $2,000 941-704-0789 TOYOTA7210 2003 Toyota Avalon XLE fully loaded. Exc. cond., 130k mi. $4,995. Must sell by May 8.518-852-3475 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 TRUCKS/ PICK-UPS7300 2005 Ford F150 XL Triton 4.6 Ltr Automatic, Super Cab; 82k mi. $7,500. 863-201-7954 GOLFCARTS7327 Cl u b C ar~ 48 vo l t rear en d w/motor $200; GC tire & wheel new, 205/65/10 $45;mag wheel & tire, 205/50/10, 85% left. $35. 863-414-1227 BOATS-POWERED7330 2001 Stratos 283 Bass Boat~150hp, trolling motor & depth finder. $3,500.863-452-5172 MARINE SUPPLY & EQUIP.7338 Boat lift call f or details $ 5 00 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 W estern Al p i ne RV ~ 40 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! to earning a Bachelor of Science in Elementary Education. Initially, she sought assistance through the Student Support Services/TRIO program. TRIO is a federally funded program for “rst-generation students, low-income students, or those with a documented disability. Im a “rst-generation college student,Ž Weaver-Coleman said. With the TRIO program, I can go to any of the advisors and talk with them about personal or academic concerns. They helped me select classes and set goals.Ž In her “rst semester, Weaver-Coleman discovered the Phi Theta Kappa (PTK) honor society and decided she wanted to be a member. After speaking with Sonji Nicholas, the SFSC PTK advisor, Weaver-Coleman made sure she met the membership requirements. I fell in love with it and the opportunities it offers. Through PTK, I learned how to be a successful student and successful person.Ž In fact, WeaverColeman has gained recognition through PTK. She was recently named one of six SFSC students to the 2018 All-Florida Academic Team for academic achievement, leadership, and service to the community. She was also selected as a 2018 Coca-Cola Academic Team Bronze Scholar, receiving a $1,000 scholarship. As one of seven students selected internationally, she received the $1,000 Oberndorf Lifeline to Completion Scholarship that assists PTK members overcome unanticipated barriers to completion of an academic degree. WeaverColeman used the much needed funds to repair her home after damage from Hurricane Irma. Although she has a long list of favorite professors at SFSC, Weaver-Coleman doesnt hesitate to say that Nicholas, sociology professor, is her mentor. I took Dr. Nicholas sociology class my “rst term in school, before she became my PTK advisor. I go to her of“ce at least once a week. I can tell her how things are going and get advice from her. Shes always encouraging even if she has a lot on her plate. Shes like, Everything is going to be OK.Ž As a student in my sociology class and as a member of PTK, Erika positively distinguished herself to me as an insightful, knowledgeable, creative, and service-oriented leader with superior ability to analyze problems and formulate solutions,Ž Nicholas said. It is wonderful to see that others see these and other “ne attributes that she possesses, as evidenced by the many forms of recognition she has received throughout the year. It has been my great pleasure to get to know Erika and to help her to navigate various aspects of college life while simultaneously planning for the bright future she is destined to realize. I continue to be proud of her well-earned accomplishments.Ž I never imagined that Id get into college, let alone participate in my “rst Commencement,Ž Weaver-Coleman said. Its a point of arriving, even though Im not at the academic end of my destination. It ful“lls a promise to myself and my family. I can, certainly, re”ect on how far Ive come.Ž JOURNEYFROM PAGE 1

PAGE 11

Tuesday, May 1, 2018 | HIGHLANDS NEWS-SUN | B5 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 ADVERTISE! 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 COMPUTERSERVICE5053 Computer RepairsWe Come to You! Prices starting at just $49.95! 208-406-9743 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 WE CLEAN*OFFICES & HOUSES* NATURAL CLEANERSŽ(863) 253-9217 ELECTRICAL5070 Same Day Electrician. 25 yrs e xp. No job too small. Call f or best price. EC13006062863-214-7369 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 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 HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 Seizethesales withClassified! 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Angels Lawn CareFull Lawn MaintenanceSenior & Military Discounts863-253-0739 Commercial & ResidentialLawns, Landscaping & TreesLicensed & Insured bigyard1969@gmail.com LAWN/GARDEN & TREE5110 Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL PAINTING/ WALLPAPERING5140 RON WILLIAMS PAINTING CONTRACTOR Interior & Exterior Pressure Wash. 25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! TILE/GROUT5195 Highlands Tile Kitchen Bath Flooring Will set your flooring $1.50sf*Free Est. 863-202-6100 out with their friends, enjoy music and pizza while their guardians or parents have some time for themselves as well.Ž Performances, dinner plays and shows are also part of the socialization. Look at our Facebook page to get an idea of what the program is like on a daily basis.Ž Learning includes some form of reading, math, science and other general education items, provided by a teacher, Latisha Pyles, who, Cook explained, is sponsored by South Florida State College “ve days a week. Newspapers donated by the Highlands News-Sun are used for comprehension activities or simply read by those able to do so. All of our individuals are at different levels so some will use the papers for a letter search activity.Ž Mutually bene“cial activities are also something taken to heart, so individuals also give back to the community. We are making Mothers Day cards which we take to Change of Pace Adult Daycare in Sebring along with hanging ”ower pots we are making to take to the Manor on Lake Jackson for residents to hang on their doorknobs.Ž The group also serves as Pantry Partners with the Heartland Food Bank and helps distribute food to those in need and collaborates with Avon Park Meals on Wheels. We do this to thank everyone who has helped us,Ž explained Cook. Everyone likes to eat and Cooks individuals are no exception. The group learns to cook and bakes a birthday cake for their monthly birthday party. We also do special meals for holidays like Cinco De Mayo and Thanksgiving.Ž Clients make all the side dishes either at the center, their private or group home while the staff prepares the turkeys. Community supporters are invited to celebrate as another thank you for their support. Participants come to New Concepts via the states Agency for Persons with Disabilities (APD) program, or via private pay. The state of Florida pays for 20 days a month on a 6-hour maximum, or 120 hours,Ž explained Cook. We take donations to sponsor individuals who arent registered or are on the waiting list if there are people, businesses or churches who might want to contribute or sponsor an individual.Ž It has been 15 years since Cook took the leap of faith to create a place where individuals could have options for a full life experience. Since that time she and her team-who she is quick to applaud-have been able to serve clients in their center or their homes and provide necessary life skills to help the transition into independent living whenever possible. They are outgrowing their current location and Cook already has the blueprints for the next stepher N.E.A.T. center. We need $4.5 million and “ve acres of land to start groundbreaking and building, but Id be happy to accept any monetary donations or the gifting of land or property towards this goal.Ž While the amount seems staggering, Cook knows all it takes is for a handful of dedicated people to catch the vision. Individuals are valued here and I want so much more for my guys. They deserve so much more than they currently have available.Ž She has to believe others will feel the same way. Wouldnt it be N.E.A.T. if she were correct?CONCEPTFROM PAGE 1NEW YORK (AP) „ Even though Fixer UpperŽ has come to an end, Joanna Gaines is still going strong. The designing half of the just-wrapped HGTV show is showcasing her cooking skills with the release of her Magnolia TableŽ cookbook. She showcased tasty food made from the books recipes at a recent lunch in New York as hubby Chip cracked jokes and playfully teased his pregnant wife while prepping biscuits in front of guests. The pair talked about the inspiration for the book, which was “nding time to spend time together with their four children. I just craved those moments around the table with our family,Ž she said. If we werent intentional about it, life would just really ”y by really fast.Ž Fixer UpperŽ has been one of HGTVs most successful shows, but the couple decided to call it quits after the shows “fth season, which wrapped up earlier this month. Gaines says while shes not slowing down, she is looking forward to some downtime when her “fth child is born in a few months. I think once this baby comes along, Im really hoping to “nd time. Thats what were really just preparing for, just this new baby coming along and cherishing that time as a family,Ž she said. The Gaines also have a home decorating line at Target; a restaurant; a bed and breakfast in their Waco, Texas, town; and a magazine. My last baby shes eight (years old) now, so I think this is something Im learning all over again, even in buying all the stuff „ what do I need for a newborn? Its been a really fun season,Ž she said. While Fixer UpperŽ wont have any new episodes, it will air in reruns on HGTV, and wood craftsman Clint Harp is getting a spinoff on the DIY channel called Wood Work.Ž Chip Gaines says the couple is close to Harp and his wife, Kelly. He hopes the couple takes time to enjoy the experience of the show. It feels like it started, then it was over, and you kind of look back and you notice all of these oncein-a-lifetime experiences that had happened in your wake, but its really hard to appreciate them because it felt like they were stacked one on top of the other, then they were coming at you at the speed of light,Ž he said. Somehow “gure out how to slow the experience down somehow and enjoy the ride.ŽFixer Upper star debuts cookbook, talks post-show plansBy NEKESA MUMBI MOODYAP ENTERTAINMENT WRITER In this March 29, 2016 le photo, TV personality Joanna Gaines poses for a portrait in New York. Gaines released a cookbook, Magnolia Table: A Collection of Recipes for Gathering,Ž on Tuesday, April 24. (Photo by Brian Ach/Invision/AP)

PAGE 12

B6 | HIGHLANDS NEWS-SUN | Tuesday, May 1, 2018 www.highlandsnewssun.com WE ARE PLEASED TO ANNOUNCE THE HERE ARE THE FINALISTS FOR EACH CATEGORY: SPONSORED BY: THURSDAY, MAY 3, 2018€6:00 9:00 PMFOR THE UNVEILING OF THE WINNERS AT THE ISLANDVIEW RESTAURANT $50 PER PERSON FILET MIGNON SAUTED MUSHROOMS AND GREEN PEAS IN A WHITE WINE DEMI GLAZEPAPPARDELLA PASTA PRIMAVERA BUSINESS ATTIRE CASH BAR TABLE OF FOUR $175 TABLE OF EIGHT $375 SONSO NS S AGRICULTURE PERSON OF THE YEARSponsored by Spray and Pray Guns & Ammo, Home of Lead Down RangeTerri Bates Jose R. Ibanez Marvin KahnEDUCATOR OF THE YEARSponsored by South Florida State CollegeTim Bowers Patricia Falla Susie Henson-SmithFEMALE COACH OF THE YEARSponsored by Bugs Bee-Ware and Curb-N-ScapeJane Goodlett Jenny Rowe Camille SchafferFINANCIAL REPRESENTATIVESponsored by Well Being in the HeartlandJason Biance Edward Burnside Phillip StatlerMALE COACH OF THE YEARSponsored by Welcome Home Heartland MagazineMarvin Wolfe Joseph Frescino Wade JacksonMAN OF THE YEARSponsored by Tom Barrett, RealtorDennis Green Bill Jarrett Charles DanŽ JohnsonNURSE OF THE YEARSponsored by Florida Hospital Heartland DivisionJill Gregalot Amanda Lucero Shelley OrrPHILANTHROPISTSponsored by Affordable Transport Inc.Christy Crews Bill Jarrett Dr. Vinod ThakkarPHYSICIAN OF THE YEARSponsored by Florida Hospital Heartland DivisionDr. Juan Alvarez Dr. Donald Geldart Dr. Jorge GonzalezREAL ESTATE PERSON OF THE YEARSponsored by Jason True, Geneva Financial, LLCTom Barrett Maureen Cool Dawn DellSURGEON OF THE YEARSponsored by Florida Hospital Heartland DivisionDr. Anthony J. Arciola Dr. Maury Fisher Dr. Myron St. LouisTEEN OF THE YEARSponsored by Champion for Children FoundationTrent Ferguson Emilie Franklin Kevin LeichtVOLUNTEER OF THE YEARSponsored by Frames & ImagesDick Asmussen Paul Scruten Neil SimpsonWOMAN OF THE YEARSponsored by Alan Jay Automotive NetworkAngela Cowden Katie Wilson501c3 OF THE YEARSponsored by The Palms of SebringAmerican Legion Post 69 Heartland Horses and Handicapped Sebring Meals on Wheels PLEASE CONTACT adno=3569701

PAGE 13

The News Wire Tuesday, May 1, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Trump suggests DMZ for big event with KimPresident Donald Trump began rolling the drum for his summit with North Korean leader KimJongUn, suggesting the big eventŽ take place in the Demilitarized Zone that divides the Koreas. Seepage 8. KABUL, Afghanistan „ Two Islamic State suicide bombers struck in Afghanistans capital on Monday, killing 25 people, including nine journalists who had rushed to the scene of the “rst attack, in the deadliest assault on reporters since the fall of the Taliban in 2001. An Agence France-Presse photographer and a cameraman for the local Tolo TV station were among the fatalities, police said. Two reporters for the Afghan branch of Radio Free Europe and a third who was to begin working there soon also were killed, Radio Free Europe said. At least 45 people were wounded in the attacks, according to Kabul police spokesman Hashmat Stanekzai, who said four police were among those killed. The attack was the latest in a relentless string of large-scale bombings and assaults in the capital and elsewhere in Afghanistan this year. A few hours later, in the southern Kandahar province, a suicide car bomb targeting a NATO convoy killed 11 children from a nearby religious school, police said. The children had gathered around the NATO convoy for fun when the bomber struck, said Abdul Rahim Ayubi, a lawmaker from Kandahar. Eight Romanian NATO soldiers were wounded. The Islamic State group claimed the Kabul bombings in a statement posted online, saying it targeted the Afghan intelligence headquarters. The statement did not say anything about speci“cally targeting journalists. The blasts took place in the central Shash Darak area, home to NATO headquarters and a number of embassies and foreign of“ces „ as well as the Afghan intelligence service. Stanekzai said the “rst suicide bomber was on a motorbike, while the second targeted Twin bombings in Afghanistan kill 25, including 9 reportersBy RAHIM FAIEZ and AMIR SHAHASSOCIATED PRESS AP PHOTOSecurity forces run from the site of a suicide attack after the second bombing in Kabul, Afghanistan, on Monday.BOMBINGS | 8 WASHINGTON „ Sen. Marco Rubio says big businesses arent investing much of their windfall from President Donald Trumps tax cuts into their workers despite GOP promises during last years debate. There is still a lot of thinking on the right that if big corporations are happy, theyre going to take the money theyre saving and reinvest it in American workers,Ž Rubio, R-Fla., told The Economist in a story release Monday. In fact they bought back shares, a few gave out bonuses; theres no evidence whatsoever that the moneys been massively poured back into the American worker.Ž Rubios comments run counter to the cheerleading seen from other Republicans „ and Democrats quickly jumped on the remarks. We couldnt have said it any better ourselves,Ž said Matt House, a spokesman for top Senate Democrat Chuck Schumer of New York. The GOP tax cut reduced the top corporate tax rate from 35 percent to 21 percent and also lower rates on individuals. Democrats say too much of the cuts went to the wealthy and businesses while hastening the arrival of $1 trillion-plus annual budget de“cits. GOP leaders are making the tax cuts the centerpiece of the fall midterm campaign and credit the tax cuts for boosting the economy. But the tax cuts have been underperforming in opinion polls, such as a Gallup survey earlier this month that found 39 percent of respondents approved of the GOP tax measure, with 52 percent disapproving. Rubio, a rival contender to Trump for the GOP nomination in 2016, voted for the tax cuts in December after unsuccessfully pressing to make the $2,000 per-child tax credit fully refundable for lower-income workers. Sen. Rubio pushed for a better balance in the tax law between tax cuts for big businesses and families, as hes done for years,Ž said Rubio spokeswoman Olivia Perez-Cubas, adding that Rubio still believes that cutting the corporate tax rate will make America a more competitive place to do business.ŽSen. Rubio: Corporations arent investing tax cuts in jobsBy ANDREW TAYLORASSOCIATED PRESS RUBIO JERUSALEM „ Israels prime minister on Monday unveiled what he said was a half tonŽ of Iranian nuclear documents collected by Israeli intelligence, claiming it proved that Iranian leaders covered up a nuclear weapons program before signing a deal with world powers in 2015. In a speech delivered in English and relying on his trademark use of visual aids, Prime Minister Benjamin Netanyahu claimed the material showed that Iran cannot be trusted, and encouraged President Donald Trump to withdraw from the deal next month. Iran lied big time,Ž Netanyahu declared. In Washington, Trump said it vindicated his past criticism of the nuclear deal. Later in the day, White House Press Secretary Sarah Huckabee Sanders said the information provides new and compelling details about Irans efforts to develop missile-deliverable nuclear weapons.Ž But Netanyahus Israel: Iran lied about nukesBy JOSEF FEDERMANASSOCIATED PRESSNetanyahu: Evidence shows Iran cannot be trusted AP PHOTOIsraeli Prime Minister Benjamin Netanyahu presents material on Iranian nuclear weapons development during a press conference in Tel Aviv on Monday.IRAN | 8WASHINGTON „ President Donald Trump has decided to postpone for another month the decision about whether to impose steep tariffs on steel and aluminum imported from Canada, Mexico and the European Union, senior administration of“cials said late Monday. The decision, coming just hours before the previous temporary tariff exemption was set to expire, will prolong the uncertainty and tensions that have built up since Trump issued 25 percent tariffs on imported steel and 10 percent on aluminum from all but a handful of countries. Trump ordered the tariffs March 22, citing a threat to national security, making plain that he intended to use the duties, or threat of them, as leverage to win concessions from American trading partners. The Trump administration said that it had reached an agreement in principle with three other countries that had received a similar tariff exemption „ Australia, Argentina and Brazil „ and that these deals would be “nalized in the next 30 days. But Canada, Mexico and the EU are the three largest exporters of steel to the U.S. The delay came after pleas and the threat of retaliation from European allies, as well as signs that Canada and Mexico were moving closer to the U.S. position in renegotiating the North American Free Trade Agreement.Trump postpones tariffs decision for EU, alliesBy DON LEETRIBUNE WASHINGTON BUREAU BOB'S BETTER HEARING25 Years of Service and Thousands of Successful Custom Patient Fittings Call today: 941.249.4503Maple Leaf Plaza € 2200 Kings Hwy., Port Charlotte € www.BobsBetterHearingSWFL.com Bring in this coupon to receive up to:50% OFFMSRP of a pair of new lithium-ion Starkey Hearing Aids. Coupon must be presented. Not valid on previous purchase or combined with other discounts. O er expires May 18, 2018Robert Watts, HAS, BC-HIS #5556National Board Certi“ cation in Hearing Instrument SciencesSecond Opinions WelcomedTHINK YOU MAY HAVE A HEARING LOSS?introducing Starkeys wireless hearing aids, designed to make listening easy & enjoyable again NO BATTERIES TO CHANGE!!!Join us for a Special Event!Next Tuesday, Wednesday and Thursday May is Better Hearing MonthAPPOINTMENTS ARE LIMITED, CALL TODAY to schedule your appoinment for your:FREE hearing consultation and evaluation. FREE otoscopic examination for your ears, it may just be ear wax! FREE demonstration of Starkeys New wireless hearing aidsPlease pass this on to a friend if this o er is not useful to you.adno=50534326

PAGE 14

Page 2 www.yoursun.com The Sun / Tuesday, May 1, 2018 TODAY / TONIGHTPartly sunny and pleasant Mainly clearHIGH 87 LOW 645% chance of rain 5% chance of rainMostly sunny and pleasant89 / 645% chance of rain WEDNESDAY GULF WATER TEMPERATURESunshine and warm93 / 640% chance of rain THURSDAYSunny92 / 630% chance of rain FRIDAYPartly sunny and nice90 / 6615% chance of rain SUNDAYWarm with plenty of sunshine92 / 655% chance of rain SATURDAY 2 5 10 10 5 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 640-50 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 VENICE677989898883Air Quality Index readings as of MondayMain pollutant: OzonePunta Gorda through 2 p.m. Monday Sebring through 2 p.m. Monday Venice through 2 p.m. Monday24 hours through 2 p.m. Mon. 0.00Ž Month to date 1.15Ž Normal month to date 2.03Ž Year to date 4.32Ž Normal year to date 9.54Ž Record 1.57Ž (1996) 24 hours through 2 p.m. Mon. 0.00Ž 24 hours through 2 p.m. Mon. 0.00Ž Month to date 0.39Ž Normal month to date 2.48Ž Year to date 2.51Ž Normal year to date 10.97Ž Record 1.57Ž (1957) High/Low 90/61 Normal High/Low 87/63 Record High 95 (2017) Record Low 49 (1967) High/Low 83/64 High/Low 88/66 Normal High/Low 83/64 Record High 91 (2011) Record Low 49 (1928)Pollen Index readings as of Monday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 4.32 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Wed.Apalachicola 79 62 s 80 63 s Bradenton 85 67 pc 87 68 s Clearwater 85 67 pc 86 69 s Coral Springs 82 73 pc 82 73 t Daytona Beach 79 66 s 79 67 pc Fort Lauderdale 81 74 pc 82 73 t Fort Myers 88 67 s 89 70 s Gainesville 85 61 s 86 61 s Jacksonville 80 59 s 81 60 s Key Largo 81 75 pc 81 76 sh Key West 84 74 s 85 74 pc Lakeland 85 62 s 86 63 s Melbourne 81 67 pc 82 69 pc Miami 82 74 pc 82 74 t Naples 88 68 s 88 70 s Ocala 84 59 s 84 58 s Okeechobee 80 62 pc 81 62 pc Orlando 84 62 pc 85 63 pc Panama City 80 61 pc 81 60 s Pensacola 80 66 pc 81 64 s Pompano Beach 81 74 pc 82 74 t St. Augustine 77 65 s 77 65 pc St. Petersburg 89 68 pc 89 68 s Sarasota 86 63 pc 90 64 s Tallahassee 87 59 s 89 60 s Tampa 88 67 pc 89 68 s Vero Beach 81 67 pc 82 68 pc West Palm Beach 80 71 pc 81 69 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 5:28a 10:12a 3:57p 11:51p Wed. 6:13a 10:33a 4:23p --Today 4:05a 8:28a 2:34p 10:07p Wed. 4:50a 8:49a 3:00p 10:46p Today 3:11a 7:22a 1:27p 8:53p Wed. 4:08a 7:42a 1:39p 9:36p Today 6:00a 10:41a 4:29p --Wed. 6:45a 12:20a 4:55p 11:02a Today 2:20a 7:07a 12:49p 8:46p Wed. 3:05a 7:28a 1:15p 9:25p ENE 7-14 1-3 Moderate E 7-14 1-3 ModerateFt. Myers 88/67 sun none Punta Gorda 89/62 part cldy none Sarasota 86/63 part cldy 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. 2018Last May 7 New May 15 First May 21 Full May 29 Today 9:42 p.m. 8:08 a.m. Wednesday 10:36 p.m. 8:50 a.m. Today 6:50 a.m. 8:01 p.m. Wednesday 6:49 a.m. 8:02 p.m. Today 7:18a 1:06a 7:42p 1:30p Wed. 8:10a 1:58a 8:34p 2:22p Thu. 9:04a 2:52a 9:28p 3:16p Monterrey 92/68 Chihuahua 89/58 Los Angeles 62/54 Washington 81/59 New York 76/64 Miami 82/74 Atlanta 81/58 Detroit 80/61 Houston 83/69 Kansas City 78/68 Chicago 81/64 Minneapolis 72/49 El Paso 84/63 Denver 61/43 Billings 58/41 San Francisco 68/54 Seattle 61/46 Toronto 75/57 Montreal 63/53 Winnipeg 48/31 Ottawa 68/53 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: 05/1/18 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 73 51 pc 67 42 pc Anchorage 47 35 c 47 37 c Atlanta 81 58 s 84 60 s Baltimore 79 55 s 88 64 s Billings 58 41 c 61 44 pc Birmingham 83 60 pc 85 61 s Boise 64 41 pc 70 46 s Boston 64 56 c 84 62 s Buffalo 64 56 s 71 60 t Burlington, VT 68 56 pc 81 60 c Charleston, WV 81 54 s 84 62 s Charlotte 82 54 s 84 58 s Chicago 81 64 pc 78 66 c Cincinnati 79 59 s 82 67 pc Cleveland 77 58 s 79 64 pc Columbia, SC 84 54 s 87 58 s Columbus, OH 79 58 s 82 66 pc Concord, NH 66 47 c 83 60 pc Dallas 82 69 c 86 68 pc Denver 61 43 t 61 36 c Des Moines 79 65 c 79 61 t Detroit 80 61 s 79 67 t Duluth 66 42 c 61 42 c Fairbanks 44 29 c 43 26 c Fargo 55 38 c 66 42 c Hartford 72 53 pc 84 63 s Helena 58 39 c 62 41 pc Honolulu 82 69 c 83 73 r Houston 83 69 pc 87 72 pc Indianapolis 80 59 s 82 66 pc Jackson, MS 83 64 pc 86 62 s Kansas City 78 68 c 83 66 r Knoxville 80 55 s 82 58 s Las Vegas 70 54 pc 68 55 c Los Angeles 62 54 t 61 52 pc Louisville 82 63 s 86 69 pc Memphis 82 66 pc 84 67 pc Milwaukee 78 61 pc 73 55 t Minneapolis 72 49 t 69 51 c Montgomery 85 58 pc 87 59 s Nashville 82 62 s 83 65 s New Orleans 84 69 pc 85 67 s New York City 76 64 s 86 68 s Norfolk, VA 78 60 s 84 64 s Oklahoma City 79 68 c 82 67 t Omaha 80 58 t 73 57 t Philadelphia 79 59 s 87 66 s Phoenix 79 59 pc 76 58 c Pittsburgh 76 57 s 80 65 pc Portland, ME 61 48 c 79 59 pc Portland, OR 63 46 c 76 50 pc Providence 69 54 pc 81 63 s Raleigh 82 54 s 85 59 s Salt Lake City 65 47 c 59 47 t St. Louis 82 66 pc 85 71 pc San Antonio 81 71 c 84 71 pc San Diego 62 57 t 64 56 c San Francisco 68 54 pc 68 53 pc Seattle 61 46 c 70 49 pc Washington, DC 81 59 s 87 66 s Amsterdam 53 42 r 61 43 c Baghdad 87 69 pc 91 71 pc Beijing 73 54 c 74 50 c Berlin 62 41 pc 61 50 pc Buenos Aires 67 60 c 69 61 pc Cairo 96 71 s 95 75 s Calgary 52 33 pc 65 41 pc Cancun 87 76 pc 87 76 pc Dublin 51 38 r 52 39 pc Edmonton 55 32 pc 66 40 pc Halifax 51 41 c 58 48 pc Kiev 81 56 pc 84 54 s London 57 44 pc 53 40 r Madrid 60 38 t 65 46 pc Mexico City 78 56 pc 77 56 pc Montreal 63 53 c 73 58 sh Ottawa 68 53 pc 75 57 sh Paris 57 39 c 60 40 c Regina 57 37 pc 60 40 pc Rio de Janeiro 86 72 s 84 72 s Rome 65 57 r 76 57 t St. Johns 52 40 r 55 37 pc San Juan 86 76 sh 87 75 pc Sydney 74 60 s 74 61 pc Tokyo 79 64 pc 75 67 c Toronto 75 57 s 74 61 t Vancouver 58 44 s 60 46 c Winnipeg 48 31 sh 63 35 pcHigh ............... 90 at Punta Gorda, FLLow ...................... 21 at Grayling, MI(For the 48 contiguous states yesterday)73On May 1, 1883, a storm tide swept over Cape Lookout, drowning sheep and cattle. Q: What is solar summer in the Northern Hemisphere?A: The 1/4 year with the most sunlight; early May through early August 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 87/64 83/62 86/65 86/65 84/64 84/62 82/62 81/61 83/63 88/67 85/67 85/69 85/65 88/67 87/63 89/62 86/65 87/62 87/63 85/63 84/64 86/62 87/62 89/68 85/63 84/67 85/66 85/65 86/62 86/65 85/65 84/62 86/63 85/67 84/68 87/67 87/66 87/64 NATIONAL NEWSWASHINGTON „ The U.S. government pleaded its case Monday for blocking AT&T from absorbing Time Warner, saying the combination would hurt consumers. In the landmark antitrust trials last day in federal court, lead Justice Department attorney Craig Conrath argued that the $85 billion proposed merger would have a massive effect on the structure of the pay-TV industry.Ž The Trump Justice Department sued in November to block the deal, saying it would force consumers to pay hundreds of millions of dollars more to watch their favorite shows, whether on a TV screen, smartphone or tablet. Conrath told U.S. District Judge Richard Leon that if he doesnt block the merger outright, he should consider ordering other remedies such as partial divestitures.Ž That could mean, for example, that AT&T wouldnt be able to acquire key parts of Time Warner like Turner Broadcasting, which includes CNN, Conrath suggested. That is an effort to kill the deal,Ž Daniel Petrocelli, the companies lead attorney in defending the merger, countered later in his closing argument. You take away those pieces and there is no deal.Ž The Justice Department had suggested before the trial began that AT&T could gain approval for the merger by selling off DirecTV or Turner Broadcasting. But AT&T had rejected any option that would cause it to lose control of CNN. Petrocelli said the government had failed to prove that the merger would dampen competition and raise prices for pay TV. This whole case is a house of cards,Ž he said. In fact, consumers could end up paying less after a merger „ even $500 million less annually „ Petrocelli suggested, trying to poke holes in the model presented by the governments economist witness. But Conrath said evidence presented by the government during the six-week trial showed that by hurting competition in that industry, the deal would impose substantial harm on consumersŽ and raise prices. The merger would combine the phone giant with the owner of CNN, HBO, the Harry PotterŽ franchise and pro basketball. It would be one of the biggest media mergers ever. The outcome of the case could shape how consumers get „ and how much they pay for „ streaming TV and movies.Govt argues against AT&T/Time Warner dealBy MARCY GORDONAP BUSINESS WRITER CONCORD, N.H. „ For nearly six decades, a Marine Corps sergeants family lived under the misconception that his body was lost at sea during World War II. Killed in what has been called the bloody Battle of Tarawa, David Quinns remains have been identi“ed and are on their way home to New Hampshire. Funeral services with full military honors will be held for the 24-yearold on May 5 at the Congregational Church of Temple. Quinn died on Nov. 20, 1943, the “rst day of the three-day Battle of Tarawa, as Marines landed against strong Japanese resistance on the tiny, coral reefringed island of Betio in the Tarawa Atoll of the Gilbert Islands. Approximately 1,000 Marines and sailors were killed and more than 2,000 were wounded. His parents and siblings all died before the family discovered a letter to his widow from a Marine veteran disproving the claim that his body was lost at sea. In the early 2000s, they were contacted by military scientists that said DNA was available to identify Quinn. It would be about a decade, in 2012, until a DNA kit was sent to two of his nieces to match the mitochondrial DNA that was collected from the remains. Five years later, in November of last year, they received notice that the remains were accounted for. Its a shame that family who knew him never got that closure, but its an amazing feeling knowing that this long journey is “nally coming to an end,Ž said Paul Quinn, his nephew, who found the letter during his research and spearheaded the efforts to identify his uncles remains. Paul Quinn said that his uncle died six years before he was born, and there were few stories passed along to the younger generation about him. But his immediate family remembered him fondly and were “lled with regret that they never knew what happened to him. He married his widow, who he met in New Zealand, four months before he left for Tarawa. When I “rst got in touch with her, she told me that they had more joy in those four months than most people “nd in a lifetime,Ž Quinn said. Paul Quinn said he often doubted his uncle would be identi“ed, especially after years of accepting the story that he was lost at sea. The Pentagons POW/MIA Accounting Agency says Quinns remains will be transferred at Logan Airport in Boston on May 4. We never thought wed be bringing him home. Its pure joy,Ž Quinn said. There are currently 72,934 service members from World War II still unaccounted for. More than 400,000 died during the war.Remains of WWII Marine coming home after 6 decadesBy STEPHANIE MORALESTHE ASSOCIATED PRESS QUINN MORE HEADLINE NEWS FROM AROUND THE NATIONCDC chief asks for, and gets, cut to his record $375K pay Porn star sues President Trump for defamation Judge OKs appeal of case around Trumps campaign statementsNEW YORK (AP) „ The new head of the top U.S. public health agency has asked for „ and will receive „ a cut to his record-setting pay, federal of“cials said Monday. Dr. Robert Red“eld Jr.s new salary was not revealed. The 66-year-old HIV researcher, who was picked in March to head the Centers for Disease Control and Prevention, had been set to earn $375,000 a year. That sum was at least $150,000 more than any previous CDC director had received. It also was well above the compensation of other top federal health of“cials „ including Red“elds boss, Secretary Alex Azar of the U.S. Department of Health and Human Services. On Monday, HHS of“cials said Red“eld has asked for a pay reduction because the topic had become a distraction. They said his compensation will be adjusted accordingly, but did not answer questions about what the new sum is or when it will be announced. WASHINGTON (AP) „ The porn actress alleging a sexual encounter with President Donald Trump is escalating her legal “ght, suing the president for defamation. Stormy Daniels “led the complaint in federal court in New York on Monday. At issue is a tweet Trump made in which he dismissed a composite sketch that Daniels says depicted a man who threatened her in 2011 to stay quiet about her alleged relationship with Trump. In the tweet earlier in April, Trump said: A sketch years later about a nonexistent man. A total con job, playing the Fake News Media for Fools (but they know it)!Ž The “ling says the tweet was false and defamatory,Ž arguing that Trump was speaking about Daniels and that he knew that his false, disparaging statement would be read by people around the world, as well as widely reported.Ž It also says Daniels has been exposed to death threats and other threats of physical violence.Ž Daniels is seeking a jury trial and unspeci“ed damages. NEW YORK (AP) „ A New York judge says an appeals court can decide if presidential campaign statements can be used to prove racial animus led to a decision to end a program sparing many young immigrants from deportation. U.S. District Judge Nicholas Garau“s said Monday the Manhattan federal appeals court can rule whether immigration rights groups and others can try to prove President Donald Trumps campaign trail statements fueled the programs end. The judge ruled in February the Republican president has the power to end the Deferred Action for Childhood Arrivals program but relied on ”awed legal positions in doing so. That ruling came in lawsuits brought by immigration rights groups and 15 states and the District of Columbia. The Department of Justice calls the program an unlawful circumvention of Congress.Ž

PAGE 15

The Sun /Tuesday, May 1, 2018 www.yoursun.com Page 3 NEW YORK „ U.S. stocks fell moderately on Monday, giving up an early gain, but still ended April higher. It was the “rst monthly increase for the market since January as company earnings have come in better than many expected. Indexes jumped in the early going following news of several buyout deals and more strong earnings reports, but sagged after lunchtime, weighed down by losses for telecom stocks and other areas of the market. The Dow Jones industrial average lost 148.04 points, or 0.6 percent, to 24,163.15. The Standard & Poors 500 index fell 21.86 points, or 0.8 percent, to 2,648.05 and the Nasdaq composite lost 53.53 points, or 0.8 percent, to 7,066.27. Dow member McDonalds jumped 5.8 percent to $167.83 after it reported healthier pro“t and revenue than analysts expected for the “rst three months of the year. Sales at its restaurants open more than a year were much stronger than Wall Street had forecast McDonalds joined the wave of companies to report big earnings growth for the “rst quarter, which has been better than analysts expected. Just over half the companies in the S&P 500 have reported their earnings for the “rst three months of the year, and theyre on pace to deliver overall growth of 23 percent, according to FactSet. That would be the strongest showing since the summer of 2010. Its been phenomenal,Ž said Phil Orlando, chief equity market strategist at Federated Investors. Corporate earnings are doing better. Economic growth is doing better, and I think the market is begrudgingly allowing those numbers to work their way into share prices.Ž The S&P 500 has been whipping higher and lower in recent months, hurt by worries about higher interest rates and the possibility of a trade war. But the index is ending April up a modest 0.3 percent, compared to the 2.7 percent loss it had in March and 3.9 percent loss it had in February. Benchmark U.S. crude rose 47 cents to $68.57 per barrel. Brent crude, the international standard, gained 53 cents to $75.17. The yield on the 10-year Treasury note dipped to 2.94 percent from 2.96 percent late Friday. The dollar rose to 109.29 Japanese yen from 109.02 yen late Friday. The euro fell to $1.2082 from $1.2121, and the British pound dipped to $1.3748 from $1.3785.Stocks close lower as telecom companies weigh on marketBy STAN CHOE and KEN SWEETAP BUSINESS WRITERSNEW YORK „ To gain approval for their $26.5 billion merger agreement, T-Mobile and Sprint aim to convince antitrust regulators that there is plenty of competition for wireless service beyond Verizon and AT&T. The deal announced Sunday would combine the nations thirdand fourth-largest wireless companies and bulk them up to a similar size to Verizon and AT&T, the industry giants. But the companies argued that the combination would allow them to better compete not only with those two rivals but also with Comcast and others as the wireless, broadband and video industries converge. This isnt a case of going from 4 to 3 wireless companies „ there are now at least 7 or 8 big competitors in this converging market,Ž T-Mobile chief executive John Legere said in a statement. He would be the CEO of the combined company. T-Mobile and Sprint have been considering a combination for years. But a 2014 attempt fell apart amid resistance from the Obama administration. And in 2017 another potential deal fell through as well. The combined company, to be called T-Mobile, would have about 127 million customers. Consumers worry a less crowded telecom “eld could result in higher prices, while unions are concerned about potential job losses. In a conference call with Wall Street analysts, Sprint CEO Marcelo Claure acknowledged that getting regulatory approval is the elephant in the room.Ž One of the “rst things the companies did after sending out the deals news release was to call Ajit Pai, chairman of the Federal Communications Commission. The companies stressed that they plan to have more employees following the combination, particularly in rural areas, than they do as stand-alone companies now. They also emphasized that the deal would help accelerate their development of faster 5G wireless networks and ensure that the U.S. doesnt cede leadership on the technology to China. And they said the combination would allow them to better compete with a growing number of competitors in a changing market. Verizon and AT&T have been expanding their video-content businesses, while cable companies have been moving into wireless. That allows a single company to combine home and wireless internet and use content to support the communications businesses. Comcast, the cable giant that “nished buying NBCUniversal in 2013, offers customers wireless service by reselling access to Verizons network. So does another dominant cable company, Charter. The all-stock deal values each share of Sprint at slightly more than 0.10 T-Mobile shares. Deutsche Telekom, T-Mobiles parent, would own about 42 percent of the combined company. Japans SoftBank, which controls Sprint, would own 27 percent, and the remainder would be held by the public. The companies said they expect the deal to close by the “rst half of 2019 and would result in about $6 billion in annual cost savings. The deal will have to be reviewed by the Justice Department and the FCC.Sprint, T-Mobile have to sell $26.5B deal to antitrust copsBy STAN CHOE and TALI ARBELAP BUSINESS WRITERS AP PHOTOT-Mobile CEO John Legere, left, and Sprint CEO Marcelo Claure pose for photos on the oor of the New York Stock Exchange on Monday. BUSINESS NEWS Audina, Bernafon, Hansaton, Oticon, Phonak, Resound, Siemens, Starkey, Sonic, Unitron Widex and Many More. HEARING LOSS $999ea ea ea ea ea BEYONDTMadno=50533100

PAGE 16

Page 4 www.yoursun.com The Sun / Tuesday, May 1, 2018 ... CronosGp n 6.91 +.11 4.20f CrwnCstle100.87 -.44 ... CrownHold49.84 -.69 1.20 CubeSmart29.44 +.33 4.32 Cummins 159.86 -.96 ... CybrOpt 15.25 -.20 .44 CypSemi 14.58 -.55 D-E-F 1.44 DCT IndlTr65.57 +6.82 .76 DDR Corp 7.25 -.18 .78 DNP Selct 10.88 -.04 .50 DR Horton 44.14 -.99 3.53f DTE 105.40 -.25 .72 DXC Tch n103.06 -.42 .24 DanaInc 23.73 -1.25 .64f Danaher 100.32 -1.32 2.52 Darden 92.86 -1.58 ... DareBio rs 1.26 +.09 .36 DeanFoods 8.61 -.16 2.40 Deere 135.33 -2.23 .60 Delek 47.37 +.79 1.22 DeltaAir 52.22 -1.28 ... DenburyR 3.29 +.06 .35 Dentsply 50.34 ... ... Dermira 9.11 +.05 .83e DeutschBk 13.66 -.23 .24 DevonE 36.33 +.58 3.20e Diageo 141.96 +1.11 .50 DiamOffsh 18.39 -.62 ... DianaShip 3.59 -.01 .90f DicksSptg 33.09 -1.18 .40 Diebold 15.35 -.80 ... DigiIntl 11.50 +.20 4.04f DigitalRlt 105.69 -2.11 .40 Dillards 74.55 -3.49 1.40 Discover 71.25 +.03 ... DiscIncA 23.65 -.30 ... DiscIncC 22.22 -.28 ... DishNetw h33.55 -1.19 1.68f Disney 100.33 +1.10 .. DocuSign n38.63 -1.10 1.16f DollarGen 96.53 -1.83 ... DollarTree 95.89 -1.47 3.34f DomEngy 66.56 +.21 2.20f Dominos 241.73 -6.69 1.74f Domtar g 43.90 -.24 .72 Donaldson 44.26 -.87 1.88 Dover 92.70 -2.64 1.52 DowDuPnt 63.24 -1.08 .52 DryStrt 7.61 +.01 .60 DufPUC 8.47 +.01 3.56 DukeEngy 80.16 -.34 .80 DukeRlty 27.10 +.28 ... E-Trade 60.68 -.59 ... eBay s 37.88 -.35 .74f EOG Rescs118.17 +1.38 .12 EQT Corp 50.19 +.23 2.24 EastChem102.08 -2.52 2.64f Eaton 75.03 -1.12 1.05 EV EEq2 16.51 +.01 .98 EVTxMGlo 9.18 -.03 1.64 Ecolab 144.77 -1.94 ... EdgeTher n 1.10 -.06 2.42f EdisonInt 65.52 -.27 ... EdwLfSci s127.36-1.93 .02e EldorGld g .95 -.01 ... ElectArts 117.98 +.51 ... ElevenBio 2.79 +.28 2.25f EliLilly 81.07 -1.66 ... EllieMae 96.87 +2.38 .92 ElmiraSB 20.50 ... 2.68m EmergeES 7.30 +.07 1. 94 EmersonEl 66.41 -1.41 .34 EmpStRTr 17.42 -.09 1.40 EnbrdgEPt 10.58 -.02 2.68 Enbridge 30.27 +.47 .06 EnCana g 12.48 +.14 ... Endo Intl 5.73 -.27 1.22 EgyTrEq s 15.80 +.11 2.26 EngyTrfPt 18.02 +.08 .12e Enerpls g 11.61 +.02 1.05f EnLinkLLC 14.85 ... .80 Ennis Inc 17.90 -.30 .04 ENSCO 5.65 +.20 .36 Entercom 10.15 -.25 3.56 Entergy 81.59 -.52 1.71f EntProdPt 26.84 +.36 ... EnvisnHl n 37.17 -.58 2 .16 EqtyRsd 61.71 -.24 1.52f EsteeLdr 148.09 -.65 2.02f EversrceE 60.25 -.37 ... EvineLive 1.16 +.06 ... ExactSci h 50.01 -2.01 ... Exelixis 20.82 -.52 1.38f Exelon 39.68 -.17 1.20 Expedia 115.14 +.07 ... Express 7.84 -.04 ... ExpScripts 75.70 -1.51 .88f ExtendStay19.58 +.07 ... ExtrOilGs n14.12 +.05 3.28f ExxonMbl 77.75 -.04 ... EyePtPh 2.46 +.17 .48 FNBCp PA13.00 -.29 ... Facebook172.00 -1.59 ... Fa irmSant 5.50 -.03 1.48 Fastenal 49.99 -1.03 2.00 FedExCp 247.20 -3.13 4.00 FedRlty 115.85 -.54 1.08f FedInvst 26.47 -.52 .32 FedNatHld 16.90 -.22 ... Ferrari n 122.68 +.69 .40 Ferrellgs 3.67 +.01 ... FiatChrys 21.83 -.68 1.20f FidlNatFn 36.83 -.13 1.28 FidNatInfo 94.97 +.27 1.56a FidusInvst 13.06 -.03 .64 FifthThird 33.17 -.66 .32f FinclEngin 44.65+10.70 ... Finisar 15.58 -.16 ... FireEye 18.05 +.20 ... FstBcpPR 7.22 -.11 ... FstData n 18.10 +2.82 .48 FstHorizon 18.30 -.37 .87f FstInRT 31.11 +.76 ... FMajSilv g 6.48 -.29 ... FstSolar 70.91 -7.04 1.44 FirstEngy 34.40 +.10 ... Fiserv s 70.86 -.61 ... Fitbit n 5.55 +.25 ... FiveBelow 70.61 -2.97 1.63 FlrtyTotR 19.21 ... ... Flex Ltd 13.00 -.03 ... Flotek 3.57 -.17 .68 FlowrsFds 22.61 -.04 .76 Flowserve 44.41 -.63 .84 Fluor 58.95 -1.27 1.38f FootLockr 43.08 -1.33 .60a FordM 11.24 -.25 .72f ForestCA 20.06 -.12 .28 Fortive n 70.31 -1.00 .80f FBHmSec 54.69 -2.19 ... ForumEn 12.60 -.15 .92f FrankRes 33.64 -.64 .24 FredsInc 2.40 -.53 .20 FrptMcM 15.21 -.11 G-H-I .88 GGP Inc 19.99 +.03 .80 GNC 3.55 -.09 ... GW Pharm132.91-2.80 1.32 GabDvInc 22.12 -.12 .94e GabMultT 9.35 -.07 .60 GabUtil 5.89 +.02 1.52 GameStop 13.65 -.21 2.52 Gam&Lsr n34.27 -.06 .97f Gap 29.24 -1.17 2.04 Garmin 58.67 -.59 1.15e GAInv 33.95 -.09 3.72f GenDynam201.31-2.40 .48 GenElec 14.07 -.31 1.96 GenMills 43.74 -.78 1.52 GenMotors36.74 -.91 2.88f GenesisEn 20.95 +.01 ... Genprex n 15.49 +.28 .44f Gentex 22.74 -.26 2.88f GenuPrt 88.32 -2.61 ... Genworth 2.76 -.08 ... GeronCp 3.72 -.03 2.28f GileadSci 72.23 -1.63 2.89e GlaxoSKln 40.11 -.45 ... Globalstar .61 -.05 ... GlobusMed51.19 -.54 ... GoDaddy n64.56 +.22 .24 Goldcrp g 13.29 -.46 3.20f GoldmanS238.33 -1.47 .56 Goodyear 25.11 -.25 ... GoPro 5.06 +.18 1.72 GovPrpIT 12.49 -.02 .96 vjGrace 68.44 -.65 1.50 GrmPrTr rs23.5 0 +.20 .30 GraphPkg 14.30 -.16 1.10 GtPlainEn 32.73 +.02 1.68 Greif A 58.52 -.74 .40f Griffin 37.10 -.30 ... Groupon 4.64 -.05 ... GrubHub 101.14 +1.77 .63e GuangRy 28.95 +.12 ... GulfportE 9.30 -.12 1.10 H&E Eqp 32.35 -2.01 .35p HCA Hldg 95.74 -.51 1.48 HCP Inc 23.36 +.02 .53 HP Inc 21.49 -.12 ... HRG Grp 11.24 +.12 1.50e HSBC 50.26 +.03 ... HainCels lf 29.13 -1.03 ... HalconRs n 5.37 +.17 .72 Hallibrtn 52.99 +.16 .60 Hanesbds s18.47 -.21 2.16 HanoverIns114.85-2.37 1.48f HarleyD 41.13 -.69 ... Harmonic 3.65 +.10 2.28 HarrisCorp156.42 -1.73 .20m Harsco 20.45 -.15 1.00 HartfdFn 53.84 -.74 1.24 HawaiiEl 34.69 -.20 .77f HlthCSvc 38.63 -.72 1.22 HlthcreTr 24.99 +.23 ... HeatBio rs 2.14 +1.00 .01e HeclaM 3.83 -.02 ... HeliMAn h 2.28 -.18 ... HelixEn 7.72 -.14 ... HSchein s 76.00 -.80 2.62 Hershey 91.94 -1.44 ... HertzGl 21.90 -.04 1.33f Hess 56.99 +.36 .56f HP Ent n 17.05 -.30 ... HighPtRs 6.91 +.17 .28 HilltopH 22.42 -.78 .60 Hilton 78.84 -1.33 .24e HimaxTch 6.82 +.03 1.32 HollyFront 60.69 +.25 ... Hologic 38.79 -.57 4.12f HomeDp 184.80 -1.66 .84e Honda 34.36 +.15 2.98 HonwllIntl 144.68 -2.25 ... HorizPhm 13.24 -.16 .75 Hormel s 36.25 -.22 2.12f HospPT 24.88 -.01 1.00a HostHotls 19.56 -.19 2.45e HuanPwr 26.12 +.27 3.08 Hubbell 103.86 -.92 2.00f Humana 294.18 -2.71 .44 HuntBncsh 14.91 -.23 2.88 HuntgtnIng243.21 -2.56 .65f Huntsmn 29.77 -.03 1.52f IAMGld g 5.46 -.09 ... IdexxLab s194.49 -2.70 ... IHS Mark 49.13 -.13 .70f ILG Inc 34.13 +1.48 .14e ING 16.79 -.04 ... IQIYI n 18.03 +.04 3.03e iShSelDiv 96.32 -.68 ... iShNsdBio s103.65 -1.962.90e iShCorHiDv84.46 -.73 2.13a iShUSPfd 37. 13 +.03 2.36 Idacorp 93.00 -.63 3.12 ITW 142.02 -.55 ... ImunoGn 10.99 +.02 ... Imunmd 18.21 +1.33 ... Incyte 61.94 -1.02 .60 IndBkMI 23.90 -.60 1.80 IngerRd 83.89 -2.22 2.40 Ingredion 121.09 -3.65 ... Inpixon rs .36 -.01 ... IntgDv 27.83 -1.02 1.20 Intel 51.62 -1.11 ... Intelsat 9.77 -.57 ... InterceptP 68.01 -1.84 .80e IntcntlExc s72.46 -.26 6.28f IBM 144.96 -1.52 .80 IntlGmeT n28.27 +.37 1.90 f IntPap 51.56 -1.02 .84f Interpublic 23.59 -.30 ... Intersectns 1.75 -.04 ... IntSurg s 440.78 -6.25 1.16 Invesco 28.97 -.62 .36 InvestBncp13.37 -.27 ... IonisPhm 43.03 -2.03 ... IronwdPh 18.12 -.56 J-K-L2.24f JPMorgCh108.78 -.62 .32 Jabil 26.60 -.07 .60 JacobsEng58.09 -.71 ... JaguarHlth .17 +.00 ... JkksPac 2.35 -.05 ... JetBlue 19.19 -.09 3.60f JohnJn 126.49 -1.78 1.04e JohnContl n33.87 -.60 .72 JnprNtwk 24.59 -.03 .32 KBR Inc 16.69 -.08 1.31e KKR 20.94 +.08 3.00f KLA Tnc 101.74 -.44 ... KLX 78.23 -1.82 1.44f KC Southn106.63 -2.63 ... Karyophm13.08 -2.07 2.16 Kellogg 58.90 -1.34 ... KeryxBi o 4.43 -.35 .40f Keycorp 19.92 -.49 ... Keysight 51.68 -.64 4.00f KimbClk 103.54 -.97 1.12 Kimco 14.51 -.18 .80f KindMorg 15.82 -.13 ... Kinross g 3.88 -.08 .24 KnSwftT rs 39.01 +.11 ... Knowles 12.80 +.45 2.44f Kohls 62.12 -.21 ... KosmosEn 7.04 +.12 2.50 KraftHnz n 56.38 -1.28 ... KratosDef 10.01 -.41 .50 Kroger s 25.19 -.33 ... Kulicke 22.89 -.63 2.40 L Brands 34.91 -.35 3.20f L-3 Tch 195. 88 -1.42 ... LKQ Corp 31.02 -.63 2.28f LTC Prp 36.15 +.01 ... LaQuinta 19.54 -.11 2.00 LamResrch185.06-2.20 .77 LambWst n65.32 -1.27 .60 Landstar 101.65 -1.00 ... LaredoPet 11.00 +.31 3.00 LVSands 73.33 +1.00 1.80 LaSalleH 29.57 -.34 ... Lattice 5.42 -.18 1.44 LeggPlat 40.55 -.50 ... LendingClb 2.69 -.01 .16 LennarA 52.89 -1.96 .40 LeucNatl 24.04 ... .72e LbtyASE 6.25 ... ... LibBrdbdC 70.89 +1 .07 ... LibtyGlobC29.10 -.11 ... LibMCFor 29.52 +.05 1.60 LibtProp 41.82 +.96 1.56 LincElec 82.87 -1.34 ... LiveNatn 39.47 -.09 8.00 LockhdM 320.84 -1.19 .25 Loews 52.46 +.71 .13p LaPac 28.33 -.73 1.64 Lowes 82.43 -1.57 ... LumberLiq 24.07 -.68 ... Lumentm n50.45 +.25 4.00f LyonBas A105.73 -.94 M-N-0 3.00 M&T Bk 182.27 -2.23 ... MBIA 8.52 -.32 1.20f MDC 29.01 -.73 .79 MDU Res 28.17 -.16 .80 MFA Fncl 7.52 -.05 ... MGIC Inv 10.02 -.34 .48 MGM Rsts 31.42 +.14 2.47f MPLX LP 35.33 +.99 .60 MVC Cap 9.92 +.01 5.76f Macquarie 37.90 -.08 1.51 Macys 31.07 -1.12 1.32f Magna g s 59.00 -.06 ... Mallinckdt 13.00 -.59 ... MannKd rs 1.70 ... .44 Manulife g 18.87 -.15 .20 MarathnO 18.25 +.14 ... MaraPat rs 1 .81 -.09 1.84 MarathPt s74.91 -6.52 1.32 MAR 136.68 -.74 1.60 MarriotVac122.6111.82 1.50 MarshM 81.50 -.93 2.00 MartinMid 15.95 +.05 .24 MarvellTch 20.06 -.29 .42 Masco 37.87 -.15 1.00 MasterCrd178.27 +2.33 .60 Mattel 14.80 +.63 1.68f MaximIntg 54.50 +.01 ... McClatch rs 9.44 +.17 2.08f McCorm 105.41 -1.28 ... McDrmInt 6.60 -.29 4.04 McDnlds 167.44 +9.14 1.36 McKesson156.21 -1.92 .01 McEwenM 2.0 8 +.01 1.00f MedProp 12.78 -.03 .64 MedleyCap 4.37 +.04 1.84 Medtrnic 80.13 -1.16 1.92 Merck 58.87 -.60 2.50 MercGn 45.73 -3.45 2.18f Meredith 51.80 -.35 ... Meritor 19.47 -.42 1.68f MetLife 47.67 -.72 ... MKors 68.42 -.64 ... Michaels 18.62 -.67 1.45 Microchp 83.66 -1.00 ... MicronT 45.98 -1.54 1.68 Microsoft 93.52 -2.30 ... Microvisn 1.28 -.02 ... Middleby 125.84 -2.12 .90 MdsxWatr 41.66 -.34 1.39 MHowHiInc11.80 -.01 ... MiMedx 8.21 +.39 ... MitelNet g 11.16 +.01 ... MitsuUFJ 6.68 -.03 ... Mohawk 209.88 -7.48 ... MolinaHlth 83.25 -1.66 1.64 MolsCoorB71.24 -1.06 .88 Mondelez 39.50 -.43 2.16 Monsanto125.37 +.30 ... MonstrBv s55.00 -1.19 .25p Moog A 81.97 +.88 1.00 MorgStan 51.62 -.24 ... MosaicAc n 9.65 -.10 .10m Mosaic 26.95 -.20 2.08 MotrlaSolu109.83 -.32 ... Mulesft n 44.58 +.1 6 1.00 MurphO 30.11 +.10 ... Mylan NV 38.76 -.58 ... NCR Corp 30.77 -.29 .12 NRG Egy 31.00 -.48 1.19f NRG Yld C17.80 -.15 ... NXP Semi104.90 -.50 .24 Nabors 7.61 -.04 1.66 NatFuGas 51.35 -.45 2.89e NatGrid 58.18 -.27 4.00f NtHlthInv 68.27 +.02 .20 NOilVarco 38.67 -.19 1.00a NatPresto 95.75 +.50 1.90 NatRetPrp 38.04 -.39 .64 Navient 13.26 -.10 ... NektarTh 83.66 ... ... Neogen s 68.15 -.21 ... Ne ovasc g .04 ... .80 NetApp 66.58 -.82 ... Netflix s 312.46 +.70 ... NwGold g 2.34 -.05 1.09 NJ Rscs s 41.35 -.25 1.48 NewMedia 16.58 -.09 .40e NewOriEd 89.84 -.25 2.00 NewResid 17.48 +.13 .68 NY CmtyB 11.88 -.09 .80 NYMtgTr 6.06 -.03 .16 NY Times 23.45 +1.25 .92f NewellRub 27.63 -.11 ... NewfldExp 29.80 +.24 .56 NewmtM 39.29 -1.37 4.44f NextEraEn163.91 -.05 .78 NiSource s 24.39 -.12 1.40f Nielsen plc 31.45 -.60 .80 NikeB s 68.39 -1.17 .08 NobleCorp 4.67 ... .44 NobleEngy 33.83 +.13 .19e NokiaCp 6.01 +.05 .41e NordicAm 1.88 -.02 1.48a Nordstrm 50.56 -1.04 2.88 NorflkSo 143.47 -3.15 4.40f NorthropG322.04 +.19 .68 NwstBcsh 16.60 -.25 1.88 NwstNG 61.30 -.45 ... NorwCruis 53.47 -1.28 2.75e Novartis 76.69 -.58 ... Novavax 1.56 -.02 .96e NovoNord 46.94 -.50 ... NOW Inc 12.13 +.01 1.47 NuSkin 71. 15 +.32 1.52f Nucor 61.62 -.41 ... Nutanix n 50.59 +1.00 1.00f NutriSyst 29.00 +.45 .85a NuvDivA 13.04 +.02 .78a Nv AMT-Fr 15.76 +.05 .80 NvPfdInco 9.91 +.05 1.00 NuvEqtP 13.93 +.03 .60 Nvidia 224.90 -1.43 ... NxStageMd26.62 -.17 1.33 OGE Engy 32.87 -.04 .34m OaktrSpL 4.36 +.02 .56m OaktStInco 8.25 +.10 ... OasisPet 11.03 +.23 3.08 OcciPet 77.26 +.22 .60 OceanFst 26.98 -.52 ... Oclaro 7.92 -.10 .10 Of ficeDpt 2.29 -.03 .52 OldNBcp 17.20 -.30 .78f OldRepub 20.40 -.14 .80 Olin 30.19 -.39 2.64 OmegaHlt 25.98 +.18 2.40 Omnicom 73.66 -.25 ... OnSmcnd 22.08 -.90 ... OneSmart n9.81 -1.20 3.18f ONEOK 60.22 +.34 ... OpkoHlth 3.04 -.12 .76 Oracle 45.67 +.14 ... Orbotch 58.42 +.62 1.08e OrchidIsl 7.00 -.32 ... Organovo 1.24 -.01 ... Orthofix 61.02 -.35 .96 OshkoshCp72.16 -.18 1.34f OtterTail 43.85 -.75 1. 04f OwensMin 16.25 +.16 .84 OwensCorn65.49 -.35 ... OwensIll 20.33 -.42 P-Q-R 1.20 PBF Engy 38.33 +1.10 .20 PDL Bio 2.92 -.03 2.12f PG&E Cp 46.10 -.53 ... PGT Inc 17.45 -.30 3.00 PNC 145.61 -1.73 1.06 PNM Res 39.65 -.40 ... POSCO 84.85 +2.72 1.80 PPG s 105.88 -2.09 1.64f PPL Corp 29.10 +.10 1.00 Paccar 63.67 -.74 ... Pagsegur n33.23 +.58 ... PalatinTch 1.20 +.02 ... PaloAltNet192.51 +.04 .14f PanASlv 16.12 -.69 ... Pandora 5.61 +.14 ... Paretem rs 2.87 +.09 ... Park Drl .63 -.01 3.04f ParkerHan164.62 +.24 ... ParsleyEn 30.03 +.44 .16f PattUTI 21.42 +.29 2.24f Paychex 60.57 -1.01 ... PayPal n 74.61 +.48 1.50 Pembina g 31.86 -.05 .04 PengthE g .90 -.06 ... PnnNtGm 30.31 +.35 .72 PennantPk 6.80 +.01 ... Penney 2.91 -.24 1.36f Penske 45.10 -.80 1.38 Pentair 67.28 +.02 .70f PeopUtdF 18.29 -.19 3.22 PepsiCo 100.94 -.77 .28 PerkElm 73.36 -.75 .76f Perrigo 78.14 -1.26 1.36 Pfizer 36.61 -.39 4.28 PhilipMor 82.00 -.56 .88e PhilipsNV 42.22 -.53 2.86f Phillips66 111.31 -.03 .28 Pier 1 2.23 -.09 ... PierisPhm 6.37 +.06 ... PilgrimsP 21.60 -.85 .96 PimIncStr2 10.51 ... 1.30 PinnaclFds60.40 -.79 2.78 PinWst 80.50 -.41 .32f PioNtrl 201.55 +2.26 .75 PitnyBw 10.22 -.62 1.95 PlainsAAP 23.51 -.33 ... PlatfmSpc 10.07 -.20 ... PlatGpM rs .19 -.03 ... PlugPowr h 1. 83 +.01 ... PluristemT 1.32 +.08 2.40 Polaris 104.82 +.32 .70f PolyOne 41.85 -1.30 ... PortolaPh 36.13 +1.94 3.30 Praxair 152.52 -.71 .28 PrecDrill 3.56 +.10 ... Pretium g 6.73 -.07 2.08f PrinFncl 59.22 -1.24 1.24a ProAssur 47.30 -.60 1.92f ProLogis 64.91 -1.67 2.87f ProctGam 72.34 -.47 .69e ProgsvCp 60.29 -.69 .72 ProspctCap 6.34 -.02 3.60f Prudentl 106.32 -1.30 1.80 PSEG 52.15 +.62 6.80 PubStrg 201.78 -.67 .36 PulteGrp 30.36 -.70 ... PureStrg n 20.23 -.03 .44 PMMI 7.09 +.07 .08 QEP Res 12.18 +.08 ... Qorvo 67.40 +.02 2.48f Qualcom 51.01 -.10 1.80 QstDiag 101.20 -1.54 ... QuratQVC A23.41 +.10 .20m RAIT Fin .18 -.01 1.28 RPM 48.30 -.63 ... RSP Perm 49.61 +.79 .01 RadianGrp 14.30 -.61 2.00 RLauren 109.85 -1.19 .08 RangeRs 13.85 -.05 .52 RavenInds 36.60 -.35 .88f RJamesFn 89.75 -1.56 1.00 Ra yonier 37.19 -.27 3.47f Raytheon 204.94 +.98 .27p Realogy 24.81 -.11 2.53 RltyInco 50.51 -.72 1.12 RedwdTr 15.34 -.11 ... Regenrn 303.68 -9.37 .36 RegionsFn 18.70 -.30 2.00 RelStlAl 87.92 -1.16 ... Replgn 37.00 -.30 .20 ResCap rs 9.76 +.04 1.80 RestBrnds 54.42 +.25 .78 RetailOpp 17.20 -.33 .66 RetailProp 11.54 -.10 ... RiteAid 1.67 +.05 3.68f RockwlAut164.53 -1.76 1.32 RockColl 132.54 -.46 ... Roger s 106.70 -6.48 ... Roku n 32.54 -.16 1.65 Roper 264.19 -4.09 .90f RossStrs s 80.85 -.83 .40 Rowan 14.44 -.04 ... BerkH B 193.73 -3.50 1.80f BestBuy 76.53 -.51 1.20f BigLots 42.45 -.76 ... Biocept rs .19 -.04 ... Biocryst 4.92 -.15 ... Biogen 273.60 -3.20 ... BioMarin 83.51 -.80 ... BioPhrmX .23 +.01 1.90f BlkHillsCp 56.68 -.18 ... BlackBerry 10.47 +.02 2.40 BlkHlthSci 35.01 -.31 .65a BlkMuniast 13.22 +.01 2.70e Blackstone 30.95 +.12 .96 BlockHR 27.65 -.57 .36 BloominBr 23.66 -.45 ... BlueAprn n 2.09 ... .40 BdwlkPpl 11.37 +.33 6.84f Boeing 333.56 -7.32 ... BookingHl 2178.00+36.28 .68 BorgWarn 48.94 -.68 ... BostBeer 224.15 -5.15 ... BostonSci 28.72 -.51 ... Box Inc n 22.86 +.26 .20 BoydGm 33.21 +.10 .72 Brandyw 16.11 -.08 .56 BrigStrat 18.03 -.32 1.52 Brinker 43.59 -1.06 1.60 BrMySq 5 2.13 -.14 2.24e BritATob s 54.62 -.60 1.10f BrixmorP 14.89 -.15 7.00 BroadcInc229.42 -3.36 ... Brookdale 7.24 -.18 1.88f BrkfInfra s 40.86 -.06 .30 BrwnBrn s 27.23 -.50 .76 Brunswick 59.88 +.41 5.05 Buckeye 41.55 +.70 1.02 CA Inc 34.80 -.08 .80m CBL Asc 4.18 +.02 .72 CBS B 49.20 -.77 1.20 CF Inds s 38.80 -.73 1.43 CMS Eng 47.19 +.01 .14e CNH Indl 12.25 ... .36 CNO Fincl 21.44 +.01 .04 CNX Resc 14.86 +.23 .88f CSX 59.39 -.89 2.95e CVR Rfng 17.20 +.20 2.00 CVS Health69.83 -.12 .88 CYS Invest 7.17 -.09 .24f CabotO&G 23.91 +.29 ... Cadence 40.06 +.10 ... CaesarsEnt11.35 +.15 2.49e Cal-Maine 48.70 -.30 1.20 CalaCvHi 12.12 ... ... CalAmp 19.75 -.01 ... CalifRes rs 25.45 +.94 .75 CalifWtr 38.75 +.15 .04 CallGolf 17.26 -.69 ... CallonPet 13.91 +.16 ... CalumetSp 7.10 ... 3.08f CamdenPT85.40 -.71 40 Cameco g 10.53 +.15 1.40 CampSp 40.78 -1.30 5.32f CIBC g 87.05 -.20 1.33 CdnNR gs 77.28 -1.03 1.34f CdnNRs gs36.08 +.33 1.60 CapOne 90.62 -1.10 ... CapSenL 11.75 -.10 .64 CapsteadM 8.80 -.05 ... CpstnTur rs 1.40 ... 1.85 CardnlHlth 64.17 -1.65 ... CareDx h 9.79 +.43 ... CarMax 62.50 -.36 2.00f Carnival 63.06 -1.30 .72 CarpTech 53.26 -1.46 ... Carrizo 20.07 +.36 ... Carvana A n26.21-1.24 3.12 C aterpillar144.36 -.36 3.56 CedarF 67.74 +.67 ... Celgene 87.10 -4.08 ... CelldexTh .74 -.03 .20 CenovusE 10.03 +.01 ... Centene s108.58 -1.59 ... CntRsDvA 18.50 +.69 1.11 CenterPnt 25.33 -.14 2.16 CntryLink 18.58 -.32 ... Cerner 58.25 -1.18 ... ChartCm n271.29+7.97 ... CheckC nrs12.79 +3.77 ... Chegg 23.21 +.61 1.12 ChemFinl 54.89 -1.57 .68f Chemours n48.41 -1.81 ... CheniereEn58.16 +.01 ... ChesEng 2.97 +.02 4.48 Chevron 125.11 -1.51 .28 ChicB&I 15.10 +.76 .34f Chicos 9.93 -.24 .64e ChinaSoAir54.06 +1.37 ... Chipotle 423.33 -4.02 .87f ChurchDwt s46.20 -.58 ... CienaCorp 25.75 -.26 .04 Cigna 171.82 -2.13 2.12f CinnFin 70.34 -1.11 ... Cirrus 36.47 +.26 1.32f Cisco 44.29 -.42 1.28 Citigroup 68.27 -.72 .52 CitizFincl 41.49 -.98 ... CitrixSy s 102.91 -.36 ... CleanEngy 1.61 +.03 ... ClevCliffs 7.42 +.13 3.84f Clorox 117.20 -1.11 ... ClovisOnc 43.38 -2.23 1.56 CocaCola 43.21 -.10 ... Coeur 7.57 -.31 .18 Cognex s 46.25 +.04 .80f CognizTch 81.82 +.20 .96 CohStQIR 11.53 +.03 2.06 CohStSelPf25.37 +.05 1.68f ColgPalm 65.23 -1.35 ... ColNrthS n 6.11 -.05 .76f Comcast s 31.39 -.42 1.36f Comerica 94.58 -1.71 ... CommScpe38.22 -.64 .24 CmpTask 7.67 -.17 .40 Comtech 30.59 +.05 .85 ConA gra 37.07 -.27 ... ConchoRes157.21 +2.62 1.19 ConnWtrSv68.00 -.67 1.14f ConocoPhil65.50 +.55 1.55 ConsolCom11.30 -.30 2.86 ConEd 80.13 -.30 2.96f ConstellA 233.13 -1.09 ... ContlRescs66.06 +.89 .42 CooperTire24.45 -2.40 ... CorOnDem44.13 +.20 .72 Corning 27.02 -.21 1.10 CorpOffP 27.51 -.07 2.28f Costco 197.16 +.58 .50 Coty 17.35 +.33 .26f CousPrp 8.89 +.01 4.80 CrackerB 164.59 +.01 ... Cree Inc 37.32 -.92 .12 CrescPtE g 8.77 -.03 2.40 CrestEq rs 27.35 -.05 ... Crocs 15.80 -.19 A-B-C .70 ABM 31.13 -.18 .52 AES Corp 12.24 +.06 1.04 AFLAC s 45.57 -.32 2.16 AGNC Inv 18.92 -.07 ... AK Steel 4.59 -.16 2.00f AT&T Inc 32.70 -.34 ... AV Homes 16.65 -.55 1.12 AbbottLab 58.13 -1.43 3.84f AbbVie 96.55 -2.18 .80 AberFitc 25.62 +.04 ... AcadiaPh 15.81 -.47 ... AccelrDiag 22.20 -.85 ... Accuray 5.00 -.05 ... Achaogen 14.31 +1.22 .34f ActivsBliz 66.35 +.56 1.10 Adient n 61.29 -.77 ... AdobeSy 221.60 -.30 ... AdvEnId 59.55 -1.39 ... AMD 10.88 -.23 ... Aecom 34.44 -.60 ... AeroViron 54.50 -.08 2.00 Aetna 179.05 -.83 ... AeviGeno 1.50 -.02 ... Agenus 3.43 -.17 .60 Agilent 65.74 -.54 1.12 Aircastle 19.60 -.18 ... AkamaiT 71.65 +.55 ... AkersBios .53 -.02 ... Akorn Inc 14.43 -.11 ... AlaskCom 1.47 ... 1.34f Albemarle 96.96 +.01 ... Alcoa Cp 51.20 -.40 ... Alexion lf 117.63 -3.74 ... AllegTch 26.57 -.42 2.80 AllegiantT160.25 -.35 .84 Allegion 77.18 -.65 2.88f Allergan 153.65 -8.39 2.24 Allete 76.41 -.67 2.06f AllnceRes 17.65 +1.30 2.57e AlliBern 27.20 +.30 1.34f AlliantEg s 42.95 -.11 .60 AllisonTrn 38.99 -.15 ... AllscriptH 11.62 -.52 1.84f Allstate 97.82 -.37 .52 AllyFincl 26.10 -.45 ... AlnylamP 94.53 -2.10 ... Alphabet C1017.33 -12.72 ... Alphabet A 1018.58 -12.87 .69 AlpTotDiv 9.00 -.01 ... Altaba 70.08 +.35 ... Altice n 17.90 +.31 2.80f Altria 56.11 -.02 ... Amazon 1566.13 -6.49 ... Ambarella 46.59 -.16 1.83 Ameren 58.62 +.02 .50 AFMulti 6.40 ... .17e AMovilL 18.49 -.19 .40 AmAirlines 42.93 -.47 ... AmAxle 15.34 -.55 .55f AEagleOut 20.68 -.51 2.48 AEP 69.98 -.57 1.40 AmExp 98.75 -.86 1.28 AmIntlGrp 56.00 -.25 1.02 AmStsWtr 55.72 -.29 3.00f AmTower 136.3 6 +1.12 1.82f AmWtrWks86.58 -.20 3.80 Amerigas 42.80 -.23 3.60f Ameriprise140.21 -1.53 1.52 AmeriBrgn 90.58 -2.49 .36 Ametek 69.80 -1.15 5.28 Amgen 174.48 -2.98 ... AmicusTh 14.15 +.13 ... AmkorTch 8.28 -.17 .92f Amphenol 83.71 -.57 1.00f Anadarko 67.32 +.27 1.92f AnalogDev 87.35 -.33 2.36 Andeavor 138.32+15.944.42f AndeavLog42.44 -5.36 ... AnglogldA 8.98 -.15 3.19e ABInBev 100.08 +.23 1.20 Annaly 10.37 -.09 1.00 AnteroRes 19.00 -.10 3.00 Anthem 235.99 -3.16 .60 Anworth 4.73 -.06 1.00 Apache 40.95 +.77 .60 ApolloInv 5.37 ... 2.52 Apple Inc 165.26 +2.94 .80f ApldMatl 49.67 +.27 ... ApldOptoel31.96 -1.80 .82 AquaAm 35.15 +.14 ... AquaMetal h3.13 -.24 .32 ArcBest 32.10 -.45 1.34f ArchDan 45.38 -.67 .48 Archrock 10.80 -.40 .24 Arconic 17.81 -4.63 1.52 Are sCap 16.04 +.01 1.60e AresMgmt 22.00 +.15 ... AristaNetw264.55+1.80 ... ArrayBio 13.56 -.45 ... ArrowEl 74.74 -.33 .90m Ashland 66.18 -2.12 1.37e AstraZen s 35.53 -.06 ... AtHomGr n35.19 -.24 1.88f ATMOS 86.89 -.52 2.76f AutoData 118.08 -1.80 ... AVEO Ph h 2.38 -.14 2.26f AveryD 104.81 -.04 ... AvisBudg 49.41 +.42 1.49f Avista 51.86 -.27 ... Avon 2.53 -.08 ... Axalta 30.90 -.12 ... AytuBioSc n .47 -.10 1.86 B&G Foods22.75 ... ... B2gold g 2.87 +.01 1.50a BB&T Cp 52.80 -.61 3.02f BCE g 42.45 -.18 .72 BGC Ptrs 13.36 -.11 1.66e BHPBil plc 42.34 +.19 2.38 BP PLC 44.59 +.37 3.60e BP Pru 23.25 +.10 ... B&W Ent n 2.28 -.04 ... Baidu 250.90 -1.03 .72f BakHuGE n36.11 +.11 .42f Balchem 88.24 -1.18 .40 BallCorp s 40.09 -.46 ... BallardPw 3.21 -.07 .52 BancCalif 19.20 +.10 .48 BkofAm 29.92 -.23 3.71e BkMont g 75.93 -.01 .96 BkNYMel 54.51 -.57 3.28 f BkNova g 61.46 -.26 .60 BarnesNob 5.55 +.05 .12 BarrickG 13.47 -.30 ... BasicEnS .45 ... .64 Baxter s 69.50 -.71 ... BaytexE g 4.47 +.20 ... BeazerHm 14.68 -.56 3.00f BectDck 231.87 -2.39 .64f BedBath 17.46 -.76 ... BellicumP 6.69 -.30 1.24f Bemis 43.27 -.40DivName 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: 2,648.05 Change: -21.86 (-0.8%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 A NDJFM 6,920 7,120 7,320 Nasdaq compositeClose: 7,066.27 Change: -53.53 (-0.8%) 10 DAYSAdvanced 1065 Declined 1814 New Highs 70 New Lows 48 Vol. (in mil.) 3,718 Pvs. Volume 3,212 1,965 2,034 938 1901 59 45 NYSE NASDDOW 24498.23 24163.08 24163.15 -148.04 -0.61% t s t -2.25% DOW Trans. 10617.34 10414.30 10423.57 -125.83 -1.19% t s t -1.78% DOW Util. 711.85 706.13 707.01 -1.67 -0.24% s s s -2.26% NYSE Comp. 12641.93 12515.36 12515.37 -78.65 -0.62% t s t -2.29% NASDAQ 7169.80 7065.41 7066.27 -53.53 -0.75% t s t +2.36% S&P 500 2682.92 2648.04 2648.05 -21.86 -0.82% t s t -0.96% S&P 400 1901.43 1872.40 1872.45 -19.78 -1.05% t s t -1.48% Russell 2000 1563.65 1541.88 1541.88 -14.36 -0.92% t s t +0.42% Toronto TSX 15702.59 15607.88 15607.88 -61.05 -0.39% s s t -3.71%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 was unchanged Monday at 2.96 percent. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.83 1.80 +0.03 .80 6-month T-bill 2.03 2.01 +0.02 .97 52-wk T-bill 2.23 2.23 ... 1.07 2-year T-note 2.49 2.48 +0.01 1.27 5-year T-note 2.79 2.80 -0.01 1.81 7-year T-note 2.90 2.92 -0.02 2.09 10-year T-note 2.96 2.96 ... 2.29 30-year T-bond 3.12 3.13 -0.01 2.96 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.94 1.96 -0.02 1.58 Barclays USAggregate 3.29 3.32 -0.03 2.54 Barclays US Corp 3.92 3.95 -0.03 3.25 Barclays US High Yield 6.26 6.26 ... 5.66 Moodys AAA Corp Idx 3.94 3.99 -0.05 3.87 10-Yr. TIPS .76 0.79 -0.03 .36Commodities Crude oil prices rose and natural gas slipped. Wholesale gasoline was little changed, while both gold and silver fell.Crude Oil (bbl) 68.57 68.10 +0.69 +13.5 Ethanol (gal) 1.45 1.45 -0.21 +8.7 Heating Oil (gal) 2.17 2.15 +0.66 +4.3 Natural Gas (mm btu) 2.76 2.77 -0.29 -6.4 Unleaded Gas (gal) 2.13 2.13 +0.04 +18.3 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1316.20 1320.30 -0.31 +0.8 Silver (oz) 16.31 16.41 -0.57 -4.4 Platinum (oz) 904.40 916.40 -1.31 -3.2 Copper (lb) 3.05 3.05 +0.21 -6.9 Palladium (oz) 962.75 965.20 -0.25 -10.3 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.24 1.24 -0.36 +0.8 Coffee (lb) 1.23 1.22 +0.33 -2.7 Corn (bu) 3.93 3.90 +0.77 +11.9 Cotton (lb) 0.85 0.85 -0.76 +7.7 Lumber (1,000 bd ft) 577.20 571.30 +1.03 +28.8 Orange Juice (lb) 1.55 1.54 +0.81 +13.9 Soybeans (bu) 10.38 10.45 -0.69 +9.0 Wheat (bu) 5.13 4.96 +3.43 +20.0 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3748 -.0037 -.27% 1.2952 Canadian Dollar 1.2844 +.0011 +.09% 1.3668 USD per Euro 1.2082 -.0039 -.32% 1.0899 Japanese Yen 109.29 +.27 +.25% 111.39 Mexican Peso 18.7161 +.0872 +.47% 18.8394 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5982 -.0005 -.18% 3.6220 Norwegian Krone 8.0147 -.0007 -.56% 8.5730 South African Rand 12.4719 -.0010 -1.25% 13.3804 Swedish Krona 8.757 3 -.0012 -1.05% 8.8559 Swiss Franc .9908 -.0028 -.28% .9938 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3280 +.0089 +.67% 1.3360 Chinese Yuan 6.3373 +.0032 +.05% 6.8974 Hong Kong Dollar 7.8490 +.0012 +.02% 7.7778 Indian Rupee 66.489 -.089 -.13% 64.271 Singapore Dollar 1.3255 +.0019 +.14% 1.3971 South Korean Won 1070.89 +3.20 +.30% 1137.00 Taiwan Dollar 29.62 +.06 +.20% 30.17 ASIA/PACIFICForeign Exchange The dollar strengthened versus the Japanese yen and the British pound. The U.S. currency also rose versus the Mexican peso and the euro.LAST6 MO AGO 1 YR AGO 3.76f RoyalBk g 76.05 -.44 2.40 RylCarb 108.19 -3.63 3.76 RoyDShllB 72.42 +.15 3.76 RoyDShllA 69.90 +.14 2.08f Ryder 67.43 -.42 S-T-U 1.00 S&T Bcp 42.68 -.60 ... SBA Com160.23 +1.28 2.45 SCANA 36.77 -.75 3.25 SLGreen 97.74 -.88 ... SLM Cp 11.48 -.26 .10 SM Energy23.95 +.53 ... SRC Eng 11.04 -.07 2.29m SabnR 46.25 ... 1.80e SabraHltc 18.31 -.05 .56 SabreCorp 20.64 -.03 ... Saia Inc 66.05 -1.10 ... StJoe 17.25 +.25 ... Salesforce120.99 +.77 ... SallyBty 17.29 -.17 .77e SJuanB 6.88 -.10 ... SanchezEn 3.07 -.06 ... SangTh er 15.80 -.95 1.58e Sanofi 39.32 -.28 .23e SantCUSA 18.45 -.18 2.00 Schlmbrg 68.56 -.52 .40 Schwab 55.68 -.31 .04 ScorpioTk 2.66 -.01 ... SeadrillLtd .26 -.01 2.52 SeagateT 57.89 -1.63 ... SearsHldgs 2.99 -.17 .50 Seaspan 7.69 +.01 ... SeattGen 51.19 -.39 ... SeaWorld 15.09 -.01 3.58f SempraEn111.80 +.17 1.56 SenHous 15.57 +.16 ... ServcNow166.14 +2.96 3.44f Sherwin 367.66 -7.48 1.40 ShipFin 14.2 5 ... ... Shopify n133.63 +7.01 7.80 SimonProp156.34 +.20 .72 Sinclair 28.35 +.15 .04 SiriusXM 6.33 +.03 ... Skechers s28.50 -.58 1.28 SkywksSol 86.76 -.32 3.12 Smucker 114.08 -2.10 3.28 SnapInc A n14.33 +.10 3.28 SnapOn 145.25 -1.98 ... SodaStrm 94.49 -.25 1.64 SolarCap 20.38 -.16 1.56 SonocoP 51.36 -.68 ... SonyCp 45.83 +.33 1.00f SourcC 40.04 -.28 1.12 SoJerInd s 30.90 -.01 2.40f SouthnCo 46.1 2 -.28 .50f SwstAirl 52.83 -.70 ... SwstnEngy 4.10 -.09 1.68 SpectrmB 72.10 +1.07 .72 SpiritRltC 8.05 -.08 ... Spotify n 161.67 +1.69 ... Sprint 5.61 -.89 ... Sprouts 25.03 +.26 ... Square n 47.34 -.23 2.52 StanBlkDk141.59 -2.96 .47f StarGas 9.72 +.02 1.20 Starbucks s57.57 -.79 1.68 StateStr 99.78 -.48 .75f StlDynam 44.81 -.76 .30 SteinMart s 2.05 ... ... Stericycle 58.71 -2.39 .28 SterlingB c 23.75 -.25 1.88 Stryker 169.42 -1.25 2.40 SubPpne 23.13 -.14 2.84f SunCmts 93.85 -.09 .36 SunHydrl 48.57 -.79 1.44f Suncor g 38.23 +.40 ... SunPower 8.53 -.43 ... Sunrun n 9.22 -.03 .20 SunstnHtl 15.60 -.19 1.60 SunTrst 66.80 -.86 .32 SupEnrgy 10.73 -.05 .38 SupUnifm s26.82 +.25 .30 Symantec 27.79 -.01 .60 Synchrony 33.17 +.06 ... SynrgyPh 1.56 -.04 1.00f SynovusFn52.27 -.93 1.44 Sysco 62.54 -. 84 ... T-MobileUS60.51-4.01 ... TAL Educ s36.42 +.52 4.00 TC PpLn 35.09 +.75 .84 TD Ameritr 58.09 -.24 1.60 TE Connect91.75 -1.48 1.56f TJX 84.85 -1.65 .24 TahoeRes 5.03 -.04 1.40f TangerFac 21.95 -.20 1.35 Tapestry 53.77 -.87 3.64 TargaRes 46.97 +.51 2.48 Target 72.60 -.25 2.62f Taubmn 55.98 +.88 ... TaylorMH 23.76 -.52 ... TechData h76.25 +.29 .13 Technip 32.96 -.37 .16e TeckRes g 25.13 +.52 .. Teladoc n 43.00 ... .64f TelData 27.33 -1.52 ... TempurSly 44.75 +.83 ... TenetHlth 23.94 -.33 1.00 Tenneco 44.69 -.52 ... Teradata 40.92 -.01 .36f Teradyn 32.55 -.65 5.15e TerraNitro 83.96 ... ... Tesla Inc 293.90 -.18 2.48 TexInst 101.43 -1.08 1.00f TexRdhse 64.08 -.11 .96 Textainer 17.20 -.30 .08 Textron 62.14 -.78 ... TherapMD 5.50 -.07 .68f ThermoFis210.35 -2.49 ... 3D Sys 10.04 -.23 5. 44f 3M Co 194.39 -1.73 2.00 Tiffany 102.83 -.49 1.61 TimeWarn 94.80 +.20 1.08 Timken 42.75 -.80 .44f TollBros 42.16 -1.36 .64f Torchmark 86.74 -.78 2.68f TorDBk gs 56.15 ... 2.71e Total SA 62.61 -.34 .52f TotalSys 84.06 +.94 ... Toyota 130.98 -.03 1.08 TractSupp 68.00 -.43 ... Transocn 12.37 -.05 3.08f Travelers 131.60 -1.59 ... TriPointe 17.11 -.62 1.07e TriContl 26.71 -.15 2.50 TriCntl pf 50.10 ... ... TriNetGrp 51.65 -.1 7 .52 Trinity 31.87 -.01 ... Trivago n 4.46 -.16 ... TrueBlue 26.65 -.40 .26 TrstNY 8.55 -.15 2.72 Tuppwre 44.56 -.92 ... TurqHillRs 2.97 -.03 .36 21stCFoxA36.56 +.14 .36 21stCFoxB36.07 +.08 ... Twilio n 42.21 +.56 ... Twitter 30.31 +1.31 1.88 TwoHrbI rs 15.26 -.06 ... 2U 80.49 +.16 1.20 Tyson 70.10 -1.25 1.29f UDR 36.15 -.16 1.04f UGI Corp 48.39 -.11 .25 US Silica 30. 11 -.3 7 ... UltraClean 17.51 +.06 ... UltPetro n 2.42 -.05 .80f Umpqua 23.56 -.28 ... UndrArm s 17.76 -.07 ... UnAr C wi 15.35 -.02 .15 UniFirst 160.60 +.65 1.43e UnilevNV 57.12 +.24 2.92f UnionPac 133.63 -1.57 ... Unit 22.68 -.46 1.36 UBSI 33.95 -.55 ... UtdContl 67.54 -.32 3.64f UPS B 113.50 -.49 ... UtdRentals150.00 -5.31 1.20 US Bancrp 50.45 -.80 .20 USSteel 33.83 +1.46 2.80 UtdTech 120.15 -2. 3 1 3.00 UtdhlthGp236.40 -3.78 2.40 UnitGrp 18.02 +.18 2.20 UnvslCp 47.05 -.95 .92 UnumGrp 48.38 -.54 ... UraniumEn 1.51 -.01 ... UrbanOut 40.27 -.53 V-W-X-Y-Z1.84f VF Corp 80.87 +.07 ... VICI Pr n 18.18 +.13 ... ValeantPh 18.07 ... ... Valerits hn 1.74 -.04 3.20f ValeroE 110.93 +1.15 .44 VlyNBcp 12.55 -.21 .30 Valvoline n 20.28 -.25 1.82e VangDivAp100.11 -.79 1.80 Vectren 70.27 -.17 3.16 Ventas 51.42 -.17 .55 Vereit 6.80 -.07 ... Verisign 117.42 -.88 2.36 VerizonCm49.35 -2.22 ... VertxPh 153.16 -2.89 .80 ViacomB 30.16 -.59 .40 ViadCorp 50.75 -.70 ... Viavi 9.45 -.12 .84 Visa s 126.88 +.87 .27f VishayInt 17.65 -.05 ... VistraEn n 22.85 +.11 ... VMware 133.26 +.21 1.77e Vodafone 29.41 -.10 .04 VoyaFincl 52.35 -.61 1.12f VulcanM 111.69 -.71 .40 W&T Off 6.10 +.21 2.16 WD 40 131.90 -.75 2.21 WEC Engy64.28 -.19 4.06f WP Carey 63.85 +.01 ... WPX Engy 17.09 +.10 1.00m WaddellR 20.24 +.02 2.08f WalMart 88.46 +1.17 1.60 WalgBoots 66.45 -.66 1.00 WashPrGp 6.47 -.3 8 1.20 WREIT 28.72 -.14 1.85f WsteMInc 81.29 -1.01 ... Waters 188.41 -2.09 ... Wayfair 62.30 -4.31 ... WeathfIntl 2.95 ... 1.32f WebsterFn 60.19 -.54 ... WtWatch 70.05 -.15 1.58f WeinRlt 27.47 -.48 1.56 WellsFargo51.96 -.40 1.68e Welltower 53.44 +.56 .34f Wendys Co16.74 -.32 1.60 WestarEn 54.18 -.10 .38 WAstInfSc 11.48 -.01 2.00 WDigital 78.79 -2.09 .76f WstnUnion 19.75 +.41 1.52e We stpacBk21.44 -.0 6 1.72 WestRck 59.16 -1.63 1.28f Weyerhsr 36.78 -.22 .26e WheatPr g 20.79 -.56 4.60f Whrlpl 154.95 -2.80 ... WhitngPet rs40.82 +.48 1.36f WmsCos 25.73 +.17 2.46f WillmsPtrs 36.40 +.07 .12 WisdomTr 10.57 +.22 ... WT MCD s34.38 -.31 .57 Woodward 71.94 -1.07 .24 WorldFuel 21.47 -.50 .48 WldW Ent 39.79 -.51 .84 Worthgtn 44.53 -1.10 3.00f Wynn 186.19 +1.08 .88 XL Grp 55.59 -.21 ... XPO Logis 97.16 -.86 1.44 XcelEngy 46.84 -.26 1.00 Xerox rs 31.45 +.17 1.44f Xilinx 64.24 -.52 .72 Xylem 72.90 -.81 ... YRC Wwde 8.32 -.20 .02 Yamana g 2.87 -.14 ... Yandex 33.36 +.85 .67 YorkWater 32.20 -.25 1.44f YumBrnds 87.10 +.05 .40 Yum China42.76 +.71 ... ZTO Exp n 16.50 +.16 ... Zagg 11.20 -.20 ... ZayoGrp 36.30 -.59 ... Zendesk 48.75 +.28 ... ZillowC n 48.49 +1.23 .96 ZimmerBio115.17 -1.75 72e ZionsBcp 54.75 -.85 .50 Zoetis 83.48 -1.36 Stock Footnotes: 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. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. 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. Dividend Footnotes: a Extra dividends were paid, but ar e 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. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with divid ends 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 exdistribution date. Source :The Associated Press.DOW 24,163.15 -148.04 NASDAQ 7,066.27 -53.53 S&P 500 2,648.05 -21.86 10-YR T-NOTE 2.96% ... 30-YR T-BOND 3.12% -.01 CRUDE OIL $68.57 +.47 GOLD $1,316.20 -4.10 EURO $1.2082 -.0039q q q q q q n n 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. Mutual funds listings will run on Saturdays.

PAGE 17

The Sun /Tuesday, May 1, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: My daughter-in-law has stage 1 breast cancer and has just started her chemotherapy. I am concerned about her decision to fast for two days before and one day after each treatment. She weighs only 90 pounds, and fasting while you are trying to ght cancer does not sound like a good idea. What is your opinion of fasting during chemotherapy? „ K.B. ANSWER: In theory, fasting may make cancer cells more susceptible to chemotherapy, and there have been studies in mice suggesting this approach might have value. However, during chemotherapy, the whole body needs good-quality nutrition, and I could not recommend fasting for someone who weighs so little, nor could I recommend two full days of fasting before chemotherapy. Until there is clear evidence that intermittent fasting is of benet, I don't recommend it. Your daughter-inlaw, in particular, is not a good candidate, being so very thin (assuming she is of near-normal height). DR. ROACH WRITES: A recent column from a woman complaining of yawning after 10 minutes in her husband's car generated a remarkable amount of mail. I had concerns of it being due to allergies. Most readers brought up one of two concerns: Could there be a carbon monoxide leak, and could her symptoms be due to a cabin air lter in need of cleaning or replacement? Carbon monoxide poisoning is a serious, even potentially fatal possibility. Symptoms of carbon monoxide poisoning are varied, but the most common early symptoms are headache, nausea and vomiting. With greater exposure, confusion, chest pain and loss of consciousness occur. Yawning is listed in a few sources I've seen as a possible symptom of carbon monoxide poisoning. The fact that only the reader, not her family, had symptoms does not rule out the possibility of carbon monoxide poisoning. I am not a car expert, but I know who is, so I asked Ray Magliozzi from the "Car Talk" radio show and newpaper column to comment, and in his unique style, he wrote: "My wife starts yawning when I talk to her for more than 10 minutes, too. "If it's not allergies, my greatest concern is that carbon monoxide is getting into the vehicle because of an exhaust leak. Unfortunately, that'll put you to sleep „ in the same way the family dog got put to sleep. You don't say how old the used car is. Usually, an exhaust leak like that would be more likely in a very old car, with a lot of rust. But it's denitely worth checking before you write it o as allergies. "You can buy a cheap CO detector for about $20. They're often used in small planes, where exposure could be fatal. It's probably allergies if no others are symptomatic, but an arterial blood test will tell. I had one once: It wasn't fun. Does opening a window help? I would have my mechanic check for an exhaust leak near the manifold. Those gases can easily nd their way into the passenger compartment via the cowl, where fresh air gets pulled in. How about sitting in the car for an hour or so with the engine o and seeing what happens? I'm guessing outgassing [noxious fumes, especially from the dashboard and seats] is the culprit." I thank Ray for his automotive advice, and will note that arterial blood gas testing is the gold standard for diagnosing carbon monoxide poisoning, but this needs to be done soon after exposure. I also think changing cabin air lters is a good idea.DEAR ABBY: A few weeks ago, I was diagnosed with stage 4 colon cancer. I'm only 34. That's what I keep repeating to myself „ I'm only 34. I feel lost. I'm mad at God and have lost my faith. I keep wondering "Why me?" "Why my family AGAIN?" "Why stage 4?" The support groups are 30 minutes away and feature mostly breast cancer patients and survivors. I'm a nurse, and I feel out of control. All my decisions are being made when I'm unconscious or barely out of anesthesia. I'm not hanging on well at all. Help! „ Nurse Who Is Now The Patient DEAR NURSE: It may help you to contact the American Cancer Society because it provides support and information 24 hours a day, 365 days a year to those facing cancer. Trained cancer specialists are available via phone or live chat and can oer you not only accurate, up-to-date information, but also connect you with valuable services and resources. The phone number to call is (800) 227-2345, and the website is cancer.org. Please don't wait to reach out. DEAR ABBY: My inlaws take frequent vacations and ask my husband to dogsit. He always says yes. They are gone seven to 10 days at a time and I don't think we should feel obligated to always agree. My husband says that since we're family it's our duty. Abby, they can well aord to kennel their dogs, and I don't think they'd be oended if we said no. But my husband thinks I'm heartless for being OK with his parents' dogs staying at a kennel for so long. We already have dogs of our own, and kids as well, and the additional dogs disrupt our routine. „ Free Pet Sitter DEAR SITTER: Because it bothers you, rather than try to dissuade your husband from being so agreeable, tell him he can dog-sit at his parents' house, or from the moment the dogs arrive they will be his sole responsibility. Dear Heloise: My mother had to check in at the DOCTOR'S OFFICE and was dismayed to nd that she was required to use a computer mouse to sign forms. She objected, telling the sta member that she didn't know how to use a mouse, and the woman told her to do the best she could. It resulted in scribbling instead of a signature, which was humiliating and embarrassing to my mother. I wrote a letter to the hospital system, asking them to consider providing actual paper forms for people who are unfamiliar with technology. Medical professionals, please consider the abilities and feelings of your elderly and disabled patients when deciding how to have paperwork signed. „ April C., via email Great eort in ghting for your mom! Hugs to you both! „ Heloise At 90 pounds, chemo patient should skip fasting regimen Nurse led into tailspin by her colon cancer diagnosis Mom unfamiliar with techHints from Heloise Dr. Roach Dear Abby

PAGE 18

Page 6 www.yoursun.com The Sun / Tuesday, May 1, 2018 ARIES (March 21-April 19). Undoubtedly, your reaction can give power to an action. In fact, it is sometimes the one and only power source of the thing to which you are reacting. Therefore, if you want a situation to discontinue, consider trying a non-reaction as your next reaction. TAURUS (April 20-May 20). Unpleasant circumstances are the ones that teach the most valuable lessons. For instance, had you never been neglected or abandoned, you wouldnt be so self-sucient. Youll be celebrated for your strength. GEMINI (May 21-June 21). Youll have to pivot from the usual in order to embrace new possibilities. Actually, youll have to make the pivot to even see the new possibilities at all. This next turn will have to be made in faith. CANCER (June 22-July 22). The demands of the day wont be burdensome. If the days tasks are trying, either you misunderstood what was required or someone is asking way too much of you. Mountains invite you to climb them, not carry them. LEO (July 23-Aug. 22). The minute you feel yourself competing, pull back and ask whether the situation is really a good match for you. Those who appreciate what you bring to the table wont ask you to compete for your spot. VIRGO (Aug. 23-Sept. 22). Not all inaction is alike. Theres doing nothing out of fear, laziness or confusion; then theres doing nothing out of principle „ having the discipline to be still when inaction is the best choice for the moment. LIBRA (Sept. 23-Oct. 23). To contrive for self-advantage is the folly of children and those who behave like them „ an individual is usually best served within a thriving group. Youll work toward making the group great and be lifted along with it. SCORPIO (Oct. 24-Nov. 21). Today it may seem that your loved ones think of you as a genie in service to them. They make their requests and expect you to magically fulll immediately. But what about the other plans you had made? Drop them at your own risk. SAGITTARIUS (Nov. 22-Dec. 21). Since comparison and judgment have no place in todays proceedings and can only lead to anger, youll be looking for ways to appreciate the contributions of others without putting yourself in a position to rate them. CAPRICORN (Dec. 22-Jan. 19). You know what its like to stand amongst a group that you dont truly belong to. Because youve tasted that kind of loneliness, you can really appreciate the abundant warmth in the bonds you have now. AQUARIUS (Jan. 20-Feb. 18). Youve done the work; now enjoy watching your plan play out. It will be satisfying to see things go o without a hitch because you implemented the lessons of the past. PISCES (Feb. 19-March 20). The way you talk to yourself in your own head will be extremely important. The level of kindness of your inside voice will dictate the level of kindness in your outside voice. TODAYS BIRTHDAY (MAY 1). The very thought of your happiness inspires happiness in many others. Therefore, making your own happiness a priority will be a kind of public service. Youll have a breakthrough over the next 10 weeks, but dont rush ahead because of it „ slow and steady business will continue to benet you for years to come. Libra and Gemini adore you. Your lucky numbers are: 7, 2, 28, 13 and 40. 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 19

The Sun /Tuesday, May 1, 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 20

Page 8 www.yoursun.com The Sun / Tuesday, May 1, 2018 PARAMUS, N.J. (AP) „ Animal control workers are using noisemakers to try to wake a sleeping black bear and chase it out of a tree near a New Jersey home. Animal control officer Carol Tyler tells NorthJersey.com the young bear likely was attracted by the smell of food in Paramus on Monday. Tyler says the bear could be shot with a tranquilizer dart if it moves lower down and be caught with a net to break its fall. She says the 200-pound (90-kilogram) bear likely will be taken to a remote area and freed. Live video footage shows the bear dozing on a branch, waking up and then falling back to sleep again. Police earlier tweeted a warning to stay clear of the bear and to call 911 if it was sighted.ODD NEWS Crews use noisemakers to try to rouse bear in tree near home ALMANACToday is Tuesday, May 1 the 121st day of 2018. There are 244 days left in the year. Today in historyOn May 1, 1898 Commodore George Dewey gave the command, You may fire when you are ready, Gridley,Ž as an American naval force destroyed a Spanish squadron in Manila Bay during the Spanish-AmericanWar. On this dateIn 1707 the Kingdom of Great Britain was created as a treaty merging England and Scotland took effect. In 1893 the Worlds Columbian Exposition, celebrating the 400th anniversary of Christopher Columbus voyage to the Western Hemisphere, opened to the public in Chicago, beginning a six-month run. In 1931 New Yorks 102-story Empire State Building was dedicated. In 1960 the Soviet Union shot down an American U-2 reconnaissance plane over Sverdlovsk and captured its pilot, Francis Gary Powers. In 1967 Elvis Presley married Priscilla Beaulieu at the Aladdin Hotel in Las Vegas. (Theydivorced in 1973.) In 1978 Ernest Morial was inaugurated as the first black mayor of New Orleans. In 1982 the Worlds Fair in Knoxville, Tennessee, was opened by President Ronald Reagan. In 2011 President Barack Obama announced the death of Osama bin Laden during a U.S. commando operation (because of the time difference, it was early May 2 in Pakistan, where the al-Qaida leader met his end). Todays birthdaysSinger Judy Collins is 79. Actor Stephen Macht is 76. Singer Rita Coolidge is 73. Pop singer Nick Fortuna (The Buckinghams) is 72. Actor-director Douglas Barr is 69. Actor Dann Florek is 67. Singer-songwriter Ray Parker Jr. is 64. Actor Byron Stewart is 62. Hall of Fame jockey Steve Cauthen is 58. Actress Maia Morgenstern is 56. Actor Scott Coffey is 54. Actor Charlie Schlatter is 52. Country singer Tim McGraw is 51. Rock musician Johnny Colt is 50. Rock musician DArcy Wretzky is 50. Movie director Wes Anderson is 49. Actress Julie Benz is 46. Actor Bailey Chase is 46. Actor Darius McCrary is 42. Actress Kerry Bishe is 34. Bible verseAnd God gave Solomon wisdom and understanding exceeding much, and largeness of heart, even as the sand that is on the seashore.Ž „ 1 Kings 4:29 What our world needs is not more facts and figures but wisdom and most of all largeness of heart. Dont be selfish. Open up your heart to a world that needs love. FROM PAGE ONEthose scrambling to the scene to aid victims. He said the second attacker was on foot in a crowd of reporters, pretending to be a member of the press, when he set off his payload. AFP said the news agencys chief photographer in Kabul, Shah Marai, was among those killed. Hundreds of people attended his funeral later on Monday. Media watchdog Reporters Without Borders said it was the deadliest attack targeting reporters since the U.S.-led invasion that overthrew the Taliban in 2001. The Paris-based group named the nine journalists killed, who worked for media organizations from multiple countries, and said another six reporters were wounded. The group, also known by its French acronym RSF, said 36 media workers have been killed in Afghanistan in attacks by IS or the Taliban since 2016. In a separate attack in the eastern Khost province, a 29-year-old reporter for the BBCs Afghan service was shot dead by unknown gunmen. The BBC con“rmed the death of Ahmad Shah, saying he had worked for its Afghan service for more than a year. BBC World Service Director Jamie Angus called it a devastating loss.Ž Survivors of the attacks in Kabul recounted scenes of mayhem. When the explosion happened, everywhere was covered with dust and “re, it was such a horri“c scene,Ž said Jawed Ghulam Sakhi, a 28-year-old taxi driver. I saw journalists covered with blood.Ž Masouda, a young woman who was with her husband when he was wounded in the attack, lashed out at the authorities. I dont know who is responsible for all these attacks. Every day we lose our loved ones and no one in this government is taking responsibility for the killing of these innocent people,Ž she said. Like many Afghans, she has one name. Afghan President Ashraf Ghani condemned the attacks, as did the U.S. Embassy in Kabul. We extend our deepest condolences to the families, friends, and colleagues of all the victims, including a number of brave journalists among the dead and injured,Ž the embassy said. Where media are in danger, all other human rights are under greater threat.ŽBOMBINGSFROM PAGE 1 presentation, delivered on live TV from Israeli military headquarters in Tel Aviv, did not appear to provide evidence that Iran has violated the 2015 deal, raising questions about whether it would sway international opinion ahead of Trumps decision. The U.S.-led agreement offered Iran relief from crippling sanctions in exchange for curbs on its nuclear program. Netanyahu furiously fought the deal while President Barack Obama was negotiating it, and he has been a leading critic since it was signed. He says it does not provide suf“cient safeguards to prevent Iran from reaching nuclear weapons capability. Netanyahu has found a welcome partner in Trump, who has called the agreement the worst deal ever.Ž Trump has signaled he will pull out of the agreement by May 12 unless it is revised, but he faces intense pressure from European allies not to do so. Netanyahu said he already has given the information to the U.S., and he plans to share it with Western allies and the international nuclear agency. Ahead of the announcement, Irans foreign minister, Mohammad Javad Zarif, belittled Netanyahu in a tweet, saying: The boy who cant stop crying wolf is at it again.Ž He later tweeted: Pres. Trump is jumping on a rehash of old allegations already dealt with by the IAEA to nix the deal. How convenient. Coordinated timing of alleged intelligence revelations by the boy who cries wolf just days before May 12. But Trumps impetuousness to celebrate blew the cover.Ž Irans deputy foreign minister and senior nuclear negotiator, Abbas Araghchi, called Netanyahus presentation childish and ridiculousŽ and said the purported evidence was fake and fabricated.ŽIRANFROM PAGE 1WASHINGTON „ Like a consummate showman, President Donald Trump began rolling the drum Monday for his summit with North Korean leader Kim Jong Un, suggesting the big eventŽ take place in the Demilitarized Zone that divides the Koreas. Thats where Kim just met his South Korean counterpart. But Trump said that the Southeast Asian city state of Singapore was also in the running to host what few would have predicted when nuclear tensions were soaring last year „ the “rst face-toface meeting between the leaders of the United States and North Korea. While policy experts, and even his own national security adviser, voice skepticism that North Korea is sincere about giving up its nuclear efforts, Trump sounds like hes gearing up for a date with history, and clearly wants the backdrop to be just right. First by Twitter, and then at a press conference in the White House Rose Garden, Trump said he likes the idea of going to the southern side of the demarcation line that separates the Koreas, where South Korean President Moon Jae-in met Kim on Friday. Theres something that I like about it because you are there, you are actually there,Ž Trump said. If things work out theres a great celebration to be had on the site, not in a third-party country.Ž Theres been much speculation about where Trump and Kim might meet. Countries in Europe and Southeast Asia, in Mongolia and even a ship in international waters have all been suggested as possible venues. Monday was the “rst time that Trump had publicly named potential locations. His planned meeting with Kim will be the crucial follow-up to the summit between Kim and Moon on Friday where they pledged to seek a formal end this year to the Korean War „ a con”ict that was halted in 1953 by an armistice and not a peace treaty, leaving the two sides technically at war. They also committed to ridding the peninsula of nuclear weapons.Trump suggests DMZ for big event with KimBy MATTHEW PENNINGTONASSOCIATED PRESS TIJUANA, Mexico „ About 200 people in a caravan of Central American asylum seekers waited on the Mexican border with San Diego for a second straight day on Monday to turn themselves in to U.S. border inspectors, who said the nations busiest crossing facility did not have enough space to accommodate them. After a monthlong journey across Mexico under the Trump administrations watchful eye, the asylum seekers faced an unexpected twist Sunday when U.S. Customs and Border Protection Commissioner Kevin McAleenan said San Diegos San Ysidro border crossing facility had reached capacity.Ž The agency said in a statement on Monday that it had no estimate when the location would accept new asylum application cases. About 50 people, many of them women and children, camped overnight on blankets and backpacks in Tijuana outside the Mexican entrance to the border crossing. The crowd grew Monday, assembled behind metal gates that Mexican authorities erected to avoid impeding the ”ow of others going to the United States for work, school and recreation. Another 50 asylum seekers were allowed past a gate controlled by Mexican of“cials Sunday to cross a long bridge but were stopped at the entrance to the U.S. inspection facility at the other end. They waited outside the building, technically on Mexican soil, without word of when U.S. of“cials would let them try to claim asylum. Irineo Mujica, a caravan organizer, said asylum-seekers who crossed the bridge remained in a waiting area on Mexican soil Monday. He alleged that U.S. authorities were refusing entry in an effort to dissuade people from trying. When they say they reached capacity, its just nonsense from (U.S. authorities) so they can abandon, not attend to, and evade their responsibilities in asylum cases,Ž said Mujica, of the advocacy group Pueblos Sin Fronteras.Asylum seekers denied US entry for 2nd dayBy ELLIOT SPAGATASSOCIATED PRESS AP PHOTOA migrant child from El Salvador plays under a tarpaulin at the El Chaparral port of Entry, in Tijuana, Mexico, on Monday. BEIRUT „ A missile attack on government outposts in northern Syria killed more than a dozen pro-government “ghters, many of them Iranians, a war monitoring group and an Iranian news agency said Monday. The strikes came amid soaring tensions between regional archenemies Israel and Iran. There was no of“cial con“rmation of the death toll or what was the target. The Sunday night strikes sparked speculation on who carried it out, with most reports suspecting Israel was behind it. Syrian state TV called it a new aggression on military positionsŽ in Hama and Aleppo provinces but was not speci“c. Activists said there was a spectacular explosion at an arms depot and military compounds where Iranian “ghters are based. The explosion was large enough to be picked up by monitors as a magnitude 2.6 earthquake. The Syrian Observatory for Human Rights said 26 pro-government “ghters were killed, most of them Iranians, with only four Syrians among the dead. It said the arms depot contained surface-to-surface missiles belonging to Iranian militias in Hama province. Another attack hit near a military air base in Aleppo province, the Observatory said. It added that the death toll could rise, since 60 “ghters were wounded and several others remained missing. A member of an Iranian-backed Iraqi militia operating in Syria con“rmed the attack on the Hama facility and put the death toll at 36, including 10 Iranian advisers. The of“cial spoke on condition of anonymity because he was not authorized to talk to the media. Iranian media gave con”icting reports: One semiof“cial news agency said there were no Iranians killed, while a second one said 18 were killed. The arms depot in Hama, known as Brigade 47, is one of the largest bases housing Iranianaf“liated forces and equipment, according to Jamil al-Saleh, commander in the opposition Tajammu al-Ezzat rebel group. He said the province has at least “ve other bases where Iranians are deployed alongside Syrian-allied militias.Missile strikes in Syria kill over a dozen, mostly IraniansBy BASSEM MROUE and SARAH EL DEEBASSOCIATED PRESS COPENHAGEN, Denmark „ For the “rst time since 1943, theres a notable risk that no Nobel Prize in literature will be awarded this year. And thats not because the worlds authors, poets, essayists and other writers have been found wanting. The painful, though not unprecedented possibility arises from sex abuse and “nancial crimes scandals involving the Swedish Academy, the body that chooses the Nobel literature winner. The august academy has admitted that unacceptable behavior in the form of unwanted intimacyŽ took place within its ranks, but its handling of unseemly allegations has shredded the bodys credibility, called into question its judgment and forced its “rst female leader to resign. A debate over how to face up to its ”aws also divided its 18 members „ who are appointed for life „ into hostile camps and prompted seven members to leave or disassociate themselves from the secretive group. The latest defection, announced Saturday, has left the prestigious institution with only 11 people to consider who should win the 2018 Nobel Prize in literature. At its upcoming weekly meeting in Stockholm on Thursday, the Swedish Academy could decide to postpone or cancel awarding the prize this year „ because its in no shape to pick a winner. Anders Olsson, the permanent secretary of the academy, hinted at that scenario in remarks to Swedish public broadcaster SR last week. If the academy does go ahead and choose a winner for 2018, some experts say the laureates accomplishments could be tainted or overshadowed by a mess they had no hand in creating. It really depends on who gets it. That person needs to know what the academy has gone through and maybe respond to the crisis,Ž Mads Rosendahl Thomsen, a literature professor with Denmarks Aarhus University, said. The worlds most prestigious prizes in science, medicine, literature and peacemaking have been withheld 49 times in all since the honors based on the will of Swedish inventor Alfred Nobel began in 1901.Uncertainty surrounds Nobel prize for literatureBy JARI TANNER and JAN M. OLSENASSOCIATED PRESS

PAGE 21

RILEY OPEN TO CHANGESPat Riley said that no player on the Heats roster will be considered untouchable this offseason „ if the right deal presents itself. Page 3INDEX | Lottery 2 | Soccer 3 | MLB 4 | Scoreboard 5 | Horse Racing 6 Tuesday, May 1, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsAP FILE PHOTOFIFA President Gianni Infantino, left, talks with Alejandro Dominguez, right, president of the South American Football Confederation, CONMEBOL, during their annual conference in Buenos Aires, Argentina. By GRAHAM DUNBARAssociated PressZURICH „ FIFA hosted talks with footballs six continental governing bodies on Monday about a $25 billion offer to run two international competitions, seeking agreement before the World Cup kicks off in June. FIFA President Gianni President wants support for a 12-year deal from 2021 with a Japanese-led consortium. It would expand the Club World Cup to a 24-team event every four years, and create a Nations League on a two-year cycle for more than 200 national teams. There is a sense of urgency to move forward and to make a decision,Ž Philippe Moggio, general secretary of North American football body CONCACAF, said after the two-hour meeting. Still, consent from UEFA is the toughest part of the deal, which seems unlikely before an initial 60-day deadline from investors expires by mid-May.SOCCER: FIFAFIFA hosts meeting to talk about $25B dealAssociated Press SAN JOSE, Calif. „ The ex-girlfriend of San Francisco 49ers linebacker Reuben Foster has submitted a video to prosecutors to support her statement that she lied when she told authorities Foster had hit her. But Santa Clara County prosecutor Jim Dermertzis said Monday that the district attorneys office will continue to prosecute a domestic violence case against Foster even if his ex-girlfriend, Elissa Ennis, does not cooperate with the investigation. Sadly, too often victims of domestic violence, for a host of reasons, choose not to cooperate with the process that holds their abusers accountable,Ž Dermertzis said. NFL: 49ersProsecutors review video submitted by Fosters ex-girlfriend SEE FIFA, 3 SEE FOSTER, 3AP PHOTOTampa Bay Lightning left wing Ondrej Palat, left, celebrates his goal against the Boston Bruins with Ryan McDonagh (27) during the third period of Game 2 Monday in Tampa. AP PHOTOTampa Bay Rays C.J. Cron is greeted in the dugout after hitting a two-run home run during the ninth inning Monday in Detroit. By DAVE HOGGAssociated PressDETROIT „ C.J. Cron and Brad Miller each homered in the ninth inning and the Tampa Bay Rays held on for a 3-2 victory over the Detroit Tigers on Monday night. With the game scoreless, Detroit closer Shane Greene (1-2) walked Denard Span to start the ninth. Cron followed by hitting a 2-0 fastball into the right-center field seats for his seventh homer of the season. After Matt Duffy popped out, Brad Miller homered into the left-field bullpens to make it 3-0 and end Greenes night. But Detroit loaded the bases with one out in the bottom of the ninth on two hit batters and an infield single. Jose Alvarado replaced Chaz Roe and allowed a two-run single to Victor Martinez, then retired James McCann before walking John Hicks to load the bases again. Dixon Machado then grounded into a game-ending force at second to give Alvarado his first career save. The Rays have won nine of their last 10 games after a 4-13 start. Rays starter Jake Faria (2-1) had the longest outing of his career, holding the Tigers scoreless for eight innings. He gave up three hits and a walk with six strikeouts in his second win in 11 starts. Tigers starter Jordan Zimmermann didnt get a decision after pitching seven scoreless innings. He allowed two hits, walked one and struck out five. Jose Iglesias helped Zimmermann with two outstanding plays in the third inning. He made a leaping catch of Jesus Sucres soft liner, then dived to his right to grab Crons line drive.MLB: Rays 3, Tigers 2Cron, Miller lift Rays over Tigers SEE RAYS, 6 By FRED GOODALLAssociated PressTAMPA „ Brayden Point had an empty-net goal and three assists and Tampa Bay Lightning found a way to slow Bostons high-scoring line of Patrice Bergeron, David Pastrnak and Brad Marchand to beat the Bruins 4-2 in Game 2 of their second-round playoff series Monday night. The victory evened the bestof-seven matchup between the top two teams in the Eastern Conference. Game 3 is Wednesday night in Boston. Point assisted on Tampa Bays first three goals before sealing the win with his empty-netter with 25.2 seconds left. Yanni Gourde, Tyler Johnson and Ondrej Palat also scored for the Lightning, which rebounded from a 6-2 loss in Game 1. Bergeron, Pastrnak and Marchand combined for three goals and 11 points in the opener. They had four more points in Game 2, but were unable to take over the game. Charlie McAvoy scored for the Bruins late in the first period. Torey Krugs late goal trimmed Tampa Bays lead to 3-2 with just over four minutes remaining.Resilient Lightning rebound to beat Bruins in Game 2NHL: Lightning 4, Bruins 2GETTING EVENSEE LIGHTNING, 2AP PHOTOBoston Celtics guard Terry Rozier (12) celebrates his threepoint shot against the Philadelphia 76ers Monday in Boston. AP PHOTOCeltics legendary player Bill Russell is greeted at his seat before Game 1 of a second-round playoff series between the Boston Celtics and the Philadelphia 76ers, Monday, in Boston. By JIMMY GOLENAssociated PressBOSTON „ Terry Rozier scored 29 points and first-year Celtics forward Jayson Tatum scored 28 to outplay redshirt rookie Ben Simmons and lead the Boston Celtics to a 117-101 victory in Game 1 of the Eastern Conference semifinals on Monday night. With much of the attention focused on Philadelphia young guns Simmons and Joel Embiid, Bostons youth movement of Tatum and Rozier led the way. Rozier, in his third year, added eight rebounds and six assists, and Al Horford had 26 points and seven rebounds for Boston. Embiid scored 31 points with 13 rebounds for Philadelphia. Simmons, the likely rookie of the year a fter missing all of last season with an injury, scored 18 with seven boards and six assists. Game 2 is Thursday night in Boston.NBA: Celtics 117, 76ers 101Rozier, Tatum help Celtics down 76ers

PAGE 22

By IAN HARRISONAssociated PressTORONTO „ The Toronto Raptors seem to have everything lined up in their favor heading into their postseason matchup against LeBron James and the Cleveland Cavaliers. Theyre rested. The Raptors feel they are ready. They have homecourt advantage. But theyve been confident before heading into a playo ff showdown with James and have come up short „ twice. Gotta go through the best to get to that trophy,Ž All-Star guard DeMar DeRozan said. Every step of the way were going to come across somebody.Ž The Raptors open their second-round playoff series at home to James and the Cavs on Tuesday night. Cleveland has eliminated Toronto in two straight postseasons, including the 2016 conference finals and a second-round sweep last year. This time, however, Toronto is the topseeded team in the East after a team-record 59-win season. The Raptors have been off since a Game 6 victory over Washington last Friday night finished their first-round series, while James and the Cavs were pushed to the limit in grinding out a Game 7 win over Indiana on Sunday. Thats a stark contrast to 2016, when Cleveland had eight days of rest before facing a Toronto team that had played consecutive seven-game series. Or last year, when the Cavs got a week off while waiting for Toronto to complete a six-game victory over Milwaukee in the opening round. Theyre coming off a series where they were banging and bumping for seven games,Ž Raptors guard Kyle Lowry said. I think our energy has been great. I think the days off will definitely have helped us a little bit.Ž James, meanwhile, has shouldered a heavy load for the Cavs, scoring 40 or more three times in the first round. He played 43 minutes in Game 7, and was briefly forced off the court in the second half because of leg cramps. Nevertheless, Raptors coach Dwane Casey expects James to be fully fresh once tip-off time arrives Tuesday. I dont believe hes tired,Ž Casey said. Hes on a mission. Im not saying hes a lying man, but I dont think hes tired.Ž These Cavs dont have All-Star guard Kyrie Irving anymore, either, while Toronto has flourished with a new emphasis on ball movement and 3-point shooting. We have a great opportunity ahead of us to show how good of a team weve been,Ž Lowry said. Were ready.Ž DeRozan agreed, saying theres no questionŽ the Raptors are better equipped to face Cleveland than in years past. I feel it,Ž DeRozan said. We all have that confidence in ourselves.ŽBENCH MOBLowry and DeRozan started resting before their first-round series with the Wizards was even over. Lowry played 31 m inutes in the clincher, and DeRozan 33, as Torontos deep bench took over in the fourth quarter. The reserve unit was bolstered by the return of guard Fred VanVleet, who had missed all but three minutes of the first five games because of a sore right shoulder. Pascal Siakam led Torontos bench with 11 points in Game 6 as the Raptors outscored Washington 29-14 in the fourth. Page 2 SP www.yoursun.com Tuesday, May 1, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2Apr. 30N ........................... 6-8 Apr. 30D ........................... 8-9 Apr. 29N ........................... 2-5 Apr. 29D ........................... 7-5 Apr. 28N ............................3-3 Apr. 28D ........................... 2-8 D-Day, N-NightPICK 3 Apr. 30N ....................... 7-8-5 Apr. 30D ....................... 5-3-0 Apr. 29N ....................... 8-4-1 Apr. 29D ....................... 7-6-2 Apr. 28N ....................... 4-8-5 Apr. 28D ....................... 9-6-9 D-Day, N-NightPICK 4Apr. 30N .................... 3-6-8…4 Apr. 30D .................... 9-4-0-9 Apr. 29N .................... 7-7-8-7 Apr. 29D .................... 7-1-4-2 Apr. 28N .................... 7-6-9-5 Apr. 28D .................... 0-9-4-4 D-Day, N-NightPICK 5Apr. 30N ................. 0-8-5-9-0 Apr. 30D ................. 2-8-8-0-1 Apr. 29N ................. 7-6-1-0-6 Apr. 29D ................. 0-7-2-7-1 Apr. 28N ................. 1-5-9-8-5 Apr. 28D ................. 1-9-7-2-9 D-Day, N-NightFANTASY 5Apr. 30 ......... 10-11-15-21-30 Apr. 29 ......... 18-23-24-26-31 Apr. 28 ............. 3-4-23-27-28 € € € PAYOFF FOR Apr. 30 2 5-digit winners $96,947.23 298 4-digit winners $104.50 9,473 .. 3-digit winners $9.00CASH FOR LIFEApr. 30 ........... 2-11-14-45-49 Cash Ball ............................ 3 Apr. 26 ........... 7-32-33-36-59 Cash Ball ............................ 3 € € € PAYOFF FOR Apr. 30 0 ......... 5-of-5 CB $1,000/Day 0 ............ 5-of-5 $1,000/Week 10 ............... 4-of-5 CB $2,500 8 .......................... 4-of-5 $500LUCKY MONEYApr. 27 .............. 21-24-32-45 Lucky Ball ......................... 15 Apr. 24 .................. 7-9-16-42 Lucky Ball ......................... 16 € € € PAYOFF FOR Apr. 24 0 .............. 4-of-4 LB $650,000 4 .................. 4-of-4 $1,290.50 22 .............. 3-of-4 LB $514.00 502 ................... 3-of-4 $66.00LOTTOApr. 28 .... 14-16-17-19-25-35 Apr. 25 .... 13-19-20-23-32-43 Apr. 21 .... 16-26-30-32-36-45 € € € PAYOFF FOR Apr. 28 0 6-digit winners $6 million 17 5-digit winners $4,961.00 1,106 4-digit winners $67.50POWERBALLApr. 28 ......... 20-22-28-45-50 Powerball ........................... 8 Apr. 25 ......... 17-18-39-56-64 Powerball ......................... 12 € € € PAYOFF FOR Apr. 28 0 ..... 5 of 5 + PB $142 Million 0 .................. 5 of 5 $1 million 1 ............. 4 of 5 + PB $50,000 27 ......................... 4 of 5 $100 ESTIMATED JACKPOT $195 millionMEGA MILLIONSApr. 27 ........... 2-29-38-63-66 Mega Ball ......................... 11 Apr. 24 ........... 3-19-31-32-48 Mega Ball ......................... 10 € € € PAYOFF FOR Apr. 27 0 ...... 5 of 5 + MB $96 Million 0 .................. 5 of 5 $1 Million 0 ............ 4 of 5 + MB $10,000 9 ........................... 4 of 5 $500 ESTIMATED JACKPOT $126 million SPORTS ON TVMLB BASEBALL 8 p.m. MLB „ Regional coverage, N.Y. Yankees at Houston OR Colorado at Chicago Cubs NBA BASKETBALL 8 p.m. TNT „ NBA playoffs, Eastern Conference, semi“ nal, Game 1, Cleveland at Toronto 10:30 p.m. TNT „ NBA playoffs, Western Conference, semi“ nal, Game 2, New Orleans at Golden State NHL HOCKEY 7:30 p.m. NBCSN „ NHL Stanley Cup playoffs, Eastern Conference, semi“ nal, Game 3, Washington at Pittsburgh 8 p.m. CNBC „ NHL Stanley Cup playoffs, Western Conference, semi“ nal, Game 3, Nashville at Winnipeg SOCCER 2:30 p.m. FS1 „ UEFA Champions League, semi“ nal, Real Madrid vs. Bayern Munich AP PHOTOToronto Raptors guard Kyle Lowry celebrates late in the second half of Game 6 of the teams firstround playoff series against the Washington Wizards, Friday, in Washington. NBA: Eastern Conference PlayoffsRaptors rested, ready for third shot at LeBron, Cavs By JANIE MCCAULEYAssociated PressOAKLAND, Calif. „ The last time Golden State got Stephen Curry back from a knee injury in the playoffs, he immediately returned to brilliance. Curry returned for Game 4 of the Warriors five-game Western Conference semifinals against Portland two years ago and made 16 of 32 shots with five 3-pointers and scored 17 points in overtime on the way to 40 in a 132125 victory. He grabbed nine rebounds and dished out eight assists. If that is any indicator, the New Orleans Pelicans better be ready for a superstar as eager as ever to get back on the court and chase a repeat championship. The two-time MVP, sidelined since spraining his left knee March 23, is expected to play Tuesday night in Game 2 against New Orleans with what is sure to be a fired-up crowd at Oracle Arena. The Warriors have won a franchise-record 13 straight home playoff games. In late December against Memphis, Curry came back after being sidelined 11 games with a sprained right ankle to score 38 points with 10 3-pointers. Im not too worried about him. Ive seen him come back from injuries many times,Ž coach Steve Kerr said Monday. ... Sometimes its just one shot that gets him going.Ž And what a boost Currys presence could be for the defending champions who are already clicking on both ends. He loves the game just as much as anybody I ever been around and I know he wants to play. Ive just been thinking about that, just worrying about how he feels not playing,Ž reigning Finals MVP Kevin Durant said. ... Excited for him to get back just to be in a place where he enjoys most, which is playing ball, and the other stuff, well figure it out. But Im more so excited as his brother that hes out there, he gets to play basketball, something that he loves to do.Ž The Pelicans prepared all week to see Curry back on the court and they know they must bounce back fast to stay in this best-of-seven series after a 123-101 flop in Saturday nights Game 1. Golden State scored 41 points in the second quarter and 76 in the first half „ both new franchise-bests for the postseason. The Warriors shot 13 for 20 in the second, making four 3s and 11 of 14 free throws. While New Orleans coach Alvin Gentry thought his teams long layoff might have hurt, the players said it was much more. We hang our hats on defense,Ž Rajon Rondo said. What happened in the second quarter is inexcusable. I cant blame it on a week off of rest. Its a lack of communication and not being disciplined. If we can clean that up, I think well be fine.Ž Anthony Davis and Rondo will challenge the Pelicans to play with more intensity on the defensive end. The Warriors thrived when they made things hard on Davis to take shots, got stops and pushed the ball in transition. Were very confident. Its one game. They win by 40, you win by one, 90, its one game,Ž Davis said. Its still best-outof-seven. Our job is to learn from what we messed up tonight and get prepared for Game 2.Ž The Warriors have taken their defense to another level, led by Durant and Draymond Green „ who is coming off a triple-double and has 15, 19 and 18 rebounds in his past three games, respectively. Golden State also is pushing the pace, a far different game than in the first round against the Spurs. We all like to get out in transition,Ž Warriors guard Shaun Livingston said Monday. We can slow it down and we understand to win games well have to execute and maybe win some grindout games, thats just part of playoff basketball, but everybody loves to run.ŽNBA: Western Conference Playoffs Curry ready to return for Warriors in Game 2AP PHOTOGolden State Warriors Stephen Curry, left, watches his shot next to teammate Kevin Durant as players warm up for Game 1 of an NBA second-round playoff series against the New Orleans Pelicans, on Saturday in Oakland, Calif. AP PHOTOTampa Bay Lightning center Brayden Point (21) gets tied up by Boston Bruins defenseman Charlie McAvoy (73) as they chase a loose puck during the second period Monday in Tampa. Tampa Bays Andrei Vasilevskiy stopped 18 shots. Tuukka Rask finished with 27 saves for Boston. The Lightning had nearly twice as many scoring opportunities as the Bruins in the series opener and controlled play early Monday night, getting off the first 10 shots of the game and taking a 1-0 lead on Gourdes power-play goal at 11:47 of the first period. With the exception of failing to taking advantage of a long 5-on-3 power play, the Bruins made the most of limited chances, with the Bergeron line leading the way. McAvoys goal, with Bergeron and Marchand assisting, made it 1-1. Pastrnak and Marchand set up Krugs goal to keep the Bruins close. The Bergeron line has 12 goals and 41 points in Bostons five playoff wins. The four assists Monday night are the only points the trio has delivered in four losses. NOTES : The Lightning have not fallen behind 2-0 in a playoff series since the 2014 Eastern Conference quarterfinals against Montreal. ... Bruins defenseman Zdeno Chara appeared in his 111th playoff game, tying Rick Middleton for fourth place on Bostons career list. It was the 109th playoff game for Bergeron, tied with John Bucyk for the sixth-most in franchise history. ... With his 24th career playoff goal, Johnson pulled even with Vincent Lecavalier for third on Tampa Bays all-time list.LIGHTNINGFrom Page 1

PAGE 23

By TIM REYNOLDSAssociated PressMIAMI „ Heres what Pat Riley is not going to do this summer: quit. Everything else is on the table. The Miami Heat president said Monday in his annual end-ofseason assessment that no player on the teams roster will be considered untouchable this offseason „ if the right deal presents itself, that is „ but quickly added the caveat that the franchise is not looking for a total revamp after going 44-38 in the regular season and making the playoffs. Show me the right name, and I could be all-in on everything,Ž Riley said. You know me. But its got to be the right name ... that doesnt happen very often. Our core guys, we would like to keep together, theres no doubt. We would like to keep them together and wed like to add something to it, but thats going to be a challenge.Ž He also was clear on his own future: The 73-year-old Riley, who has spent a half-century in the NBA as a player, coach and executive, isnt going anywhere until managing general partner Micky Arison tells him its time to vacate the presidents office. In other words, the Hall of Famers competitive fires are still burning. Theres always something that brings you back in,Ž Riley said. Theres something that sucks you back in. ... Im an active participant, and Im going to stay that way to the chagrin probably of some of you and probably people in the organization.Ž Riley held exit meetings with players Friday, three days after the Heats season ended in a five-game firstround ouster at the hands of the Philadelphia 76ers. He said he hasnt yet broached the topic of retirement with Dwyane Wade, for fear of planting that seed. He reiterated that the team wants to try to keep Wayne Ellington, even with the Heat somewhat handcuffed right now by salary-cap and luxurytax challenges. Miami has $111 million already committed to the as-ofnow seven highest-paid players on its books for next season. And in the case of Hassan Whiteside, the enigmatic Heat center who was a nonfactor in the playoffs and complained about how he was being utilized by coach Erik Spoelstra, Riley made it clear that he wasnt happy with the entirety of the situation. Whiteside dealt with injuries during the season and didnt want to wear a knee brace that the Heat insisted upon, and Riley said that if Whiteside and Spoelstra need an intervention to solve their relationship issues „ if any „ hell handle it. Riley also didnt mince words, saying Whiteside needs to make changes. By the time we got to the playoffs I dont think he was ready,Ž Riley said. He wasnt ready. He wasnt in great shape. He wasnt fully conditioned for a playoff battle mentally. He, and we, got our head handed to us. The disconnect between he and Spo, thats going to take a discussion between them and its going to take thought on the part of coach and also Hassan. How will Hassan transform his thinking, 99 percent of it to get the kind of improvement that Spo wants so he can be effective? How can Spo transform his thinking when it comes to offense and defense and minutes or whatever?Ž That word „ transform „ was a theme of sorts for Rileys meeting with reporters. He started with a 15-minute monologue on how change has been a constant throughout his 23 seasons with the Heat, how the team landed transformative superstars like Alonzo Mourning and Shaquille ONeal in trades and Wade through the draft and LeBron James and Chris Bosh in summertime deals. Come July 1, the Heat will be active on those fronts again „ noting that the fan base is clamoring for more. Well, well give them more,Ž Riley said. Well try to give them more. Thats what Ive been doing since Ive been here. Thats what Micky has been doing, trying to give you more if we can. But were not going to do anything that isnt smart. We will never do anything thats really going to hurt the franchise.Ž NOTES: Before Riley spoke, the Heat said guard Tyler Johnson had surgery on the ulnar collateral ligament in his left thumb. Johnson was hurt in the opening seconds of Game 3 of the series against Philadelphia but finished the series. He will be in a cast for six weeks. The Heat expect him to be ready to begin camp in September. The Sun / Tuesday, May 1, 2018 www.yoursun.com SP Page 3AP PHOTOPat Riley, president of the Miami Heat, talks with the media at his end-of-season press conference at the American Airlines Arena Monday in Miami. NBA: HeatRiley will think big „ if the chance presents itself to Heat AP PHOTOPresident Donald Trump and Nigerian President Muhammadu Buhari walk from the Oval Office for a news conference in the Rose Garden of the White House Monday in Washington. By ZEKE MILLERAssociated PressWASHINGTON „ President Donald Trump on Monday called on African countries to get behind the joint North American bid to host the 2026 World Cup. Trump made the appeal during a Rose Garden press conference Monday with President Muhammadu Buhari of Nigeria. The U.S. is joining with Canada and Mexico in the bid for the quadrennial soccer tournament. The African country Morocco is also bidding to host the 2026 event. I hope all African countries and countries throughout the world, that we also will be supporting you and that they will, likewise, support us in our bid, along with Canada and Mexico, for the 2026 World Cup,Ž Trump said. He added that the U.S. will be watching very closely,Ž and said the U.S would appreciateŽ any help in securing the bid. Trumps comments came in the context of highlighting American assistance to Nigeria and follow a veiled threat to withhold U.S. support from countries opposing the North American effort. It would be a shame i f countries that we always support were to lobby against the U.S. bid,Ž Trump tweeted Thursday. Why should we be supporting these countries when they dont support us (including at the U nited Nations)?ŽTrump makes appeal for 2026 World Cup in North AmericaSOCCER : World Cup Asian confederation general secretary Windsor John said FIFA plans for a working group to study the issues. That panel will include the CEO-like top officials from each of the six continents. FIFA vice president Alejandro Dominguez, head of South Americas CONMEBOL, was the only confederation president to attend Mondays meeting which followed a rapid round of consultations in recent weeks with FIFA stakeholders, including leaders of Europes top clubs and leagues. An expanded Club World Cup, which would be played in June or July with 12 from Europe in a 24-team lineup, is a potential rival to the globally popular Champions League guaranteed by UEFA. A FIFA briefing document on the project said clubs would share prize money totaling 75 percent of at least $3 billion revenue from each Club World Cup edition which would be guaranteed by the investment group. Currently, the annual Club World Cup played in December features just one European team alongside the other continental champions and the host nations league winner. The 2017 edition in the United Arab Emirates earned $37 million revenue for FIFA. FIFAs 37-member ruling council is needed to approve the two competitions, which figure to get broad support from clubs and national federatio ns outside Europe. The concept is very interesting for all,Ž Moggio said of the global Nations League idea, which was developed by UEFA. Earlier Monday, Dominguez told The Associated Press a council meeting could happen in Zurich ahead of the World Cup which kicks off on June 14 in Russia.FIFAFrom Page 1But If the evidence independent of the victim in a domestic violence case is compelling, its the prosecutions duty to seek justice,Ž he added. Foster was present at Mondays hearing where the video was discussed but did not speak in court. He left without commenting to the media. Prosecutors say Foster attacked his girlfriend in February at their Los Gatos home, leaving her bruised and with an injured eardrum. The 28-year-old woman told responding officers that Foster dragged her by her hair, physically threw her out of the house, and punched her in the head eight to 10 times. Dermertzis refused to disc uss the content of the video but Ennis has said through her attorney that she had footage that shows Foster did not cause the injuries that led to the domestic violence charges against him. Ennis attorney, Stephanie Rickard, last week issued a statement on Ennis behalf saying her injuries were the result of a fight with another woman, and that Foster tried to end his relationship with Ennis after he learned of the fight. A video of that fight with another woman has been made available. She was extremely upset and told him if he broke up with her she would trash his career,Ž Rickard said.FOSTERFrom Page 1By SCHUYLER DIXONAssociated PressARLINGTON, Texas „ The Dallas Cowboys want a do-over on hosting the Super Bowl after horrid weather and a seating fiasco ruined their first try seven years ago. While the wait will easily be more than a decade and with no indication the big game is coming back soon, last weekends draft at least showed the NFL that what is becoming its spring Super Bowl went off without a hitch in North Texas. Obviously weve got a little chip on our shoulder about that one because we had a snowstorm and it didnt go perfect,Ž executive vice president Stephen Jones said last week, referring to the 2011 title game. Theres a big school of thought in the league that these things should go to kind of vacationaltype spots, South Florida and Southern California and Phoenix and New Orleans. I get that. Wed still like a redo there.Ž The Cowboys hosted the first draft in an NFL stadium, and the league said about 100,000 people showed up in and around AT&T Stadium in Arlington, halfway between Dallas and Fort Worth, for the first round Thursday night. Crowd size was limited by the league to about 20,000 indoors, using just one end of the 80,000-seat stadium with a retractable roof, which was closed. The largest screens of the giant video board that hangs over the center of the field were mostly out of view. The theater setup is still preferred by the NFL for an event that spent many years at Radio City Music Hall in New York before back-to-back drafts in Chicago and last years popular stop in Philadelphia on the steps of the art museum in front of the Rocky statue. This larger venue allowed officials to try something theyd been thinking about for a while. Groups of seats designated for fans of each team on the field in front of the stage were a hit. The idea derived from political conventions fed what officials thought was an energetic setting. It exceeded our expectations in terms of the energy down here,Ž said Peter OReilly, who oversees special events for the NFL. Its been a terrific event for us as the draft continues to evolve.Ž As always, the Cowboys were worried about the weather. It was just about perfect, unlike the unprecedented ice storm that paralyzed the Dallas area most of the week before the Super Bowl. Of course, that was in midwinter. On top of that, about 400 fans ended up without a place to sit when roughly 1,250 seats in temporary bleachers were declared unsafe hours before kickoff in Green Bays 31-25 victory over Pittsburgh. A lawsuit faulted Jerry Jones for trying to break the Super Bowl attendance record of 103,985 (it fell 766 short), and the outs p oken Cowbo y s owner was forced to testify in federal court. There was no such drama this time, and the draft accomplished what the Cowboys wanted: treating their fans while showcasing Texas as one of footballs cradles. Its understated even, as big as it is, how much the fans love the draft and love the drama and uncertainty that goes with it,Ž Stephen Jones said. For our fans to be able to touch it and go out there and see what its all about and see this firsthand ... this is football country.Ž Stephen Jones doesnt expect the draft to come back soon because the idea now is to move it annually. OReilly isnt sure it will be in a stadium again because each city has ideas about how to make the draft unique. Super Bowls have been awarded through the 2021 season including two with new stadiums (Atlanta, Los Angeles) and another with a renovated one (Miami, which will get its record 11th title game). But the Cowboys have this much going for them: The NFL now has a fresher memory that has nothing to do with ice falling off the roof and hitting Super Bowl workers, or fans getting crammed into standingroom areas when they were supposed to have a place to sit.NFL: Cowboys Cowboys want Super Bowl hosting do-overAP PHOTOFans gather on the floor during the NFL draft Saturday at AT&T Stadium in Arlington, Texas.

PAGE 24

Page 4 SP www.yoursun.com Tuesday, May 1, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston217.750„„5-5W-210-311-4 NewYork1810.6433„9-1L-111-57-5 Toronto1512.556513-7W-19-76-5 TampaBay1314.481739-1W-16-77-7 Baltimore820.2861383-7W-15-103-10 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland1512.556„„6-4W-19-66-6 Detroit1116.407453-7L-26-85-8 Minnesota914.391451-9L-16-53-9 Chicago818.308674-6L-22-106-8 KansasCity721.250893-7L-13-124-9 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston2010.667„„7-3W-310-610-4 Seattle1611.5932„7-3W-25-511-6 LosAngeles1612.57133-7L-45-1011-2 Oakland1414.500526-4L-28-66-8 Texas1119.367964-6L-24-127-7 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork179.654„„5-5W-17-410-5 Atlanta1611.5931„6-4W-28-48-7 Philadelphia1612.57125-5L-311-55-7 Washington1316.448544-6W-25-98-7 Miami1018.357865-5W-36-104-8 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Chicago1610.615„„8-2W-58-48-6 Pittsburgh1712.586„5-5L-110-57-7 Milwaukee1713.56716-4W-18-69-7 St.Louis1512.556115-5L-37-58-7 Cincinnati722.24110104-6L-13-104-12 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona198.704„„7-3L-19-310-5 Colorado1515.500524-6L-35-710-8 SanFrancisco1414.500527-3W-28-66-8 LosAngeles1215.444744-6L-27-85-7 SanDiego1019.3451073-7L-15-125-7 MAJORLEAGUEBASEBALLNATIONALS3,PIRATES2PITTSBURGHABRHBIBBSOAVG. Frazier2b401002.250 Polancorf401000.198 Rodriguezcf300010.156 Bell1b400000.232 Dickersonlf411100.313 Cervellic301000.308 Moran3b200011.280 Mercerss311001.247 T aillonp201100.200 Rodriguezp000000--b-Marteph100000.286 Crickp000000--T OTALS3026224 W ASHINGTONABRHBIBBSOAVG. T urnerss403100.284 Zimmerman1b400000.184 Harperrf200022.247 Kendrick2b400002.287 A damslf401001.260 Kintzlerp000000--T aylorcf411000.222 W ietersc311010.220 Difo3b412101.233 Roarkp201100.154 a-Stevensonph100001.400 Madsonp000000--Bautistalf000000.000 T OTALS3239337 PITTSBURGH000010100„261 W ASHINGTON01020000X„390 a-struckoutforRoarkinthe7th.b-popped outforRodriguezinthe8th. E„Frazier(4).LOB„Pittsburgh3, Washington8.2B„Taillon(1),Turner(6), T aylor(7).HR„Dickerson(3),offRoark.RBIs „Dickerson(16),Taillon(2),Turner(7),Difo (8),Roark(1).CS„Polanco(1). Runnersleftinscoringposition„Pittsburgh2 (Frazier,Dickerson);Washington4(Kendrick, A dams,Difo,Roark).RISP„Pittsburgh0for 3 ;Washington3for11. Runnersmovedup„Zimmerman,Wieters. GIDP„Moran,Mercer,Zimmerman. DP„Pittsburgh1(Mercer,Frazier,Bell); Washington2(Turner,Zimmerman), (Kendrick,Turner,Zimmerman). PITTSBURGHIPHRERBBSONPERA T aillon,L,2-367 3325101 4.83 Rodriguez11 001113 1.29 Crick11 000116 1.42 W ASHINGTONIPHRERBBSONPERA Roark,W,2-276 2224105 3.55 Madson,H,410 000095.79 Kintzler,S,1-210 000011 4.20 WP„Taillon.Umpires„Home,Bruce Dreckman;First,MikeEstabrook;Second,Eric Cooper;Third,ChadFairchild.T„2:34.A„ 20,879(41,313).INDIANS7,RANGERS5 T EXASABRHBIBBSOAVG. DeShieldscf402012.256 Choodh421012.241 Profarss512100.243 Mazararf402210.294 1-Ruapr000000.192 Gallolf400111.216 Kiner-Falefa3b300012.258 Guzman1b300003.227 Chirinosc411102.182 Robinson2b411002.176 T OTALS35595514 CLEVELANDABRHBIBBSOAVG. Lindorss523101.245 Kipnis2b502102.178 Ramirez3b522201.267 Encarnacion1b400001.160 Alonso1b101200.234 Gomesdh301012.258 Guyerrf100020.146 a-Brantleyph100000.343 Naquinrf000000.294 Davislf312000.186 Perezc400003.121 Zimmercf321011.240 TOTALS357126411 TEXAS000100121„591 CLEVELAND00011014X„7120 a-groundedoutforGuyerinthe7th. 1-ranforMazarainthe9th. E„Robinson(4).LOB„Texas9,Cleveland 10.2B„DeShields(3),Profar(5),Mazara(4), Kipnis(7),Ramirez(5).HR„Chirinos(6),off Bauer.RBIs„Profar(8),Mazara2(14),Gallo (20),Chirinos(11),Lindor(11),Kipnis(7), Ramirez2(16),Alonso2(21).SB„Davis(5). CS„Gallo(1).S„Davis. Runnersleftinscoringposition„Texas6 (Mazara,Gallo2,Kiner-Falefa,Chirinos2); Cleveland8(Encarnacion2,Davis,Perez2, Zimmer2,Brantley).RISP„Texas3for14; Cleveland5for15. Runnersmovedup„Profar3,Mazara,Gallo 2,Encarnacion.GIDP„Encarnacion. DP„Texas1(Robinson,Profar,Guzman); Cleveland1(Perez,Kipnis). TEXASIPHRERBBSONPERA Hamels5421381044.08 Leclerc10 000212 0.00 Claudio03110077.50 Jepsen100010134.50 Martin,L,0-1,BS,2-2 .24440019 5.14 Chavez.1100018 5.62 CLEVELANDIPHRERBBSONPERA Bauer6.24223111222.45 Olson.23 220119 4.66 Allen,W,2-01.12 112141 2.13 Beliveau,S,1-1.10 000170.00 Hamelspitchedto2battersinthe6th. Claudiopitchedto3battersinthe7th. Inheritedrunners-scored„Leclerc2-0, Jepsen2-0,Chavez2-2,Allen1-0,Beliveau 2-0.HBP„Hamels(Gomes),Allen(Guzman). WP„Hamels3,Olson.Umpires„Home, GerryDavis;First,PatHoberg;Second,Mark Carlson;Third,BrianKnight.T„3:56.A„ 12,851(35,225).CUBS3,ROCKIES2COLORADOABRHBIBBSOAVG. Desmond1b500000.178 Blackmoncf301111.281 Arenado3b401112.310 Storyss300011.236 Iannettac401001.216 Parralf400001.222 Cuevasrf403000.278 Valaika2b210010.096 b-Dahlph100001.261 Freelandp210002.091 Ottavinop000000--c-Gonzalezph101000.246 1-McMahonpr000000.180 TOTALS3327249 CHICAGOABRHBIBBSOAVG. Almoracf401101.289 Baez2b400002.280 Bryant3b311010.291 Rizzo1b400101.149 Contrerasc200011.264 Zobristrf311000.327 Russellss312100.250 Happlf301001.246 Lesterp200001.091 Farrellp000000--a-Schwarberph100000.273 Stropp000000--Duensingp000000--Cishekp000000.500 TOTALS2936327 COLORADO000020000„271 CHICAGO01001100X„362 a-groundedoutforFarrellinthe7th.b-struck outforValaikainthe9th.c-singledfor Ottavinointhe9th. 1-ranforGonzalezinthe9th. E„Story(3),Baez(7),Bryant(5).LOB„ Colorado10,Chicago4.2B„Arenado(5), Zobrist(2).3B„Bryant(2).RBIs„Blackmon (17),Arenado(13),Almora(8),Rizzo(9), Russell(4).S„Freeland. Runnersleftinscoringposition„Colorado 5(Desmond,Arenado,Iannetta3).RISP„ Colorado2for9;Chicago2for5. Runnersmovedup„Rizzo.GIDP„Parra, Baez,Happ. DP„Colorado2(Arenado,Valaika, Desmond),(Arenado,Valaika,Desmond); Chicago1(Rizzo,Russell). COLORADOIPHRERBBSONPERA Freeland,L,1-476 331599 4.24 Ottavino10 001218 0.56 CHICAGOIPHRERBBSONPERA Lester5.25 2035106 2.73 Farrell,W,1-01.10 000219 0.00 Strop,H,21100007 2.25 Duensing,H,3.11 000112 0.00 Cishek,S,1-1.20 001111 2.70 Inheritedrunners-scored„Farrell2-0,Cishek 1-0.HBP„Lester(Blackmon).Umpires„ Home,JeffNelson;First,LazDiaz;Second, AndyFletcher;Third,MannyGonzalez.T„ 2:57.A„35,922(41,649).RAYS3,TIGERS2TAMPABAYABRHBIBBSOAVG. Spanlf310010.256 Crondh411201.269 Duffy3b402000.307 Miller1b411101.230 Robertsonss400003.333 Wendle2b400000.329 Gomezrf200011.173 Smithcf300001.329 Sucrec300000.281 TOTALS3134327 DETROITABRHBIBBSOAVG. Jonescf311001.273 Candelario3b311012.283 Castellanosrf301000.309 Martinezdh401200.232 1-Martinpr-dh000000.271 McCannc400002.244 Hicks1b300011.179 Machado2b400000.204 Iglesiasss301000.223 Reyeslf200000.118 a-Goodrumph100001.217 TOTALS3025227 TAMPABAY000000003„340 DETROIT000000002„250 a-struckoutforReyesinthe9th. 1-ranforMartinezinthe9th. LOB„TampaBay3,Detroit5.2B„ Castellanos(6),Iglesias(7).HR„Cron(7), offGreene;Miller(2),offGreene.RBIs„Cron 2(19),Miller(10),Martinez2(13).SB„ Jones(4). Runnersleftinscoringposition„Tampa Bay1(Wendle);Detroit4(Jones,McCann, Machado2).RISP„TampaBay0for2; Detroit2for8. Runnersmovedup„Miller,Robertson, Reyes.GIDP„Castellanos. DP„TampaBay1(Wendle,Robertson, Miller). TAMPABAYIPHRERBBSONPERA Faria,W,2-18300161124.60 Roe,H,8.11220117 4.91 Alvarado,S,1-2 .21001021 2.57 DETROITIPHRERBBSONPERA Zimmermann72 001593 5.81 Stumpf10 000113 1.59 Greene,L,1-2.12 331018 5.73 Farmer.20 00018 5.54 Inheritedrunners-scored„Alvarado3-2. HBP„Roe2(Jones,Castellanos).WP„Faria. Umpires„Home,StuScheurwater;First, MarvinHudson;Second,ChadWhitson; Third,GaryCederstrom.T„2:52.A„19,398 (41,297).BREWERS6,REDS5MILWAUKEEABRHBIBBSOAVG. Caincf411210.290 Yelichlf-rf512001.271 Braun1b-lf311020.258 Shaw3b410010.243 Santanarf401201.237 Haderp0000001.000 Pinac411100.196 Villar2b301011.271 Arciass300001.190 Woodruffp000000--Aguilar1b101000.378 Chacinp211000.091 Jenningsp0000001.000 Barnesp000000--Perezss200000.185 TOTALS3569554 CINCINNATIABRHBIBBSOAVG. Winkerlf512001.305 Perazass400101.288 Votto1b120021.270 Scheblerrf412001.320 Suarez3b402401.327 Barnhartc100030.228 Blandino2b400003.234 Finneganp200000.000 Bricep000000.000 a-Gennettph100001.298 Peraltap000000.000 Hughesp000000--b-Duvallph100001.175 Iglesiasp000000.000 Hamiltoncf411002.172 TOTALS31575512 MILWAUKEE000120300„690 CINCINNATI000230000„571 a-struckoutforBriceinthe6th.b-struckout forHughesinthe8th. E„Barnhart(1).LOB„Milwaukee7, Cincinnati6.2B„Santana(3),Winker(7), Schebler(3),Suarez(4),Hamilton(2).HR„ Pina(2),offFinnegan;Cain(4),offFinnegan. RBIs„Cain2(10),Santana2(6),Pina(4), Peraza(10),Suarez4(14).SB„Cain(8), Yelich(1),Braun(4),Villar(5),Perez(2).CS „Barnhart(1).SF„Peraza. Runnersleftinscoringposition„Milwaukee 5(Cain,Shaw,Santana,Pina,Arcia); Cincinnati3(Peraza,Blandino,Finnegan). RISP„Milwaukee1for7;Cincinnati4for9. Runnersmovedup„Shaw,Blandino.GIDP„ Arcia,Blandino. DP„Milwaukee2(Pina,Villar),(Arcia,Villar, Braun);Cincinnati1(Blandino,Peraza,Votto). MILWAUKEEIPHRERBBSONPERA Chacin4.15 443162 4.54 Jennings01 11107 2.08 Barnes.21 000113 1.12 Woodruff,W,1-01 .10000216 3.86 Hader,S,4-42.20 001837 1.00 CINCINNATIIPHRERBBSONPERA Finnegan55 333289 7.27 Brice,H,211 000225 3.24 Peralta,L,1-2,H,2 .21332019 4.40 Hughes,BS,1-1 1.12000015 1.69 Iglesias10 000014 2.19 Jenningspitchedto2battersinthe5th. Inheritedrunners-scored„Jennings1-0, Barnes3-2,Hughes2-2.HBP„Chacin (Votto).Umpires„Home,RobDrake;First, MikeMuchlinski;Second,MikeWinters;Third, TimTimmons.T„3:02.A„9,536(42,319).MARLINS8,PHILLIES4PHILADELPHIAABRHBIBBSOAVG. Hernandez2b401010.283 Hoskinslf400011.303 Herreracf402010.343 Altherrrf300011.192 Santana1b400000.153 Kingeryss411000.225 Hunterp000000--Curtisp000000--Franco3b321210.266 Alfaroc412201.213 Arrietap101010.143 Riosp000000--b-Williamsph100000.185 Ramosp000000--Florimonss100001.211 TOTALS3348464 MIAMIABRHBIBBSOAVG. Realmutoc512000.357 Prado3b411001.250 Castro2b323110.312 Dietrich1b411102.241 Andersonrf423400.265 Maybinlf411000.213 Rojasss401100.234 Brinsoncf401101.167 Strailyp000010--a-Shuckph100001.244 Gonzalezp000000.000 c-Riveraph100001.100 Barracloughp000000--Guerrerop000000--d-Bourph100000.247 Zieglerp000000--TOTALS35813826 PHILADELPHIA020200000„480 MIAMI01410020X„8130 a-struckoutforStrailyinthe4th.b-popped outforRiosinthe6th.c-struckoutfor Gonzalezinthe6th.d-”iedoutforGuerrero inthe8th. LOB„Philadelphia8,Miami5.2B„ Hernandez(5),Kingery(8),Realmuto(1), Castro2(6),Dietrich(3),Anderson(6).HR „Alfaro(3),offStraily;Franco(4),offStraily; Anderson(2),offHunter.RBIs„Franco2 (22),Alfaro2(8),Castro(10),Dietrich(9), Anderson4(16),Rojas(9),Brinson(9).SB„ Rojas(2).CS„Herrera(2),Realmuto(1). Runnersleftinscoringposition„Philadelphia 5(Hoskins2,Santana,Kingery2);Miami3 (Realmuto,Dietrich2).RISP„Philadelphia1 for6;Miami3for10. Runnersmovedup„Brinson,Maybin,Rojas. GIDP„Hernandez,Rojas. DP„Philadelphia1(Rios,Kingery,Santana); Miami1(Rojas,Castro,Dietrich). PHILADELPHIAIPHRERBBSONPERA Arrieta,L,3-13.28 662279 3.49 Rios1.11 000111 2.84 Ramos11 000221 0.71 Hunter12 220118 4.91 Curtis11 000011 0.00 MIAMIIPHRERBBSONPERA Straily46 444178 9.00 Gonzalez,W,2-021 000027 4.50 Barraclough,H,111 002128 2.13 Guerrero10 000212 4.40 Ziegler10 000010 7.11 Inheritedrunners-scored„Rios1-0.WP„ Barraclough.Umpires„Home,JeffKellogg; First,JeremieRehak;Second,JamesHoye; Third,QuinnWolcott.T„3:06.A„5,415 (36,742).BOXSCORES ROUNDUP/MATCHUPSNationals3,Pirates2: TannerRoark pitchedsevenef“cientinningsand droveinhis“rstrunsince2016,and theWashingtonNationalsbeatthe PittsburghPirates. Indians7,Rangers5: JoseRamirezs RBIdoublebrokeaneighth-inningtie andtheClevelandIndiansralliedfora winovertheTexasRangers. Cubs3,Rockies2: JonLesterpitched effectivelyintothesixthinning, continuinganimpressivestretch forChicagosrotationandhelping theCubsbeattheColoradoRockies fortheirseason-high“fthstraight victory. Rays3,Tigers2: C.J.CronandBrad Millereachhomeredintheninth inningandtheTampaBayRaysheld onforavictoryovertheDetroit Tigers. Brewers6,Reds5: HomersbyManny PinaandLorenzoCainendedthe MilwaukeeBrewershistoricallybad slump,andDomingoSantanadoubled homethego-aheadrunsinthe seventhinningforavictoryoverthe CincinnatiReds. RedSox10,Royals6: XanderBogaerts hitagrandslamovertheGreenMonsterandtheBostonRedSox“nished Aprilwiththeirmostwinseverby beatingtheKansasCityRoyals. Marlins8,Phillies4: BrianAnderson homered,droveinfourrunsand madeadivingcatchinright“eldwith thebasesloadedtopreservealead, helpingtheMiamiMarlinsbeatJake ArrietaandthePhiladelphiaPhillies. LATE N.Y.YankeesatHouston TorontoatMinnesota L.A.DodgersatArizona SanDiegoatSanFranciscoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2018VSOPP PITCHERSTIMEW-LERARECW-LIPERA PittsburghKuhl(R)3-14.553-20-14.013.50 WashingtonScherzer(R)7:05p5-11.625-10-03.10.00 PhiladelphiaE”in(R)0-00.000-00-00.00.00 MiamiGarcia(L)7:10p1-01.001-21-07.010.29 AtlantaNewcomb(L)1-14.232-31-216.22.70 NewYorkSyndergaard(R)7:10p2-02.865-10-06.00.00 MilwaukeeAnderson(R)2-22.864-20-06.14.26 CincinnatiBailey(R)7:10p0-34.190-62-121.04.71 ColoradoGray(R)2-45.512-40-00.00.00 ChicagoHendricks(R)8:05p2-13.102-30-16.12.84 LosAngelesKershaw(L)1-42.842-43-021.22.08 ArizonaKoch(R)9:40p1-01.931-10-00.00.00 SanDiegoRoss(R)2-23.643-20-00.00.00 SanFranciscoSuarez(L)10:15p0-16.750-10-00.00.00AMERICANLEAGUE2018TEAM2018VSOPP PITCHERSTIMEW-LERARECW-LIPERA TexasFister(R)1-23.932-22-121.03.43 ClevelandClevinger(R)6:10p2-02.563-20-06.01.50 KansasCityJunis(R)3-23.343-20-00.00.00 BostonSale(L)7:10p2-12.314-21-08.13.24 TampaBayArcher(R)2-16.614-21-011.04.91 DetroitBoyd(L)7:10p0-22.741-30-00.00.00 NewYorkMontgomery(L)2-03.764-10-111.15.56 HoustonVerlander(R)8:10p4-01.365-12-016.00.56 TorontoEstrada(R)2-26.003-22-014.03.21 MinnesotaGibson(R)8:10p1-13.333-22-012.24.97 BaltimoreCobb(R)0-313.110-31-115.03.00 LosAngelesTropeano(R)10:07p1-24.671-20-00.00.00 OaklandTriggs(R)2-04.704-10-110.25.91 SeattleHernandez(R)10:10p3-24.964-22-012.00.75INTERLEAGUE2017TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA Chicago(AL)Shields(R)1-36.142-30-00.00.00 St.LouisWacha(R)8:15p4-13.624-10-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. SUNDAYSGAMES AmericanLeague Baltimore5,Detroit3 Boston4,TampaBay3 Toronto7,Texas2 Seattle10,Cleveland4 Houston8,Oakland4 KansasCity5,ChicagoWhiteSox4 N.Y.Yankees2,L.A.Angels1 NationalLeague Miami3,Colorado0 Atlanta10,Philadelphia1 Pittsburgh5,St.Louis0 Washington3,Arizona1 ChicagoCubs2,Milwaukee0 N.Y.Mets14,SanDiego2 SanFrancisco4,L.A.Dodgers2 Interleague Cincinnati8,Minnesota2 WEDNESDAYSGAMES AmericanLeague KansasCityatBoston,1:05p.m. TampaBayatDetroit,1:10p.m. TexasatCleveland,1:10p.m. TorontoatMinnesota,1:10p.m. N.Y.YankeesatHouston,8:10p.m. BaltimoreatL.A.Angels,10:07p.m. OaklandatSeattle,10:10p.m. NationalLeague ColoradoatChicagoCubs,2:20p.m. SanDiegoatSanFrancisco,3:45p.m. PittsburghatWashington,7:05p.m. AtlantaatN.Y.Mets,7:10p.m. MilwaukeeatCincinnati,7:10p.m. PhiladelphiaatMiami,7:10p.m. L.A.DodgersatArizona,9:40p.m. Interleague ChicagoWhiteSoxatSt.Louis,1:15p.m.BASEBALLCALENDARMAY16-17: Ownersmeetings,NewYork. JUNE4: Amateurdraftstarts. JUNE15: Internationalamateursigning periodcloses. JULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winterme etings,LasVegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. MMachadoBal281081439.361 AltuveHou291141640.351 BettsBos24902931.344 MSmithTB2376926.342 GregoriusNYY27942432.340 LowrieOak281151339.339 JMartinezBos25971532.330 HRamirezBos24921830.326 CabreraDet25891329.326 CorreaHou281002032.320 NATIONALLEAGUE PlayerGABRHPct. PhamStL25882230.341 CabreraNYM251002034.340 OHerreraPhi26951632.337 HoskinsPhi27851627.318 BeltSF24821326.317 DickersonPit25951530.316 FFreemanAtl271021932.314 ArenadoCol24831226.313 DPeraltaAri23941529.309 CervelliPit22751023.307 ThroughApril29 MilwaukeeBrewersstartingpitcherJhoulysChacinthrowsinthe“rstinningofabaseballgameagainstthe CincinnatiRedsonMondayinCincinnati.[JOHNMINCHILLO/THEASSOCIATEDPRESS] Dialedin AP PHOTO

PAGE 25

The Sun / Tuesday, May 1, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 16 8 .667 „ Tampa (Yankees) 14 10 .583 2 Lakeland (Tigers) 11 13 .458 5 Dunedin (Blue Jays) 9 14 .391 6 Clearwater (Phillies) 9 15 .375 7 Florida (Braves) 8 16 .333 8 South Division W L Pct. GB Jupiter (Marlins) 18 6 .750 „ Bradenton (Pirates) 13 11 .542 5 Palm Beach (Cardinals) 13 11 .542 5 Fort Myers (Twins) 11 13 .458 7 Charlotte (Rays) 11 13 .458 7 St. Lucie (Mets) 10 13 .435 7 Sundays Games Palm Beach 8, St. Lucie 6 Jupiter 2, Bradenton 1 Tampa 9, Charlotte 5 Clearwater 1, Dunedin 0 Florida 4, Lakeland 3 Fort Myers 5, Daytona 4, 11 innings Mondays Games No games scheduled Tuesdays Games Fort Myers at Tampa, TBD Fort Myers at Tampa, 6:30 p.m. Daytona at Jupiter, 6:30 p.m. Dunedin at Bradenton, 6:30 p.m. Palm Beach at Florida, 6:31 p.m. St. Lucie at Charlotte, 6:35 p.m. Lakeland at Clearwater, 7 p.m.PRO BASKETBALLNBA PLAYOFFSAll times EasternCONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE TORONTO VS. CLEVELANDToday: Cleveland at Toronto, 8 p.m. Thursday: Cleveland at Toronto, 6 p.m. Saturday, May 5: Toronto at Cleveland, 8:30 p.m. Monday, May 7: Toronto at Cleveland, 8:30 p.m. x-Wednesday, May 9: Cleveland at Toronto, TBD x-Friday, May 11: Toronto at Cleveland, TBD x-Sunday, May 13: Cleveland at Toronto, TBDBOSTON VS. PHILADELPHIAMonday: Philadelphia at Boston, late Thursday: Philadelphia at Boston, 8:30 p.m. Saturday, May 5: Boston at Philadelphia, 5 p.m. Monday, May 7: Boston at Philadelphia, 6 p.m. x-Wednesday, May 9: Philadelphia at Boston, TBD x-Friday, May 11: Boston at Philadelphia, TBD x-Sunday, May 13: Philadelphia at Boston, TBDWESTERN CONFERENCE GOLDEN STATE 1, NEW ORLEANS 0Saturday: Golden State 123, New Orleans 101 Today: New Orleans at Golden State, late Friday: Golden State at New Orleans, 8 p.m. Sunday, May 6: Golden State at New Orleans, 3:30 p.m. x-Tuesday, May 8: New Orleans at Golden State, TBD x-Thursday, May 10: Golden State at New Orleans, TBD x-Monday, May 14: New Orleans at Golden State, TBDHOUSTON 1, UTAH 0Sunday: Houston 110, Utah 96 Wednesday: Utah at Houston, 8 p.m. Friday: Houston at Utah, 10:30 p.m. Sunday, May 6: Houston at Utah, 8 p.m. x-Tuesday, May 8: Utah at Houston, TBD x-Thursday, May 10: Houston at Utah, TBD x-Monday, May 14: Utah at Houston, TBDODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Washington -235 Pittsburgh +215 at Miami -105 Philadelphia -105 at New York -185 Atlanta +170 Milwaukee -125 at Cincinnati +115 at Chicago -155 Colorado +145 Los Angeles -210 at Arizona +190 at San Francisco -134 San Diego +124American Leagueat Cleveland -178 Texas +166 Tampa Bay -135 at Detroit +125 at Boston -280 Kansas City +250 at Houston -160 New York +150 at Minnesota -131 Toronto +121 at Los Angeles -177 Baltimore +165 at Seattle -110 Oakland +100Interleagueat St. Louis -220 Chi. W. Sox +200NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG at Toronto 6 216 Cleveland at Golden State 10 227 New OrleansWednesdayat Houston 11 204 UtahNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Pittsburgh -141 Washington +131 at Winnipeg -129 Nashville +119 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Optioned LF Joey Rickard to Norfolk (IL). BOSTON RED SOX „ Signed 3B Tony Renda to a minor league contract. Sent RHP Tyler Thornburg to Pawtucket (IL) for a rehab assignment. DETROIT TIGERS „ Placed LHP Daniel Norris on the 10-day DL. Recalled LHP Chad Bell from Toledo (IL). KANSAS CITY ROYALS „ Optioned LHP Eric Stout to Omaha (PCL). MINNESOTA TWINS „ Recalled RHP John Curtiss from Rochester (IL). TEXAS RANGERS „ Placed LHP Martin Perez on the 10-day DL. Recalled RHP Jose Leclerc from Round Rock (PCL).National LeagueATLANTA BRAVES „ Released OF Peter Bourjos. COLORADO ROCKIES „ Placed 2B DJ LeMahieu on the 10-day DL, retroactive to Saturday. Optioned RHP Jeff Hoffman to Albuquerque (PCL). Reinstated OF Carlos Gonzalez from the 10-day DL. LOS ANGELES DODGERS „ Recalled INF-OF Breyvic Valera from Oklahoma City (PCL). Placed SS Corey Seager on the 10-day DL. MIAMI MARLINS „ Placed RHP Tyler Cloyd on paternity leave. Reinstated RHP Dan Straily from the 10-day DL. PHILADELPHIA PHILLIES „ Placed RHP Vctor Arano on the 10-day DL. Recalled LHP Zac Curtis from Lehigh Valley (IL). WASHINGTON NATIONALS „ Optioned RHP Austin Voth to Syracuse (IL). Recalled RHP Wander Suero from Syracuse.Atlantic LeagueLONG ISLAND DUCKS „ Signed RHP Francisco Rodriguez.Can-Am LeagueNEW JERSEY JACKALS „ Signed INF Gerald Bautista. Released LHP Andres Caceres. ROCKLAND BOULDERS „ Signed RHP Matt Kostalos.Frontier LeagueFLORENCE FREEDOM „ Released LHP Dylan Badura, C Ryan Dickt, and INF Kendrick Gutierrez. JOLIET SLAMMERS „ Signed C Trey Fulton. RIVER CITY RASCALS „ Released 2B Blake Rowlett. TRAVERSE CITY BEACH BUMS „ Signed OF Isaac Bernard. WASHINGTON WILD THINGS „ Signed LHP Jacob Hill and RHP Grif“ n Krieg. WINDY CITY THUNDERBOLTS „ Released OF Nick Delgado. FOOTBALLNational Football LeagueNFL „ Suspended Minnesota Cayleb Jones for the “ rst four games of the 2018 regular season for violating the NFL policy on performance-enhancing substances. ARIZONA CARDINALS „ Agreed to terms with FB Austin Ramesh; DE Alec James; QB Chad Kanoff; PK Matt McCrane; DT Owen Obasuyi; TEs Alec Bloom and Andrew Vollert; Ss A.J. Howard, Jonathan Owens and Zeke Turner; CBs Elijah Battle, Deatrick Nichols and Tavierre Thomas; OL Will House, Austin Olsen and Brant Weiss; LBs Matthew Oplinger, Dennis Gardeck, Frank Ginda and Mike Needham; and WRs Trent Sher“ eld, Jalen Tolliver, Jonah Trinnaman and Corey Willis. CINCINNATI BENGALS „ Waived LBs Carl Bradford and Connor Harris. CLEVELAND BROWNS „ Signed QB Joel Stave. Exercised their “ fth-year option on DB Damarious Randall. Waived WR Matt Hazel, DB Kai Nacua and WR Kasen Williams. GREEN BAY PACKERS „ Released QB Joe Callahan. HOUSTON TEXANS „ Re-signed RB Alfred Blue. Released TE Zach Conque, CB Bryce Jones, TE Ryan Malleck and LB Gimel President. JACKSONVILLE JAGUARS „ Released P Brad Nortman and WR Jaelen Strong. Signed OL Tony Adams; DT Michael Hughes; DE Lyndon Johnson; OT KC McDermott, S C.J. Reavis; WRs Allen Lazard and Dorren Miller; CBs Dee Delaney, Tre Herndon and Quenton Meeks; and LBs Reggie Hunter, Darius Jackson and Andrew Motuapuaka. MINNESOTA VIKINGS „ Re-signed CB Terence Newman. Exercised their “ fth-year option on CB Trae Waynes. Agreed to terms with DE Jonathan Wynn, QB Peter Pugals, FB Kamryn Pettway, S Tray Matthews, DT Curtis Cothran, G Chris Gonzalez, TE Tyler Hoppes, RBs Mike Boone and Roc Thomas, CBs Holton Hill and Trevon Mathis, LBs Garrett Dooley and Hercules Mataafa and WRs Jeff Badet, Armanti Foreman, Korey Robertson and Jake Wieneke. PITTSBURGH STEELERS „ Released S J.J. Wilcox. SAN FRANCISCO 49ERS „ Exercised the “ fth-year option on DL Arik Armstead. Signed WR Steven Dunbar, TE Ross Dwelley, QB Jack Heneghan, OL Alan Knott, OL Jamar McGloster, DL Niles Scott and S Terrell Williams. Waived LB Jimmie Gilbert, LB Boseko Lokombo, DB Dexter McCoil, LB Donavin Newsom and CB Channing Stribling. TAMPA BAY BUCCANEERS „ Waived OT Avery Young. Agreed to terms with QB Austin Allen, OL Cole Boozer, FB/TE Tanner Hudson, PK Trevor Moore, RB Shaun Wilson, Ss Godwin Igwebuike and Josh Liddell, WRs Sergio Bailey and Ervin Phillips, TEs Donnie Ernsberger and Jason Reese and DEs Demone Harris, Evan Perrizo and Antonio Simmons. TENNESSEE TITANS „ Waived QB Alex Tanney, DL Johnny Maxey and RB Khalfani Muhammad. WASHINGTON REDSKINS „ Released DL A.J. Francis, Montori Hughes and Terrell McClain. Waived TE Chris Bazile, LB Cassanova McKinzy and DB James Sample.HOCKEYNational Hockey LeagueCAROLINA HURRICANES „ Terminated the contract of president of hockey operations Ron Francis. Announced the resignation of pro scout and adviser Joe Nieuwendyk. TORONTO MAPLE LEAFS „ Announced general manager Lou Lamoriello will leave that role next season and transition to senior adviser.COLLEGESCOLUMBIA INTERNATIONAL „ Named Tony Stockman mens basketball coach. DEPAUL „ Signed womens basketball coach Doug Bruno to a contract extension through the 2023-24 season. NEBRASKA „ Announced junior mens basketball G Dachon Burke is transferring from Robert Morris. PENNSYLVANIA „ Promoted associate athletic director for operations Scott Ward to senior associate athletic director/chief operations of“ cer. VIRGINIA „ Announced graduate senior DL Dylan Thompson has transferred from Ohio State. WINTHROP „ Named Jayson Gee associate head mens basketball coach.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE PITTSBURGH 1, WASHINGTON 1April 26: Pittsburgh 3, Washington 2 Sunday: Washington 4, Pittsburgh 1Today: Washington at Pittsburgh, 7:30 p.m.Thursday: Washington at Pittsburgh, 7 p.m.Saturday, May 5: Pittsburgh at Washington, TBDx-Monday, May 7: Washington at Pittsburgh, TBDx-Wednesday, May 9: Pittsburgh at Washington, TBDBOSTON 1, TAMPA BAY 1Saturday: Boston 6, Tampa Bay 2Monday: Tampa Bay 4, Boston 2 Wednesday: Tampa Bay at Boston, 7 p.m.Friday: Tampa Bay at Boston, 7 p.m.Sunday, May 6: Boston at Tampa Bay, TBDx-Tuesday, May 8: Tampa Bay at Boston, TBDx-Thursday, May 10: Boston at Tampa Bay, TBDLIGHTNING 4, BRUINS 2BOSTON 1 0 1 „ 2 TAMPA BAY 1 1 2 „ 4 First Period„1, Tampa Bay, Gourde 2 (Point, Sergachev), 11:47 (pp). 2, Boston, McAvoy 1 (Marchand, Bergeron), 18:30. Penalties„ Backes, BOS, served by DeBrusk, (roughing), 5:30; Backes, BOS, (roughing), 5:30; Paquette, TB, (roughing), 5:30; Krug, BOS, (slashing), 10:00; Johnson, TB, (roughing), 14:02; McDonagh, TB, (roughing), 14:17. Second Period„3, Tampa Bay, Johnson 3 (Palat, Point), 10:14. Penalties„Hedman, TB, (holding), 10:31. Third Period„4, Tampa Bay, Palat 2 (Point), 14:08. 5, Boston, Krug 3 (Pastrnak, Marchand), 15:58. 6, Tampa Bay, Point 2 (Hedman), 19:34. Penalties„Krug, BOS, (roughing), 3:18; Stralman, TB, (cross checking), 3:18; K.Miller, BOS, (boarding), 3:18; Gourde, TB, (roughing), 3:18; Pastrnak, BOS, (high sticking), 7:31; Pastrnak, BOS, (high sticking), 7:31. Shots on Goal„Boston 8-5-7„20. Tampa Bay 10-8-13„31. Power -play opportunities„Boston 0 of 3; Tampa Bay 1 of 4. Goalies„Boston, Rask 5-3 (30 shots-27 saves). Tampa Bay, Vasilevskiy 4-2 (20-18). A„19,092 (19,092). T„2:36. Referees„Eric Furlatt, Kelly Sutherland. Linesmen„David Brisebois, Brad Kovachik.WESTERN CONFERENCE WINNIPEG 1, NASHVILLE 1April 27: Winnipeg 4, Nashville 1Sunday: Nashville 5, Winnipeg 4, 2OT Today: Nashville at Winnipeg, 8 p.m. Thursday: Nashville at Winnipeg, 9:30 p.m. Saturday, May 5: Winnipeg at Nashville, TBD x-Monday, May 7: Nashville at Winnipeg, TBD x-Thursday, May 10: Winnipeg at Nashville, TBDVEGAS 1, SAN JOSE 1April 26: Vegas 7, San Jose 0Saturday: San Jose 4, Vegas 3, 2OT Monday: Vegas at San Jose, late Wednesday: Vegas at San Jose, 10 p.m. Friday: San Jose at Vegas, 10 p.m. x-Sunday, May 6: Vegas at San Jose, TBD x-Tuesday, May 8: San Jose at Vegas, TBDECHL Playoff GlanceAll Times EasternDivision Semi“ nals(Best-of-7; x-if necessary)Eastern Conference North DivisionAdirondack 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 0South DivisionFlorida 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, OTWestern Conference Central DivisionToledo 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 2Mountain DivisionColorado 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 1Division Finals(Best-of-7; x-if necessary)Eastern Conference North DivisionAdirondack 1, Manchester 1 Friday, April 27: Manchester 5, Adirondack 3 Saturday, April 28: Adirondack 5, Manchester 1 Tuesday, May 1: Manchester at Adirondack, 7:00 p.m. Thursday, May 3: Manchester at Adirondack, 7:00 p.m. 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 DivisionFlorida 2, Orlando 0 Friday, April 27: Florida 4, Orlando 1 Saturday, April 28: Florida 5, Orlando 1 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 DivisionToledo 1, Fort Wayne 1 Saturday, April 28: Fort Wayne 5, Toledo 3 Sunday, April 29: Toledo 2, Fort Wayne 1 Wednesday, May 2: Toledo at Fort Wayne, 7:30 p.m. Friday, May 4: Toledo at Fort Wayne, 8:00 p.m. 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 DivisionColorado 1, Idaho 0 Saturday, April 28: Colorado 1, Idaho 0, OT 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.GOLFPGA TOURZURICH CLASSIC OF NEW ORLEANSSundays leaders at TPC Louisiana, Avondale, La. Purse: $7.2 million; Yardage: 7,425; Par: 72.FinalHorschel/Piercy (400), $1,036,800 65-73-61-67„266 Dufner/Perez (163), $417,600 66-72-61-68„267 Oosthuizen/Schwartzel (105), $273,600 66-72-62-68„268 Garnett/Hadley (83), $216,900 64-73-61-71„269 Fleetwood/Paisley (83/0), $216,900 62-75-63-69„269 Finau/Summerhays (68), $172,800 62-72-63-73„270 Duncan/Schenk (54), $127,200 64-72-64-71„271 Cantlay/Reed (54), $127,200 65-71-66-69„271 Knox/Laird (54), $127,200 64-73-63-71„271 Chalmers/Percy (39), $73,512 66-72-65-69„272 de Jonge/Merritt (39), $73,512 62-75-62-73„272 Hearn/ Power (39), $73,512 66-72-66-68„272 Lovemark/Steele (39), $73,512 64-71-66-71„272 Henry/Hoge (39), $73,512 62-73-65-72„272 Lashley/Oppenheim (24), $43,830 64-69-68-72„273 Byrd/Johnson (24), $43,830 66-70-65-72„273 Brown/Kisner (24), $43,830 62-70-64-77„273 Kim/Putnam (24), $43,830 62-69-66-76„273 Goosen/Van Aswegen (17), $31,680 65-71-64-74„274 Rose/Stenson (17), $31,680 65-71-65-73„274 Campbell/Jones (17), $31,680 63-70-70-71„274 Glover/Reavie (11), $23,088 60-75-67-73„275 McDowell/Poulter (11), $23,088 65-71-66-73„275 Kim/Yun (11), $23,088 66-69-67-73„275 Dahmen/McCarthy (8), $17,592 68-71-62-75„276 Lindheim/Werenski (8), $17,592 64-71-69-72„276 OHair/Walker (8), $17,592 64-73-66-73„276 Harrington/Lowry (6), $16,200 63-75-68-71„277 Stroud/Stuard (6), $16,200 68-71-66-72„277 Kuchar/Watson (6), $16,200 68-67-68-74„277 Mullinax/Randolph (4), $15,336 65-73-67-73„278 Hoffman/Watney (4), $15,336 65-72-65-76„278 Cejka/Crane (4), $15,336 64-74-66-74„278 Gribble/Peterson (3), $14,616 66-68-69-76„279 Day/Ruffels (3/0), $14,616 64-74-67-74„279 Huh/Kang (3), $14,184 66-73-65-77„281LPGA TOURMEDIHEAL CHAMPIONSHIPSundays leaders at Lake Merced Golf Club, Daly City, Calif. Purse: $1.5 million; Yardage: 6,551; Par: 72 (x-won on “ rst playoff hole)Finalx-Lydia Ko, $225,000 68-70-67-71„276 Minjee Lee, $137,536 70-70-68-68„276 Angel Yin, $72,476 73-69-71-67„280 Shanshan Feng, $72,476 73-71-68-68„280 Charley Hull, $72,476 69-68-73-70„280 Jessica Korda, $72,476 68-67-71-74„280 Caroline Masson, $35,956 72-69-72-68„281 Aditi Ashok, $35,956 73-71-68-69„281 Nasa Hataoka, $35,956 71-69-72-69„281 Ariya Jutanugarn, $35,956 71-72-68-70„281 Brittany Altomare, $25,620 76-68-73-66„283 Carlota Ciganda, $25,620 70-74-69-70„283 Ryann OToole, $25,620 70-71-69-73„283 Moriya Jutanugarn, $25,620 71-68-71-73„283 Jaye Marie Green, $20,682 70-72-73-69„284 Celine Boutier, $20,682 72-70-71-71„284 Mariajo Uribe, $20,682 71-71-68-74„284 Su Oh, $17,349 68-72-75-70„285 Jenny Shin, $17,349 72-72-70-71„285 Mi Hyang Lee, $17,349 72-70-71-72„285 So Yeon Ryu, $17,349 70-70-73-72„285 Annie Park, $17,349 70-66-75-74„285 Nelly Korda, $14,398 72-70-75-69„286 Michelle Wie, $14,398 74-72-69-71„286 Caroline Hedwall, $14,398 68-74-73-71„286 Jacqui Concolino, $14,398 72-69-74-71„286 Mo Martin, $14,398 70-71-71-74„286 Azahara Munoz, $12,299 73-73-73-68„287 Mariah Stackhouse, $12,299 73-72-72-70„287 Celine Herbin, $12,299 69-73-74-71„287 Lizette Salas, $10,278 72-74-73-69„288 Lexi Thompson, $10,278 69-75-74-70„288 Inbee Park, $10,278 72-71-75-70„288 Emma Talley, $10,278 74-72-71-71„288 Amy Olson, $10,278 71-73-72-72„288 Haeji Kang, $10,278 71-75-67-75„288 Jin Young Ko, $8,697 72-73-72-72„289 Sei Young Kim, $8,697 69-70-75-75„289 In-Kyung Kim, $7,681 68-78-73-71„290 Sandra Changkija, $7,681 70-74-74-72„290 Candie Kung, $7,681 75-70-70-75„290 Hee Young Park, $7,681 71-71-73-75„290 Giulia Molinaro, $6,185 73-73-72-73„291 Brooke M. Henderson, $6,185 72-71-75-73„291 Ayako Uehara, $6,185 71-72-75-73„291 Bronte Law, $6,185 76-70-70-75„291 Katie Burnett, $6,185 71-75-70-75„291 Eun-Hee Ji, $6,185 71-74-71-75„291 Yu Liu, $6,185 72-73-69-77„291 Sandra Gal, $5,120 75-69-76-72„292 Cheyenne Woods, $5,120 75-69-75-73„292 Alena Sharp, $5,120 72-73-71-76„292 Tiffany Chan, $4,518 71-75-75-72„293 Vicky Hurst, $4,518 71-72-78-72„293 Catriona Matthew, $4,518 74-72-74-73„293 Cristie Kerr, $4,518 73-73-72-75„293 Danielle Kang, $4,518 71-75-72-75„293 Sydnee Michaels, $3,680 74-72-75-73„294 Lee-Anne Pace, $3,680 74-70-77-73„294 Maria Hernandez, $3,680 73-73-74-74„294 Hye Yong Choi, $3,680 75-70-74-75„294 Hannah Green, $3,680 73-71-75-75„294 Caroline Inglis, $3,680 70-73-76-75„294 Peiyun Chien, $3,680 72-70-77-75„294 Perrine Delacour, $3,680 70-71-72-81„294 Laetitia Beck, $3,238 73-73-76-73„295 Jeong Eun Lee, $3,238 71-74-77-73„295 Dani Holmqvist, $3,238 70-73-76-76„295 Juli Inkster, $3,050 72-71-77-76„296 Tiffany Joh, $3,050 72-72-73-79„296 Emily K. Pedersen, $2,975 72-74-77-74„297 Jane Park, $2,936 70-76-77-75„298 Karine Icher, $2,899 70-72-78-79„299 Lauren Coughlin, $2,826 75-71-80-79„305 Katelyn Dambaugh $2,826 72-73-80-80„305EUROPEAN TOUR/ASIAN TOURVOLVO CHINA OPENSundays leaders at Topwin Golf & CC, Beijing; Purse: $3.18 million; Yardage: 7,261; Par: 72 (a-denotes amateur).FinalAlexander Bjork, Sweden 66-72-67-65„270 Adrian Otaegui, Spain 68-69-67-67„271 Jordan Smith, England 69-69-70-64„272 Jorge Campillo, Spain 69-68-68-67„272 Matt Wallace, England 65-70-69-68„272 Lucas Bjerregaard, Denmark 70-73-66-64„273 Ashun Wu, China 70-71-66-67„274 Jinho Choi, South Korea 69-72-65-68„274 Paul Dunne, Ireland 71-68-67-68„274 Jeunghun Wang, South Korea 72-66-68-68„274 Scott Vincent, Zimbabwe 66-74-68-67„275 Sihwan Kim, United States 70-66-70-69„275 Andrea Pavan, Italy 68-72-66-69„275 Daxing Jin, China 64-76-69-67„276 Shubhankar Sharma, India 69-72-68-67„276 Mikko Ilonen, Finland 71-70-67-68„276 Soomin Lee, South Korea 68-69-70-69„276 Alexander Levy, France 69-73-65-69„276 Nacho Elvira, Spain 69-67-70-70„276 Aaron Rai, England 73-70-68-66„277 Ashley Chesters, England 72-68-68-69„277 Matteo Manassero, Italy 72-68-67-70„277 Jason Scrivener, Australia 67-69-71-70„277 Julien Guerrier, France 68-69-68-72„277AlsoLi Haotong, China 70-70-72-68„280 Kiradech Aphibarnrat, Thailand 73-70-69-70„282 Micah Lauren Shin, United States 71-71-66-73„281 David Lipsky, United States 68-75-67-72„282 Julian Suri, United States 71-69-71-72„283WEB.COM TOURUNITED LEASING & FINANCE CHAMPIONSHIPSundays leaders at Victoria National GC, Newburgh, Ind. Purse: $600,000; Yardage: 7,242; Par: 72.FinalJos de Jess Rodrguez, $108,000 69-73-70-70„282 Wyndham Clark, $64,800 70-69-77-67„283 Kyoung-Hoon Lee, $34,800 71-70-78-66„285 Maverick McNealy, $34,800 64-73-74-74„285 Roberto Castro, $21,900 73-73-69-71„286 Taylor Moore, $21,900 72-70-71-73„286 Ethan Tracy, $21,900 70-68-74-74„286 Chris Thompson, $18,600 72-66-75-74„287 Conrad Shindler, $17,400 68-75-74-71„288 Matt Harmon, $16,200 68-71-78-72„289 Joseph Bramlett, $11,200 72-74-70-74„290 Erik Compton, $11,200 72-71-79-68„290 Scott Harrington, $11,200 72-73-71-74„290 Michael Hebert, $11,200 74-71-73-72„290 Bio Kim, $11,200 71-74-76-69„290 Brandon Matthews, $11,200 71-72-72-75„290 Mike Miller, $11,200 70-75-75-70„290 Sebastin Muoz, $11,200 71-72-75-72„290 Wes Roach, $11,200 76-70-74-70„290 Brett Drewitt, $6,990 74-70-70-77„291 Seth Fair, $6,990 72-74-75-70„291 Hank Lebioda, $6,990 72-74-73-72„291 Brady Schnell, $6,990 74-70-74-73„291 Derek Ernst, $5,056 73-73-75-71„292 Gonzalo Fernandez-Castao, $5,056 71-73-73-75„292 Brad Hop“ nger, $5,056 76-70-71-75„292 Scott Langley, $5,056 73-70-71-78„292 Brock Mackenzie, $5,056 67-78-76-71„292 Evan Harmeling, $3,823 73-73-74-73„293 Bo Hoag, $3,823 73-74-77-69„293 Nelson Ledesma, $3,823 74-66-79-74„293 Dan McCarthy, $3,823 68-73-79-73„293 Ryan Yip, $3,823 73-73-73-74„293 Henrik Norlander, $3,823 72-71-72-78„293 Matt Ryan, $3,823 73-74-78-68„293 Steven Alker, $2,850 73-72-75-74„294 Brian Campbell, $2,850 72-75-75-72„294 Sebastian Cappelen, $2,850 70-72-72-80„294 Vince Covello, $2,850 73-74-78-69„294 Conner Godsey, $2,850 79-68-75-72„294 Sepp Straka, $2,850 72-73-79-70„294 Chris Baker, $2,105 71-74-75-75„295 Seann Harlingten, $2,105 71-72-78-74„295 Kramer Hickok, $2,105 73-73-76-73„295 Max Marsico, $2,105 69-78-77-71„295 Dicky Pride, $2,105 71-75-74-75„295 Carlos Sainz Jr, $2,105 72-74-79-70„295 Kent Bulle, $1,785 74-71-77-74„296 Matt Fast, $1,785 76-71-74-75„296 Spencer Levin, $1,710 73-73-78-73„297 Max McGreevy, $1,710 74-71-81-71„297 Mark Wilson, $1,710 74-71-75-77„297 Mark Anderson, $1,635 73-73-80-72„298 Jamie Arnold, $1,635 75-72-79-72„298 Ben Kohles, $1,635 74-73-79-72„298 Fernando Mechereffe, $1,635 72-75-77-74„298 Brad Schneider, $1,590 73-71-76-79„299 Jos Toledo, $1,590 72-75-77-75„299 Mark Blake“ eld, $1,566 73-72-76-79„300 Rhein Gibson, $1,566 74-71-80-75„300 Grant Leaver, $1,542 74-72-78-77„301 Curtis Thompson, $1,542 73-71-78-79„301 Lee McCoy, $1,518 73-72-85-73„303 Brian Richey, $1,518 72-74-83-74„303 Chase Wright, $1,500 73-72-81-78„304 Curtis Luck, $1,488 75-72-79-79„305 Robby Shelton, $1,476 73-74-78-82„307 Nicholas Thompson, $1,464 69-77-82-84„312AUTO RACINGNASCAR MONSTER ENERGY CUPGEICO 500Sunday at Talladega Superspeedway, Talladega, Ala. Lap length: 2.66 miles(Start position in parentheses)1. (9) Joey Logano, Ford, 188 laps, 58 points. 2. (2) Kurt Busch, Ford, 188, 38. 3. (5) Chase Elliott, Chevrolet, 188, 34. 4. (1) Kevin Harvick, Ford, 188, 42. 5. (7) Ricky Stenhouse Jr, Ford, 188, 41. 6. (12) David Ragan, Ford, 188, 36. 7. (40) Aric Almirola, Ford, 188, 30. 8. (11) Alex Bowman, Chevrolet, 188, 29. 9. (18) Ryan Newman, Chevrolet, 188, 28. 10. (14) Daniel Suarez, Toyota, 188, 27. 11. (25) Chris Buescher, Chevrolet, 188, 26. 12. (16) Jimmie Johnson, Chevrolet, 188, 30. 13. (19) Kyle Busch, Toyota, 188, 32. 14. (4) Denny Hamlin, Toyota, 188, 28. 15. (29) Ty Dillon, Chevrolet, 188, 22. 16. (15) Darrell Wallace Jr, Chevrolet, 188, 21. 17. (26) Kasey Kahne, Chevrolet, 188, 20. 18. (23) Ryan Blaney, Ford, 188, 31. 19. (33) Matt DiBenedetto, Ford, 188, 18. 20. (31) D.J. Kennington, Toyota, 188, 17. 21. (36) Cole Whitt, Chevrolet, 188, 16. 22. (30) Brendan Gaughan, Chevrolet, 188, 15. 23. (32) Timothy Peters, Ford, 187, 0. 24. (37) Gray Gaulding, Toyota, 187, 13. 25. (35) Ross Chastain, Chevrolet, 186, 0. 26. (3) Martin Truex Jr, Toyota, accident, 184, 19. 27. (34) Joey Gase, Chevrolet, engine, 178, 0. 28. (27) Jamie McMurray, Chevrolet, 174, 9. 29. (17) William Byron, Chevrolet, accident, 165, 10. 30. (13) Paul Menard, Ford, accident, 165, 23. 31. (8) Clint Bowyer, Ford, accident, 165, 6. 32. (20) Michael McDowell, Ford, accident, 165, 5. 33. (10) Brad Keselowski, Ford, accident, 165, 14. 34. (28) AJ Allmendinger, Chevrolet, accident, 165, 3. 35. (24) Austin Dillon, Chevrolet, accident, 165, 2. 36. (39) Timmy Hill, Chevrolet, engine, 151, 0. 37. (38) Reed Sorenson, Chevrolet, suspension, 79, 1. 38. (21) Trevor Bayne, Ford, accident, 71, 1. 39. (6) Erik Jones, Toyota, accident, 71, 1. 40. (22) Kyle Larson, Chevrolet, accident, 71, 1.Race StatisticsAverage Speed of Race Winner: 152.486 mph. Time of Race: 3 hours, 16 minutes, 46 seconds. Margin of Victory: 0.127 seconds. Caution Flags: 6 for 29 laps. Lead Changes: 25 among 16 drivers. Lap Leaders: K.Harvick 1-12; A.Bowman 13-38; D.Wallace 39-43; B.Keselowski 44-57; A.Allmendinger 58; B.Keselowski 59-61; W.Byron 62-63; B.Keselowski 64-66; W.Byron 67; C.Buescher 68; M.DiBenedetto 69-74; J.Logano 75-96; D.Hamlin 97-104; P.Menard 105-112; B.Gaughan 113; W.Byron 114-124; Ku.Busch 125-129; A.Allmendinger 130; R.Stenhouse 131-134; D.Hamlin 135-137; J.Logano 138-140; B.Keselowski 141; J.Logano 142-144; D.Suarez 145; K.Kahne 146; J.Logano 147-188 Leaders Summary (Driver, Times Led, Laps Led): J.Logano, 4 times for 66 laps; A.Bowman, 1 time for 25 laps; B.Keselowski, 4 times for 17 laps; W.Byron, 3 times for 11 laps; K.Harvick, 1 time for 11 laps; D.Hamlin, 2 times for 9 laps; P.Menard, 1 time for 7 laps; M.DiBenedetto, 1 time for 5 laps; Ku.Busch, 1 time for 4 laps; D.Wallace, 1 time for 4 laps; R.Stenhouse, 1 time for 3 laps; A.Allmendinger, 2 times for 0 laps; C.Buescher, 1 time for 0 laps; B.Gaughan, 1 time for 0 laps; K.Kahne, 1 time for 0 laps; D.Suarez, 1 time for 0 laps. Wins: Ky.Busch, 3; K.Harvick, 3; C.Bowyer, 1; A.Dillon, 1; J.Logano, 1; M.Truex, 1. Top 16 in Points: 1. Ky.Busch, 447; 2. J.Logano, 417; 3. K.Harvick, 366; 4. C.Bowyer, 335; 5. Ku.Busch, 320; 6. B.Keselowski, 317; 7. D.Hamlin, 314; 8. R.Blaney, 313; 9. M.Truex, 303; 10. K.Larson, 280; 11. A.Almirola, 278; 12. A.Bowman, 238; 13. E.Jones, 234; 14. J.Johnson, 230; 15. R.Stenhouse, 217; 16. R.Newman, 214.FORMULA ONE AZERBAIJAN GRAND PRIXSunday at Baku City circuit, Baku, Azerbaijan Lap length: 3.7 miles 1. Lewis Hamilton, Britain, Mercedes, 51 laps, 1:43:44.291. 2. Kimi Raikkonen, Finland, Ferrari, 51, +2.460 seconds behind. 3. Sergio Perez, Mexico, Force India Mercedes, 51, +4.024. 4. Sebastian Vettel, Germany, Ferrari, 51, +5.329. 5. Carlos Sainz, Spain, Renault, 51, +7.515. 6. Charles Leclerc, Monaco, Sauber Ferrari, 51, +9.158. 7. Fernando Alonso, Spain, McLaren Renault, 51, +10.931. 8. Lance Stroll, Canada, Williams Mercedes, 51, +12.546. 9. Stoffel Vandoorne, Belgium, McLaren Renault, 51, +14.152. 10. Brendon Hartley, New Zealand, Scuderia Toro Rosso Honda, 51, +18.030. 11. Marcus Ericsson, Sweden, Sauber Ferrari, 51, +18.512. 12. Pierre Gasly, France, Scuderia Toro Rosso Honda, 51, +24.720. 13. Kevin Magnussen, Denmark, Haas Ferrari, 51, +30.663. 14. Valtteri Bottas, Fnland, Mercedes, 48, did not “ nish.Not classi“ edRomain Grosjean, France, Haas Ferrari, 42, did not “ nish. Max Verstappen, Netherlands, Red Bull Racing Tag Heuer, 39, did not “ nish. Daniel Ricciardo, Australia, Red Bull Racing Tag Heuer, 39, did not “ nish. Nico Hulkenberg, Germany, Renault, 10, did not “ nish. Esteban Ocon, France, Force India Mercedes, did not “ nish. Sergey Sirotkin, Russia, Williams Mercedes, did not “ nish.Driver Standings1. Lewis Hamilton, Britain, Mercedes, 70 points. 2. Sebastian Vettel, Germany, Ferrari, 66. 3. Kimi Raikkonen, Finland, Ferrari, 48. 4. Valtteri Bottas, Finland, Mercedes, 40. 5. Daniel Ricciardo, Australia, Red Bull Racing Tag Heuer, 37. 6. Fernando Alonso, Spain, McLaren Renault, 28. 7. Nico Hulkenberg, Germany, Renault, 22. 8. Max Verstappen, Netherlands, Red Bull Racing Tag Heuer, 18. 9. Sergio Perez, Mexico, Force India Mercedes, 15. 10. Carlos Sainz, Spain, Renault, 13. 11. Pierre Gasly, France, Scuderia Toro Rosso Honda, 12. 12. Kevin Magnussen, Denmark, Haas Ferrari, 11. 13. Charles Leclerc, Monaco, Sauber Ferrari, 8. 14. Stoffel Vandoorne, Belgium, McLaren Renault, 8. 15. Lance Stroll, Canada, Williams Mercedes, 4. 16. Marcus Ericsson, Sweden, Sauber Ferrari, 2. 17. Esteban Ocon, France, Force India Mercedes, 1. 18. Brendon Hartley, New Zealand, Scuderia Toro Rosso Honda, 1.Constructor Standings1. Ferrari, 114. 2. Mercedes, 110. 3. Red Bull Racing Tag Heuer, 55. 4. McLaren Renault, 36. 5. Renault, 35. 6. Force India Mercedes, 16. 7. Scuderia Toro Rosso Honda, 13. 8. Haas Ferrari, 11. 9. Sauber Ferrari, 10. 10. Williams Mercedes, 4.NHRA MELLO YELLO DRAG RACINGFOUR-WIDE NATIONALSSundays results at zMax Dragway, Concord, N.C.Final Finish Order Top Fuel1. Steve Torrence; 2. Doug Kalitta. 3. Terry McMillen. 4. Clay Millican. 5. Dom Lagana. 6. Shawn Reed. 7. Mike Salinas. 8. Audrey Worm. 9. Brittany Force. 10. Tony Schumacher. 11. Antron Brown. 12. Kyle Wurtzel. 13. Leah Pritchett. 14. Scott Palmer. 15. Richie Crampton. 16. Pat Dakin.Funny Car1. Cruz Pedregon. 2. John Force. 3. Tommy Johnson Jr.. 4. Courtney Force. 5. J.R. Todd. 6. Robert Hight. 7. Jack Beckman. 8. Ron Capps. 9. John Smith. 10. Bob Tasca III. 11. Tim Wilkerson. 12. Dale Creasy Jr.. 13. Jim Campbell. 14. Matt Hagan. 15. Jonnie Lindberg. 16. Shawn Langdon.Pro Stock1. Erica Enders. 2. Vincent Nobile. 3. Chris McGaha. 4. Drew Skillman. 5. Jeg Coughlin. 6. Bo Butner. 7. Alex Laughlin. 8. Tanner Gray. 9. Jason Line. 10. Greg Anderson. 11. John Gaydosh Jr. 12. Alan Prusiensky. 13. Val Smeland. 14. Deric Kramer. 15. Matt Hartford. 16. Kenny Delco.Pro Stock Motorcycle1. Jerry Savoie. 2. Andrew Hines. 3. Scotty Pollacheck. 4. Matt Smith. 5. LE Tonglet. 6. Ryan Oehler. 7. Cory Reed. 8. Angelle Sampey. 9. Angie Smith. 10. Karen Stoffer. 11. Joey Gladstone. 12. Jim Underdahl. 13. Eddie Krawiec. 14. Steve Johnson. 15. Hector Arana Jr. 16. Hector Arana.Final ResultsTop Fuel „Steve Torrence, 3.813 seconds, 326.56 mph def. Doug Kalitta, 4.010 seconds, 278.12 mph and Terry McMillen, 4.361 seconds, 235.72 mph and Clay Millican, 5.295 seconds, 129.97 mph. Funny Car „Cruz Pedregon, Toyota Camry, 4.059, 310.84 def. John Force, Chevy Camaro, 4.098, 307.93 and Tommy Johnson Jr., Dodge Charger, 4.143, 275.39 and Courtney Force, Camaro 6.215 114.46. Pro Stock „Erica Enders, Chevy Camaro, 6.535, 212.73 def. Vincent Nobile, Camaro, 6.520, 212.69 and Chris McGaha, Camaro, 8.237, 118.82 and Drew Skillman, Camaro, 18.515, 43.69. Pro Stock Motorcycle „Jerry Savoie, Suzuki, 6.784, 195.73 def. Andrew Hines, Harley-Davidson, 6.873, 197.05 and Scotty Pollacheck, Suzuki, 6.865, 193.79 and Matt Smith, Victory, DQ. Pro Modi“ ed „Jose Gonzalez, Chevy Camaro, 5.743, 254.09 def. Steve Jackson, Camaro, 5.763, 243.68 and Rickie Smith, Camaro, 5.775, 250.74 and Brandon Snider, Chevy Corvette, 6.393, 162.10. Top Alcohol Dragster „Megan Meyer, 5.192, 276.29 def. Dan Page, 5.250, 276.97. Top Alcohol Funny Car „Annie Whiteley, Chevy Camaro, 5.467, 267.59 def. DJ Cox Jr., Camaro, 6.296, 177.77. Competition Eliminator „Frank Aragona, Dragster, 7.378, 172.83 def. Al Ackerman, Dragster, 7.983, 151.39. Super Stock „Anthony Bertozzi, Pontiac Grand Am, 9.411, 110.71 def. Bryan Worner, Chevrolet, Foul Red Light. Stock Eliminator „Thomas Fletcher, Chevy Camaro, 10.228, 117.67 def. James Williamson, Camaro, 11.485, 113.49. Super Comp „Jonathan Anderson, Dragster, 8.891, 162.78 def. Sherman Adcock, Dragster, 8.880, 166.91. Super Gas „Ken Grif“ ths, Chevy Corvette, 9.884, 152.68 def. Steve Furr, Chevy Camaro, Foul Red Light. Factory Stock Showdown „Arthur Kohn, Chevy Camaro, 8.087, 168.56 def. David Barton, Chevy Camaro, 8.036, 167.84. Top Dragster presented by RacingRVs.com „ Holden Laris, Dragster, 6.235, 208.71 def. Larry Roberts, Dragster, 6.104, 221.13. Top Sportsman presented by RacingRVs. com „Don ONeal, Chevrolet, 6.903, 193.29 def. Sandy Wilkins, Chevy Camaro, 6.627, 208.14.Point Standings (Through 6 of 24 Events) Top Fuel1. Steve Torrence, 503. 2. Tony Schumacher, 426. 3. Doug Kalitta, 401. 4. Clay Millican, 384. 5. Antron Brown, 362. 6. Leah Pritchett, 315. 7. Brittany Force, 311. 8. Terry McMillen, 305. 9. Richie Crampton, 263. 10. Scott Palmer, 249.Funny Car1. Jack Beckman, 466. 2. Courtney Force, 425. 3. J.R. Todd, 403. 4. Matt Hagan, 395. 5. Rober t Hight, 381. 6. Tommy Johnson Jr., 376. 7. Ron Capps, 352. 8. Cruz Pedregon, 274. 9. Shawn Langdon, 269. 10. Jonnie Lindberg, 256.Pro Stock1. Bo Butner, 434. 2. Vincent Nobile, 417. 3. Erica Enders, 406. 4. Chris McGaha, 403. 5. Greg Anderson, 377. 6. Drew Skillman, 362. 7. Deric Kramer, 359. 8. Tanner Gray, 340. 9. Jason Line, 335. 10. Alex Laughlin, 316.Pro Stock Motorcycle1. Andrew Hines, 204. 2. Eddie Krawiec, 166. 3. Scotty Pollacheck, 154. 4. Jerry Savoie, 148. 5. Cory Reed, 107. 6 (tie), Hector Arana and Angelle Sampey, 105. 8. LE Tonglet, 95. 9. Steve Johnson, 88. 10 (tie), Ryan Oehler and Karen Stoffer, 83.TENNISATP WORLD TOURBMW OPENMonday at MTTC Iphitos, Munich; Purse: $608,000 (WT250); Surface: Clay-OutdoorMens Singles First RoundYannick Hanfmann, Germany, def. Marcos Baghdatis, Cyprus, 6-2, 6-4. Matthias Bachinger, Germany, def. Mikhail Kukushkin, Kazakhstan, 7-6 (8), 3-6, 6-3. Martin Klizan, Slovakia, def. Florian Mayer, Germany, 3-6, 6-4, 6-3.Mens Doubles First RoundMirza Basic, Bosnia-Herzegovina, and Marton Fucsovics, Hungary, def. Yuichi Sugita, Japan, and Mischa Zverev, Germany, 6-3, 6-4. Kevin Krawietz and Maximilian Marterer, Germany, def. Jurgen Melzer, Austria, and Philipp Petzschner, Germany, 7-6 (7), 5-7, 10-8.MILLENNIUM ESTORIL (PORTUGAL) OPENMonday at Clube de Tenis do Estoril, Estoril, Portugal; Purse: $608,000 (WT250); Surface: Clay-OutdoorMens Singles First RoundPedro Sousa, Portugal, def. Gilles Simon, France, 6-3, 4-6, 7-6 (4). Alex de Minaur, Australia, def. Gastao Elias, Portugal, 6-3, 6-1. Frances Tiafoe, United States, def. Tennys Sandgren, United States, 3-6, 7-6 (5), 7-6 (4).Mens Doubles First RoundKyle Edmund and Cameron Norrie, Britain, def. Federico Delbonis and Nicolas Kicker, Argentina, 6-4, 6-0.TEB BNP PARIBAS ISTANBUL OPENMonday at Garanti Koza Arena, Istanbul; Purse: $516,800 (WT250); Surface: Clay-OutdoorMens Singles First RoundLaslo Djere, Serbia, def. Denis Istomin, Uzbekistan, 7-6 (5), 7-6 (6). Viktor Troicki (6), Serbia, def. Bernard Tomic, Australia, 3-6, 6-0, 7-5. Marco Trungelliti, Argentina, def. Elias Ymer, Sweden, 4-6, 6-3, 6-2. Paolo Lorenzi (5), Italy, def. Cem Ilkel, Turkey, 6-2, 6-3. Taro Daniel, Japan, def. Matteo Berrettini, Italy, 7-5, 6-3.WTA TOURGRAND PRIX DE SAR LA PRINCESSE LALLA MERYEMMonday at Royal Club de Tennis, Rabat, Morocco; Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles First RoundSara Sorribes Tormo, Spain, def. Yulia Putintseva, Kazakhstan, 7-6 (4), 6-0. Johanna Larsson, Sweden, def. Rebecca Peterson, Sweden, 2-6, 6-3, 6-1. Jana Fett, Croatia, def. Sachia Vickery, United States, 6-2, 3-6, 6-3. Kirsten Flipkens, Belgium, def. Petra Martic (3), Croatia, 3-6, 6-2, 6-4. Sara Errani, Italy, def. Zarina Diyas (6), Kazakhstan, 6-4, 6-4.Womens Doubles First RoundAnna Blinkova, Russia, and Raluca Olaru, Romania, def. Oksana Kalashnikova, Georgia, and Bibiane Schoofs (4), Netherlands, 2-6, 6-3, 10-5. Darija Jurak, Croatia, and Jessica Moore, Australia, def. Timea Bacsinszky and Jil Teichmann, Switzerland, 7-6 (1), 7-6 (4). Georgina Garcia Perez, Spain, and Fanny Stollar, Hungary, def. Nicola Geuer, Germany, and Arantxa Rus, Netherlands, 6-2, 6-1. Rebecca Peterson, Sweden, and Sara Sorribes Tormo, Spain, def. Oumaima Aziz and Diae El Jardi, Morocco, 6-4, 6-2.J&T BANKA PRAGUE OPENMonday at TK Sparta Praha, Prague, Czech Republic, Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles First RoundSam Stosur, Australia, def. Daria Gavrilova (4), Australia, 6-3, 4-6 retired. Tamara Korpatsch, Germany, def. Oceane Dodin, France, 6-2, 7-5. Katerina Siniakova (8), Czech Republic, def. Andrea Petkovic, Germany, 6-2, 7-6 (4). Wang Qiang, China, def. Viktoria Kuzmova, Slovakia, 7-6 (4), 6-1. Natalia Vikhlyantseva, Russia, def. Carina Witthoeft, Germany, 6-4, 6-4. Anna Karolina Schmiedlova, Slovakia, def. Heather Watson, Britain, 6-1, 6-3. Ekaterina Alexandrova, Russia, def. Richel Hogenkamp, Netherlands, 7-6 (5), 6-1.Womens Doubles First RoundDesirae K rawcz ak, United States, and Giuliana Olmos, Mexico, def. Shuko Aoyama and Miyu Kato (4), Japan, 6-2, 2-6, 10-6. Andrea Sestini Hlavackhova and Renata Voracova (1), Czech Republic, def. Alona Fomina and Valentyna Ivakhnenko, Russia, 6-4, 6-0. Mihaela Buzarnescu, Romania, and Lidziya Marozava, Belarus, def. Gabriela Dab rowski, Canada, and Ellen Perez, Australia, 6-1, 6-3. Viktoria Kuzmova, Slovakia, and Elena-Gabriela Ruse, Romania, def. Diana Marcinkevica, Latvia, and Aliaksandra Sasnovich, Belarus, 4-6, 6-1, 14-12.

PAGE 26

Iglesias doubled with one out in the bottom of the inning, but was stranded at third. The Rays got a runner to third with two outs in the seventh, but Zimmerman got Joey Wendle to ground out to Iglesias.TRAINERS ROOMRays: C Wilson Ramos sat out a second straight game with tightness in both legs. Tigers: 1B Miguel Cabrera (bicep tightness) and CF Leonys Martin (hamstring) both missed Mondays game and are listed as day-to-day. ... LHP Daniel Norris, who is scheduled to undergo groin surgery, was placed on the 60-day disabled list. The Tigers recalled LHP Chad Bell from Triple-A Toledo.By GARY B. GRAVESAssociated PressLOUISVILLE, Ky. „ Chad Brown acknowledges he has lacked either the right horse or the right luck to win the Kentucky Derby. Until now. Brown almost gushes when talking about Good Magic, which might position him to finally break through in Saturdays 144th Run For The Roses at Churchill Downs. If the chestnut colts name alone doesnt suggest a positive vibe, then consider his resume that includes last years Breeders Cup Juvenile and the Eclipse Award as the top 2-yearold male. Good Magic is hitting stride at the right time entering horse racings marquee event, standing second in Derby points with 134 after claiming the Grade 2 Blue Grass at Keeneland on April 7. Five career starts have yielded two wins, two seconds and a third for Good Magic, allowing Brown to envision winning horse racings crown jewel after falling short four previous times. Brown would like to remove himself from conversations about which up-and-coming trainer is due to break through. We have to think that with all the opportunities that keep coming our way, we have a good shot of doing this,Ž said Brown, 39. Whether that happens or not remains to be seen. Ill say this: for me this is our best chance. Seems that way, anyway.Ž Brown earned his first Triple Crown series victory in last years Preakness with Cloud Computing before Breeders Cup wins with Good Magic and filly Rushing Fall helped claim his second consecutive Eclipse award as top trainer. His success has stoked a belief that beating 19 other horses over 1 mile is just a matter of time and opportunity. Having a special horse is most important, and Browns bright outlook speaks volumes after previous entries have finished out of the money on racings biggest stage. Practical Joke was fifth last May. Normandy Invasion led after a mile and in the stretch in 2013 before fading at the end and finishing fourth, leaving the trainer to ponder some what-ifs with his strategy. I think sometimes about our first try, some things I couldve done a little bit differently in the race and maybe got a little bit more out of him,Ž said Brown, from Mechanicville, New York. Two other entries were forgettable. Shagaf didnt even finish in 2016, a day in which Browns other pupil, My Man Sam, was 11th. To be fair, even the top trainers have endured their share of Derby disappointments before everything came together. Consider Todd Pletcher, who has often brought multiple entries to Churchill Downs. Before winning in 2010 with Super Saver „ one of four entries that year „ 24 other pupils yielded a best of second in 2001 with Invisible Ink. Pletcher earned just two thirds among 17 horses dating back to 2011 before Pletcher won his second Derby last year with Always Dreaming from a trio of entrants. The struggle to get there, even with the numbers, is why Pletcher takes nothing for granted. Ive always said that I had a tremendous appreciation for the race itself and how difficult it is to win,Ž said Pletcher, who will try to go back to back with four horses this year. To have won it twice is beyond anything we could have hoped for.Ž Brown meanwhile aims to join the exclusive club with a horse he believes is developing right on schedule. The promising factors dont stop there. Jockey Jose Ortiz, who won last years Belmont Stakes on the way to earning the Eclipse as top rider, will make his fifth consecutive start atop Good Magic. With Browns confidence comes a bit of caution not to get ahead of himself with so much needing to fall in line in the Derby. The challenge for him is waiting until the weekend to see how everything plays out for Good Magic. Hes giving me all of the right body language that Ive seen from other horses going into big races over the years,Ž Brown said of Good Magic. In a way, you try to treat this race like any other big race and thats what were doing, and hes giving us all of the right signs.Ž Page 6 SP www.yoursun.com Tuesday, May 1, 2018 / The SunBy JOEY KNIGHTTimes Staff WriterWhile neither USF basketball team offered the postseason exhilaration USF fans have craved, the Bulls batand-ball teams appear ready to compensate. May madness could be looming. Entering the final stretch of their respective regular seasons, the Bulls baseball and softball teams appear not only in solid shape for NCAA Tournament berths, but are contending for No. 1 seeds in the upcoming conference tournaments. After winning two of three at home against UCF over the weekend, the softball team (3419, 12-6) leads Wichita State (29-18, 11-7) in the American Athletic Conference standings. The top seed likely will be decided when the teams square off for three games this weekend in Tampa, beginning with Fridays 6:30 p.m. opener. The Bulls, 40th in the RPI, then host the conference tournament starting May 10, when an automatic NCAA Tournament berth will be at stake. Meantime, the No. 23 baseball team (29-15, 11-7) trails Houston (2816, 13-5) by two games in the league standings after taking two of three at home against Memphis over the weekend. The Bulls, who began a bye week Monday, have won five of their six conference series so far, with two (at Wichita State, at Cincinnati) remaining. The Cougars host UCF (29-15, 9-9) this weekend before closing at Connecticut (25-13-1, 9-6). The AAC baseball tournament begins May 22 in Clearwater. If they can maintain their solid RPI (27 according to d1Baseball.com) down the stretch, the Bulls should secure a third NCAA Tournament at-large berth in the last four seasons, though an AAC tourney t itle would give them an automatic berth.NCAA: South FloridaMay madness beckons for USF baseball, softball 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=720580Golf 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 JOEY KNIGHT | TIMESUSF seniors (L to R) Peter Strzelecki, Duke Stunkel Jr., Cameron Crabbe and Levi Borders were recognized before Sundays home game against Memphis. AP PHOTOThe full moon sets beyond the grandstands at Churchill Downs as horses work on the track Monday in Louisville, Ky. The 144th running of the Kentucky Derby is scheduled for Saturday. Associated PressLOUISVILLE, Ky. „ Kentucky Derby viewers will be able to follow horses closer on the backstretch when NBC Sports introduces a new camera angle for the marquee event in horse racings Triple Crown. Coverage of Saturdays 144th Run for the Roses at Churchill Downs will include views from a camera suspended above the backstretch that will pan the 20-horse field. Similar to what the network uses in NASCAR broadcasts, the camera travels up to 80 mph. NBC Sports coordinating producer Rob Hyland says in an email to The Associated Press that the closer camera angle will showcase the horses speed. Hyland adds: We expect that this camera will provide a unique look at the horses and their jockeys as they position themselves heading into the final turn.Ž NBC will use at least 50 cameras for the Derby and provide an aerial angle of the race.HORSE RACING: Kentucky DerbyDerby coverage to get closer with backstretch cameraAP FILE PHOTOJose Ortiz rides Good Magic to victory in the Sentient Jet Juvenile horse race during the 2017 Breeders Cup in Del Mar, Calif. HORSE RACING: Kentucky Derby Trainer Chad Brown hopeful Good Magic earns him Derby win RAYSFrom Page 1AP PHOTOTampa Bay Rays starting pitcher Jacob Faria th rows during the second inning Monday in Detroit.

PAGE 27

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 109 11.33 +25.9AAR AIR .30 .7 25 45.91 33.17 98 43.30 +10.2ABB Ltd ABB .76e 3.3 ... 28.67 21.92 1534 23.27 -13.2tABM ABM .70 2.2 19 45.12 31.26 1942 31.13 -17.5AES Corp AES .52 4.2 11 12.45 9.86 7833 12.24 +13.0AFLAC s AFL 1.04 2.3 14 46.19 36.41 3461 45.57 AG MtgeIT MITT 1.90 10.7 6 19.95 16.31 114 17.68 -7.0AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 2 25.45 +.4AG Mtg pfB MITTpB 2.00 7.9 ... 25.65 24.50 4 25.16 -.7AGCO AGCO .60 1.0 27 75.95 60.33 1158 62.68 -12.2AH Belo AHC .32 5.7 ...dd 6.15 4.35 29 5.60 +16.7AK Steel AKS ... ... 13 7.04 4.00 29237 4.59 -18.9AMC Ent AMC .80 4.6 ...dd 30.10 10.80 1076 17.45 +15.6AMCON DIT .72 .8 11 113.60 80.95 94.50 -3.4AMN Hlth AMN ... ... 26 68.20 34.71 606 66.85 +35.7ARC Docu ARC ... ... 15 4.84 2.04 105 2.20 -13.7ASA Gold ASA .04e .4 ...q 12.99 10.12 69 10.54 -6.9AT&T Inc T 2.00f 6.1 12 39.80 32.47 46071 32.70 -15.9AT&T 66 n TBB ... ... ... 26.72 24.47 252 24.58 -5.8A10 Ntwks ATEN ... ... ...dd 8.88 5.63 213 6.10 -21.0AU Optron AUO .18e ... ... 5.35 3.62 1660 3.98 -4.3AVX Cp AVX .46 3.1 ...dd 20.22 14.51 382 14.76 -14.7AZZ Inc AZZ .68 1.5 25 58.65 40.00 113 44.55 -12.8Aarons AAN .12f .3 10 49.77 34.03 1340 41.77 +4.8AbbottLab ABT 1.12 1.9 26 64.60 42.88 6076 58.13 +1.9AbbVie ABBV 3.84f 4.0 17 125.86 64.61 7445 96.55 -.2AberFitc ANF .80 3.1 ...dd 29.20 8.81 3638 25.62 +47.0AbdAsPac FAX .42 9.2 ...q 5.29 4.56 422 4.57 -6.4AbdAustEq IAF .70e 11.7 ...q 6.77 5.80 34 6.00 -5.9AbdnChile CH .58e 6.5 ...q 9.64 6.93 20 8.98 +.6AbdGlbInc FCO .84 9.7 ...q 9.48 8.40 18 8.62 -2.3AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 10.65 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 17.68 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.22 10 9.08 +.7AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.26 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.01 32.13 -3.2AcadiaRlt AKR 1.08f 4.6 20 30.63 21.34 738 23.60 -13.7Accenture ACN 2.66 1.8 27 165.58 119.10 1496 151.20 -1.2AccoBrds ACCO .06p ... 21 13.98 10.35 552 12.05 -1.2AcmeU ACU .44 2.1 19 29.40 19.00 10 21.36 -8.7sAcornInt rs ATV ... ... ... 27.09 9.33 5 25.88 +46.7ActiniumP ATNM ... ... ...dd 1.50 .33 677 .36 -46.1Act 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 2 21.36 -.1Actuant ATU .04 .2 74 27.95 21.50 621 23.55 -6.9Acuity AYI .52 .4 13 208.83 119.02 762 119.77 -31.9Acushnet n GOLF ... ... ... 24.70 15.16 224 24.16 +14.6AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.86 210 14.88 -1.0AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 57 19.71 -.7AdmRsc AE .88 1.9 ...dd 50.59 32.80 13 45.80 +5.3Adecaogro AGRO ... ... ... 11.92 7.22 747 7.72 -25.3Adient n ADNT 1.10 1.8 ... 86.42 57.40 834 61.29 -22.1AdtalemGl ATGE .36 .8 18 50.15 30.15 658 47.60 +13.2AdvAuto AAP .24 .2 21 151.72 78.81 1054 114.45 +14.8AdvDisp n ADSW ... ... ... 25.71 20.94 206 22.04 -7.9AdvDrainS WMS .28 1.1 22 28.15 17.90 150 25.20 +5.7Advansx n ASIX ... ... ... 46.51 26.45 161 35.82 -14.9AdvOil&Gs AAV ... ... 6 7.35 2.70 127 3.20 -25.6AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 105 15.18 -4.4AdvCCvII AGC .56 9.9 ...q 6.49 5.40 201 5.65 -5.7AdvClEnh LCM .84 10.5 ...q 8.90 7.73 43 7.97 -4.4AdSDorWr AADR .32e .5 ...q 64.00 45.81 13 58.43 -.7AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.54 11 36.80 +1.8AdSNewT n FNG ... ... ... 24.13 19.60 15 20.49 -4.6AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 1 31.40 +1.3AdvSmCap SCAP ... ... ... 36.97 30.53 34.87 -.4AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 2 49.20 -.3AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.08 -.2AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 14 47.85 -1.1AdvSStarG VEGA ... ... ...q 31.97 28.56 1 30.63 -.6Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 2 67.77 -5.2AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.44 -1.7AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 31.83 +2.4AdMadDm FWDD .18e .3 ...q 57.19 46.83 2 52.91 -1.1AdvActBear HDGE ... ... ...q 9.21 7.43 92 8.38 +6.9Aecom ACM ... ... 11 39.90 30.15 561 34.44 -7.3AegeanMP ANW .08 2.9 7 10.80 1.75 254 2.80 -34.9Aegon AEG .25e 3.4 ... 7.48 4.81 1051 7.26 +15.2Aegon cap AEH 1.59 6.2 ... 26.32 25.40 25 25.69 -.5Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 11 25.83 -.5Aegon t AEB .77 3.1 ... 25.44 23.55 3 24.66 +1.9Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 55.67 42.35 1360 52.13 -.9Aerocntry ACY ... ... 3 17.34 9.70 3 15.95 +4.7AerohiveN HIVE ... ... ...dd 6.50 3.02 127 4.07 -30.2AerojetR AJRD ... ... ...dd 36.25 20.06 519 27.94 -10.4Aetna AET 2.00 1.1 18 194.40 138.91 1907 179.05 -.7AffilMgrs AMG 1.20 .7 14 216.99 148.81 993 164.86 -19.7Agilent A .60 .9 77 75.00 55.60 1946 65.74 -1.8Agnico g AEM .44 ... 40 51.86 37.35 1325 42.09 -8.9AgreeRlt ADC 2.08 4.3 23 53.65 43.74 221 48.88 -5.0Air Inds AIRI .60 38.2 ... 3.33 1.15 36 1.57 -7.1AirLease AL .40 1.0 5 50.70 34.42 855 41.69 -13.3AirProd APD 4.40f 2.7 24 175.17 140.78 981 162.29 -1.1AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.7 8 25.30 18.97 237 19.60 -16.2AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 43 25.00 -5.9AlamoGp ALG .44f .4 29 120.58 81.67 61 109.47 -3.0AlamosGld AGI .02 .4 ... 8.58 4.83 1081 5.40 -17.1AlaskaAir ALK 1.28f 2.0 8 95.75 57.60 1326 64.93 -11.7AlbnyIn AIN .68 1.1 45 68.85 45.80 95 59.15 -3.7Albemarle ALB 1.34f 1.4 21 144.99 86.75 1439 96.96 -24.2Alcoa Cp AA ... ... 47 62.35 29.55 2748 51.20 -5.0AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 308 22.90 -17.4Alexanders ALX 18.00 4.6 19 437.35 332.98 14 393.35 -.6AlexREE ARE 3.60 2.9 32 134.37 113.01 648 124.57 -4.6AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 0 35.88 -3.0AlexcoR g AXU ... ... ... 1.85 1.10 246 1.46 -8.2AlgonPw n AQN .47 ... ... 11.34 9.51 79 9.74 -12.7Alibaba BABA ... ... 50 206.20 114.00 14081 178.54 +3.5Timmins g TGD/O ... ... 1 .48 .43 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 42 1.97 -46.3AllegCp Y ... ... ...cc 639.42 521.07 95 574.67 -3.6AllegTch ATI ... ... ...dd 30.25 14.54 1444 26.57 +10.1Allegion ALLE .84 1.1 ... 89.81 75.50 1939 77.18 -3.0Allergan AGN 2.88f 1.9 8 256.80 142.81 5649 153.65 -6.1Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 358 76.41 +2.8AlliCAMun AKP .70 5.5 ...q 14.02 12.49 10 12.69 -6.6AlliData ADS 2.28 1.1 13 278.33 202.00 815 203.05 -19.9AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 38 12.40 -7.5AlliOne rs AOI ... ... ...dd 30.70 9.85 128 20.90 +57.7AlliBGlbHi AWF .84 7.1 ...q 13.12 11.70 198 11.80 -7.5AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.4 13 28.15 20.60 276 27.20 +8.6AlliantEg s LNT 1.34f 3.1 21 45.52 36.84 1534 42.95 +.8AlliGlCvInc NCV .78 11.6 ...q 7.28 6.41 408 6.75 -4.0AlliGblCv2 NCZ .69 11.6 ...q 6.49 5.70 268 5.95 -4.2AlliNFJDv NFJ 1.20 9.4 ...q 13.81 12.29 151 12.76 -2.2AlliGlEqCv NIE 1.52 7.2 ...q 22.60 19.03 65 21.15 +.1Allz24Tgt n CBH ... ... ... 10.05 8.75 13 9.24 +1.5AllnzgDI&Cv ACV 2.00 8.9 ...q 23.58 19.95 37 22.42 +2.7AlldCap47 AFC 1.72 6.8 ... 26.24 25.14 5 25.45 -.1AllisonTrn ALSN .60 1.5 17 45.69 32.93 1980 38.99 -9.5Allstate ALL 1.84f 1.9 14 105.36 83.11 1517 97.82 -6.6Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 9 25.18 -1.6Allstate 53 ALLpB 1.28 5.0 ... 28.29 25.10 22 25.39 -3.2Allstat pfC ALLpC 1.69 6.6 ... 27.74 25.48 35 25.59 -1.7Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 3 26.00 -1.5Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 19 26.06 -.7 Allstat pfF ALLpF 1.56 6.0 ... 27.83 25.02 13 25.95 -2.4AllyFincl ALLY .52 2.0 11 31.29 18.11 3984 26.10 -10.5AlmadM n AAU ... ... ... 1.53 .71 131 .82 -20.9AlpUSQVal QVAL 1.35e 4.5 ...q 33.51 24.53 82 29.75 -3.1AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.52 16 32.76 -.9AlpMoIntQ IMOM ... ... ...q 33.00 25.58 1 29.84 -1.7AlpMoUSQ QMOM ... ... ... 31.51 24.51 0 29.24 +2.2AlpArcVl n VMOT ... ... ... 31.39 24.70 35 28.66 -1.1AlphaPro APT ... ... 17 4.25 2.70 4 3.30 -17.5AlpGDDiv AGD .78 7.3 ...q 11.55 9.85 70 10.62 -1.7AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 280 6.38 -5.3AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 247 9.00 -5.0AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 1 43.34 -3.5AlpsEqSect EQL 1.83e 2.7 ...q 73.29 62.62 4 68.13 -2.0AlpDisrTc n DTEC ... ... ... 29.82 24.40 5 26.86 +6.5AlpBzSoMed BUZ ... ... ... 36.15 27.24 2 33.79 +5.5AlpsRivFlex RFFC ... ... ... 35.25 30.68 7 32.40 -6.7Alps RivDiv RFDA ... ... ... 33.92 27.47 11 31.43 -.8AlpRvrCare RFCI ... ... ... 25.70 23.78 9 23.89 -3.3AlpRivUncn RFUN ... ... ... 26.57 25.08 5 25.26 -3.0AlpSprtJG SGDJ ... ... ...q 38.94 27.95 12 30.31 -9.8AlpMedBrk SBIO ... ... ...q 37.20 24.10 18 33.97 +3.6AlpSprotG SGDM .12e .6 ...q 22.94 18.32 13 19.60 -5.4AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.11 7 36.09 -.4AlpEDvDg EDOG .73e 3.1 ...q 27.38 23.18 6 23.89 -6.0AlpAlerEn ENFR 1.35e 6.5 ...q 24.50 19.24 4 20.90 -9.5AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 26.05 21 28.45 -.7AlpBarr400 BFOR .25e .6 ...q 44.22 36.40 2 41.49 -.2AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.34 29 24.51 -2.5AlpsDvDog SDOG 1.40e 3.2 ...q 49.27 41.31 111 44.02 -3.9AlpAlerMLP AMLP 1.35e 13.4 ...q 12.47 9.01 14045 10.10 -6.4Alteryx n AYX ... ... ... 39.21 16.66 988 31.25 +23.7Altice n ATUS ... ... ...dd 35.29 17.36 2234 17.90 -15.7AltisrcAst AAMC ... ... ...dd 116.00 55.00 2 66.00 -19.1AltisResid RESI .60 5.8 ...dd 14.90 9.87 10.37 -12.6Altria MO 2.80f 5.0 18 77.79 54.23 12081 56.11 -21.4AlumChina ACH ... ... ... 23.54 11.01 44 14.02 -21.8ATrFn pfA AFSIpA 1.69 9.2 ... 25.28 13.96 5 18.34 -11.0AmTrF pfB AFSIpB 1.81 9.9 ... 25.23 12.92 14 18.23 -16.6AmTrF pfC AFSIpC 1.91 10.0 ... 25.57 14.91 1 19.05 -15.3AmTrF pf F AFSIpF ... ... ... 24.19 13.93 21 18.00 -12.3AmTrF pfE AFSIpE ... ... ... 26.09 14.80 6 21.57 -5.9AmTrFn 7.5 AFST ... ... ... 27.79 23.30 15 24.78 -4.3AmTrFn 55 AFSS 1.81 7.7 ... 26.36 21.41 7 23.60 -5.6AmTrF pfD AFSIpD 1.88 9.9 ... 25.46 14.42 31 18.97 -14.5AmberRd AMBR ... ... ...dd 10.29 6.14 112 9.26 +26.2Ambev ABEV .05e .8 6 7.43 5.30 11801 6.62 +2.5Ameren AEE 1.83 3.1 21 64.89 51.89 1481 58.62 -.6Ameresco AMRC ... ... 19 13.20 5.25 179 11.85 +37.8AMovilL AMX .17e .9 14 19.91 14.96 1784 18.49 +7.8AmMovl A AMOV ... ... ... 19.87 14.91 4 18.30 +7.6AmAssets AAT 1.08f 3.2 21 41.69 30.62 241 33.57 -12.2AmAxle AXL ... ... 4 20.27 13.38 3319 15.34 -9.9AmCampus ACC 1.76 4.5 38 49.26 34.52 799 39.11 -4.7AEagleOut AEO .55f 2.7 19 22.03 10.23 4170 20.68 +10.0AEP AEP 2.48 3.5 18 78.07 63.32 3039 69.98 -4.9AEqInvLf AEL .24f .8 18 35.79 23.02 362 30.20 -1.7AmExp AXP 1.40 1.4 15 102.96 75.97 2567 98.75 -.6AFnclGrp AFG 1.40 1.2 20 121.69 95.19 242 113.22 +4.3AFnclGp 54 AFGE 1.56 6.1 ... 27.53 25.20 7 25.50 -2.7AFnclGp 55 AFGH 1.50 6.0 ... 28.40 25.00 9 25.11 -4.2AHm4Rent AMH .20 1.0 ... 23.23 18.39 1463 20.20 -7.5AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 7 25.34 -7.5AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 8 24.82 -7.4AH4Rn pfG AMHpG 1.47 6.6 ... 26.38 22.35 2 22.42 -10.9tAHm4R pfF AMHpF ... ... ... 26.27 22.59 3 22.80 -10.8AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 52.42 5611 56.00 -6.0AmLorain ALN ... ... ...dd .56 .14 72 .17 -6.3AMidstrm AMID 1.65 14.3 ...dd 15.25 9.65 217 11.55 -13.5AmrRlty ARL ... ... ...dd 21.57 7.00 10 19.25 +49.8AmRenAs n ARA ... ... ... 24.07 9.91 219 14.65 -15.8AmShrd AMS ... ... 11 4.50 2.25 41 2.35 -9.5AmStsWtr AWR 1.02 1.8 30 60.00 43.08 1808 55.72 -3.8AmTower AMT 3.00f 2.2 40 155.28 125.24 2507 136.36 -4.4ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 40 24.00 16.70 113 21.55 +9.7AmWtrWks AWK 1.82f 2.1 37 92.37 74.63 738 86.58 -5.4AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 8.9 35 48.37 39.41 206 42.80 -7.4Ameriprise AMP 3.60f 2.6 12 183.90 118.84 835 140.21 -17.3AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 1096 90.58 -1.4Ametek AME .36 .5 29 79.32 58.73 1856 69.80 -3.7AmiraNatF ANFI ... ... ... 7.05 3.64 94 3.78 -9.4Ampco AP ... ... ...dd 18.60 8.49 27 9.85 -20.6Amphenol APH .92f 1.1 34 93.62 71.37 1535 83.71 -4.7AmpioPhm AMPE ... ... ... 4.95 .38 754 2.59 -36.4AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.68 +1.1AmpDivOpt DIVO ... ... ... 30.56 25.82 28.20 -2.8AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 229 1.07 +5.9Amrep AXR ... ... 10 7.71 5.61 3 7.25 +3.3sAnadarko APC 1.00f 1.5 78 67.70 39.96 4015 67.32 +25.5Anadrk 18 AEUA 3.75 12.2 ... 48.28 28.60 163 30.65 -11.6sAndeavor ANDV 2.36 1.7 49 126.11 80.46 14741 138.32 +21.0tAndeavLog ANDX 4.42f 10.4 22 55.21 42.17 5644 42.44 -8.1Anf DvAlt n DALT ... ... ... 10.57 9.62 1 10.01 -1.5AnglogldA AU ... ... ... 12.40 8.86 2838 8.98 -11.9ABInBev BUD 3.19e 3.2 25 126.50 99.74 3787 100.08 -10.3tAnixter AXE ... ... 13 88.85 58.70 529 58.90 -22.5Annaly NLY 1.20 11.6 12 12.73 10.00 7808 10.37 -12.8Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 22 25.35 -.5Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 63 25.25 -.4Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 100 24.06 -2.9Annaly pfF NLYpF ... ... ... 26.59 24.54 24 25.18 -2.5Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 315 17.22 -12.7AnteroMid AM 1.56f 5.8 21 35.55 24.20 323 26.81 -7.7AnteroRes AR 1.00 5.3 40 22.68 16.31 4015 19.00 Anthem ANTM 3.00 1.3 15 267.95 174.96 1442 235.99 +4.9Anthem un ANTX 2.63 4.6 ... 64.78 47.02 316 56.86 +1.5Anworth ANH .60 12.7 10 6.35 4.55 724 4.73 -13.1Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 1 25.96 -1.8Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 25.25 -8.0Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 5 25.08 -.3Aon plc AON 1.60f 1.1 35 152.78 122.23 1001 142.47 +6.3Apache APA 1.00 2.4 26 52.67 33.60 3933 40.95 -3.0AptInv AIV 1.52f 3.7 ...cc 46.72 37.97 977 40.60 -7.1AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 2 26.12 -4.7ApolloCRE ARI 1.84 10.2 11 19.26 17.56 966 18.02 -2.3ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 6 25.20 -2.4ApolloGM APO 2.06e 7.1 10 37.35 25.61 646 28.84 -13.8ApollG pfA APOpA 1.60 6.6 ... 26.62 23.98 25 24.24 -7.8ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 30 25.15 -3.5ApollSrFlt AFT 1.08a 6.4 ...q 17.63 16.08 97 16.77 +3.4ApolloTact AIF 1.20a 7.7 ...q 16.66 15.37 26 15.68 -.4AppHReit n APLE 1.20 6.7 30 20.19 16.72 1384 17.99 -7.8ApldIndlT AIT 1.20 1.9 17 75.40 54.00 637 63.95 -6.1Aptargrp ATR 1.28 1.4 27 96.39 79.97 908 93.50 +8.4Aptiv APTV .22 .3 16 96.91 69.96 1346 84.58 -.3AquaAm WTR .82 2.3 26 39.55 31.18 1038 35.15 -10.4Aquantia n AQ ... ... ... 18.49 9.60 936 11.81 +4.2Acquavnt n WAAS ... ... ... 17.87 10.87 92 14.66 -5.5Aramark ARMK .42 1.1 17 46.09 36.25 1037 37.39 -12.5ArborRT ABR .84f 9.6 7 8.99 7.83 369 8.76 +1.4Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 3 25.74 +1.6ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 2 25.30 -1.0ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 1 26.16 -.1ArborRT 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 1461 33.84 +4.7ArchCoal ARCH 1.60 2.0 8 102.61 60.13 701 80.83 -13.2ArchDan ADM 1.34f 3.0 19 46.25 38.59 6681 45.38 +13.2Archrock AROC .48 4.4 27 13.01 8.25 3537 10.80 +2.9tArconic ARNC .24 1.3 ...dd 31.17 21.52 27030 17.81 -34.6Arconic pf ARNCp 3.75 4.3 ... 92.00 85.00 86.50 +.8Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 24 10.80 7.40 853 9.10 -12.1 ArcusBio n RCUS ... ... ... 19.67 13.26 48 15.22 -11.5Ardaugh n ARD .56 2.8 ... 24.54 17.43 40 20.32 -3.7ArdmoreSh ASC ... ... ...dd 9.05 6.40 108 8.00 AresCmcl ACRE 1.12f 9.2 11 13.86 11.96 52 12.23 -5.2AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 57 16.36 -.4AresMgmt ARES 1.60e 7.3 34 25.95 17.25 171 22.00 +10.0AresMg pfA ARESpA 1.75 6.7 ... 27.43 25.31 5 26.05 -1.7Argan AGX 1.25e ... 7 72.13 36.30 259 40.00 -11.1AristaNetw ANET ... ... 62 311.67 138.80 823 264.55 +12.3ArkInnova ARKK ... ... ...q 45.35 25.61 199 39.09 +5.4ArkIndInno ARKQ ... ... ...q 37.14 26.86 23 32.59 -1.1ArkGenom ARKG ... ... ...q 30.51 19.81 39 25.41 +3.8ArkWebX.O ARKW .94p .8 ...q 55.31 30.98 107 49.72 +7.9Ark 3dPr n PRNT ... ... ... 27.21 22.65 6 23.90 -1.9Ark IsrTc n IZRL ... ... ... 22.04 19.16 2 19.46 -4.4ArlingAst AI 2.20 19.2 6 15.03 9.90 582 11.44 -2.9ArlingAst23 AIW 1.66 7.0 ... 25.45 23.58 8 23.77 -2.7ArlingAst25 AIC 1.69 7.1 ... 24.97 23.04 2 23.89 -1.4ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 2 24.85 -.4ArmadaHof AHH .80f 5.9 18 16.00 12.66 140 13.57 -12.6ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 4 25.20 -1.0ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 9 24.82 -.8ArmourR rs ARR 2.72 12.0 5 27.60 21.40 482 22.63 -12.0tArmsFloor AFI ... ... 59 20.20 12.42 95 12.35 -27.0ArmstrWld AWI ... ... 14 64.60 41.20 566 56.00 -7.5ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 16 17.36 -3.5ArrowEl ARW ... ... 11 87.26 72.31 330 74.74 -7.1ArwQVMEq QVM ... ... ...q 30.15 24.02 0 27.35 -1.3ArtisanPtr APAM 2.40a 7.5 22 41.45 27.23 391 32.15 -18.6AskanoG g AKG ... ... ... 2.47 .43 465 1.12 +58.6AsburyA ABG ... ... 10 76.40 49.10 144 67.05 +4.8AshfordHT AHT .48 7.0 ...dd 7.20 5.42 349 6.88 +2.2Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 4 25.45 +1.1AshfHT pfF AHTpF 1.84 8.1 ... 25.50 22.21 10 22.72 -10.6AshfrH pfG AHTpG 1.84 8.1 ... 25.44 22.23 9 22.74 -9.5AshfrdH pfH AHTpH 1.88 8.2 ... 25.47 22.44 22 23.03 -9.4AshfrdH pfI AHTpI 1.88 8.2 ... 25.16 22.62 40 23.05 -8.2Ashford AINC ... ... ...cc 109.82 47.03 6 88.88 -4.4Ashland ASH .90m 1.4 37 77.16 59.44 1264 66.18 -7.1AsiaPc APB .61e 2.0 ...q 15.71 12.05 9 14.64 +1.6AsiaTigr GRR .07e .6 ...q 11.49 9.79 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 12 4.50 -7.8AspenIns AHL .96 2.3 ...dd 52.40 34.80 532 42.45 +4.6Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 11 25.51 -6.5AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 9 24.18 -6.2AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 3 25.58 -5.9AsscBc pf D ASBpD ... ... ... 26.65 24.08 2 24.76 -4.6AsscdBanc ASB .60 2.3 18 27.20 20.95 1245 26.45 +4.1AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 38.82 32.20 15 36.15 +6.0Assurant AIZ 2.24 2.4 36 106.99 84.34 419 92.82 -8.0AssuredG AGO .64f 1.8 7 45.73 32.97 518 36.29 +7.1AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.48 3 25.57 -1.7AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 2 25.00 -4.4AsdGMu03 AGOpF 1.40 5.7 ... 25.68 24.13 2 24.66 -1.6AsteriasBio AST ... ... ...dd 3.95 1.25 181 1.25 -44.4AstraZen s AZN 1.37e 3.9 9 36.75 28.43 3082 35.53 +2.4AtHomGr n HOME ... ... 57 36.84 18.20 234 35.19 +15.8Atento SA ATTO .34p ... 10 12.90 7.45 203 7.50 -26.1Athene n ATH ... ... ... 55.22 45.15 588 49.00 -5.2AtkoreInt n ATRK ... ... ... 26.46 15.05 276 17.77 -17.2AtlPwr g AT .12 ... ...dd 2.60 1.80 371 2.20 -6.4ATMOS ATO 1.88f 2.2 16 93.56 76.46 692 86.89 +1.2AurynRs n AUG ... ... ... 3.00 1.24 87 1.31 -20.1AutoNatn AN ... ... 12 62.02 38.20 1484 46.19 -10.0Autohome ATHM ... ... 41 100.66 35.40 470 97.55 +50.8Autoliv ALV 2.32 1.7 21 153.84 102.03 759 134.05 +5.5AutoZone AZO ... ... 14 797.89 491.13 262 624.52 -12.2Auxilio n AUXO ... ... 32 5.60 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 0 2.07 +3.5AvalonBay AVB 5.88f 3.6 22 199.52 152.65 735 163.00 -8.6Avangrid n AGR 1.73 3.3 40 53.46 43.13 382 52.71 +4.2AvayaHl n AVYA ... ... ... 23.76 19.08 835 22.89 +14.4AveICSFd ACP 1.44 10.5 ...q 14.93 13.31 13.72 -2.2AveryD AVY 2.26f 2.2 27 123.67 81.84 637 104.81 -8.7Avianca AVH .18e 2.2 ... 9.76 6.37 131 8.17 +1.7AvinoSG g ASM ... ... ... 1.89 1.14 135 1.41 +5.2Avista AVA 1.49f 2.9 29 52.83 40.79 480 51.86 +.7Avnet AVT .76f 1.9 10 44.85 35.67 1229 39.23 -1.0Avon AVP ... ... 25 3.89 1.85 1831 2.53 +17.7Axalta AXTA ... ... ... 38.20 27.77 2112 30.90 -4.5AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 976 58.70 +16.8AXIS pfD AXSpD 1.38 5.7 ... 25.98 23.79 4 24.32 -3.6AxisCap pfE AXSpE ... ... ... 25.85 23.39 27 24.24 -3.7Azul n AZUL ... ... ... 35.05 19.43 510 31.00 +30.1AzurePwr n AZRE ... ... ... 18.10 12.53 8 14.23 +.2B -B&G Foods BGS 1.86 8.2 7 41.20 22.20 1048 22.75 -35.3B2gold g BTG ... ... 72 3.30 2.20 1894 2.87 -7.4BB&T Cp BBT 1.50a 2.8 16 56.31 41.17 4053 52.80 +6.2BB&T pfD BBTpD ... ... ... 25.79 24.87 6 25.36 -.4BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 39 25.03 -.9BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 6 25.13 +.4BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 12 24.96 -.8BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 13 25.79 -4.5BBVABFrn BFR .25e 1.1 ... 27.45 14.55 184 22.25 -11.7BBX Cap n BBX .03 .3 ... 10.16 5.87 508 9.98 +25.2BCE g BCE 3.02f ... ... 49.06 41.57 623 42.45 -11.6BG Staffing BGSF 1.00 5.2 23 20.42 14.26 11 19.07 +19.6BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 0 25.85 -.2BHP BillLt BHP 1.66e 3.6 ... 50.79 33.42 1652 46.75 +1.7BHPBil plc BBL 1.66e 3.9 ... 45.43 28.73 858 42.34 +5.1BP MidPt n BPMP ... ... ... 23.00 16.83 332 18.97 -7.8BP PLC BP 2.38 5.3 24 44.89 33.90 7353 44.59 +6.1BP Pru BPT 3.60e 15.5 4 27.95 18.65 263 23.25 +15.7BRF SA BRFS ... ... ... 15.50 5.95 3027 7.13 -36.7BRT BRT .80f 6.6 11 13.99 7.36 17 12.09 +2.5BT Grp s BT .99e 5.7 ... 21.16 15.41 699 17.25 -5.3BWX Tech BWXT .64f .9 36 72.18 45.79 457 67.80 +12.1B&W Ent n BW ... ... ...dd 12.06 1.61 2729 2.28 -59.9BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 52 18.81 -2.9BadgerMtr s BMI .52 1.2 37 52.10 37.45 181 42.45 -11.2BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 3506 36.11 +14.1BallCorp s BLL .40 1.0 21 43.24 35.60 2825 40.09 +5.9Ballanty BTN ... ... ...dd 7.35 3.95 1 4.75 +2.2BanColum CIB 1.27e 2.7 ... 51.38 36.38 234 47.66 +20.2BancCalif BANC .52 2.7 12 23.40 17.10 1956 19.20 -7.0BcCalif pfC BANCpC 2.00 7.7 ... 27.49 25.46 2 26.10 -.5BcCalif pfE BANCpE ... ... ... 28.59 24.70 3 25.42 -3.8BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 0 25.95 -2.3BcBilVArg BBVA .27e 3.3 ... 9.54 7.63 1646 8.06 -5.2BcoBrades s BBDO .02r .3 ... 11.90 6.79 3 9.15 +8.6BcoBrad s BBD .06a .6 ... 11.98 7.12 6208 9.80 +5.2BcoLatin BLX 1.54 5.7 13 30.50 25.51 112 27.09 +.7BcoMacro BMA ... ... ... 136.10 82.68 280 96.92 -16.4BcoSantSA SAN .21e 3.3 ... 7.57 6.29 2445 6.52 -.3BcoSBrasil BSBR .29e 2.7 7 12.11 6.86 1245 10.84 +12.1BcSanChile BSAC .85e 2.6 ... 35.09 23.41 227 33.03 +5.6BcoChile BCH 2.12e 2.2 ... 106.50 70.13 17 98.00 +1.5BcpSouth BXS .56 1.7 ... 35.55 27.20 911 33.05 +5.1Bcp NJ BKJ .24 1.4 27 18.55 15.15 2 17.08 -6.4BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 6.0 ...q 24.19 19.66 14 21.29 -2.2BkofAm BAC .48 1.6 17 33.05 22.07 55072 29.92 +1.4BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 21 25.67 -1.2BkAML pfJ BMLpJ 1.02 4.4 ... 24.62 22.64 2 23.40 +.1BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 33 25.57 -1.1BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 18 23.72 -.4BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 8 25.70 -2.9BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 1 1273.50 -3.4BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 36 26.23 -3.4BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 52 26.21 -3.0BkAm 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 39 25.77 -5.2BkAm pfC BACpC ... ... ... 27.83 25.41 39 25.86 -5.8BkAML pfL BMLpL 1.02 4.5 ... 25.30 21.65 10 22.76 -3.2BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 19 22.09 +2.2BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 0 22.08 +2.0Bk of But n NTB 1.28 2.7 ... 49.36 31.36 167 47.45 +30.8BkHawaii BOH 2.40f 2.9 19 89.09 74.72 161 84.21 -1.7BkMont g BMO 3.71e ... ... 84.71 66.75 400 75.93 -5.1BkNYMel BK .96 1.8 14 58.99 46.06 3619 54.51 +1.2BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 84 25.10 -.2BkNova g BNS 3.28f ... 10 66.78 53.86 727 61.46 -4.8BankUtd BKU .84 2.1 15 43.84 30.37 404 39.61 -2.7BarHarbr s BHB .80f 2.7 20 32.94 25.09 26 29.22 +8.2Br iPthCrd OILB ... ... ... 68.76 42.69 2 68.01 +15.0BarFIEur FEEU ... ... ...q 148.71 111.39 1 128.22 -3.2BarcFI HY FIGY ... ... ...q 185.67 127.16 4 162.08 -5.3How 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 1065 Declined 1814 New Highs 70 New Lows 48 Vol. (in mil.) 3,718 Pvs. Volume 3,212 1,965 2,034 938 1901 59 45 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: 24,163.15 Change: -148.04 (-0.6%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 A NDJFM 6,920 7,120 7,320 Nasdaq compositeClose: 7,066.27 Change: -53.53 (-0.8%) 10 DAYSDOW 24498.23 24163.08 24163.15 -148.04 -0.61% t s t -2.25% DOW Trans. 10617.34 10414.30 10423.57 -125.83 -1.19% t s t -1.78% DOW Util. 711.85 706.13 707.01 -1.67 -0.24% s s s -2.26% NYSE Comp. 12641.93 12515.36 12515.37 -78.65 -0.62% t s t -2.29% NASDAQ 7169.80 7065.41 7066.27 -53.53 -0.75% t s t +2.36% S&P 500 2682.92 2648.04 2648.05 -21.86 -0.82% t s t -0.96% S&P 400 1901.43 1872.40 1872.45 -19.78 -1.05% t s t -1.48% Wilshire 5000 27866.40 27520.92 27520.95 -213.76 -0.77% t s t -0.98% Russell 2000 1563.65 1541.88 1541.88 -14.36 -0.92% t s t +0.42% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, May 1, 2018

PAGE 28

BarcSPVeq VQT ... ... ...q 181.89 142.55 1 160.97 +1.7BarSelMLP ATMP 1.17e 5.8 ...q 23.44 17.78 96 20.16 -2.8BiP Cmdty DJP ... ... ...q 25.33 21.61 260 24.99 +2.4BarcGsci36 GSP ... ... ...q 16.94 11.96 140 16.82 +8.2BrcEnEu n FLEU ... ... ... 180.26 137.12 0 154.59 -2.9BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 73.60 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 49.00 -16.0BiP Cocoa NIB ... ... ...q 35.77 21.37 76 34.54 +51.3BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 26.00 156 26.14 -2.0BiPIndMet 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 1 116.89 +.3BiPSPMLP IMLP 1.22e 7.0 ...q 20.66 15.44 1 17.34 -3.6Barclay BCS .15e 1.3 ... 12.55 9.29 3665 11.54 +5.9iPthNtGs n GAZB ... ... ... 49.19 36.56 38.65 -5.4BiP SPVix XVZ ... ... ...q 25.80 17.32 19.15 -16.5Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 26.03 16.42 145 20.47 +17.0B iPVxST rs VXX ... ... ...q 64.44 25.59 30495 41.57 +48.9BarcWomLd WIL ... ... ...q 70.29 59.73 0 65.50 -2.4BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 16 15.23 -.2BaringsPt MPV 1.08 7.3 ...q 15.40 13.83 7 14.80 +5.0BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.3 ...dd 11.12 4.99 175 7.19 -12.7BarnesNob BKS .60 10.8 ...dd 8.65 4.10 589 5.55 -17.2Barnes B .56 1.0 51 72.87 53.93 420 55.53 -12.2Barnwell BRN ... ... ...dd 2.95 1.62 4 1.88 -9.6BarrickG ABX .12 .9 28 18.35 11.07 10175 13.47 -6.9BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 30.00 12.72 376 16.18 -31.1Baxter s BAX .64 .9 33 72.58 55.56 4024 69.50 +7.5sBaytexE g BTE ... ... 7 4.47 2.13 4153 4.47 +49.0BeazerHm BZH ... ... 16 23.24 11.95 382 14.68 -23.6BectDck BDX 3.00f 1.3 94 248.39 177.64 1353 231.87 +8.3BectDk pfA BDXA ... ... ... 63.84 54.18 215 60.35 +4.2tBelden BDC .20 .3 11 87.15 63.62 796 61.60 -20.2tBelden pfB BDCpB ... ... ... 114.45 87.99 49 86.60 -16.0Belltrx g rs BXE ... ... 1 3.88 .99 48 1.50 -12.8Belmond BEL ... ... ...cc 14.20 10.65 281 10.70 -12.7Bemis BMS 1.24f 2.9 18 49.84 40.60 964 43.27 -9.5tBenchElec BHE .15p ... 18 35.80 26.60 601 26.30 -9.6Berkley WRB .56 .8 16 79.74 62.00 448 74.56 +4.1Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 7 24.46 -3.0Berkly pfC WRBpC ... ... ... 27.24 24.45 9 24.80 -5.3Berkly pfD WRBpD 1.44 5.9 ... 26.92 24.10 10 24.51 -5.5BerkHa A BRK/A ... ... 24 326350.03 242180.00 0 290650.03 -2.3BerkH B BRK/B ... ... 26 217.62 160.93 4223 193.73 -2.3BerkHBcp BHLB .88 2.3 17 40.10 32.85 98 37.95 +3.7BerryPlas BERY ... ... 22 61.71 52.85 1094 55.00 -6.3BestBuy BBY 1.80f 2.4 23 78.59 50.29 3075 76.53 +11.8Best Inc n BSTI ... ... ... 13.25 8.08 618 11.15 +24.2BigLots BIG 1.20f 2.8 12 64.42 41.04 985 42.45 -24.4BiglariHld BH ... ... 8 443.80 290.05 226 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 67 279.59 208.95 135 253.71 +6.3BioRadB BIO/B ... ... 68 271.00 210.71 261.65 +9.8BiohvnPh n BHVN ... ... ... 39.51 16.50 569 29.16 +8.1BioPhrmX BPMX ... ... ...dd .75 .10 3233 .23 +104.5BioTime BTX ... ... 3 3.50 2.10 352 2.16 +.5BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 3 1.15 -11.5BitautoH BITA ... ... 28 54.42 18.47 1774 21.17 -33.4BlkHillsCp BKH 1.90f 3.4 17 72.02 50.49 815 56.68 -5.7BlkHCp un BKHU ... ... ... 78.74 56.40 0 61.70 -6.7BlKnight n BKI ... ... ... 53.00 42.70 542 48.65 +10.2BlkStMin n BSM 1.25 7.0 18 19.03 15.12 89 17.76 -1.0BlackBerry BB ... ... 18 14.55 8.47 2650 10.47 -6.3BlackRock BLK 11.52f 2.2 22 594.52 377.85 481 521.50 +1.5Blrk22Gl n BGIO ... ... ... 10.20 9.27 59 9.49 -3.2BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 173 22.02 -5.0BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 19 14.79 +1.6BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 62 12.93 -6.2BlkCorBd BHK .78 6.1 ...q 14.26 12.75 98 12.89 -8.2BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 233 10.61 -3.0BlkCrdAllo BTZ .97 7.7 ...q 13.66 12.46 161 12.54 -5.9BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 104 11.45 -2.1BlkEngyRs BGR 1.32 9.0 ...q 15.50 12.32 109 14.70 +3.7BlkEnhC&I CII 1.20 7.5 ...q 17.08 14.45 82 16.01 -2.3BlkEEqDv BDJ .56 6.3 ...q 9.65 8.03 752 8.94 -3.1BlEnhGvIn EGF .66 5.1 ...q 14.14 12.83 4 12.92 -3.6BlkFltRtInc FRA .81 5.6 ...q 14.63 13.70 110 14.55 +5.5BlkFloatR BGT .70 5.1 ...q 14.63 13.40 79 13.79 -.9BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 3 14.22 -1.4BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.09 199 11.32 -9.5BlkHlthSci BME 2.40 6.9 ...q 38.00 32.81 53 35.01 -4.1BlkIT BKT .37 6.5 ...q 6.40 5.71 87 5.76 -6.6BlkIntlG&I BGY .59 9.8 ...q 6.85 5.63 178 6.02 -7.7BlkIQM BKN .74a 5.4 ...q 15.75 13.49 32 13.58 -9.0BlkLtdD BLW .95 6.3 ...q 16.30 14.91 75 15.05 -5.3BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 46 11.25 -6.3BlkMDMB BZM .65 4.1 ...q 15.90 13.02 6 13.21 -3.0BlkMATxE MHE .70a 5.1 ...q 15.00 12.84 0 13.52 -3.0BlkMultSec BIT 1.40a 8.3 ...q 18.77 16.56 124 16.95 -6.6BlkMuIntD MUI .59a 4.5 ...q 14.41 12.96 154 13.01 -6.5tBlkMuNYInt MNE .69 5.5 ...q 14.45 12.57 14 12.61 -7.3BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 73 13.13 -7.5BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 74 12.77 -12.7BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 60 12.41 -7.3BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 45 13.22 -8.6BlkMunihQ MUS .81 6.5 ...q 14.22 12.30 34 12.40 -7.3BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.07 52 12.09 -13.1BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 51 13.31 -9.2BlkMunyInv MYF .97 7.1 ...q 17.88 13.61 26 13.73 -7.5BlkMunyIQ MFT .85 6.6 ...q 15.32 12.88 21 12.96 -7.0BlkMYMIQ MIY .83 6.4 ...q 14.35 12.95 74 13.04 -6.9BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 77 11.89 -8.0BlkMunyPaQ MPA .86 6.2 ...q 14.91 13.35 11 13.86 -3.4BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 31 13.83 -8.8BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 175 12.41 -10.1BlkMuniast MUA .65a 4.9 ...q 15.84 13.14 94 13.22 -11.7Blk2018 BPK .06 .4 ...q 15.07 14.71 134 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 56 15.16 +1.1BlkMuBdT BBK .76a 5.4 ...q 16.47 13.95 16 14.07 -7.1BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 22 13.83 -6.6BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 20 12.90 -8.0BlkMuIQT BYM .86 6.7 ...q 15.24 12.92 33 12.97 -8.6BlkMuIT BFK .78 6.1 ...q 14.72 12.72 59 12.78 -9.3BlkMuIT2 BLE .95a 7.0 ...q 15.87 13.31 80 13.64 -5.5BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 44 21.20 -5.1BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 55 10.49 -10.0BlkMunihld MHD .89a 5.9 ...q 18.25 14.90 47 14.98 -9.3BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 17 13.75 -7.0BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 204 8.68 -9.7BlkMuniv2 MVT .88a 6.3 ...q 16.18 13.91 70 14.05 -9.1BlkMunyAZ MZA .83 5.6 ...q 17.90 14.50 7 14.88 -8.0BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 23 13.22 -10.6BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 151 13.12 -9.6BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 6 13.84 -12.4BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 42 11.98 -8.5BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 2 13.65 -7.3BlkNJIT BNJ .76 5.5 ...q 16.35 13.76 15 13.85 -8.0BlkNY18 BLH .03 .2 ...q 14.98 14.66 0 14.77 +.5BlkNYMB BQH .74 5.6 ...q 15.65 13.03 6 13.11 -10.9BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 6 12.31 -6.5BlkNYIT BNY .83 6.4 ...q 15.50 12.60 27 12.92 -9.7BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 7 13.00 -12.2BlkRsCmdy BCX .79 8.2 ...q 10.50 7.76 271 9.54 -2.4BlkSciTch BST 1.20 3.9 ...q 34.26 21.78 89 30.87 +15.7BlkStMT BSD .78a 6.2 ...q 15.61 12.41 20 12.65 -7.5BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 32 19.95 -7.7BlkVAMB BHV .83 5.1 ...q 20.22 15.53 2 16.30 -5.3BlkstFltRt BSL 1.08 6.1 ...q 18.80 17.01 55 17.74 -1.4BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 136 15.98 +1.7Blackstone BX 2.70e 8.7 14 37.52 29.03 5003 30.95 -3.3BlkstnMtg BXMT 2.48 8.0 13 33.08 29.51 801 30.85 -4.1BlkLSCrInc BGX 1.18 7.2 ...q 16.98 15.45 99 16.40 +3.0BlockHR HRB .96 3.5 22 31.80 23.60 2337 27.65 +5.5BlonderT BDR ... ... ...dd 1.52 .38 72 1.03 +70.1BlueAprn n APRN ... ... 8 10.10 1.72 1648 2.09 -48.1BlueCapRe BCRH 1.20 10.3 ...dd 20.20 11.00 21 11.60 -3.7BluegVac n BXG .60 2.6 ... 24.55 13.00 62 23.27 +27.4BlueLinx rs BXC ... ... 12 41.85 7.57 134 40.22 +312.1BluerkRsd BRG 1.16 12.9 ...dd 13.77 7.02 103 8.99 -11.1BluerkRs pf BRGpA 2.06 8.3 ... 27.00 24.53 10 24.80 -6.0BluerkR pfD BRGpD 1.78 8.2 ... 26.25 20.84 4 21.63 -14.2BluerkR pfC BRGpC 1.91 8.2 ... 26.50 22.48 9 23.20 -8.8BdwlkPpl BWP .40 3.5 10 18.73 9.85 5552 11.37 -11.9Boeing BA 6.84f 2.1 35 371.60 175.47 3716 333.56 +13.1BoiseCasc BCC .28 .7 20 45.95 26.25 401 41.60 +4.3BonanzaCE BCEI ... ... 40 40.49 23.33 144 30.33 +9.9BootBarn BOOT ... ... 22 20.58 5.90 533 19.57 +17.8BoozAllnH BAH .76f 1.9 21 41.13 31.06 356 39.63 +3.9BorgWarn BWA .68 1.4 14 58.22 39.80 2273 48.94 -4.2BostBeer SAM ... ... 28 237.00 128.70 182 224.15 +17.3BostProp BXP 3.20f 2.6 29 131.84 111.57 621 121.41 -6.6BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 2 24.48 -3.1BostonSci BSX ... ... 20 29.93 24.54 16515 28.72 +15.9BldrG&IFd BIF .11a 1.0 ...q 11.84 9.26 140 10.73 -3.2BovieMed BVX ... ... ...dd 4.29 1.87 104 3.49 +34.2BowlA BWL/A .68 4.5 42 16.64 13.43 6 15.01 +.1Box Inc n BOX ... ... ...dd 24.50 16.76 3178 22.86 +8.2BoydGm BYD .20 ... 22 40.44 24.17 1596 33.21 -5.2BradyCp BRC .83 2.3 24 40.25 31.70 101 36.40 -4.0BraemHot BHR .64 6.2 8 11.34 8.44 165 10.40 +6.9AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.5 15 18.69 15.21 1546 16.11 -11.4BrasilAgro LND ... ... ... 4.55 3.21 3.80 +8.5Braskem BAK .78e 3.0 ... 33.73 17.44 399 25.90 -1.4BridgptEd BPI ... ... 24 15.57 5.71 92 5.84 -29.6BrigStrat BGG .56 3.1 11 27.34 17.37 679 18.03 -28.9BrightHrz BFAM ... ... 47 105.04 75.55 520 94.88 +.9BrghtSch n BEDU ... ... ...dd 28.18 10.79 65 13.99 -25.1sBrinker EAT 1.52 3.5 14 44.78 29.50 2167 43.59 +12.2Brinks BCO .60 .8 ...cc 88.10 57.95 393 73.80 -6.2BrMySq BMY 1.60 3.1 52 70.05 50.56 11437 52.13 -14.9BristowGp BRS .28 1.7 ...dd 17.35 6.21 249 16.05 +19.2BritATob s BTI 2.24e 4.1 ... 73.41 50.82 1496 54.62 -18.5BrixmorP BRX 1.10f 7.4 10 20.59 13.74 4461 14.89 -20.2BroadrdgF BR 1.46 1.4 33 112.59 68.16 532 107.21 +18.4Brookdale BKD ... ... ...dd 15.66 6.28 3501 7.24 -25.4BrkfdAs g s BAM .60f 1.5 14 44.33 36.32 666 39.64 -9.0BrookBus n BBU .25 .7 ... 41.42 25.79 40 35.23 +2.1BrkfDtla pf DTLAp 1.91 7.6 ... 31.31 23.62 6 25.05 -13.0BrkGblInf INF 1.40 11.4 ...q 14.20 11.02 39 12.27 -5.1 BrkfInfra s BIP 1.88f 4.6 29 46.88 37.54 219 40.86 -8.8BrkRlAs n RA .20p ... ... 24.39 21.06 66 22.21 -5.0BrkfReEn BEP 1.96f 6.5 ... 36.00 29.74 249 30.33 -13.1HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.1 27 27.79 20.85 1848 27.23 BrownFA s BF/A .79 1.5 31 56.10 35.69 38 53.37 +6.8BrownFB s BF/B ... ... ... 56.81 37.71 1482 56.04 Brunswick BC .76 1.3 16 64.45 48.04 709 59.88 +8.4Buckeye BPL 5.05 12.2 12 67.91 35.24 1081 41.55 -16.1Buckle BKE 1.00e 4.3 12 25.11 13.50 330 23.05 -2.9Buenavent BVN ... ... ...dd 16.80 10.87 656 15.95 +13.3BldBear BBW ... ... 19 11.90 7.25 45 9.10 -1.1BungeLt BG 1.84 2.5 32 83.75 63.87 966 72.23 +7.7BurlStrs BURL ... ... 32 140.34 79.07 541 135.85 +10.4BylineBc n BY ... ... ... 24.80 19.02 116 21.25 -7.5C -C&J Eng n CJ ... ... ... 36.57 22.99 592 29.86 -10.8CTrkMH23 MLPC .89e 6.4 ...q 17.45 12.85 13.97 -8.2CtrMillr n MLPE ... ... ... 26.31 19.84 19.59 -15.5CAE Inc g CAE .36 ... ... 19.95 15.28 225 18.95 +2.1CAI Intl CAI ... ... 6 40.11 17.68 419 22.48 -20.6CBIZ Inc CBZ ... ... 21 19.65 14.05 276 18.60 +20.4CBL Asc CBL .80m 19.1 2 9.67 3.80 3190 4.18 -26.1CBL pfD CBLpD 1.84 10.4 ... 24.96 16.30 57 17.70 -19.0CBL pfE CBLpE 1.66 10.4 ... 25.08 15.06 18 15.99 -27.5CBRE GRE IGR .60 8.1 ...q 8.05 7.17 516 7.42 -6.3CBRE Grp CBRE ... ... 18 48.44 32.53 1462 45.31 +4.6CBS A CBS/A .72f 1.5 14 68.86 49.24 3 49.49 -17.2CBS B CBS .72 1.5 11 68.75 49.04 2282 49.20 -16.6CCA Inds CAW ... ... 14 3.81 2.75 7 3.00 -4.8CF Inds s CF 1.20 3.1 ...dd 45.00 25.65 2693 38.80 -8.8CGG rs CGG ... ... ... 7.67 1.88 18 2.44 -45.4CGI g GIB ... ... ... 59.89 47.42 165 57.90 +6.6CIT Grp CIT .64 1.2 22 56.14 43.25 863 52.95 +7.6CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.10 9.60 0 10.25 +.7CMS Eng CMS 1.43 3.0 29 50.83 40.48 3330 47.19 -.2CNA Fn CNA 1.20a 2.4 15 55.62 43.95 421 50.46 -4.9CNH Indl CNHI .14e 1.1 ...cc 15.65 10.36 1794 12.25 -8.6CNO Fincl CNO .36 1.7 14 26.47 19.37 1591 21.44 -13.2sCNOOC CEO 4.92e 2.9 ... 169.08 108.05 102 169.01 +17.7CNX Midst CNXM 1.30f 6.8 11 22.35 15.25 88 19.03 +13.5CNX Resc CNX .04 .3 ...dd 18.08 11.30 3233 14.86 +1.6ConslCoal n CCR 2.05 13.3 ... 16.65 13.15 47 15.45 -1.3CONSOL n CEIX ... ... ... 41.89 19.51 268 31.45 -20.4CPFL Eng CPL .12e .9 ... 17.69 10.63 20 13.69 +19.0CPI Aero CVU ... ... 15 10.75 5.55 40 9.55 +6.7CRH Med CRHM ... ... ... 6.30 1.46 33 2.80 +5.7CRH CRH .72e 2.0 ... 39.32 32.47 496 35.36 -2.0CsopChiA50 AFTY 1.17e 6.9 ...q 20.51 13.45 4 16.93 -3.8Csop ChInt CNHX ... ... ...q 31.99 25.40 27.30 -6.3Csop Csi300 HAHA ... ... ...q 36.52 26.95 31.75 -5.7CSS Inds CSS .80 4.7 71 30.29 16.91 34 17.06 -38.7sCTS CTS .16 .5 25 30.00 20.25 171 29.95 +16.3sCURO Gp n CURO ... ... ... 21.76 13.50 100 21.87 +55.3CVR Engy CVI 2.00 5.8 ...cc 39.70 16.75 563 34.50 -7.4CVR Ptrs UAN .71e 25.0 ...dd 4.95 2.58 172 2.84 -13.4CVR Rfng CVRR 2.95e ... 29 18.25 6.70 746 17.20 +3.9CVS Health CVS 2.00 2.9 12 84.00 60.14 18375 69.83 -3.7CWA Inco n CWAI ... ... ... 26.93 24.55 0 24.65 -3.5CYS Invest CYS .88 12.3 7 8.98 6.25 2936 7.17 -10.7CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 15 24.57 -1.8CYSInv pfB CYSpB 1.88 7.8 ... 25.32 23.40 21 24.15 -2.5CabGS t34 GYB .83 3.6 ... 23.75 22.03 1 22.98 CabcoJCP97 PFH 1.91 14.1 ... 18.74 11.00 4 13.53 -8.3CabAT&T34 GYC .83 3.7 ... 24.90 22.00 1 22.58 +.1CableOne n CABO 7.00 1.1 34 788.00 627.25 39 635.12 -9.7Cabot CBT 1.26 2.3 16 68.63 50.21 481 55.86 -9.3CabotO&G COG .24f 1.0 45 29.57 21.40 5785 23.91 -16.4CACI CACI ... ... 14 160.40 118.10 105 151.05 +14.1Cactus n WHD ... ... ... 29.96 19.18 166 28.71 +41.8CadencB n CADE .13 .4 64 30.50 20.00 345 29.23 +7.8CaledoMn n CMCL .28 2.9 ... 9.94 5.17 22 9.63 +30.3Caleres CAL .28 .9 16 36.00 22.39 170 32.73 -2.2CalifRes rs CRC ... ... ...dd 26.64 6.47 1775 25.45 +30.9CalifWtr CWT .75 1.9 28 46.15 32.75 2413 38.75 -14.6Calix CALX ... ... ...dd 7.38 4.65 224 6.65 +11.8CallGolf ELY .04 .2 37 18.45 12.04 1620 17.26 +23.9CallonPet CPE ... ... 31 14.44 9.34 3486 13.91 +14.5Callon pfA CPEpA 5.00 9.8 ... 53.45 47.11 1 50.84 -.8Calpine CPN ... ... ...dd 15.25 9.95 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 20 62.30 42.55 271 52.95 +10.3CambriaYld SYLD .49e 1.3 ...q 41.00 33.17 7 38.08 -.8CambFgnY FYLD .75e 2.8 ...q 27.94 23.20 1 26.60 +.9CambGblV GVAL .54e 2.1 ...q 28.50 22.65 16 26.03 +1.6CamGblMo GMOM .56e 2.0 ...q 29.42 24.47 10 27.49 +.4CambGlAss GAA .55e 2.0 ... 28.60 25.60 8 27.43 -.2CambrEmS EYLD ... ... ... 38.25 29.46 4 35.94 +3.6CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 51 24.70 -4.3tCambTail n TAIL ... ... ... 25.47 21.44 6 21.58 -4.5CamValMom VAMO ... ... ...q 28.07 22.55 15 25.12 +.7CamdenPT CPT 3.08f 3.6 23 96.39 78.19 469 85.40 -7.2Cameco g CCJ .40 ... ... 11.18 7.68 1993 10.53 +14.1CampSp CPB 1.40 3.4 13 59.14 39.79 2825 40.78 -15.2CampWrl n CWH .54 1.9 ... 47.62 25.51 1536 28.63 -36.0Can-Fite CANF ... ... 6 2.75 1.24 51 1.33 -10.1CdaGoose n GOOS ... ... ... 38.25 16.84 526 37.08 +17.5CIBC g CM 5.32f ... 10 100.01 77.20 261 87.05 -10.6CdnNR gs CNI 1.33 ... ... 85.73 70.59 1076 77.28 -6.3CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 2165 36.08 +1.0CP Rwy g CP 1.87 ... ... 188.80 150.91 470 182.44 -.2sCannaeHl n CNNE ... ... ...dd 20.95 16.16 382 20.66 +21.3Canon CAJ ... ... ... 40.67 32.20 476 34.31 -8.3CantelMed CMD .14e .1 73 123.60 69.21 162 112.07 +8.9CapOne COF 1.60 1.8 20 106.50 76.05 2612 90.62 -9.0CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.1 ... 26.79 25.49 20 25.76 -1.6CapOne pfD COFpD 1.68 6.4 ... 27.88 25.82 26 26.28 -2.0CapOne pfF COFpF 1.55 5.9 ... 27.74 25.49 16 26.21 -3.0CapOne pfB COFpP 1.50 6.0 ... 25.88 24.91 26 25.20 -.4CpOne pf H COFpH ... ... ... 27.19 25.12 25 25.86 -3.9CapOne pfG COFpG ... ... ... 25.55 23.25 29 24.26 -3.1CapSenL CSU ... ... ...dd 16.72 10.27 127 11.75 -12.9CapInv n CIC ... ... ... 10.10 9.60 1 9.79 +1.1CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.3 12 11.14 8.17 526 8.80 +1.7tCapstd pfE CMOpE 1.88 7.6 ... 25.85 24.68 38 24.65 -2.8CarboCer CRR ... ... ...dd 12.69 5.83 693 8.84 -13.2CardnlHlth CAH 1.85 2.9 16 80.37 54.66 2390 64.17 +4.7Care.com CRCM ... ... ...cc 20.88 12.80 125 15.60 -13.5Carlisle CSL 1.48 1.4 19 119.21 92.09 679 107.73 -5.2CarMax KMX ... ... 17 77.64 57.05 1107 62.50 -2.5Carnival CCL 2.00f 3.2 16 72.70 59.68 3950 63.06 -5.0CarnUK CUK 1.80f 2.8 ... 72.29 59.93 479 64.65 -2.5sCarpTech CRS .72 1.4 41 55.17 34.95 514 53.26 +4.5CarrSrv CSV .30 1.2 18 28.96 23.15 152 26.03 +1.2Cars.cm CARS ... ... ... 32.28 20.94 600 28.48 -1.2Carters CRI 1.80f 1.8 16 129.00 79.76 1241 100.32 -14.6Carvana A n CVNA ... ... ... 31.35 8.85 1826 26.21 +37.1CastleBr ROX ... ... ...dd 2.22 .98 97 1.25 +2.5CastlightH CSLT ... ... ...dd 4.75 3.15 197 3.75 Catalent CTLT ... ... 71 47.87 31.01 983 41.11 +.1CatchMTim CTT .54 4.1 ...dd 13.73 10.81 175 13.04 -.7Caterpillar CAT 3.12 2.2 18 173.19 97.74 4764 144.36 -8.4CatoCp CATO 1.32 8.1 17 23.30 10.76 228 16.21 +1.8CedarF FUN 3.56 5.3 18 72.48 59.66 228 67.74 +4.2CedarRlty CDR .20 5.1 9 6.29 3.54 402 3.89 -36.0CedarR pfB CDRpB 1.81 8.0 ... 25.67 22.26 5 22.49 -11.0CedrRT pfC CDRpC 1.63 8.3 ... 25.39 19.30 11 19.68 -21.4CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 410 2.29 +21.2Celanese CE 1.84 1.7 13 114.00 83.34 788 108.67 +1.5Celestic g CLS ... ... 9 14.28 9.79 948 11.50 +9.7Cellcom CEL ... ... 7 10.66 6.58 13 6.80 -33.3sCementos CPAC .50e 3.9 ... 13.49 10.25 22 12.80 +3.2Cemex CX .29t ... ... 10.37 6.18 10030 6.21 -17.2Cemig pf CIG .08e 3.3 ... 2.93 1.89 3201 2.39 +16.0Cemig CIG/C .08e 3.8 ... 3.16 1.81 2.08 +12.4CenovusE CVE .20 ... 8 11.52 6.76 3021 10.03 +9.9Centene s CNC ... ... 17 113.88 72.14 2110 108.58 +7.6CC MLPInf CEN 1.25 13.3 ...q 12.10 8.12 130 9.43 -5.3CenterPnt CNP 1.11 4.4 18 30.45 24.81 5016 25.33 -10.7CentElBr B EBR/B ... ... ... 9.06 4.60 12 6.41 -5.6CentElecBr EBR ... ... ... 7.86 3.49 262 5.51 -3.3CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 7 24.30 -.4CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 286 29.08 -2.5CentSecur CET 1.78e .7 ...q 29.00 24.12 22 26.96 -1.6CentrusEn LEU ... ... ...dd 5.26 3.30 6 3.63 -9.5CentCmtys CCS ... ... 15 36.00 21.90 350 30.75 -1.1CntryLink CTL 2.16 11.6 8 27.61 13.16 8399 18.58 +11.4sCerdHCM n CDAY ... ... ... 31.50 29.68 639 31.58 +3.5Cervecer CCU .35e 1.3 ... 30.35 25.03 158 27.62 -6.6sChannAdv ECOM ... ... ...dd 13.00 8.30 112 13.30 +47.8ChRvLab CRL ... ... 20 119.05 86.97 203 104.19 -4.8ChaseCorp CCF .80f .7 33 129.55 83.35 23 112.00 -7.1ChathLTr CLDT 1.32 6.9 26 23.91 17.90 317 19.05 -16.3CheetahM CMCM ... ... ... 18.18 7.54 906 13.41 +11.0sChegg CHGG ... ... ...dd 23.54 11.25 2923 23.21 +42.2Chemed CHE 1.12 .4 46 313.25 186.09 168 308.22 +26.8Chemours n CC .68f 1.4 12 58.08 34.84 1157 48.41 -3.3CheniereEn LNG ... ... ...dd 60.22 40.36 2242 58.16 +8.0ChenEnLP CQP 2.20 7.0 ...dd 33.47 26.41 166 31.26 +5.5ChenEnHld CQH 2.04f 7.3 55 29.73 24.03 54 27.90 +.8CherHMtg CHMI 1.96 11.1 3 19.43 16.01 101 17.62 -2.1ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 14 25.02 -3.0ChesEng CHK ... ... 5 5.87 2.53 21681 2.97 -25.0ChesEn pfD CHKpD 4.50 9.0 ... 59.95 45.99 12 49.94 +.5ChesGranW CHKR .32e 18.5 1 2.85 1.20 211 1.70 -8.1ChespkLdg CHSP 1.60 5.4 30 29.98 22.55 428 29.54 +9.0ChespkUtil CPK 1.30 1.7 21 86.35 66.35 36 76.00 -3.2Chevron CVX 4.48 3.6 56 133.88 102.55 7626 125.11 -.1ChicB&I CBI .28 1.9 ...dd 29.40 9.55 7729 15.10 -6.4ChiRivet CVR .84f 2.9 17 39.51 26.50 0 29.02 -8.8Chicos CHS .34f 3.4 14 14.38 6.96 2823 9.93 +12.6Chimera rs CIM 2.00 11.4 8 19.93 15.77 963 17.49 -5.4Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 10 25.25 -2.2Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 19 25.30 -1.9ChiCBlood CO ... ... 35 14.95 7.08 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 17 7.88 -15.0ChinaEAir CEA ... ... ... 45.33 24.44 25 40.66 +12.5ChinaFd CHN .55e 2.6 ...q 24.76 17.29 10 21.45 -.9ChinaGreen CGA .10e 8.1 2 2.11 1.19 28 1.23 -.8ChinaLife s LFC .14e 1.0 ... 17.85 13.48 589 14.10 -9.7ChinaMble CHL 3.50e 7.4 ... 56.93 44.55 432 47.46 -6.1ChiNBorun BORN ... ... 2 1.74 1.10 26 1.26 +.3ChOnlEd n COE ... ... ... 19.82 9.25 2 11.29 -9.7sChinaPet SNP 3.73e 3.8 ... 98.13 69.60 109 97.54 +32.9ChinaPhH CPHI ... ... ...dd 1.45 .14 77 .27 +53.4ChinRap n XRF ... ... ... 12.86 3.83 73 4.14 -27.6ChinaSoAir ZNH .64e 1.2 ... 70.52 33.46 66 54.06 +4.3ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 63 48.20 +1.5ChinaUni CHU ... ... ... 16.55 11.87 185 14.03 +3.7ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.3 7 27.98 16.16 61 20.81 -13.3ChinZenix ZX ... ... ...dd 2.31 .86 10 1.34 +10.1Chipotle CMG ... ... ...cc 499.00 247.52 1677 423.33 +46.5ChoiceHtls CHH .86 1.1 39 85.35 59.60 209 80.05 +3.2 ChrisBnk CBK ... ... ...dd 1.55 .95 86 1.06 -16.5ChubbLtd CB 2.84e 2.1 17 157.50 131.14 1251 135.67 -7.2ChungTel CHT 1.29e 3.4 ... 39.33 33.10 88 37.99 +7.2ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 1800 46.20 -7.9CienaCorp CIEN ... ... ...dd 27.98 19.40 2418 25.75 +23.0Cigna CI .04 ... 17 227.13 158.29 1493 171.82 -15.4Cimarex XEC .64f .6 22 130.16 87.98 884 100.59 -17.6CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 9 48.80 -4.3CinciBell rs CBB ... ... 66 22.20 13.00 407 15.15 -27.3Cinemark CNK 1.28f 3.3 17 44.00 32.03 1022 39.17 +12.5CinerRes CINR 2.27 8.5 13 29.75 22.61 22 26.53 +5.7Circor CIR .15 .4 25 68.76 40.58 94 42.37 -13.0Cision CISN ... ... 70 14.19 9.90 252 13.39 +12.8CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 0 27.11 +2.4CitCHF Dl n UCHF ... ... ... 32.08 26.21 26.44 -.4Citi GBP n DGBP ... ... ... 21.63 18.65 21.62 +1.4CitEUR Dl n UEUR ... ... ... 31.62 26.61 27.01 -2.0Citi EUR n DEUR ... ... ... 24.13 18.78 11 22.74 -.9Citi AUD n DAUD ... ... ... 24.57 18.62 24.39 +22.0CitAUD Dl n UAUD ... ... ... 32.65 24.44 24.61 -7.9Citi JPY n DJPY ... ... ... 22.83 18.17 21.51 -5.7CitJPY Dl n UJPY ... ... ... 39.22 27.65 1 27.78 -5.0Citi CHF n DCHF ... ... ... 23.87 19.08 23.87 +1.2CitiStratDv DIVC ... ... ...q 37.34 30.51 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.81 25.85 169 26.79 -2.5CgpVelLCrd UWT ... ... ... 36.50 10.01 3519 34.95 +42.6tCgpVelICrd DWT ... ... ... 44.68 8.11 6383 8.44 -39.9Citigroup C 1.28 1.9 12 80.70 59.10 12220 68.27 -8.3Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 21 25.23 -.9Citigp pfJ CpJ 1.78 6.4 ... 30.45 27.59 39 27.87 -3.4Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 244 27.51 -3.6Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 22 26.26 -2.5Citigrp pfL CpL 1.72 6.6 ... 27.88 25.72 16 26.23 -1.2CitizFincl CFG .52 1.3 12 48.23 31.51 2836 41.49 -1.2CitizInc CIA ... ... ...cc 8.87 5.86 76 7.77 +5.7CityOffce g CIO .94 ... 44 13.93 10.03 172 11.38 -12.5CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 0 23.55 -6.5Civeo CVEO ... ... ...dd 4.20 1.57 844 3.35 +22.7CivitasSolu CIVI ... ... 27 19.90 11.15 86 14.25 -16.7ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.0 ...q 17.55 14.85 0 15.86 -4.8tCleanHarb CLH ... ... ...cc 61.49 46.62 458 45.80 -15.5ClearChan CCO ... ... ...dd 5.75 3.35 39 4.80 +4.3ClrBrEnTR CTR 1.35e 12.5 ...q 13.41 9.50 86 10.84 -6.7ClrLgCap n LRGE ... ... ... 31.89 26.78 29.93 +1.8ClrbrgMLP CBA .80m 10.8 ...q 9.72 6.53 287 7.38 -10.9ClearEnFd CEM 1.76f 12.6 ...q 17.36 12.10 153 13.92 -8.8ClrbEOpFd EMO 1.47e 13.4 ...q 13.37 9.56 64 11.00 -6.8ClearwPpr CLW ... ... 13 50.60 23.35 239 23.65 -47.9ClevCliffs CLF ... ... 6 9.15 5.56 7389 7.42 +2.9ClipRlty n CLPR .38 ... ... 13.00 7.62 23 8.19 -18.0Clorox CLX 3.84f 3.3 19 150.40 113.57 2466 117.20 -21.2CloudPeak CLD ... ... ...dd 5.70 2.76 856 3.19 -28.3Cloudera n CLDR ... ... ... 23.35 12.57 925 14.25 -13.7CloughGA GLV 1.44 11.7 ...q 14.39 12.27 125 12.28 -7.9CloughGEq GLQ 1.38 10.4 ...q 14.39 12.33 96 13.29 -.6ClghGlbOp GLO 1.20 11.3 ...q 11.67 10.32 268 10.62 -2.4CCFemsa KOF 1.75e 2.7 ... 91.85 63.60 101 65.64 -5.7CocaCola KO 1.56 3.6 73 48.62 41.91 15578 43.21 -5.8CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 877 39.20 -1.6Coeur CDE ... ... 95 9.98 6.71 4065 7.57 +.9Cohen n COHN .80 7.8 ... 12.00 7.50 10.30 +28.4CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 40 12.51 -6.0CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 50 9.42 -4.7Cohen&Str CNS 1.12 2.8 19 47.83 36.29 221 40.10 -15.2CohStInfra UTF 1.60 7.3 ...q 24.61 20.88 212 21.92 -8.7C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 63 25.78 -1.1C&SIncEgy MIE 1.32 13.2 ...q 11.43 8.86 144 10.03 -2.1CohStQIR RQI .96 8.3 ...q 13.19 10.55 276 11.53 -8.9CohStRE RNP 1.48 8.0 ...q 21.98 17.91 120 18.49 -13.1tCohStSelPf PSF 2.06 8.1 ...q 29.16 25.18 35 25.37 -10.2CohenStTR RFI .96 7.9 ...q 13.03 11.50 44 12.17 -4.7Colfax CFX ... ... 24 43.29 29.94 468 31.01 -21.7ColgPalm CL 1.68f 2.6 23 77.91 64.84 7394 65.23 -13.5ColNthSC n CLNC ... ... ... 21.20 18.16 196 19.04 -7.3ColNrthS n CLNS ... ... ... 14.74 5.28 4965 6.11 -46.5ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 10 24.90 -2.0ColNrth pfD CLNSpD 2.13 8.5 ... 26.47 23.78 13 25.06 -2.0ColNrth pfE CLNSpE 2.19 8.6 ... 27.52 23.86 16 25.38 -4.5ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 5 23.15 -8.0ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 10 23.00 -6.4ColNrth pfI CLNSpI 1.79 7.7 ... 25.94 21.81 5 23.13 -8.1ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 5 23.07 -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 29.71 +.4ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.6 ...q 20.47 16.54 6 19.00 +3.1ColEmxChi XCEM ... ... ...q 30.22 25.67 0 27.46 -.8ColQualDv HILO .32e 2.1 ...q 17.10 13.69 0 15.43 -2.9Col EMCns ECON .10e .4 ...q 29.87 25.64 352 26.07 -7.3Col IndiaC INCO .03e .1 ...q 51.06 39.76 12 48.75 -1.8Col IndiaInf INXX .10e .7 ...q 16.79 13.03 5 14.36 -9.5Col IndSC SCIN .17e .8 ...q 25.98 17.79 4 20.51 -12.5ColumbPT CXP .80 3.7 13 23.31 19.55 944 21.36 -6.9ColSelTec STK .92a 4.3 ...q 24.58 20.09 117 21.19 -4.8Comcst29 CCZ 1.58e 3.0 ... 64.00 50.00 53.00 -15.7Comerica CMA 1.36f 1.4 18 102.66 64.04 868 94.58 +9.0Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .8 26 48.95 31.90 254 42.20 -3.3ComndSec MOC ... ... ...dd 3.55 2.57 10 2.81 -8.5CmclMtls CMC .48 2.3 43 26.72 17.05 1054 21.01 -1.5CmtyBkSy CBU 1.36 2.4 17 58.80 48.89 324 56.25 +4.7CmtyHlt CYH ... ... ...dd 10.44 3.69 1511 3.78 -11.3CmtyHcT n CHCT 1.59f 6.2 94 30.64 22.41 99 25.50 -9.3CBD-Pao CBD .08e .4 ... 25.90 18.60 298 22.34 -5.2CompDivHd CODI 1.44 9.3 ...dd 18.35 14.60 211 15.50 -8.6ComDivH pf CODIpA 1.81 8.9 ... 25.75 20.01 33 20.45 -17.1CompssMn CMP 2.88 4.3 24 76.65 56.50 592 67.30 -6.9Compx CIX .20 1.5 14 16.63 12.30 1 13.75 +3.4ComstkM rs LODE ... ... ... 1.34 .21 358 .33 -14.4ComstkRs rs CRK ... ... ...dd 10.72 4.01 1138 6.93 -18.1ConAgra CAG .85 2.3 16 40.24 32.16 2421 37.07 -1.6ConchoRes CXO ... ... 24 162.91 106.73 1639 157.21 +4.7ConcdMed CCM ... ... 41 4.52 2.46 11 4.10 +23.1CondHos rs CDOR .78e 8.0 ...dd 11.19 8.13 14 9.76 -1.9Conduent n CNDT ... ... ... 20.32 14.95 1200 19.46 +20.4ConocoPhil COP 1.14f 1.7 52 67.30 42.27 6344 65.50 +19.3ConEd ED 2.86 3.6 16 89.70 73.73 1582 80.13 -5.7CnsTom CTO .24 .4 9 67.97 51.02 11 61.52 -3.1sConstellA STZ 2.96f 1.3 20 234.38 176.21 1341 233.13 +2.0ConstellB STZ/B 2.68f 1.2 27 234.00 177.44 1 232.50 +2.2Constellm CSTM ... ... ... 14.10 6.05 1357 11.35 +1.8CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 103.06 -.9sContainStr TCS ... ... 11 6.37 3.53 128 6.23 +31.4Contango MCF ... ... ...dd 8.19 2.22 121 3.73 -20.8ContlBldg CBPX ... ... 20 31.00 21.00 139 28.10 -.2ContMatls CUO ... ... 22 24.90 16.80 1 18.96 -.2sContlRescs CLR ... ... ...cc 66.01 29.08 1454 66.06 +24.7Cnvrgys CVG .40 1.7 16 26.66 21.13 835 23.36 -.6CooperCo COO .06 ... 25 260.26 204.51 332 228.71 +5.0tCooperTire CTB .42 1.7 14 40.78 26.73 4515 24.45 -30.8CooperStd CPS ... ... 13 135.00 95.33 116 123.80 +1.1CopaHold CPA 3.48f 3.0 14 141.34 107.90 242 117.17 -12.6Copel ELP .26e 3.4 ... 9.87 6.70 200 7.67 +.5CoreLabs CLB 2.20 1.8 68 125.88 86.55 340 122.45 +11.8tCoreMold CMT .05 ... 10 24.50 16.00 37 15.50 -28.6Corecivic CXW 1.72f 8.5 12 34.31 18.61 859 20.16 -10.4CoreLogic CLGX ... ... 21 50.97 41.19 860 49.50 +7.1CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 17 25.04 -2.7CorEnInf rs CORR 3.00 7.8 16q 39.42 31.50 84 38.54 +.9CoreSite COR 3.92 3.8 39 120.85 89.76 510 104.10 -8.6Corindus n CVRS ... ... ...dd 2.25 .66 435 1.04 +3.0CorMedix CRMD ... ... ...dd .78 .17 1381 .24 -52.4CrnstTotR CRF 3.35 21.5 ...q 16.98 13.62 225 15.58 +1.9CrnrstnStr CLM 3.40 21.8 ...q 17.21 13.10 377 15.63 +1.0Corning GLW .72 2.7 17 35.10 26.31 4718 27.02 -15.5CpBT JCP JBN 1.75 14.8 ... 16.88 9.92 2 11.85 -5.7CorpCapT n CCT .40p ... ... 19.00 14.43 340 16.93 +5.9CorpOffP OFC 1.10 4.0 14 36.03 24.55 986 27.51 -5.8Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 1 31.33 -4.3CortsJCP97 KTP 1.91 13.5 ... 18.39 11.06 11 14.11 -1.1CortsJCP JBR 1.75 14.5 ... 16.80 9.82 3 12.05 -3.5CortsPE KTH 2.00 6.1 ... 34.50 30.26 0 32.67 +1.0Cosan Ltd CZZ .26e 2.6 ... 11.89 5.63 501 10.08 +3.9Costamre CMRE .40 5.9 ... 8.18 5.45 263 6.79 +17.7Costam pfB CMREpB 1.91 8.2 ... 27.43 21.55 4 23.40 -6.5Costmr pfC CMREpC 2.13 8.7 ... 26.24 23.21 8 24.37 -4.2Costam pfD CMREpD 2.19 8.7 ... 26.89 23.64 2 25.12 -2.7Cotiviti n COTV ... ... ... 45.97 30.84 408 34.54 +7.2Cott Cp COT .24 1.7 ...cc 17.78 12.31 453 14.30 -14.2Coty COTY .50 2.9 ... 21.68 14.24 6835 17.35 -12.8Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 49 25.72 -2.6CousPrp CUZ .26f 2.9 13 9.63 8.23 3609 8.89 -3.9CovantaH CVA 1.00 6.7 ...dd 17.30 13.00 796 14.90 -11.8CovrAll n COVR ... ... ... Crane CR 1.40 1.7 28 102.65 71.23 329 83.64 -6.3CrwfdA CRD/A .28 3.6 55 9.95 6.78 128 7.72 -9.2CrwfdB CRD/B .20 2.5 57 12.40 7.89 97 8.02 -16.6Credicp BAP 8.57e 3.7 ... 239.54 155.02 154 232.49 +12.1CS EnEur50 FIEU ... ... ...q 153.69 109.31 2 132.76 -3.3CS FILgCG FLGE ... ... ...q 264.50 168.68 3 231.77 +1.6CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.2 ...q 3.50 3.16 118 3.21 -3.0tCS InvBr n DBRT ... ... ... 85.47 31.56 1 30.71 -38.7sCS LgBrnt n UBRT ... ... ... 248.31 115.89 2 254.89 +42.9CS MthlMtg REML ... ... ... 33.50 22.00 6 25.52 -16.6CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 230.50 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 41.54 25.46 0 40.45 +14.9CS MAsHi MLTI 1.30e ... ... 29.48 27.00 27.00 -3.6CS SP mlp MLPO 1.12e 8.0 ... 16.20 13.92 13.92 -2.5CredSuiss CS 1.22e 7.3 ... 19.98 13.28 2278 16.77 -6.1CrSuiHiY DHY .29 10.9 ...q 2.91 2.60 382 2.65 -6.7CrescPtE g CPG .12 1.4 49 10.16 6.40 1600 8.77 +15.1CrestEq rs CEQP 2.40 8.8 ...dd 29.25 20.00 236 27.35 +6.0InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.7 41 29.80 20.05 68 21.45 -9.7CrosTim CRT 1.02e 7.5 13 15.80 12.99 6 13.50 -8.1CrwnCstle CCI 4.20f 4.2 ...cc 114.97 93.14 6650 100.87 -9.1CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 29 1030.20 -9.0CrownHold CCK ... ... 20 62.27 48.27 2390 49.84 -11.4Cryolife CRY .12 .5 53 24.00 16.80 125 22.45 +17.2CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.1 23 29.79 22.83 3228 29.44 +1.8Cubic CUB .27 .4 ...dd 67.20 39.58 202 61.75 +4.7sCullenFr CFR 2.68f 2.3 21 116.98 81.09 1199 114.45 +20.9CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 7 24.98 -.5Culp Inc CULP .36f 1.2 15 34.05 26.15 12 29.55 -11.8Cummins CMI 4.32 2.7 45 194.18 150.07 1945 159.86 -9.5CurEuro FXE ... ... ...q 120.65 105.13 223 116.04 +.4CurAstla FXA .62 .8 ...q 81.36 73.37 14 75.33 -3.5CurBrit FXB ... ... ...q 139.24 122.75 32 133.67 +1.9CurrCda FXC .03e ... ...q 81.49 71.80 21 76.83 -2.1CurrChina FXCH ... ... ... 78.37 70.74 0 77.85 +3.9 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/Tuesday, May 1, 2018

PAGE 29

CurJpn FXY ... ... ...q 91.62 83.92 116 87.65 +2.9CurSwed FXS ... ... ...q 121.32 107.81 2 108.16 -6.9CurSwiss FXF ... ... ...q 102.27 94.12 25 94.83 -2.1CurShSinga FXSG ... ... ...q 75.87 69.68 73.86 +.7CurtisWrt CW .60 .5 27 143.38 82.77 246 128.04 +5.1Cush Jn37 n PPLN ... ... ... 24.42 16.55 17.45 -12.5CushTRet rs SRV 1.08 9.2 ...q 13.65 10.00 49 11.74 -1.7CushngRen SZC 1.64 9.4 ...q 21.30 15.35 52 17.46 -14.0CushRoy rs SRF .48 5.0 ...q 10.10 7.81 13 9.56 +2.1CustomBcp CUBI ... ... 10 33.85 24.75 163 28.82 +10.9CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 2 25.42 -1.2CustBc p C CUBIpC .57p ... ... 27.35 26.26 2 26.43 -.5CustBc pfD CUBIpD ... ... ... 28.20 24.60 1 26.43 -.9CustBc pfE CUBIpE ... ... ... 27.15 25.35 9 26.60 +.2CustoBc pf F CUBIpF ... ... ... 27.71 25.02 5 25.60 -2.4CynergT n CTEK ... ... ... 5.45 2.70 26 4.99 +23.2CypressEn CELP .84 12.9 36 8.30 5.50 12 6.50 +8.3D -DCP Mid DCP 3.12 8.5 52 42.79 29.70 354 36.76 +1.2sDCT IndlTr DCT 1.44 2.2 32 61.53 50.69 7723 65.57 +11.6DDR Corp DDR .76 10.5 18 10.87 6.63 5024 7.25 -19.1DDR pfJ DDRpJ 1.63 7.3 ... 25.79 21.38 6 22.40 -10.8DDR pfK DDRpK 1.56 7.2 ... 25.98 21.04 10 21.75 -15.3DDR Cp pfA DDRpA ... ... ... 27.09 22.40 5 22.98 -12.7DGSE DGSE ... ... ...dd 1.74 .75 34 .84 -9.8DHI Grp DHX ... ... 4 3.65 1.38 489 1.40 -26.3DHT Hldgs DHT .20e 5.5 28 4.61 3.27 423 3.63 +1.1DNP Selct DNP .78 7.2 ...q 11.57 9.71 431 10.88 +.7DR Horton DHI .50 1.1 17 53.32 32.46 3407 44.14 -13.6tDrdgold DRD .03e 1.3 ... 4.11 2.32 138 2.29 -29.8DSW Inc DSW 1.00f 4.5 17 22.78 15.14 1189 22.30 +4.2DTE DTE 3.53f 3.3 19 116.74 97.66 1634 105.40 -3.7DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 4 24.43 -2.7DTE En76 n DTJ 1.34 5.5 ... 26.04 23.99 33 24.42 -4.1DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 18 23.96 -6.8DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 19 25.98 -3.0DTE En un DTV ... ... ... 58.42 48.68 8 51.99 -3.7DTF TxF DTF .84 6.4 ...q 15.26 13.03 8 13.12 -6.7DXC Tch n DXC .72 .7 ... 107.85 73.51 1946 103.06 +8.6DanaInc DAN .24 1.0 13 35.27 19.07 2400 23.73 -25.9Danaher DHR .64f .6 25 104.82 78.97 2228 100.32 +8.1Danaos DAC ... ... 1 3.20 1.05 22 1.10 -24.1DaqoNEn DQ ... ... 6 72.50 18.95 360 53.35 -10.2Darden DRI 2.52 2.7 20 100.11 76.27 2521 92.86 -3.3DarlingIng DAR ... ... 22 19.50 14.62 609 17.14 -5.5DaVita Inc DVA ... ... 16 80.71 52.51 1520 62.79 -13.1Daxor DXR .15 2.2 ... 21.66 3.40 54 6.91 +51.0DeanFoods DF .36 4.2 11 19.98 8.15 1542 8.61 -25.5DeckrsOut DECK ... ... ...cc 98.92 56.48 392 93.26 +16.2Deere DE 2.40 1.8 31 175.26 111.12 2533 135.33 -13.5DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 33 11.79 -2.8DelaCO VCF .72 5.1 ...q 16.50 14.00 4 14.20 -8.5DelaDvInc DDF .62 5.7 ...q 11.36 10.13 46 10.96 +2.1DelaNatl VFL .72 5.8 ...q 13.94 12.25 5 12.45 -6.1DelaMN2 VMM .63 5.0 ...q 15.12 12.43 15 12.50 -7.2DelekLogis DKL 3.00f 9.9 15 35.54 26.60 34 30.35 -4.3sDelek DK .60 1.3 34 49.17 20.65 2198 47.37 +35.6DellTch n DVMT ... ... ...dd 92.40 60.77 1063 71.77 -11.7DelphiTc n DLPH .68 1.4 77 60.39 45.66 597 48.41 -7.7DeltaAir DAL 1.22 2.3 11 60.50 44.59 8167 52.22 -6.8DeltaAprl DLA ... ... ...cc 23.47 16.90 8 18.09 -10.4Dltsh SPX n DMRL ... ... ... 59.02 49.16 53.20 -2.0Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 52.45 -3.0Dlt SP600 n DMRS ... ... ... 57.48 47.73 0 53.61 -1.3DltshInt n DMRI ... ... ... 56.65 49.79 1 53.41 +.8Deluxe DLX 1.20 1.8 13 78.87 66.43 443 68.54 -10.8DenburyR DNR ... ... ...dd 3.34 .92 9540 3.29 +48.9DenisnM g DNN ... ... ...dd .64 .38 212 .46 -16.7Despg.cm n DESP ... ... ... 36.56 22.73 125 29.36 +6.8DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 13.52 2706 13.66 -28.2DBDogs22 DOD ... ... ... 30.43 18.53 7 22.33 -12.5DBWMTR WMW ... ... ... 32.46 25.94 1 30.58 +1.9DB 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 30 25.64 +.7DeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.40 37 25.48 -2.5DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 1 2.93 -22.9DBCmdDS 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 3 2.82 -1.4DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 2 13.59 -.2DBGoldDL DGP ... ... ...q 29.42 21.65 4 25.18 +.8DBGoldDS DZZ ... ... ...q 6.29 4.88 31 5.34 -.4DBGlbHY23 FIEG ... ... ...q 184.00 132.32 0 164.25 -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 30 8.84 -.1Deut Muni KTF .84 7.6 ...q 13.72 10.97 56 11.05 -7.1Deut StInc KST .66a 5.3 ...q 12.66 12.11 0 12.35 -.7Deut StMu KSM .84 7.8 ...q 13.11 10.70 19 10.81 -8.2DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.08 27 24.13 +.2DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 868 31.90 +.4DBXBrazEq DBBR .13e 1.0 ...q 14.00 9.34 0 13.53 +12.5DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 27.80 -2.3Deu HYBd n HYLB ... ... ... 51.56 48.68 153 49.52 -1.8Dbx Tr etf DESC ... ... ... 36.00 30.59 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.89 -.3DeuBrcIn n IGVT ... ... ... 50.12 48.32 1 48.96 +.2DbXR1KECo DEUS ... ... ...q 33.87 28.16 10 31.63 -1.4DeutEmCo DEMG ... ... ... 30.95 26.67 2 28.53 -1.1DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 73 43.52 -1.3DbXDvxEU DEEF ... ... ...q 31.76 26.82 11 29.93 -.3Deut 300Ch ASHX .74p ... ...q 24.14 18.75 0 20.60 -6.7DbxItalyHE DBIT .22p ... ...q 26.39 22.95 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 26.24 -1.9DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24.66 -.2DbxNikk400 JPN ... ... ...q 31.67 25.66 1 29.71 +1.3Deut 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 26.03 7 26.07 -4.0DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 24.94 -.6DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 0 24.24 -.7DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.42 1 22.91 -.5DBXChiSC ASHS ... ... ...q 37.50 30.24 8 33.88 -2.8DBXHrvChi CN .30e .8 ...q 42.41 28.81 13 37.33 DBXMexHd DBMX 4.12e 14.4 ...q 21.63 18.73 19.37 -1.9DBXSKorH DBKO .03p ... ...q 32.94 27.91 1 31.99 +1.9DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 9 27.76 -.1DBXAsiaPH DBAP .74e 2.5 ...q 30.70 25.60 1 29.83 +5.0DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.57 514 28.70 +1.0DBXUKHdg DBUK .89e 4.1 ...q 22.22 19.98 21.84 +.3DBXHvChiA ASHR ... ... ...q 34.89 24.00 409 29.80 -4.0DevonE DVN .24 .7 23 45.16 28.80 6285 36.33 -12.2ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 147.62 117.73 429 141.96 -2.8DiamOffsh DO .50 2.7 29 20.41 10.06 2514 18.39 -1.1DiamRk DRH .50 4.5 15 12.11 9.87 1536 11.05 -2.1DianaShip DSX ... ... ...dd 4.65 3.07 202 3.59 -11.8DianaS pfB DSXpB 2.22 9.2 ... 25.12 21.00 1 24.04 -3.1DianaSh20 DSXN 2.13 8.5 ... 26.18 22.76 24 25.05 -2.5DicksSptg DKS .90f 2.7 11 51.94 23.88 1826 33.09 +15.1Diebold DBD .40 2.6 17 28.80 12.90 1278 15.35 -6.1DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04f 3.8 51 127.23 96.56 1483 105.69 -7.2DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 5 24.95 -2.1DigtlR pfH DLRpH 1.84 7.1 ... 28.21 25.94 10 26.01 -2.5DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 14 23.33 -7.1DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 8 25.80 -6.2Dillards DDS .40 .5 10 88.51 45.51 415 74.55 +24.1Dillard38 DDT 1.88 7.4 ... 26.40 25.13 10 25.39 -1.8DineEquity DIN 2.52m 3.2 6 81.69 36.71 225 79.34 +56.4DiploPhm DPLO ... ... 53 27.78 14.23 511 21.79 +8.6Dir SilMBl n SHNY ... ... ... 12.28 7.00 5 8.13 -14.6DirBrCm n COM ... ... ... 25.28 23.23 4 25.11 +2.3DirChInt n CWEB ... ... ... 69.08 41.71 46 49.07 -3.9Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 0 26.78 +2.0DirxAero n DFEN ... ... ... 58.00 25.75 106 45.15 +1.5DrxTrnBl n TPOR ... ... ... 43.11 23.47 4 30.88 -10.5DxEmMkt n EMBU ... ... ... 26.61 20.97 23.37 -9.5Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 162 25.24 -8.4DirxInds n DUSL ... ... ... 44.53 25.88 6 30.46 -17.1DirxMex n MEXX ... ... ... 33.36 18.90 5 21.95 +6.6DrxRBkBr rs WDRW ... ... ...q 56.13 22.00 4 23.49 -23.3DxRsaBr rs RUSS ... ... ...q 44.39 14.43 149 20.06 -12.8DxSOXBr rs SOXS ... ... ...q 37.41 9.35 2579 14.04 -14.9DxGBull rs NUGT ... ... ...q 44.03 21.25 7562 25.21 -20.5DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 9970 13.84 -22.1DirSPX Br SPDN ... ... ... 35.11 28.53 10 30.63 +.1DxGlMBr rs JDST ... ... ...q 100.03 40.90 1110 52.05 +1.4DirSPBear s SPXS ... ... ...q 45.37 24.22 3349 28.91 -3.5Dir7-10TBr TYNS ... ... ...q 29.28 27.74 0 29.21 +3.4DrxDlySpxB LLSP .10p ... ...q 40.38 30.83 0 35.89 -.3DxChiABear CHAD ... ... ...q 41.27 27.67 7 31.72 +1.9DrxNGBear rs GASX ... ... ...q 47.19 18.20 12 21.55 -8.2tDxSPOGBr rs DRIP ... ... ...q 28.73 8.19 4211 8.38 -29.3DrxRBkBull DPST ... ... ...q 95.94 43.51 14 78.78 +8.3DirDGlBr rs DUST ... ... ...q 36.84 19.01 5784 24.41 +3.0DxSPXBll s SPUU ... ... ...q 57.21 40.57 3 48.38 -2.4DxEuFnBl EUFL ... ... ... 65.95 40.00 1 44.57 -6.2DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 39.18 0 51.33 +.2Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 1 19.17 +2.0DrNsd100 rs QQQE ... ... ...q 47.40 38.80 18 43.63 +1.0DrxDlySCB LLSC .10p ... ...q 37.78 31.02 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 29.06 550 42.65 -15.5DiEurBll3x EURL .14e .4 ...q 47.12 29.33 19 37.46 -1.6DrxEMBll rs EDC ... ... ...q 168.70 75.34 144 115.83 -7.9Dir MLPHi ZMLP 1.60m 10.8 ...q 18.39 13.61 17 14.82 -7.3DxLatBll s LBJ ... ... ...q 49.13 20.00 5 36.82 +14.0DirTotBBr SAGG ... ... ...q 32.12 30.87 32.03 +2.9DxBrzBull s BRZU ... ... ...q 65.25 20.38 347 42.17 +4.7DxBiotBll rs LABU ... ... ...q 116.54 41.40 1327 74.65 -4.1DxIndiBll rs INDL ... ... ...q 120.64 70.91 53 87.17 -14.6DxNGBll rs GASL ... ... ...q 31.99 14.60 86 21.37 -15.8DrDevMBr DPK ... ... ...q 17.21 10.08 1 11.73 -4.8DxSPOGBl s GUSH ... ... ...q 37.71 15.04 1413 32.45 +6.9DxREBear DRV ... ... ...q 15.62 9.81 181 12.41 +18.5Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 21.27 +6.8DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 50.95 3 76.01 -1.5DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 16.51 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 82.55 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 40.83 15 58.15 -6.7DxSCBear rs TZA ... ... ...q 19.10 10.28 6412 11.42 -6.9DxFnBr rs FAZ ... ... ...q 20.43 9.71 2300 11.26 -3.7Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 38.86 42 58.34 -36.8Dx30TBear TMV ... ... ...q 22.46 17.07 1482 20.70 +17.4DxFnBull s FAS ... ... ...q 82.80 41.32 1308 63.46 -7.2DxBiotBea 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 7 40.48 -2.5DxMCBr rs MIDZ ... ... ...q 20.24 11.55 10 13.36 -.7DxChiBr rs YANG ... ... ...q 128.85 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 17.73 53 27.01 -9.1DxHcrBll s CURE ... ... ...q 63.45 34.34 94 43.87 -5.9DxTcBull s TECL ... ... ...q 149.65 69.95 170 112.76 +.5DxRetlBll s RETL ... ... ...q 45.73 21.33 25 34.17 -5.2DxSOXBll s SOXL .12e .1 ...q 209.00 76.27 763 121.91 -11.6Dir30TrBul s TMF ... ... ...q 23.46 17.06 455 18.22 -17.6Dir10TrBear TYO ... ... ...q 15.76 13.12 16 15.40 +9.5Dx10yTBull TYD ... ... ...q 47.36 38.82 0 39.32 -10.4DxMCBull s MIDU ... ... ...q 53.91 33.43 22 42.86 -7.7DrxREBull s DRN ... ... ...q 24.73 14.68 165 17.57 -23.1DirxChiBull YINN .38e 1.2 ...q 53.89 18.56 1007 32.82 -3.5DirxDMBull DZK ... ... ...q 100.54 62.21 1 80.55 -2.3DrxSCBull s TNA .41e .6 ...q 81.75 48.17 2108 68.54 -2.5DrxSPBull s SPXL ... ... ...q 54.49 31.26 5215 41.22 -7.0DirxEnBull ERX ... ... ...q 44.29 21.37 1830 35.51 +1.7Discover DFS 1.40 2.0 13 81.93 57.50 2393 71.25 -7.4Disney DIS 1.68f 1.7 14 113.18 96.20 8556 100.33 -6.7Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 42 12.40 -7.7DrReddy RDY .29e .9 ... 42.97 29.83 234 32.31 -14.0DocuSec rs DSS ... ... ...dd 3.16 .56 17 1.19 -33.9DolbyLab DLB .64 1.1 78 74.29 48.00 538 59.82 -3.5DollarGen DG 1.16f 1.2 21 105.82 65.97 2514 96.53 +3.8tDomMidst DM 1.34f 9.2 10 34.85 14.20 1043 14.50 -52.4DomEngy D 3.34f 5.0 14 85.30 63.88 3657 66.56 -17.9DomRes un DCUD ... ... ... 53.58 44.50 48 45.94 -11.1DomRs76 n DRUA ... ... ... 25.94 23.04 46 24.34 -4.8Dominos DPZ 2.20f .9 41 255.00 166.74 838 241.73 +27.9Domtar g UFS 1.74f 4.0 16 52.58 35.72 809 43.90 -11.3Donaldson DCI .72 1.6 24 52.20 42.59 702 44.26 -9.6DonlleyRR rs RRD .56 6.6 9 13.88 6.51 718 8.45 -9.1DonnlyFn n DFIN ... ... ... 23.75 16.41 84 18.40 -5.6DorianLPG LPG ... ... ...dd 9.10 6.20 197 7.19 -12.5DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 251 20.18 DblLOppCr DBL 2.00a 9.5 ...q 26.09 20.84 59 20.96 -5.5DougDyn PLOW .96 2.3 31 47.40 28.55 58 41.75 +10.4DEmmett DEI 1.00 2.7 24 41.59 34.72 660 37.27 -9.2Dover DOV 1.88 2.0 24 109.06 76.86 3213 92.70 -8.2DoverDG DDE ... ... ...dd 1.79 .92 28 1.44 +41.2DoverMot DVD .08f 3.9 9 2.45 1.80 11 2.05 +5.1DowDuPnt DWDP 1.52 2.4 20 77.08 59.29 7134 63.24 -11.2DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1465 119.96 +23.6Dry Gl24 n DCF .22f 2.3 ... 10.05 9.19 60 9.29 -1.2DryHYSt DHF .35 11.0 ...q 3.60 3.14 111 3.16 -5.4DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 20 12.48 -4.0DryfMu DMF .54 6.7 ...q 10.00 7.93 70 8.10 -8.9DryStrt LEO .52 6.8 ...q 9.18 7.53 93 7.61 -11.9DrySM DSM .50 6.6 ...q 8.85 7.43 74 7.55 -11.7Dril-Quip DRQ ... ... ...dd 56.55 35.85 1112 41.45 -13.1DriveShack DS .48 8.8 14 6.49 2.41 371 5.43 -1.8DriveS pfB DSpB 2.44 9.6 ... 26.49 24.67 6 25.33 -1.5DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 0 25.16 +.2DriveS 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 0 86.40 -6.5DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 2 101.60 -6.2Ducomun DCO ... ... 17 35.58 25.06 24 29.09 +2.2Df&PGblUt DPG 1.40 9.8 ...q 17.29 13.50 90 14.24 -8.2DufPUC DUC .60 7.1 ...q 9.33 8.40 42 8.47 -4.3DukeEngy DUK 3.56 4.4 18 91.78 72.93 2651 80.16 -4.7DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 18 25.13 -.9DukeRlty DRE .80 3.0 21 30.14 24.30 6142 27.10 -.4DunBrad DNB 2.09f 1.8 17 130.95 101.17 350 115.31 -2.6Dycom DY ... ... 21 123.99 73.95 342 103.86 -6.8tDynagas DLNG 1.69 21.0 ... 16.47 7.85 542 8.03 -26.1Dynags pfA DLNGpA 2.25 8.5 ... 26.98 25.30 18 26.50 +1.8Dynegy 7 DYNC 1.75 2.2 ... 85.58 51.59 78.88 -.4DynexCap DX .72 10.9 15 7.41 6.02 273 6.58 -6.1Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.51 Dynex pfB DXpB 1.91 8.0 ... 25.16 23.25 6 23.75 -4.1E -ETracBDC BDCS 1.84e 9.4 ...q 23.41 18.72 29 19.51 -6.0ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.76 +3.2ETrAlerNG MLPG 1.86e 8.5 ...q 26.63 19.00 0 21.91 -9.0E-TrAlerInf MLPI 1.88e 8.4 ...q 28.30 20.31 292 22.33 -7.7ETBbgCmd DJCI ... ... ...q 16.67 14.33 3 16.43 +2.5ETrAlerian AMU 1.45e 8.9 ...q 20.50 14.59 159 16.33 -5.7E-TrFood FUD ... ... ...q 19.82 17.55 1 18.07 +.4E-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 17.86 +.3ETr2xBDC BDCL 3.52e 24.4 ...q 20.96 13.13 146 14.40 -12.5E-TrcCmci UCI ... ... ...q 16.05 12.38 13 15.77 +2.5ETrLPlat PTM ... ... ...q 10.88 9.00 0 9.46 -2.8E-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 33 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 16.82 303 18.17 -18.6EMCOR EME .32 .4 22 85.08 61.97 739 73.59 -10.0EMX Roy g EMX ... ... ... 1.04 .67 46 .86 +3.5ENI E 1.29e 3.3 ...dd 39.57 29.44 172 39.17 +18.0sEOG Rescs EOG .74f .6 ...dd 119.00 81.99 3297 118.17 +9.5EP Energy EPE ... ... ...dd 4.85 1.27 380 1.84 -22.0EPAM Sys EPAM ... ... ...cc 125.88 77.96 277 114.35 +6.4EPR Prop EPR 3.84 7.0 14 75.55 51.87 438 55.02 -15.9EPR pfC EPRpC 1.44 5.9 ... 29.73 23.38 2 24.45 -9.2EPR pfE EPRpE 2.25 6.6 ... 37.59 33.48 1 34.32 -6.9EPR Pr pfG EPRpG 1.44 6.6 ... 25.23 21.60 13 21.94 -12.3EQT Corp EQT .12 .2 ...dd 67.84 43.70 3256 50.19 -11.8EQT GP n EQGP 1.03e 4.1 13 31.77 21.05 378 25.00 -7.1EQT Mid EQM 4.26f 7.6 11 78.75 55.40 581 56.26 -23.0ETF SITRis RISE ... ... ...q 24.97 22.59 3 24.77 +4.2ETF JrSil SILJ ... ... ...q 13.81 9.79 74 11.05 -2.6ETF Cyber HACK ... ... ...q 37.13 28.38 208 36.09 +14.1ETF BigD BIGD ... ... ...q 28.47 26.16 27.78 ETF MobP IPAY ... ... ...q 38.58 28.34 29 36.96 +5.9ETF M AlH MJ ... ... ... 39.72 26.02 150 28.70 -1.9ETF M Vid GAMR ... ... ... 51.93 37.03 12 47.34 -1.2ETF Drone IFLY ... ... ... 38.00 33.54 1 34.73 -7.1ETF AIPw n AIEQ ... ... ... 28.00 24.03 39 26.35 +1.8ETF MgT ef WSKY ... ... ... 35.50 31.34 1 33.45 -2.2Pure Fintch FINQ ... ... ... 29.73 26.88 28.95 BlStIsrTc n ITEQ ... ... ... 33.90 30.11 6 32.42 +2.5ETF Clim ETHO ... ... ...q 37.25 29.45 4 34.09 +.3ETFAlpAlt ALFA ... ... ...q 47.05 38.47 2 44.16 +3.2ChngFnDvr CHGX ... ... ... 20.37 18.02 1 19.05 +1.7ETF EmM n EEMD ... ... ... 28.41 24.66 2 25.54 -2.3ETF spx H n SPDV ... ... ... 28.19 25.00 21 26.30 +.6ETF AptF n FTVA ... ... ... 30.36 24.74 6 26.53 -2.2ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.48 -1.5NtDUSEq ef MXDU ... ... ... 28.40 25.93 4 26.82 -5.5NtRkBsInt ef RBIN ... ... ... 27.45 25.53 9 26.43 -3.7RsBsUSE ef RBUS ... ... ... 27.19 24.83 7 26.10 -4.0ETF RvCp n RVRS ... ... ... 16.76 14.84 7 15.74 -1.0ETF BrVl n BVAL ... ... ... 16.70 14.46 1 15.34 -3.4ETFDeepV DVP .66e 2.0 ...q 36.90 26.79 30 33.79 +3.0GlGoGld n GOAU ... ... ... 14.13 11.39 7 12.77 -1.8ETF OCIO n OCIO ... ... ... 27.81 25.44 26.45 -1.2ETF Seren ICAN ... ... ... 28.54 25.35 1 27.06 -.3PremisCap TCTL ... ... ... 31.57 27.35 0 29.60 -1.2AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.49 26.56 7 32.53 +7.3EtfAlphacln ALFI ... ... ...q 26.95 22.38 25.36 +1.6EtfUSGblJ JETS ... ... ...q 34.75 27.69 32 30.50 -6.3ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 4 31.44 -5.9EtfInfcMLP AMZA 2.08 28.4 ...q 10.57 6.55 1396 7.32 -15.0ETF BioPr n BBP ... ... ... 45.18 37.33 0 41.00 +1.1ETF ClinT n BBC ... ... ... 36.25 25.88 6 31.06 +9.3InfrCpPfd PFFR ... ... ... 25.13 23.61 4 23.87 -4.7EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 24.26 8 24.53 -2.8EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 24.58 6 25.32 -3.4Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.44 -4.1ETF PrMtl GLTR ... ... ...q 68.06 59.21 51 63.86 -1.8ETFS Com BCI ... ... ... 25.79 18.58 17 24.94 +1.9ETFS Comd BCD ... ... ... 27.04 23.25 26.77 +4.0ETFS EnCm BEF ... ... ... 27.63 22.55 27.63 +8.9ETFSGold SGOL ... ... ...q 132.10 117.19 36 127.70 +1.2ETF Pall PALL ... ... ...q 107.47 71.96 25 92.00 -9.4ETF Plat PPLT ... ... ...q 97.94 83.35 48 85.98 -2.8EagleCGr GRF .50e 2.4 ...q 8.59 7.11 4 7.48 -5.8EagleGrInc EGIF 1.31 8.6 ...q 17.45 14.83 20 15.27 -8.0EagleMat EXP .40 .4 24 122.49 86.51 459 98.96 -12.7EaglePtCr ECC .80 4.3 ... 21.60 17.28 58 18.50 -1.6EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 4 25.36 -1.8EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.25 -.2sEagleP27 n ECCY ... ... ... 26.50 24.80 13 25.30 -.4Earthstone ESTE ... ... ...dd 13.80 7.85 222 10.23 -3.8EastGvP n DEA 1.04 5.0 31 22.32 19.03 521 20.61 -3.4EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.9 32 95.03 76.88 432 89.78 +1.6EastChem EMN 2.24 2.2 14 112.45 76.11 1611 102.08 +10.2EastCh 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 2.95 221 4.95 +59.7Eaton ETN 2.64f 3.5 17 89.85 69.82 3820 75.03 -5.0EatVn 22 n EFL ... ... ... 10.09 9.08 11 9.55 +3.4EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 150 9.85 -1.5EV CAMu EVM .68 6.7 ...q 12.89 10.15 34 10.24 -11.0EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 16 10.67 -7.2EVCAMu CEV .71 6.2 ...q 13.01 11.23 6 11.40 -6.3EatnVan EV 1.24f 2.3 21 60.95 43.16 515 54.39 -3.5EV EnEq EOI 1.04 6.9 ...q 15.15 12.94 182 15.06 +3.8EV EEq2 EOS 1.05 6.4 ...q 16.85 14.13 153 16.51 +8.5EV FltRt EFT .91 6.0 ...q 15.33 14.03 125 15.08 +5.2EVFltRtIP EFF 1.13 6.8 ...q 17.55 15.93 6 16.69 +2.3EV LtdDur EVV 1.22 9.4 ...q 14.29 12.91 149 13.00 -4.8EV MAMu MAB .65 5.2 ...q 16.00 12.35 4 12.62 -4.5EVMAMu MMV .69 5.6 ...q 14.04 12.28 48 12.30 -6.2EV MIMu MIW .71 5.5 ...q 14.39 12.52 7 12.78 -5.1EVMIMu EMI .71 5.7 ...q 14.52 12.04 6 12.52 -2.4EVMuniBd EIM .77 6.6 ...q 12.99 11.60 182 11.67 -6.7 EVMuni2 EIV .70 6.0 ...q 12.95 11.47 36 11.56 -6.1EVMunTT ETX .85 4.5 ...q 21.20 18.81 16 19.05 -8.1EV MuIT EVN .85 7.3 ...q 13.13 11.39 128 11.65 -6.0EV NMuOp EOT 1.03 5.1 ...q 23.54 20.11 36 20.27 -10.0EV NJMu EMJ .75 6.4 ...q 13.52 11.51 6 11.67 -6.1EVNJMu EVJ .73 6.5 ...q 12.95 10.99 3 11.25 -4.1EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 2 10.72 -7.3EV NYMu ENX .72 6.5 ...q 13.34 11.01 48 11.11 -9.9EVNYMu EVY .74 6.2 ...q 13.56 11.84 16 12.00 -5.6EV OHMu EIO .70 6.1 ...q 14.70 11.35 10 11.46 -9.8EVOHMu EVO .73 5.9 ...q 14.11 12.10 4 12.41 -4.7EV PAMu EIP .77 6.5 ...q 13.35 11.62 7 11.83 -4.9EVPAMu EVP .73 6.4 ...q 12.66 11.27 7 11.32 -7.1EVRiskMgd ETJ 1.12 12.1 ...q 9.92 8.74 225 9.22 -4.3EV SrFlt EFR .95 6.5 ...q 15.06 14.01 92 14.72 +1.9EV SrInc EVF .42 6.2 ...q 6.87 6.31 78 6.73 +3.2EVShDur EVG 1.08 8.0 ...q 14.64 13.31 36 13.55 -5.6EVTxABdO EXD 1.16 11.8 ...q 11.98 9.17 27 9.86 -3.8EV TxAd EVT 1.74 7.8 ...q 24.43 21.01 149 22.35 -4.0EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 123 16.84 -2.8EV TxAOp ETO 2.16 8.4 ...q 26.83 22.60 38 25.65 +1.0EV TxDiver ETY 1.01 8.4 ...q 12.57 10.17 306 11.98 -1.7EVTxMGlo EXG .98 10.6 ...q 9.84 8.02 655 9.18 -2.1EVTxBWIn ETB 1.30 8.2 ...q 17.27 15.28 48 15.75 -5.9EVTxGBW ETW 1.17 10.1 ...q 12.74 11.15 162 11.61 -2.6EVTxBWOp ETV 1.33 8.9 ...q 15.69 14.19 167 15.01 -2.3EclipseRs ECR ... ... 19 3.10 1.23 1376 1.33 -44.6Ecolab ECL 1.64 1.1 31 150.46 125.05 2108 144.77 +7.9Ecopetrol EC .16e .7 ... 22.66 8.60 943 22.08 +50.9Edenor EDN ... ... ... 63.29 28.88 40 52.45 +5.5Edgewell EPC ... ... 11 78.04 42.00 637 44.05 -25.8EdisonInt EIX 2.42f 3.7 15 83.38 57.63 1150 65.52 +3.6EducRltTr EDR 1.56 4.7 25 40.84 30.07 804 32.91 -5.8EdwLfSci s EW ... ... 40 143.22 100.20 1517 127.36 +13.0eHiCarSvc EHIC ... ... ... 13.43 8.89 78 13.07 +13.08x8 Inc EGHT ... ... ...dd 20.55 10.30 510 20.25 +43.6ElPasoEl EE 1.34 2.6 22 61.15 48.05 142 51.05 -7.8ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 35 47.00 -3.6EldorGld g EGO .02e ... 10 3.76 .80 6558 .95 -33.6Electrmed ELMD ... ... 21 7.96 4.12 1 5.34 -12.0ElevCr n ELVT ... ... ... 9.48 5.90 192 7.64 +1.5EliLilly LLY 2.25f 2.8 26 89.09 73.69 5480 81.07 -4.0Elk HiQPfd EPRF ... ... ... 25.00 22.14 8 22.91 -3.5Elkh LoVl n LVHB ... ... ... 34.44 29.71 10 31.11 -3.9ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 67 114.95 79.71 754 96.87 +8.4EllingtnF EFC 1.76 11.8 11 17.00 14.12 66 14.92 +2.8EllingtRM EARN 1.48 13.0 9 15.74 10.23 55 11.37 -5.6Ellomay ELLO ... ... ... 11.09 7.52 8.39 -6.8EllswthFd ECF .80e 8.6 ...q 9.88 8.77 49 9.28 -1.4Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 13 23.94 -4.7eMagin EMAN ... ... ...dd 3.00 1.23 48 1.55 -6.1EAndinA AKO/A .68e 2.5 ... 28.25 21.51 0 27.03 +2.0EAndinB AKO/B .74e 2.5 ... 31.80 22.99 20 30.13 +2.9Embraer ERJ .13e .5 ... 28.55 17.58 1413 25.22 +5.4EmerExp n EEX .28 1.5 ... 24.56 18.19 92 19.27 -5.3EmergeES EMES 2.68m ... ...dd 14.35 5.65 382 7.30 +1.5EmergBio EBS ... ... 29 55.91 29.15 201 51.86 +11.6EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.9 25 74.45 57.24 4412 66.41 -4.7EmerR hs MSN ... ... ...dd 1.89 1.07 7 1.46 EmpOPES ESBA .34 2.0 ... 21.53 15.17 16 17.26 -16.5EmpOP60 OGCP .34 2.0 ... 21.30 15.28 4 17.35 -14.9EmpOP250 FISK .34 1.9 ... 21.26 16.24 17.45 -14.5EmpStRTr ESRT .34 2.0 45 21.66 16.23 1760 17.42 -15.1EmployH EIG .80 2.0 14 50.45 38.35 161 40.90 -7.9EElChile EOCC 1.07e 4.5 ... 29.41 21.65 39 23.84 -11.4EnLinkLP ENLK 1.56 10.7 ... 18.58 12.75 976 14.60 -5.0EnableMid ENBL 1.27 8.9 15 16.98 12.89 247 14.29 +.5EnbrdgEM EEQ 1.40t ... ...dd 17.65 8.51 494 9.78 -27.0EnbrdgEPt EEP 1.40 13.2 12 18.34 9.05 938 10.58 -23.4Enbridge ENB 2.68 ... ... 42.31 29.00 3919 30.27 -22.6EnCana g ECA .06 .5 21 14.31 8.01 7932 12.48 -6.4sEncompHlth EHC 1.00 1.6 23 62.34 42.21 1015 60.82 +23.1HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 50 3.39 1.94 1341 3.00 +25.5sEnduroRT NDRO 1.55e 41.3 10 3.65 2.18 125 3.75 +19.0EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 69.24 46.16 922 65.44 +13.7Energizer n ENR 1.16 2.0 20 64.00 40.64 741 57.36 +19.5Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.09 1.30 356 1.80 +.6EgyTrEq s ETE 1.22 7.7 19 19.50 12.80 2398 15.80 -8.5EngyTrfPt ETP 2.26 12.5 17 23.72 15.06 5003 18.02 +.6EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 15 12.47 7.30 756 11.61 +18.6EnersisAm ENIA .21e 1.9 ... 12.11 9.07 944 11.35 +1.6EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.57 5.03 450 6.22 +9.5EnerSys ENS .70 1.0 24 84.74 61.33 220 68.56 -1.5Engility EGL ... ... ...cc 35.63 21.19 101 25.42 -10.4EnLinkLLC ENLC 1.05f 7.1 13 20.00 13.80 277 14.85 -15.6Ennis Inc EBF .80 4.5 14 21.50 15.90 115 17.90 -13.7sEnovaIntl ENVA ... ... 23 29.35 11.15 744 29.30 +92.8EnPro NPO .88 1.2 42 94.79 65.12 106 75.15 -19.6ENSCO ESV .04 .7 ...dd 8.22 4.10 13715 5.65 -4.4Enservco ENSV ... ... ... 1.20 .27 476 1.11 +72.4EnSync ESNC ... ... ... .74 .31 58 .36 -8.3Entercom ETM .36 3.5 13 12.43 9.25 1548 10.15 -6.0EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 14 24.21 -3.7EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 2 23.85 -4.4EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 3 24.06 -4.6Entergy ETR 3.56 4.4 36 87.85 71.95 1057 81.59 +.2EntLA 66 ELC 1.22 5.0 ... 25.17 22.99 16 24.24 -2.3EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 8 24.85 -1.0EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 4 23.80 -4.1EntMS FtM EMP ... ... ... 25.49 23.00 9 24.14 -4.0EntgyNO n ENO ... ... ... 26.99 24.25 4 25.21 -1.6EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.62 -1.4EntgyTx64 EZT 1.41 5.6 ... 27.67 25.02 4 25.35 -4.4EntProdPt EPD 1.71f 6.4 21 29.51 23.10 5309 26.84 +1.2Entravisn EVC .20 4.3 47 7.90 4.35 328 4.65 -35.0EntrResc EGI ... ... ... .69 .21 22 .36 -40.1Envestnet ENV ... ... 44 60.28 33.95 205 54.30 +8.9EnviroStr EVI .20e ... 74 43.10 18.90 20 36.50 -8.8EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1789 37.17 +7.6Enviva n EVA 2.46f 8.9 ...cc 31.95 25.01 18 27.55 -.4EnzoBio ENZ ... ... ...dd 12.04 5.35 151 6.00 -26.4Equifax EFX 1.56 1.4 19 147.02 89.59 1318 112.05 -5.0EquityCmw EQC ... ... 31 32.35 27.96 635 30.99 +1.6EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.35 2 25.61 -2.8EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20f 2.5 27 91.94 79.78 397 89.16 +.2EqtyRsd EQR 2.16 3.5 20 70.46 54.97 2911 61.71 -3.2EquusTR EQS ... ... 30q 2.97 2.16 12 2.38 -.8EraGroup ERA ... ... 10 11.87 8.00 79 10.55 -1.9Eros Intl EROS ... ... ...dd 16.90 6.65 292 10.70 +10.9EscoTech ESE .32 .6 19 66.80 50.30 80 55.85 -7.3Espey ESP 1.00 3.8 54 27.10 21.07 5 26.55 +10.8tEssent ESNT ... ... 9 50.08 32.91 1167 32.96 -24.1EssexPT ESS 7.00 2.9 28 270.04 214.03 509 239.69 -.7EsteeLdr EL 1.52f 1.0 50 153.88 90.81 3015 148.09 +16.4Esterline ESL ... ... 16 102.70 67.15 154 71.85 -3.8EtfSilver SIVR ... ... ...q 17.70 14.92 203 15.91 -3.7EthanAl ETH .76 3.4 15 33.13 21.50 381 22.05 -22.9Etrac2xMtg MORL 3.31e 22.6 ...q 19.50 12.50 154 14.65 -17.0Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 1 69.82 -4.6Etr2xHomb HOML ... ... ...q 70.00 30.49 0 48.80 -18.9EtrCrdOil n OILX ... ... ... 39.68 25.90 39.40 +20.9EtHiDLwV HDLV 2.57e 10.2 ... 33.35 24.16 1 25.15 -21.9Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 52.97 -2.4Etr2xCEFd CEFL 2.88 18.0 ...q 18.98 15.40 95 15.96 -11.9EtrcDvsHi DVHL 2.85e 15.5 ...q 22.87 17.57 11 18.36 -9.2EtrWFxEn LMLP 1.90e 12.7 ... 19.00 13.31 20 14.96 -5.0EtracReit LRET 2.00e 9.2 ...q 27.57 19.32 2 21.66 -17.6UBS VlHdg XIVH ... ... ... 82.84 11.86 2 13.59 -82.4VelShSP46 BSWN ... ... ... 24.95 9.02 11.13 -37.7UBS VlVIX LSVX ... ... ... 33.40 12.32 14.60 -52.3Etr EnhGl FIHD ... ... ... 191.45 143.15 50 163.24 -5.1FI EnhEu n FIEE ... ... ... 202.02 156.75 1 172.84 -2.6Etr SP MLP MLPZ .06p ... ... 55.40 31.45 0 36.56 -14.7Etr MLP In MLPQ .08p ... ... 52.27 25.63 16 30.93 -17.9EtrAlerTRt 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 20.10 -3.6Etr2xLevLg LBDC 2.89e 18.9 ...q 20.88 13.65 0 15.27 -6.3EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 8 14.72 -16.9EtrSCHiDv SMHD 3.06e 18.5 ...q 22.04 14.27 40 16.52 -15.8Euronav n EURN 2.41e ... ...dd 9.65 6.90 386 8.15 -11.9EuroEqFd EEA .17e 1.7 ...q 10.88 8.95 0 9.74 -1.3EvansBc EVBN .92f 2.0 18 47.08 37.15 3 45.30 +8.1sEvercore EVR 2.00f 2.0 23 103.05 66.80 626 101.25 +12.5EverestRe RE 5.00 2.1 25 277.17 208.81 244 232.67 +5.2EveriHldgs EVRI ... ... ...dd 8.99 6.05 461 6.41 -15.0EversrceE ES 2.02f 3.4 20 66.15 55.93 2869 60.25 -4.6Evertec EVTC .40 2.2 15 19.53 12.60 665 18.25 +33.7EvolentH n EVH ... ... ...dd 27.50 10.30 607 16.50 +34.1sEvolPetrol EPM .40f 4.3 19 9.25 6.35 172 9.30 +35.8EvoquaWt n AQUA ... ... ...dd 25.36 20.24 419 20.43 -13.8ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 36 18.46 -5.2RxVlmxWk VMAX ... ... ... 31.03 2.69 1 21.80 +78.1Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.01 +3.7Ber US Rs n BERN ... ... ... 29.41 24.94 1 27.38 +1.9ExTTactUS HTUS ... ... ...q 29.30 24.04 10 26.32 -3.0ETF IndExp TETF ... ... ... 21.64 15.10 3 20.56 +8.0RxVlmxInF VMIN ... ... ... 46.55 2.37 115 2.87 -91.7ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 0 32.58 -.3ETEMeCmc EMQQ .02p ... ...q 43.50 30.63 81 37.26 -2.1Exelon EXC 1.38f 3.5 11 42.67 33.30 6674 39.68 +.7Express EXPR ... ... 25 11.34 5.28 1964 7.84 -22.8ExtendStay STAY .88f 4.5 48 21.28 16.27 2245 19.58 +3.1Exterran n EXTN ... ... ...cc 33.69 23.29 93 29.29 -6.8sExtraSpce EXR 3.12 3.5 22 90.04 71.34 753 89.59 +2.4ExxonMbl XOM 3.28f 4.2 17 89.30 72.16 15017 77.75 -7.0F -FB Finl n FBK .06p ... 16 45.43 32.84 48 39.83 -5.1FBL Fn FFG 1.84f 2.4 18 79.70 59.75 26 77.75 +11.6FCB Fin FCB ... ... 22 60.20 39.90 152 57.80 +13.8FGL Hldg n FG ... ... ... 12.25 8.65 284 9.53 -5.4FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0FMC Corp FMC .66 .8 15 98.70 69.94 1157 79.73 -15.8FNBCp PA FNB .48 3.7 16 14.99 12.02 2729 13.00 -5.9FNB FL pfE FNBpE ... ... ... 31.65 27.64 4 27.87 -4.7FTFQAntiB BTAL ... ... ...q 20.77 18.31 0 19.36 +.4FTFQMom MOM ... ... ...q 26.05 21.20 3 25.29 +5.2FTFQuSize SIZ ... ... ...q 21.94 19.25 19.75 -1.2FTFQValu CHEP ... ... ...q 27.13 23.73 24.87 -4.6FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 0 23.47 -5.6FqfOAsiaDv OASI .43e ... ...q 32.18 27.42 2 29.30 -2.3FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 10 24.85 -2.5FQFO USDv OUSA .20e ... ... 33.39 28.66 35 30.15 -5.5FS Invest FSIC .89 11.7 7 9.75 6.95 937 7.60 +3.4FTE Net n FTNW ... ... ... 26.25 14.50 46 16.00 -3.0sFTI Cnslt FCN ... ... 25 57.18 31.65 969 58.40 +35.9 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/Tuesday, May 1, 2018

PAGE 30

Fabrinet FN ... ... 10 47.02 24.02 416 28.21 -1.7FactsetR FDS 2.24 1.2 24 217.36 155.09 257 189.11 -1.9FairIsaac FICO .08 ... 47 179.58 131.14 239 173.18 +13.0FairmSant FMSA ... ... ...dd 6.21 2.47 1718 5.50 +5.2FangHldg SFUN .20e 4.0 ...dd 5.58 3.01 2114 5.00 -10.4Farmland FPI .51 6.7 69 10.86 7.15 227 7.62 -12.2tFarmln pfB FPIpB 1.50 6.0 ... 27.96 24.65 20 24.98 -3.1FedExCp FDX 2.00 .8 15 274.66 186.00 1600 247.20 -.9FedAgric AGM 2.32f 2.7 ... 92.57 54.51 27 85.51 +9.3FdAgricA AGM/A 2.32f 2.9 24 85.56 53.35 1 80.62 +10.8FAgMt pfA AGMpA 1.47 5.9 ... 26.88 24.75 1 25.06 -.3FAgMt pfB AGMpB 1.72 6.7 ... 28.80 25.52 2 25.81 -2.0FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.48 -4.8FedRlty FRT 4.00 3.5 20 135.59 106.41 550 115.85 -12.8FedRlt pfC FRTpC 1.25 5.7 ... 25.48 21.52 21 21.90 -13.0FedSignl FSS .28 1.3 26 24.18 15.47 174 21.66 +7.8FedInvst FII 1.08f 4.1 9 36.76 25.24 2130 26.47 -26.6FedPMu FMN .88 6.6 ...q 15.07 13.30 26 13.35 -4.9Ferrari n RACE ... ... ... 131.20 81.67 307 122.68 +17.0Ferrellgs FGP .40 10.9 ...dd 5.87 2.87 125 3.67 -14.3Ferro FOE ... ... 18 25.50 16.48 523 22.01 -6.7FiatChrys FCAU ... ... ... 24.95 10.17 6788 21.83 +22.4FibriaCelu FBR .09e .5 ... 22.05 8.88 1302 19.56 +33.1FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.42 12 48.56 -4.7FidLtdTm FLTB .98 2.0 ...q 50.75 49.26 23 49.37 -1.5FidTotBd FBND 1.20e 2.5 ...q 51.74 48.53 25 48.75 -3.0FidCnsDis FDIS .40e 1.0 ...q 42.99 34.62 120 40.52 +3.6FidCnsStpl FSTA .87e 2.9 ... 35.47 30.10 32 30.48 -11.2FidEnergy FENY .53e 2.6 ...q 21.69 17.01 612 20.51 +2.3FidFinan FNCL .60e 1.5 ...q 43.90 33.96 151 40.24 -1.3FidHlthCre FHLC .70e 1.7 ...q 44.44 35.85 60 40.17 +.5FidIndls FIDU .56e 1.5 ...q 41.28 33.06 87 36.85 -4.8Fid Val n FVAL ... ... ... 35.18 28.14 12 32.09 -2.3Fid Qual n FQAL ... ... ... 34.02 27.75 9 31.39 -1.3FidInfoTch FTEC .42e .8 ...q 56.55 42.25 558 51.88 +3.8Fid Moment FDMO ... ... ... 33.84 27.10 9 32.00 +2.3Fid LowVol FDLO ... ... ... 32.45 27.08 14 30.22 -1.2Fid RisR n FDRR ... ... ... 32.71 27.43 49 29.92 -2.4Fid CoreD n FDVV ... ... ... 30.41 26.10 19 28.75 +.2FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 71 23.02 -6.8FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 39 33.82 -2.0FidTelecm FCOM .76e 2.6 ...q 33.72 27.80 45 28.85 -6.7FidelMatls FMAT .53e 1.6 ...q 37.11 29.90 48 33.15 -5.4FidlNatFn FNF 1.20f 3.3 14 42.52 28.93 1402 36.83 -6.1FidNatInfo FIS 1.28 1.3 18 103.65 82.58 2906 94.97 +.9FidClayOp FMO 1.72f 14.7 ...q 15.43 10.27 100 11.76 -10.6Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.45 24.92 25.15 s58.com WUBA ... ... ...cc 87.65 39.68 1779 87.39 +22.1FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 3.0 21 62.71 41.51 792 51.11 -8.8FtBcp 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 ... ... 24 7.34 4.48 1615 7.22 +41.6sFstCash FCFS .88f 1.0 36 85.50 51.63 749 86.70 +28.5FstCwlth FCF .36f 2.4 23 15.67 12.05 498 15.14 +5.7FstData n FDC ... ... 9 19.23 14.73 32416 18.10 +8.3FstHorizon FHN .48 2.6 16 20.86 15.84 2283 18.30 -8.5FstHrz pfA FHNpA 1.55 6.2 ... 26.06 24.77 8 25.13 -.3FstInRT FR .87f 2.8 ... 32.91 27.49 1937 31.11 -1.1FMajSilv g AG ... ... ...dd 9.36 4.93 2511 6.48 -3.9FstRepBk FRC .72 .8 ... 105.52 84.56 636 92.87 +7.2FstRep pfB FRCpB 1.55 6.0 ... 25.63 25.47 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 48 25.60 +.3FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 3 26.25 +.5FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 2 25.56 -.9FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 7 24.76 -2.5FtRpBk pfG FRCpG ... ... ... 27.50 24.09 5 25.22 -2.4FtTr 22 n FIV ... ... ... 10.10 9.02 56 9.44 +3.4FtTrGlob FAM .90 8.2 ...q 12.15 10.98 16 11.04 -4.7FT MCGr FNY .15e .4 ...q 42.85 33.15 7 40.36 +3.0FT MCVal FNK .40e 1.2 ...q 37.68 32.00 2 34.68 -4.4FT Austrla FAUS .80e 2.5 ...q 34.27 29.69 32.43 -4.6FT SCGr FYC .04e .1 ...q 45.44 36.00 9 43.89 +3.2FT SCVal FYT .26e .7 ...q 38.64 32.07 13 36.10 -2.1FT MegaCp FMK .44e 1.3 ...q 36.82 28.74 1 33.33 -.5FTEurSelDv FDD 1.09e 7.6 ...q 14.79 12.90 99 14.38 +4.7FTDJMic FDM .49e 1.0 ...q 49.19 41.59 5 47.73 +.6FT DynEq FDEU 1.45 8.2 ...q 20.20 16.46 41 17.72 -5.3FtTEqCom ERM ... ... ... 23.64 19.74 3 21.68 -3.0FtT EqTact TERM ... ... ... 23.62 19.67 23 21.68 -3.0FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.34 485 19.42 -2.9FT HeitGl PRME ... ... ... 20.81 17.96 1 19.69 -1.3FT EM Sl n RNEM ... ... ... 59.26 51.56 0 54.97 +.9FT LgShEq FTLS .16e .4 ...q 41.72 35.06 19 38.60 -1.8FT PfInc n FPEI ... ... ... 21.03 19.44 18 19.50 -3.2FT VolIn n HDMV ... ... ... 36.34 32.75 3 34.67 +1.0FT VolD n HUSV ... ... ... 23.72 21.53 11 22.65 -1.4FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 89 22.82 -13.9FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 103 16.02 -10.1FtTrEnEq FFA .96 6.4 ...q 16.67 14.00 46 14.96 -7.6FTArcaBio FBT ... ... ...q 147.10 102.93 31 131.92 +5.9FTDJInet FDN ... ... ...q 131.99 91.45 424 123.84 +12.7FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 86 22.14 -2.8FT ConDis FXD .30e .7 ...q 45.57 35.72 30 40.52 -3.7FT ConStap FXG .75e 1.6 ...q 51.57 44.32 38 46.61 -4.2FT Engy FXN .33e 2.1 ...q 16.48 12.25 297 15.86 +2.5FT Fincl FXO .65e 2.1 ...q 32.92 26.94 88 31.04 -.9FT HlthCr FXH ... ... ...q 76.92 62.71 85 69.37 -.6FT IndPrd FXR .16e .4 ...q 42.74 33.68 128 38.48 -5.2FT Matls FXZ .37e .9 ...q 46.43 36.89 24 41.44 -5.5FT Tech FXL .13e .2 ...q 59.90 42.88 75 54.13 +5.5FT Utils FXU .67e 2.6 ...q 28.59 23.46 60 25.94 -.3FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 53 26.24 -.4FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 44.24 -2.7FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 433 22.70 -7.6FT HiLgSh FSD 1.20 7.9 ...q 18.12 14.91 88 15.11 -8.0FT USIPO FPX .32e .5 ...q 74.54 57.95 32 68.58 +.5FTChnd FNI .19e .5 ...q 43.90 33.20 15 38.90 -1.8FT Dow30 n EDOW ... ... ... 23.50 19.61 21.73 -1.8FT EngCn FLM .58e 1.0 ...q 63.91 52.97 0 59.35 -.3FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.26 42 47.30 -2.9FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.6 ...q 25.10 22.42 126 22.62 -7.2FT LCCore FEX .58e 1.0 ...q 62.82 51.10 133 58.41 -.2FT LCGr FTC .24e .4 ...q 67.59 52.62 39 63.54 +3.8FT LCVal FTA .82e 1.6 ...q 57.69 48.25 29 52.74 -3.5FT MLP&E FEI 1.42 10.9 ...q 16.50 11.68 216 12.99 -16.4FT MCCore FNX .51e .8 ...q 69.65 56.86 26 64.80 -1.4FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 123 28.20 -6.3FTFutStrt FMF ... ... ... 51.53 37.80 0 48.14 +1.1FstTrMtg FMY 1.02 7.6 ...q 14.48 13.41 10 13.47 -5.3FT MultCG FAD .20e .3 ...q 71.30 55.98 4 67.73 +3.2FT MultCV FAB .45e .8 ...q 59.34 50.27 4 54.66 -4.1FT MLPEn FPL 1.26 11.1 ...q 13.58 9.57 101 11.35 -4.3FT REIT FRI .39e 1.8 ...q 24.11 20.20 75 21.62 -7.1FT SCCore FYX .38e .6 ...q 64.05 52.79 23 61.09 -.1FTSpecFin FGB .70 11.6 ...q 7.64 5.65 102 6.02 -2.0FTStrHi2 FHY 1.32 10.9 ...q 13.90 11.99 40 12.09 -5.5FTrVL100 FVL .05e .2 ...q 25.04 20.76 21 22.85 -2.3FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 1521 29.86 -3.2FT EmOp FEO 1.40 8.9 ...q 17.42 15.45 4 15.65 -4.1FTrSenFlt FCT .72 5.4 ...q 13.70 12.62 71 13.29 +3.5FirstEngy FE 1.44 4.2 7 35.56 27.93 5722 34.40 +12.3Fitbit n FIT ... ... ...dd 7.32 4.51 10726 5.55 -2.8500.com WBAI ... ... ...dd 23.22 8.51 65 18.25 +80.5FiveOaks OAKS .40m 14.0 9 5.61 2.55 72 2.83 -29.3FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.98 2 25.29 +.3FvPntHld n FPH ... ... ... 16.74 12.00 106 13.30 -5.7FlagstarB FBC ... ... 32 40.06 28.43 278 34.55 -7.7F&C DynPf DFP 1.92 8.1 ...q 28.36 23.50 70 23.74 -11.0FlrtyPfdInc PFD 1.08 8.1 ...q 16.34 13.19 17 13.38 -10.7FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.68 37 10.69 -9.5FlrtyPfdSc FFC 1.63 8.8 ...q 22.44 18.31 110 18.49 -9.6FlrtyTotR FLC 1.63 8.5 ...q 22.51 19.14 31 19.21 -11.1Flanign BDL .25f 1.0 14 30.95 20.20 0 24.95 +5.7Fleetcor FLT ... ... 26 213.74 132.04 493 207.28 +7.7FlexUSTilt TILT 1.74e 1.6 ...q 118.93 98.52 13 110.22 -1.5FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 51.86 4 59.55 -.3FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 553 33.96 +2.0Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 344 24.31 -.2Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 86 24.64 -1.2tFlxCoreSl n BNDC ... ... ... 28.51 24.21 8 24.21 -3.4FlexEMTilt TLEH ... ... ...q 33.14 27.44 26 30.90 +.2FlxDMTilt TLDH ... ... ...q 30.34 26.89 6 28.74 -1.5FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 17 61.69 -1.7FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 13 46.62 -4.4FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.04 9 68.73 -.7FlxIntDvDf IQDE 1.15e 4.6 ...q 27.04 23.93 1 24.93 -2.3FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 26.05 2 28.25 -1.2FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 24.85 44 26.31 -1.8FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.45 2 43.47 -1.5FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 43.27 -2.1FlxQualDv QDF 1.22e 2.8 ...q 47.95 39.93 34 44.17 -1.9FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 87 75.30 -.2FlexSolu FSI ... ... 9 2.58 1.33 70 1.42 -22.1Flor&Dec n FND ... ... 58 58.28 32.72 336 55.59 +14.2tFlotek FTK ... ... ...dd 10.75 3.69 2851 3.57 -23.4FlowrsFds FLO .68 3.0 25 22.82 16.80 1924 22.61 +17.1Flowserve FLS .76 1.7 ...cc 50.43 37.51 1759 44.41 +5.4TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 43 62.09 37.04 1052 58.95 +14.1FlyLeasing FLY 1.00 8.1 11 14.65 11.54 102 12.29 -4.8FEMSA FMX .74e .8 ... 103.82 84.32 784 96.66 +2.9FootLockr FL 1.38f 3.2 18 77.71 28.42 2707 43.08 -8.1FordM F .60a 5.3 6 13.48 10.14 65972 11.24 -10.0ForestCA FCE/A .72f 3.6 16 26.30 19.24 3230 20.06 -16.8Forestar FOR ... ... 14 26.39 14.10 87 21.80 -.9ForsightEn FELP .13 ... ...dd 5.60 3.28 16 3.55 -18.8Fortis n FTS 1.70 5.1 ... 38.24 31.41 195 33.49 -8.7Fortive n FTV .28 .4 ... 80.31 60.40 1660 70.31 -2.8FortTrInf n FTAI 1.32 7.9 ...dd 20.13 15.39 67 16.64 -16.5FortunaSlv FSM ... ... 24 6.08 4.03 827 5.69 +9.0tFBHmSec FBHS .80f 1.5 19 73.62 54.79 2447 54.69 -20.1ForumEn FET ... ... ...dd 17.97 10.05 1674 12.60 -19.0FoundBld n FBM ... ... ... 16.88 11.03 53 14.05 -5.0FourCorP s FCPT 1.10 4.9 17 26.96 21.28 347 22.66 -11.8FourSeEd n FEDU 3.32 48.8 16 10.45 5.67 21 6.80 -24.4FrancoN g FNV .92 1.3 68 86.06 65.97 432 70.96 -11.2FrankCov FC ... ... ...dd 31.20 17.35 18 24.40 +17.6FrankFn n FSB .40p ... 17 44.30 30.30 76 33.70 -1.2FrankLibInt FLQH ... ... ... 28.16 23.58 25.05 -1.1FrankLibEm FLQE ... ... ... 35.59 29.30 4 32.60 -1.3FrankLibGl FLQD ... ... ... 30.47 27.37 1 28.01 -3.7FrankLbGlE FLQG ... ... ... 32.51 27.49 0 30.05 -1.7FrnL LoV n FLLV ... ... ... 32.50 28.32 29.97 -1.1FrnkLInvGr FLCO ... ... ... 24.89 23.64 0 23.69 -4.4FrnL 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 27.53 -1.7FrankRes BEN .92f 2.7 11 47.65 32.41 5610 33.64 -22.4FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 11.93 7.08 369 7.78 -27.6tFrkLtdDur FTF .74 6.7 ...q 12.13 11.06 144 11.06 -6.5 FrkUnv FT .47 7.0 ...q 7.39 6.68 31 6.75 -5.9FranksIntl FI .30 4.3 ... 9.15 4.93 1471 6.99 +5.1FrptMcM FCX .20 1.3 12 20.25 11.05 17562 15.21 -19.8FresenMd FMS .51e 1.0 ... 57.94 44.88 111 50.57 -3.8FDelMnt FDP .60 1.2 21 54.81 43.02 216 49.15 +3.1FriedmInd FRD .08 1.3 ...dd 6.79 5.05 13 6.15 +8.3Frontlne rs FRO .60e ... 33 6.54 3.79 446 4.33 -5.7FullerHB FUL .62f 1.3 24 58.74 46.62 483 49.47 -8.2FutureFuel FF .24a 2.1 14 16.39 11.32 49 11.70 -17.0G -GAMCO s GBL .08 .3 8 32.60 23.97 15 25.65 -13.5GATX GATX 1.76f 2.7 12 73.25 56.00 246 65.24 +5.0GATX 66 GMTA ... ... ... 27.00 22.81 7 25.23 -4.0GCP ApT n GCP ... ... 26 34.79 27.25 992 28.65 -10.2GDL Fund GDL .64 6.9 ...q 10.38 9.13 19 9.33 -4.1GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.4 29 24.37 18.83 11157 19.99 -14.5GGP Inc pfA GGPpA 1.59 6.5 ... 25.94 24.31 17 24.46 -3.1GMAC CpT ALLYpA 2.03 7.6 ... 26.90 25.26 199 26.59 +2.5GMS Inc n GMS ... ... 16 39.98 27.21 381 31.16 -17.2GNC GNC .80 22.5 3 10.95 3.13 1972 3.55 -3.8GP Strat GPX ... ... 27 31.25 20.30 23 20.85 -10.1GTT Comm GTT ... ... ...dd 62.32 28.30 204 48.05 +2.3GabCvInc GCV .48 7.8 ...q 6.47 4.91 14 6.17 +4.6GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 0 25.95 -2.0GabDvInc GDV 1.32 6.0 ...q 24.97 21.01 101 22.12 -5.5GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 3 25.71 -1.6GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.87 1 26.02 -1.2GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 6 25.08 -1.1GabelliET GAB .60 9.8 ...q 6.65 5.87 328 6.12 -1.1GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 1 25.50 -2.3GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 1 23.95 -3.0Gabeli pfJ GABpJ ... ... ... 26.72 24.42 4 25.05 -1.9GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 1 24.34 -3.1GabGSmM GGZ ... ... ... 13.61 11.60 8 12.06 -5.3GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 25.05 -1.7GabGUtil GLU 1.20 6.3 ...q 21.96 18.00 13 18.91 -11.2GabGUtil 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 16 9.65 -6.5GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 3 25.35 -1.8GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 0 25.83 -1.9GabMultT GGT .94e 10.1 ...q 10.09 8.27 42 9.35 +1.6GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.69 -2.2GabMul pfE GGTpE ... ... ... 25.30 22.97 1 23.55 -6.2GabUtil GUT .60 10.2 ...q 7.20 5.77 101 5.89 -17.0GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 1 25.22 -1.5GabUtil pfC GUTpC ... ... ... 26.19 24.54 1 24.93 -2.1Gasa rs GFA ... ... ... 12.99 5.53 26 6.81 -46.0Gain Cap GCAP .24 2.9 ...dd 13.26 5.56 777 8.16 -18.4Gallaghr AJG 1.64 2.3 27 72.77 54.50 832 69.99 +10.6GamGldNR GGN .84 16.5 ...q 5.81 4.80 387 5.08 -2.5GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 1 23.09 -7.0GamNRG&I GNT .84 13.0 ...q 7.23 6.00 13 6.46 -3.7GamNR pfA GNTpA 1.30 5.6 ... 26.27 22.77 0 23.38 -6.5GameStop GME 1.52 11.1 ...dd 25.31 12.20 3151 13.65 -24.0Gannett n GCI .64 6.6 ...cc 12.38 7.36 1482 9.67 -16.6Gap GPS .97f 3.3 14 35.68 21.02 4654 29.24 -13.6GardDnv n GDI ... ... ... 38.00 19.91 1280 31.63 -6.8Gartner IT ... ... 37 142.16 110.76 988 121.29 -1.5GasLogPt GLOP 2.09f 8.8 11 25.55 21.80 149 23.75 -4.0GasLPt pfA GLOPpA ... ... ... 27.24 25.06 7 26.10 GasLog GLOG .56 3.3 46 22.55 12.75 321 16.85 -24.3GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 26.60 GastarExp GST ... ... ...dd 1.40 .38 442 .68 -35.2Gastar pfA GSTpA 2.16 13.5 ... 20.50 6.40 14 16.04 -10.5Gastar pfB GSTpB 2.69 14.7 ... 23.50 8.46 10 18.30 -3.1GatesInd n GTES ... ... 34 18.72 15.61 236 15.66 -13.4GazitGlobe GZT .37e 3.9 ... 11.00 9.01 5 9.44 -10.4GeeGroup JOB ... ... ...dd 6.50 2.00 3 2.50 -10.1GencoSh rs GNK ... ... ...dd 17.25 8.47 97 16.00 +20.1Generac GNRC ... ... 18 53.78 33.77 643 45.01 -9.1GAInv GAM 1.15e 1.0 ...q 36.59 32.20 15 33.95 -1.3GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 1 25.91 -2.6GnCable BGC .72 2.4 37 30.18 14.95 1068 29.65 +.2GenDynam GD 3.72f 1.8 21 230.00 190.31 2570 201.31 -1.1GenElec GE .48 3.4 ...dd 29.47 12.73 48401 14.07 -19.5GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 33 24.50 -1.8GECap 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 4.5 12 60.69 43.18 4634 43.74 -26.2GenMoly GMO ... ... ...dd .53 .28 40 .37 +12.5GenMotors GM 1.52 4.1 ...dd 46.76 31.92 11814 36.74 -10.4GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 363 5.76 -13.0Gensco GCO ... ... 12 55.30 20.90 184 42.75 +31.5GenesWyo GWR ... ... 24 84.40 61.44 1195 71.20 -9.6GenesisEn GEL 2.88f 13.7 30 32.59 18.42 595 20.95 -6.3GenesisHlt GEN .24 15.8 ...dd 2.58 .60 298 1.52 +99.2GenieEn n GNE .30 7.2 ... 8.01 3.82 28 4.16 -4.6GenieE pfA GNEpA .64 8.6 ... 7.94 7.02 6 7.40 +.8Genpact G .30f ... 20 34.79 25.05 608 31.89 +.5GenuPrt GPC 2.88f 3.3 20 107.75 79.86 1940 88.32 -7.0Genworth GNW ... ... 2 4.15 2.66 2656 2.76 -11.3GeoGrp s GEO 1.88 8.4 13 33.40 19.05 774 22.50 -4.7GeoPark GPRK ... ... ... 15.39 6.48 197 14.68 +48.1GaPw 77 n GPJA ... ... ... 26.14 23.01 25 24.18 -5.6Gerdau GGB .02e .4 ... 5.32 2.60 3889 4.67 +25.5GerNew GF 1.23e .4 ...q 21.49 15.85 21 19.27 -.9GettyRlty GTY 1.28 5.1 14 29.89 22.68 125 25.05 -7.8GigCapit n GIG ... ... ... 10.22 9.60 9.73 +.9GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 27.08 281 29.13 -9.8Glatfelter GLT .52 2.5 16 23.85 16.53 104 20.89 -2.0Glaukos n GKOS ... ... ... 44.76 23.08 515 33.68 +31.3GlaxoSKln GSK 2.89e 7.2 ... 44.54 34.52 2382 40.11 +13.1GblBrCopp BRSS .24 .8 11 36.50 27.50 96 30.00 -9.4GlbMed n GMRE .20p ... ...dd 10.25 6.34 141 7.79 -5.0GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 1 24.55 -3.0GlobNetL n GNL .94 5.1 30 22.99 15.55 529 18.61 -9.6GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.29 6 24.60 -4.2GlobPtrs GLP 1.85 10.8 ...dd 20.87 15.17 43 17.20 +3.0GlobPay s GPN .04 ... 38 118.94 86.12 1346 113.05 +12.8GlbShipLs GSL .40 32.8 ...dd 1.94 .97 134 1.22 +5.2GlbShip pfB GSLpB 2.19 9.1 ... 25.36 20.00 7 24.14 +.9GlbXNordic GXF .83e 3.7 ...q 24.68 21.86 6 22.23 -2.1GbXSpDvE SDEM .63e ... ...q 17.90 15.17 1 16.33 +.3GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.16 -.6GblXEffic EFFE .16p ... ...q 27.69 24.99 26.12 -2.0GblXPortgl PGAL .36e 2.9 ...q 13.10 10.66 11 12.52 +5.3GblXColum GXG .41e 3.8 ...q 11.51 9.33 69 10.93 +9.1GblXEmFtr EMFM .40e 1.7 ...q 26.16 21.04 1 24.02 +.2GbXMLP&E MLPX .60 4.8 ...q 14.60 11.36 102 12.51 -7.9GblXChMat CHIM .24e 1.2 ...q 24.12 15.71 0 20.80 -.3GblXArg ARGT .09e .3 ...q 38.46 27.40 38 34.97 -1.0GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 43 24.62 -3.8GXSupInPf SPFF .99 8.3 ...q 12.96 11.70 72 11.86 -2.5GblXGuru GURU .28e .9 ...q 31.88 26.14 4 30.00 +1.0GbXGreece GREK .13e 1.2 ...q 11.56 8.57 766 10.67 +3.8GblXChCon CHIQ .12e .7 ...q 19.96 13.52 75 18.21 -2.5GblX MLP MLPA .90e 9.9 ...q 11.36 8.14 624 9.07 -8.0GblXFertil SOIL .25e 2.4 ...q 11.01 9.11 2 10.25 -2.7sGblXChiEn CHIE .41e 3.3 ...q 12.48 10.49 51 12.60 +11.0GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 185 20.75 -4.7GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.32 19 18.52 +2.9GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.55 17.84 +4.9GblXPakist PAK ... ... ...q 19.23 12.15 51 12.71 +2.7GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 1 14.89 -2.5GblXNorway NORW .83e 5.8 ...q 14.63 11.19 41 14.25 +8.5GblXScUS n SCIU ... ... ...q 32.53 27.62 4 31.02 +.3GblXScEu n SCID ... ... ...q 29.75 25.87 1 28.35 +2.3GblXScAs n SCIX ... ... ...q 27.08 23.76 2 25.95 +.2GblXScJp n SCIJ ... ... ... 33.72 28.34 1 31.72 +.1GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 10 24.16 -2.9GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 19 23.55 +8.5GbX US Inf PAVE ... ... ... 17.80 13.80 24 15.63 -6.9GblFound n BOSS ... ... ... 20.72 15.35 1 18.21 +5.1GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 49 25.93 -5.2GlbXSilv rs SIL ... ... ...q 37.30 28.21 88 30.58 -6.3GlbXLith rs LIT ... ... ...q 41.21 28.10 288 33.05 -14.7GbX Gold rs GOEX ... ... ...q 25.21 20.08 10 22.60 -3.0GbXUran rs URA ... ... ...q 16.36 11.81 224 13.34 -11.4GlblScape GSB .06 1.6 21 5.51 3.27 13 3.73 +5.1Globalstar GSAT ... ... ...dd 2.59 .53 4284 .61 -53.3GlobantSA GLOB ... ... 52 54.84 33.87 455 45.01 -3.1GlobusMed GMED ... ... 45 52.56 27.79 916 51.19 +24.5Glowpoint GLOW ... ... ...dd .65 .15 101 .20 -45.8GoDaddy n GDDY ... ... 92 65.37 38.34 1060 64.56 +28.4GolLinhs s GOL ... ... ... 14.48 4.13 363 10.95 +25.0GoldFLtd GFI .02e .5 ... 4.70 3.11 4370 3.82 -11.2GoldResrc GORO .02 .4 63 5.33 3.31 456 5.07 +15.2GoldStdV g GSV ... ... ... 2.07 1.25 495 1.55 -11.4Goldcrp g GG .24 1.8 18 15.55 11.64 7568 13.29 +4.1GoldenMin AUMN ... ... ... .68 .36 46 .41 -5.8GoldStr g GSS ... ... 6 .92 .56 1472 .71 -20.3GldFld GV ... ... 11 6.38 3.60 77 4.20 -14.3GoldS pfJ GSpJ 1.38 5.4 ... 28.35 25.43 31 25.70 -3.1GS BDC n GSBD 1.80 9.3 10 24.38 18.78 96 19.31 -12.9GS ActbtInt GSIE ... ... ...q 32.48 27.14 68 30.26 +.9GS ActEM GEM ... ... ...q 39.44 30.39 187 35.83 +.1GS ActEur GSEU .60e ... ... 33.94 29.38 1 32.10 +1.3GS ActJpn GSIY ... ... ... 36.02 29.37 0 34.37 +2.2GS US LgC GSEW ... ... ... 46.27 40.58 18 43.13 -.8GS HYBd n GHYB ... ... ... 50.32 48.05 3 48.62 -1.8GS CpBd n GIGB ... ... ... 50.44 47.97 2 48.23 -4.0GS ActLgC GSLC ... ... ...q 57.42 46.85 106 53.46 +.2GS 0-1Yr n GBIL ... ... ... 105.09 99.91 224 100.06 +.1GS Indus n GVIP ... ... ... 57.97 45.03 4 52.71 -.5GS SCap n GSSC ... ... ... 45.33 39.39 6 43.74 +1.0GSCI37 GSC ... ... ...q 26.50 17.55 26.16 +9.1GoldmanS GS 3.20f 1.3 23 275.31 209.62 2788 238.33 -6.4GoldS pfK GSpK 1.59 5.7 ... 30.09 26.86 36 27.67 -3.1GoldS pfN GSpN ... ... ... 28.34 25.95 19 26.14 -6.1GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 7 25.94 +.2GoldS pfC GSpC 1.02 4.5 ... 24.21 21.52 5 22.79 +.2GoldS pfA GSpA .96 4.4 ... 24.46 21.25 39 21.71 -3.7GoldS pfD GSpD 1.02 4.6 ... 24.16 21.46 52 22.32 -1.2GS MLPEn GER .64 10.3 ...q 8.29 5.25 434 6.20 +.8GS MLPInc GMZ 1.38 15.7 ... 10.66 7.55 165 8.78 -1.8GoodrPet n GDP ... ... ... 14.50 8.20 26 12.69 +16.3GormanR GRC .50 1.6 28 33.50 23.55 42 31.48 +.9vjGrace GRA .96 1.4 20 77.37 58.48 1643 68.44 -2.4Graco s GGG .53 1.2 14 49.69 34.89 779 43.99 -2.7GrahamCp GHM .36 1.7 14 24.03 17.97 29 21.58 +3.1GrahamH s GHC 5.32f .9 23 625.45 536.90 17 603.05 +8.0Graingr GWW 5.44f 1.9 25 309.80 155.00 818 281.35 +19.1Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 0 25.54 -5.2GrmPrTr rs GPT 1.50 6.4 ... 31.26 21.12 1637 23.50 -11.9GranTrra g GTE ... ... ...dd 3.32 1.93 1479 3.31 +22.6GranaMon GRAM .25e 7.5 ... 5.15 2.25 123 3.33 +16.8GraniteC GVA .52 1.0 31 68.58 45.14 710 52.38 -17.4GranitPnt n GPMT 1.52f 9.1 ... 19.30 16.15 139 16.64 -6.2GraniteRE GRP/U 2.30 ... ... 42.10 36.24 3 39.51 +1.1Gran Gld n BAR ... ... ... 142.87 123.68 2 131.84 +1.2GranCom n COMB ... ... ... 27.07 24.80 2 26.69 +2.0GranSP n COMG ... ... ... 32.29 24.96 1 29.68 +7.2 GrphTInt n EAF ... ... ... 16.95 14.44 461 15.98 +3.1GraphPkg GPK .30 2.1 15 16.74 12.65 4843 14.30 -7.4tGrayTelev GTN ... ... 6 17.80 11.25 888 11.30 -32.5GrayTvA GTN/A ... ... 15 15.30 10.00 1 10.00 -30.3GrtAjax n AJX 1.20 8.9 9 15.40 12.27 29 13.44 -2.7GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.20 -.7GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 300 1.23 -4.7GtPlainEn GXP 1.10 3.4 16 34.72 27.60 1428 32.73 +1.5GrtWstBcp GWB 1.00f 2.4 16 45.00 33.27 277 41.14 +3.4GreenDot GDOT ... ... 43 69.37 33.99 235 60.81 +.9GreenTrH n GHG ... ... ... 13.05 10.75 187 11.00 -15.1GreenbCos GBX .92f 2.1 9 54.45 41.45 313 43.85 -17.7Greenhill GHL .20 1.0 ...dd 25.30 13.80 437 20.30 +4.1Greif A GEF 1.68 2.9 20 65.60 47.97 375 58.52 -3.4Greif B GEF/B 2.51e 4.0 20 71.95 52.50 2 62.95 -9.2Griffon GFF .28f 1.4 21 24.50 17.45 88 19.90 -2.2Group1 GPI 1.00f 1.5 9 84.47 51.62 246 65.35 -7.9GrubHub GRUB ... ... ...cc 112.41 41.35 2717 101.14 +40.9GAeroPac PAC 2.78e 2.7 ... 119.87 87.66 53 104.17 +1.4GpoASur ASR 3.31e ... ... 229.45 165.93 62 179.80 -1.5GpoAvalAc AVAL .40 4.5 ... 9.51 7.86 134 8.86 +4.2GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 3 9.66 +3.4GpSuprvi n SUPV ... ... ... 33.85 16.11 704 27.94 -4.7GpTelevisa TV ... ... ... 27.37 14.20 1410 17.92 -4.0GuangRy GSH .63e 2.1 ... 37.43 24.43 2 28.95 -13.3Guess GES .90 3.9 ...cc 24.01 9.56 803 23.29 +38.0GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 30 21.45 -5.6Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 6 24.21 -2.7GugCrdAllo GGM 2.18 10.1 ...q 24.03 21.08 22 21.47 -2.1GuggChina YAO .54e 1.5 ...q 39.91 27.55 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 7.72 183 8.34 -6.3GugChinTc CQQQ .60e 1.0 ...q 67.24 43.91 80 57.20 -5.6GugWater CGW .48e 1.4 ...q 36.40 31.90 33.82 -4.8GugCdnEn ENY .49e 6.1 ...q 8.98 7.25 11 8.03 -4.3GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.90 4 26.04 -5.6GugSolar TAN .83e 3.4 ...q 26.70 17.50 42 24.62 -2.0GugShippg 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 13.25 16.15 +8.8GugChinSC HAO .76e 2.5 ...q 33.23 24.36 20 30.63 +3.5GugChRe TAO .40e 1.3 ...q 33.38 23.40 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 6 37.85 +1.4Gug 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 3.2 ...q 48.78 40.99 0 43.11 -9.0GugMultAs 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 8 44.76 +2.9GugEShDur 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 10.57 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 41.13 46.41 -.2GugStrOp GOF 2.19 10.5 ...q 21.85 18.80 179 20.84 -3.4Guidewire GWRE ... ... ...dd 92.65 60.15 275 84.62 +14.0GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.08 17.80 23 34.00 +19.3H -HCA Hldg HCA .35p ... 15 106.84 71.18 3187 95.74 +9.0HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 66 41.89 +40.1HCP Inc HCP 1.48 6.3 13 33.67 21.48 4815 23.36 -10.4HDFC Bk HDB .37e .4 ... 110.77 81.77 472 95.81 -5.8HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 0 26.18 -1.1HFF Inc HF 1.80e ... 17 51.74 30.06 444 35.14 -27.8HMG HMG ... ... ...dd 16.33 8.94 0 13.22 +5.8HNI Corp HNI 1.14 3.4 16 46.53 31.16 184 33.39 -13.4HP Inc HPQ .53 2.5 13 24.75 17.10 7529 21.49 +2.3HRG Grp HRG ... ... ...dd 19.77 9.42 7740 11.24 -33.7HSBC HSBC 1.50e 3.0 ... 55.89 42.61 1108 50.26 -2.7HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 24 25.72 -.4HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 30 26.47 -3.2HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 140 26.29 -2.0sHaemonet HAE ... ... 72 79.14 38.47 446 78.04 +34.4HalconRes wt HK/WS ... ... ... 1.49 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 1709 5.37 -29.1Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 7945 52.99 +8.4HalyrdHlt HYH ... ... 23 50.99 35.24 561 47.37 +2.6HamBchBr HBB .34 1.5 ... 41.00 20.97 29 22.25 -13.4HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 25 38.75 -1.5HanJS JHS .87e 6.4 ...q 15.12 13.60 45 13.61 -8.4HanJI JHI 1.45e 8.8 ...q 18.85 16.42 15 16.50 -5.7HanPrmDv PDT 1.08a 7.1 ...q 17.33 14.50 46 15.15 -11.6HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 58 20.45 -4.5HanPfd2 HPF 1.68 8.5 ...q 22.71 19.39 80 19.84 -7.7HanPfd3 HPS 1.47 8.2 ...q 19.48 16.80 52 17.78 -5.2HanTxAdv HTD 1.45 6.5 ...q 26.79 21.00 104 22.16 -10.1Hanesbds s HBI .60 3.2 9 25.73 17.16 9258 18.47 -11.7HannArms HASI 1.32 6.8 27 25.28 17.33 270 19.41 -19.3HanoverIns THG 2.16 1.9 62 121.39 79.23 166 114.85 +6.3HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 1 25.24 -.3HarleyD HOG 1.48f 3.6 13 56.95 40.53 1837 41.13 -19.2HarmonyG HMY .05 ... ... 2.53 1.56 2484 2.03 +8.6HarrisCorp HRS 2.28 1.5 28 170.54 106.18 744 156.42 +10.4Harsco HSC .20m 1.0 52 23.20 13.55 646 20.45 +9.7HarteHk rs HHS ... ... ... 14.40 7.27 2 9.13 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.26 -2.0HrtMuOp n HMOP ... ... ... 42.46 39.53 39.64 -1.3HartfFn42 HGH 1.97 6.8 ... 32.00 28.57 36 28.98 -1.0HartfdFn HIG 1.00 1.9 18 59.20 48.36 2828 53.84 -4.3HartfFn wt HIG/WS ... ... ... 53.33 42.50 51.29 -.5Haverty HVT .72f 4.0 19 27.23 17.70 68 18.15 -19.9HavertyA HVT/A .38a 2.1 14 27.10 18.00 18.50 -20.8HawaiiEl HE 1.24 3.6 24 38.72 31.71 400 34.69 -4.0Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 106 5.10 -14.3HlthcrRlty HR 1.20 4.3 44 36.25 26.27 1508 27.83 -13.4HlthcreTr HTA 1.22 4.9 45 32.84 24.19 2173 24.99 -16.8HeclaM HL .01e .3 ...dd 6.16 3.25 6334 3.83 -3.5HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 53.75 +1.4Heico s HEI ... ... ... 93.16 56.47 291 87.85 Heico A s HEI/A ... ... 56 78.65 47.00 142 72.15 HelixEn HLX ... ... 3 8.70 4.82 1836 7.72 +2.4HelmPayne HP 2.80f 4.0 ...dd 75.02 42.16 1264 69.55 +7.6Hemisphrx rs HEB ... ... ... .74 .28 457 .32 -9.0HennCap n HCAC ... ... ... 10.49 8.97 118 9.95 +1.5HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 52 10.65 +2.7sHerbalife HLF ... ... 23 106.39 60.71 625 105.73 +56.1HercHld n HRI ... ... ... 72.99 33.27 268 52.65 -15.9HercTGC HTGC 1.24 10.0 14q 13.97 11.55 293 12.40 -5.5HercTG 24 HTGX 1.56 6.2 ... 25.85 25.02 7 25.06 -2.2HeritageIns HRTG .24 1.5 ...dd 19.15 8.85 103 15.70 -12.9Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 1 24.10 -4.1Hersha rs HT 1.12 6.0 14 19.87 16.60 549 18.78 +7.9Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 8 23.32 -5.4Hersha pfE HTpE ... ... ... 26.40 22.66 2 23.14 -6.5Hershey HSY 2.62 2.9 20 116.49 91.40 1284 91.94 -19.0HertzGl HTZ ... ... ... 27.27 8.52 2449 21.90 -.9Hess HES 1.33f 2.3 ...dd 59.56 37.25 5365 56.99 +20.1Hess pfA HESpA ... ... ... 67.42 48.24 354 65.15 +12.6HessMidP n HESM 1.33f 6.5 19 26.05 18.32 34 20.34 +2.7HP Ent n HPE .56f 3.3 43 19.48 12.70 12466 17.05 +18.7Hexcel HXL .50 .8 24 69.52 49.20 510 66.47 +7.5Hi-Crush HCLP 1.05e 8.7 13 15.45 7.25 1071 12.10 +13.1HighPtRs HPR ... ... ...dd 7.38 2.66 2306 6.91 +34.7HighlFlR n HFRO ... ... ... 16.60 15.00 219 15.94 +2.8HighwdPrp HIW 1.85 4.2 19 53.34 41.34 790 44.02 -13.5Hill Intl HIL ... ... ...dd 6.00 4.25 42 5.30 -2.8Hill-Rom HRC .80f .9 22 91.11 71.91 781 85.83 +1.8HillenInc HI .83 1.8 22 49.35 34.65 249 46.35 +3.7HillmCT pf HLMp 2.90 8.5 ... 36.95 29.63 2 34.27 -.2HilltopH HTH .28 1.2 12 28.32 21.47 578 22.42 -11.5HilGrVa n HGV ... ... ... 47.75 32.20 1173 43.00 +2.5Hilton HLT .60 .8 40 88.11 60.51 3476 78.84 -1.3HoeghLP HMLP 1.72 9.6 11 20.00 15.33 214 17.85 -4.3Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 50 25.80 -4.1HollyEngy HEP 2.62f 8.9 14 36.05 26.09 144 29.31 -9.8HollyFront HFC 1.32 2.2 15 62.24 23.46 3449 60.69 +18.5HomeDp HD 4.12f 2.2 25 207.61 144.25 4173 184.80 -2.5Honda HMC .84e 2.4 ... 37.29 27.05 506 34.36 +.8HonwllIntl HON 2.98 2.1 64 165.13 129.00 3235 144.68 -5.7Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 27 47.65 33.85 167 44.70 +1.4tHorizGbl n HZN ... ... 36 19.26 7.56 179 7.47 -46.7HorizFn22 n HTFA ... ... ... 25.93 25.26 1 25.88 +1.9HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.9 ... 52.96 46.37 2 48.83 -2.9HorGKWld KLDW ... ... ...q 35.73 29.76 18 34.13 +2.0HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.35 4 20.63 -3.6JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.15 -.6Hormel s HRL .75 2.1 22 38.00 29.75 3542 36.25 -.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 31

Hornbeck HOS ... ... ...dd 4.87 1.51 127 3.60 +15.8HostHotls HST 1.00a 5.1 16 21.53 17.26 6454 19.56 -1.5HoulihnL n HLI .80 1.8 18 52.81 32.72 177 44.50 -2.0HstnAEn HUSA ... ... ... 1.05 .22 195 .24 -27.0HovnanE HOV ... ... ...dd 3.41 1.66 881 2.01 -40.0HHughes HHC ... ... 28 140.38 114.28 118 135.30 +3.1HuanPwr HNP 2.45e 9.4 ... 31.85 23.64 59 26.12 +4.5tHubbell HUBB 3.08 3.0 20 149.03 103.89 912 103.86 -23.3HubSpot HUBS ... ... ...dd 124.45 63.00 446 105.90 +19.8HudBayM g HBM .02 ... 10 10.25 4.60 867 6.95 -21.0HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.0 27 36.14 28.25 1016 32.87 -4.0HugotnR HGT .09e 14.1 2 2.10 .55 134 .64 -54.3sHumana HUM 2.00f .7 25 299.67 223.40 623 294.18 +18.6HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 6 38.99 +1.7HuntgtnEco HECO .47e .2 ...q 44.87 38.35 41.50 -.4HuntgtnIng HII 2.88 1.2 23 276.69 183.42 386 243.21 +3.2Huntsmn HUN .65f 2.2 11 36.09 23.12 4647 29.77 -10.6Hyatt H ... ... 36 83.02 54.38 658 76.87 +4.5HysterYale HY 1.21 1.7 19 93.90 62.62 26 71.20 -16.4I -IAMGld g IAG 1.52f 27.8 91 7.25 3.64 3588 5.46 -6.3ICICI Bk IBN .16e 1.9 ... 11.26 7.89 3075 8.51 -12.5IDT Cp IDT 1.00f 18.5 ... 17.71 5.23 169 5.42 -48.9IEC Elec IEC ... ... ...cc 5.05 3.35 6 4.42 +7.3ING ING .14e .8 ... 20.58 16.39 1535 16.79 -9.0ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 25 25.37 -.7ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 30 25.58 -.5ION Geo rs IO ... ... ...dd 32.45 3.20 129 28.80 +45.8iPInvVix 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 24.99 -1.0IQ HdgMult QAI ... ... ...q 33.13 29.04 78 30.40 -.1IQ Hedge MCRO ... ... ...q 27.20 25.39 26.38 -.6IQ HdgLgS QLS ... ... ...q 24.53 20.46 3 21.99 +.4IQ Ch SC n CSML ... ... ... 29.58 23.89 92 27.17 -3.1IQ HdgEv QED ... ... ...q 22.00 20.60 20.90 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 24.34 -3.2IQ CorePl n AGGP ... ... ... 21.05 18.96 21 19.10 -4.3IQ CoreBd n AGGE ... ... ... 19.88 18.43 18.59 -5.0IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 24.23 -.7IQ 50HJpn HFXJ ... ... ...q 23.96 19.44 22.34 -1.0IQ 50HgEur HFXE ... ... ...q 21.45 19.05 1 20.23 -.5IQ 50HIntl HFXI ... ... ...q 22.80 20.00 93 21.62 -.1IQ RealRtn CPI ... ... ...q 27.85 27.15 14 27.51 +.3IQUSReSC ROOF 1.43e 5.9 ...q 27.88 22.60 10 24.17 -8.2IQMrgArb MNA ... ... ...q 31.92 29.98 53 30.78 -.9IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 0 34.10 -2.4IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.00 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 42 27.69 -3.1IQVIA Hldg IQV ... ... 12 110.67 81.74 1089 95.76 -2.2IRSA IRS ... ... ... 32.97 21.22 60 22.95 -22.5iShGold IAU ... ... ...q 13.11 11.61 13789 12.62 +.9siShGSCI GSG ... ... ...q 17.55 13.16 3000 17.42 +7.0iSAstla EWA 1.01e 4.6 ...q 24.19 21.07 3278 22.19 -4.2iSAstria EWO .37e 1.5 ...q 27.41 19.91 31 25.21 +2.3iShBelg EWK .51e 2.5 ...q 23.00 19.33 68 20.81 -1.0iShBrazil EWZ .67e 1.6 ...q 47.85 31.78 10022 42.30 +4.6iShCanada EWC .48e 1.7 ...q 30.60 25.58 2151 28.13 -5.1iShEMU EZU .86e 1.9 ...q 47.13 40.00 9218 44.33 +2.2iSFrance EWQ .58e 1.8 ...q 33.73 28.48 895 32.68 +4.7iShGerm EWG .60e 1.8 ...q 35.87 30.08 1847 32.46 -1.7iSh HK EWH .61e 2.4 ...q 26.93 22.83 3889 25.71 +1.1iSh SKor EWY .65e .9 ...q 79.07 64.44 2304 75.60 +.9iShMexico EWW .78e 1.5 ...q 57.82 47.79 2281 51.60 +4.7iShNeth EWN .66e 2.1 ...q 34.09 28.62 399 32.13 +1.3iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 289 47.13 -1.4iShSoAfr EZA 1.02e 1.5 ...q 76.53 54.81 422 65.84 -5.9iShSpain EWP .99e 3.0 ...q 36.38 31.52 850 33.26 +1.5iSSwedn EWD .76e 2.3 ...q 36.71 32.02 728 32.85 -3.1iShSwitz EWL .75e 2.2 ...q 37.84 33.43 484 34.04 -4.3iShFrntr100 FM .30e .9 ...q 36.19 28.36 400 33.33 +.6iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.33 17 49.90 -1.1iShxUSH bt HYXU .92e 1.7 ...q 57.19 48.35 5 54.84 +.7tiShEMCBd bt CEMB 2.28 4.6 ...q 51.78 49.24 26 49.11 -4.1tiShEMkHY EMHY 3.98 8.3 ...q 51.12 48.14 66 48.11 -3.7iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 0 46.62 -6.9iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.21 56 41.49 -.8iShGblSilv SLVP .29e 2.8 ...q 12.02 9.34 17 10.51 -3.0iShGblEnP FILL .59e 2.6 ...q 23.37 17.81 6 22.90 +6.3iShGblAgri VEGI .55e 1.9 ...q 31.00 25.88 10 28.79 -1.9iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.02 4 87.78 -.4iShEMktSC EEMS .89e 1.7 ...q 57.36 45.11 47 52.53 -1.1iShEMkBd LEMB .42e .9 ...q 50.78 45.39 55 48.71 +1.1iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 83 83.47 -1.0iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.06 501 61.14 +.6iShJpnSC SCJ 1.81e 2.2 ...q 85.34 67.92 26 81.45 +2.1iShThai THD 1.88e 1.9 ...q 103.71 76.35 272 97.47 +5.4iShIsrael EIS .81e 1.7 ...q 55.29 46.67 4 48.99 -4.5iShChile ECH .71e 1.3 ...q 56.53 41.34 312 53.78 +3.1iShBRIC BKF .54e 1.2 ...q 50.94 36.00 26 44.99 +1.1iShsUSA EUSA .67e 1.2 ...q 59.06 49.32 223 55.25 -.3iShSilver SLV ... ... ...q 17.14 14.44 13940 15.38 -3.8iShS&P100 OEF 1.92e 1.6 ...q 127.67 104.39 606 116.39 -1.9iShMrnLV JKF 2.46e 2.4 ...q 112.57 93.14 2 101.22 -4.1iShAcwiMV HACV ... ... ...q 29.95 27.42 28.97 -2.7iShMrnLG JKE 1.20e .7 ...q 173.88 135.71 18 165.59 +5.8iShMrnLC JKD 2.24e 1.5 ...q 167.90 142.15 9 152.69 -3.9iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 3 16.55 +1.6iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.68 14 18.01 -3.4iShSPTUS s ITOT ... ... ...q 65.40 53.79 671 60.65 -.8tiShSTNtMu SUB .86 .8 ...q 106.40 104.38 96 104.36 -.5iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.81 23 111.04 -1.8iShTIPS TIP 1.69e 1.5 ...q 115.26 111.28 2128 112.61 -1.3iShChinaLC FXI .87e 1.9 ...q 54.00 37.61 21683 46.93 +1.6iShTransp IYT 1.70e .9 ...q 206.73 157.65 139 187.70 -2.1iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 1 52.60 +4.1iSCorSP500 IVV 4.38e 1.6 ...q 288.69 236.91 3836 266.31 -.9iSMornMC JKG 2.32e 1.3 ...q 194.94 164.85 5 180.23 -2.9iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.60 4687 106.00 -3.0iShEMkts EEM .59e 1.3 ...q 52.08 39.82 48582 46.92 -.4iShiBoxIG LQD 3.87 3.4 ...q 121.85 114.55 6389 115.22 -5.2iSKokusai TOK 1.60e 2.5 ...q 69.65 59.08 0 64.96 +.5iShCorUSTr GOVT .33 1.3 ...q 25.60 24.34 1129 24.46 -2.5iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.00 14 58.23 -3.8iShGblTech IXN 1.10e .7 ...q 171.45 129.32 90 157.51 +2.5iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.22 3 50.49 -4.5iSMrnMCG JKH .59e .3 ...q 220.00 176.47 1 208.00 +2.7iShIndones EIDO .35e 1.4 ...q 30.61 25.18 629 25.36 -10.8iSSP500Gr IVW 2.03e 1.3 ...q 166.51 133.53 440 155.45 +1.8iShNYMun s NYF ... ... ...q 56.36 54.26 12 54.43 -2.4iShGblHcre IXJ 2.72e 1.4 ...q 123.12 105.07 29 112.16 -.3iShGblFin IXG 1.28e 1.8 ...q 76.01 60.11 25 69.30 -.9iShUSAQlt QUAL 1.04e 1.3 ...q 88.63 72.48 172 81.63 -1.5iSSPGlbEn IXC 1.01e 2.7 ...q 38.40 30.34 343 37.04 +4.2iShCalMn s CMF ... ... ...q 59.75 57.68 66 57.90 -2.1iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.48 14 49.83 -2.8iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.92 5 82.79 -1.3iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.66 566 43.71 -3.3iShNANatR IGE .85e 2.4 ...q 38.02 30.59 113 35.64 +.6iSh JPXNik JPXN ... ... ... 70.78 56.80 4 65.81 +1.3iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.54 137 82.34 -1.5iShLatAm ILF .60e 1.6 ...q 39.54 28.00 724 36.69 +7.4iShUSAMo MTUM .81e .8 ...q 113.60 85.00 491 106.45 +3.2iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 7 157.98 -.9iShPhilpns EPHE .20e .6 ...q 40.19 32.21 126 33.81 -12.9iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 1097 109.89 -3.8iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 675 107.97 -2.5iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 0 44.65 +2.4iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.25 5 50.69 -3.3iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 79 39.59 +.2iShAsia50 AIA 1.02e 1.5 ...q 72.96 54.60 39 67.27 +1.9iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 8321 119.10 -6.1iSRTop200G IWY .82e 1.1 ...q 79.55 62.57 54 74.10 +1.3iShRTop200 IWL 1.02e 1.7 ...q 66.19 54.04 2 61.00 -.8iShIntSelDv IDV 1.51e 4.1 ...q 35.93 32.12 365 34.01 +.7iS Eafe EFA 1.66e 2.3 ...q 75.27 64.56 21731 70.74 +.6iShGerSC bt EWGS .69e 1.1 ...q 70.42 50.16 6 64.85 +.8iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.00 373 86.83 -2.6iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.56 7 60.28 -6.9iSRusMCG IWP 1.02e .8 ...q 130.04 104.55 229 121.73 +.9iShNorC bt ENOR .58e 2.1 ...q 28.74 21.48 19 28.02 +8.6iShRusMid IWR 2.85e 1.4 ...q 220.02 185.54 143 206.07 -1.0iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 1 170.59 -2.0iShIreland EIRL .55e 1.2 ...q 50.12 42.67 13 47.03 -2.0iSCorSPMid IJH 1.89e 1.0 ...q 199.91 167.88 1052 186.96 -1.5iSh10yCBd CLY 2.67 4.6 ...q 63.67 58.15 27 58.64 -7.2iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 12373 85.70 -1.8iShFinlC bt EFNL .51e 1.2 ...q 43.75 38.15 23 43.56 +10.5iShSft IGV .12e .1 ...q 183.23 131.00 165 173.69 +12.4iShCorUS n FTY ... ... ... 51.01 43.20 56 45.72 -7.8iShDenC bt EDEN .81e 1.2 ...q 71.11 60.01 57 66.92 -1.0iShNetw IGN .25e .5 ...q 55.29 43.74 6 51.75 +6.7iShNATch IGM .73e .4 ...q 195.60 142.10 32 180.90 +7.2iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 7 58.06 -6.7iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 124 25.30 -.1iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 167 93.97 -7.3iShKLDSoc DSI 1.11e 1.1 ...q 106.16 86.76 84 98.25 iShGbl100 IOO 2.14e 2.3 ...q 98.94 83.62 21 92.21 -.4iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 13 25.39 iShConsSv IYC 1.50e .8 ...q 198.53 160.53 17 185.44 +3.5iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.84 2 110.31 -3.2iShIndia bt INDA .24e .7 ...q 38.21 31.54 4513 34.95 -3.1iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 2098 120.34 -3.2iSMrnSCG JKK .87e .5 ...q 193.05 153.86 12 184.04 +2.6iShPoland EPOL .42e 1.7 ...q 30.19 23.14 436 24.83 -8.3iSMCGth IJK 1.88e .9 ...q 230.66 189.87 58 215.67 -.1iShIntGvC GVI 1.99 1.9 ...q 111.75 107.29 85 107.52 -2.0iSR1KGr IWF 1.45e 1.1 ...q 146.15 115.57 1907 136.45 +1.3iSIndiaSC bt SMIN .10e .2 ...q 55.13 41.90 31 49.02 -6.8iSRus1K IWB 2.36e 1.6 ...q 159.31 130.93 856 147.24 -.9iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 662 124.13 -1.3iSR2KGr IWO 1.36e .7 ...q 201.80 160.19 2415 190.99 +2.3iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.51 12 129.95 -4.5iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1181 51.03 +.4iShR2K IWM 1.77e 1.2 ...q 160.63 134.12 15305 153.32 +.6iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 246 84.46 -6.3iShChina MCHI .61e .9 ...q 76.72 50.65 3032 66.85 +.5iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 888 74.10 +1.5iSRus3K IWV 2.47e 1.6 ...q 169.20 139.27 213 156.84 -.8iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.33 12 68.61 -2.1iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 22 130.42 -1.8iSUSAMinV USMV .87e 1.7 ...q 55.45 47.79 2186 52.04 -1.4iSMrnSCV JKL 2.98e 2.1 ...q 158.15 134.66 3 144.43 -5.1iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 79 155.42 -2.9iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 25 50.05 +1.0iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 371 27.39 -6.9iShTech IYW 1.20e .7 ...q 184.45 138.25 131 168.01 +3.2iShGblIndl EXI 1.40e 1.5 ...q 100.28 81.71 15 90.37 -2.7iShGblCStp KXI 2.19e 2.2 ...q 109.16 96.44 13 98.20 -7.3iShREst IYR 2.76e 3.6 ...q 83.27 71.27 7620 75.64 -6.6iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 87 114.26 +4.5iSh0-5Tips STIP ... ... ...q 101.11 99.37 50 99.83 iShHmCnst ITB .09e .2 ...q 46.56 32.02 2354 38.43 -12.1iShInds IYJ 1.65e 1.2 ...q 158.32 125.23 100 141.55 -4.0iShAerosp ITA 1.31e .7 ...q 207.47 149.17 445 192.35 +2.3 iShHltcare IYH 3.01e 1.7 ...q 193.31 156.01 56 173.95 -.2iShFinSv IYG 1.21e .9 ...q 142.14 105.42 101 131.04 +.5iShRegBks IAT .61e 1.2 ...q 54.74 41.83 141 50.75 +3.0iShInsur IAK .82e 1.3 ...q 69.95 59.34 11 65.28 -2.0iShFincls IYF 1.45e 1.2 ...q 126.54 101.53 186 117.68 -1.5iShBroker IAI .65e 1.0 ...q 70.58 49.01 56 65.81 +4.8iShUSEngy IYE 1.14e 2.8 ...q 42.87 33.70 266 40.50 +2.1iShESGSel KLD 1.14e 1.0 ...q 119.20 98.60 10 111.23 +.1iShCrSPS s IJR ... ... ...q 80.68 66.77 3028 77.82 +1.3iShMedDev IHI 1.57e .8 ...q 194.27 155.25 79 188.37 +8.6iShConsGd IYK 2.43e 2.1 ...q 130.93 113.18 69 114.07 -10.0iShHltcPrv IHF .24e .1 ...q 172.85 137.41 22 164.00 +4.6iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.58 277 63.32 +.4iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 4 144.29 -6.5iShBasM IYM 1.42e 1.5 ...q 108.32 85.86 37 97.38 -4.7iShPeru EPU .70e 1.6 ...q 44.95 32.98 36 43.76 +6.8iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.27 5585 66.64 +.8iShOilEq IEZ .86e 2.3 ...q 40.47 29.57 62 37.17 +3.5iShDJ US IYY 2.01e 1.5 ...q 143.07 117.79 10 132.49 -.8siShO&GEx IEO 1.06e 1.5 ...q 71.65 50.49 156 70.92 +9.2iShAggrAllo AOA .98e 1.8 ...q 56.94 50.50 60 53.47 -.8iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 224 47.60 +.7iShGroAllo AOR .81e 1.8 ...q 46.77 42.80 139 44.35 -1.3iSRusMic IWC 1.08e 1.1 ...q 101.99 83.45 61 97.35 +1.7iShModAllo AOM .71e 1.9 ...q 39.05 36.65 72 37.47 -1.5iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 40 24.74 -4.2iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 374 55.83 +1.1iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 53 153.50 iShConsAllo AOK .64e 1.9 ...q 35.27 33.51 30 34.00 -1.9iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.66 224 80.84 +.1iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 3 24.34 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.52 0 23.59 -2.8iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.59 1 25.66 -3.0iShBd3-20 s IBDC ... ... ...q 26.38 25.82 15 25.91 -.7iStar STAR ... ... 5 12.61 9.75 523 10.14 -10.3iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 2 25.03 -1.3iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 0 25.06 -1.8iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 24.91 -1.1ITT Inc ITT .54f 1.1 19 57.62 36.93 441 48.89 -8.4iBio IBIO ... ... ...dd .55 .14 364 .17 -6.8Idacorp IDA 2.36 2.5 23 100.04 79.59 309 93.00 +1.8IDEX IEX 1.72f 1.3 31 150.72 102.69 454 133.66 +1.3iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 133.90 2304 142.02 -14.9Imax Corp IMAX ... ... ...cc 31.00 17.58 1394 23.20 +.2ImunC wt rs IMUC/WS ... ... ... .40 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 281 .26 -17.4ImpacMtg IMH ... ... 3 17.40 7.18 17 8.56 -15.7ImpOil g IMO .57 1.8 62 32.81 25.91 415 31.13 -.2IncOpR IOR ... ... 27 12.55 8.31 9 12.40 +11.9IndCDrillg ICD ... ... ...dd 5.48 2.72 299 4.59 +15.3IndepHld IHC .12f .3 13 39.85 17.25 11 35.40 +29.0IndepRT IRT .72a 7.7 19 10.63 8.26 462 9.40 -6.8IndiaFd IFN 1.82e 1.8 ...q 28.81 24.23 169 25.22 -3.4IndiaGCap IGC ... ... ...dd 1.63 .30 119 .58 -42.0IndoTel s TLK .67 ... ... 36.19 25.96 227 27.25 -15.4IndBach IBA .87e 1.4 ... 67.61 52.72 4 62.07 +8.3Infosys INFY .40e 2.2 16 18.71 13.88 5594 17.67 +8.9InfrREIT n HIFR 1.00 4.7 19 23.22 17.60 320 21.31 +14.7InfuSystem INFU ... ... ...dd 2.95 1.20 2 2.76 +19.9IngerRd IR 1.80 2.1 19 97.67 79.63 2370 83.89 -5.9Ingevity NGVT ... ... ... 82.67 53.62 117 76.83 +9.0Ingredion INGR 2.40 2.0 16 146.28 113.42 567 121.09 -13.4InnovInd n IIPR 1.00f 2.9 ... 36.88 15.72 96 34.14 +5.7InnoInd pfA IIPRpA ... ... ... 28.80 25.50 0 27.50 -1.6Innsuites IHT .01 .6 ...dd 2.27 1.23 1 1.66 -5.1Inphi IPHI ... ... 15 44.25 23.65 423 28.58 -21.9InsightS n INSI ... ... ... 21.10 18.71 8 19.00 -4.5sInsperity s NSP ... ... 29 78.10 34.88 732 80.25 +39.9InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 31 79.40 46.65 242 57.70 -24.0Instructre n INST ... ... ...dd 46.50 24.55 333 40.55 +22.5IntegerHl ITGR ... ... ...dd 58.54 33.90 162 54.90 +21.2Intellichk IDN ... ... ...dd 4.55 1.50 7 2.12 -17.2sIntellgSys INS ... ... ...dd 5.33 3.30 20 5.32 +16.7Intelsat I ... ... ... 10.93 2.44 3646 9.77 +188.2InterXion INXN ... ... ... 65.75 43.29 497 65.02 +10.3IntcntlExc s ICE .80e 1.1 17 76.30 57.91 1723 72.46 +2.7IntCtlHtls IHG ... ... ... 69.23 49.03 658 63.64 +.2IBM IBM 6.28f 4.3 10 171.13 139.13 4411 144.96 -5.5IntFlav IFF 2.76f 2.0 36 157.40 128.42 320 141.26 -7.4IntlGmeT n IGT .80 2.8 ... 30.82 17.25 799 28.27 +6.6IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.7 17 66.94 50.04 2664 51.56 -11.0IntlSeaw n INSW ... ... ... 23.43 15.23 98 20.13 +9.0IntTower g THM ... ... ...dd .78 .29 183 .62 +44.2Interpublic IPG .84f 3.6 16 26.01 18.30 5565 23.59 +17.0IntstP pfD IPLpD 1.28 4.9 ... 26.90 23.44 5 25.87 +1.5inTestCorp INTT ... ... 13 10.25 5.75 52 7.20 -16.8IntPotash IPI ... ... ...dd 5.12 2.03 1156 4.53 -4.8Intrexon XON ... ... ...dd 26.99 10.26 962 18.18 +57.8Inuvo INUV ... ... ...dd 1.39 .70 29 .95 +17.2Invacare IVC .05 .3 ...dd 19.20 11.25 116 18.20 +8.0Invesco24 n IHTA ... ... ... 10.33 8.28 24 9.14 -11.3InvHiIn23 n IHIT ... ... ... 10.32 9.53 47 9.95 +1.6InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 83 10.52 -7.6Inv Bond VBF .83a 4.6 ...q 20.29 17.80 25 17.89 -10.1InvCAVal VCV .79 6.8 ...q 13.20 11.53 83 11.63 -7.6InvDynCrd VTA .90 7.6 ...q 12.28 11.33 279 11.87 +1.4InvHiInc2 VLT 1.24 9.0 ...q 15.25 13.65 6 13.77 -6.4Invsco iim IIM .84 5.9 ...q 15.47 13.64 65 14.23 -4.5tInvesco IVZ 1.16 4.0 12 38.43 29.19 4073 28.97 -20.7InvMtgCap IVR 1.64f 10.1 7 18.86 15.15 1235 16.23 -9.0InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 9 24.85 -.7InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 8 25.19 -2.2InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 43 23.95 -4.2Invsco oia OIA .39 5.2 ...q 8.25 7.38 68 7.49 -6.4InvMuOpTr VMO .88 7.6 ...q 13.37 11.52 132 11.62 -6.3InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 90 11.75 -6.0InvPAVal VPV .79 6.7 ...q 12.68 11.54 53 11.72 -3.6Invsco iqi IQI .76 6.5 ...q 13.04 11.70 65 11.74 -6.2InvSrInco VVR .31 7.0 ...q 4.73 4.26 343 4.44 +1.1InvTrIG VGM .88 7.2 ...q 13.80 12.09 138 12.19 -7.5InvTrNY VTN .85 6.7 ...q 14.00 12.61 63 12.73 -7.2InvTech ITG .28 1.4 ...dd 23.96 17.63 107 20.22 +5.0InvRlEst IRET .28 5.3 4 5.93 4.05 328 5.33 +6.8InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 0 23.67 -9.0Invitae n NVTA ... ... ...dd 10.99 4.35 310 5.53 -39.1InvitHm n INVH .44f 1.9 ... 24.30 20.25 1386 23.14 -1.8iPBetaCmd BCM ... ... ...q 32.00 25.00 15 30.56 +4.5iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 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 20.52 12.86 1 20.75 +17.2iPBetaNGs 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 6.5 30 41.52 30.78 1514 33.94 -10.0iShItaly rs EWI ... ... ...q 34.45 27.27 600 33.57 +10.3iShJapan rs EWJ ... ... ...q 64.71 52.22 5713 60.64 +1.2iSMlasia rs EWM ... ... ...q 36.56 31.37 736 35.06 +6.3iShSing rs EWS ... ... ...q 28.35 23.28 772 27.86 +7.4iSTaiwn rs EWT ... ... ...q 39.36 33.90 5060 36.30 +.2iSh UK rs EWU ... ... ...q 38.05 32.82 1403 36.25 +1.2iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.54 158 49.63 -1.3iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 38.15 +2.6iShCvBd ICVT .67e ... ...q 58.93 51.90 10 56.05 +1.7iShCorEM IEMG .95e 1.7 ...q 62.70 48.26 13419 56.85 -.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 13.45 7 15.85 +9.8iShEnhBd n IGEB ... ... ... 50.77 48.07 6 48.15 -4.3iShDefBd n HYDB ... ... ... 51.96 49.25 49.51 -2.3iShFSIntSC ISCF .12p ... ...q 34.73 27.93 2 32.91 +1.4iShRs2500 n SMMD ... ... ... 45.58 38.87 43.86 +.4iShFacSIntl INTF .17p ... ...q 31.21 25.98 124 29.12 +.9iShArgGl n AGT ... ... ... 32.94 24.18 5 29.99 -.6iShFS USA LRGF .19e ... ...q 33.93 27.78 184 31.64 -.5iShFSUsaSC SMLF .23e ... ...q 41.79 34.88 42 39.07 -1.1iShFacSGbl ACWF .11p ... ...q 34.07 26.37 3 30.69 +.1iSh iBd23 n IBML ... ... ... 25.96 24.65 4 24.73 -2.0iSh IntDv n IDEV ... ... ... 62.47 53.10 546 58.77 +.5iShMgRE rs REM ... ... ...q 48.54 39.80 229 42.60 -5.8iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 356 46.81 -.7iShDvlValu IVLU ... ... ...q 28.44 23.75 12 26.88 +1.7iSh 3-10yr n IMTB ... ... ... 50.70 47.54 3 47.95 -3.5iShSaudi KSA ... ... ... 31.62 24.50 145 30.58 +16.8iSh MinVl n SMMV ... ... ... 30.51 26.90 1 29.50 +1.1iShIntDevM IMTM .30p ... ...q 33.00 27.56 113 30.80 +1.0iShIntDevQ IQLT .55p ... ...q 31.40 27.21 470 29.87 +.7iShLwCarb CRBN .94p ... ...q 125.97 106.16 7 116.89 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 28.03 -1.0iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.28 12 26.72 +.8iShMsciChA CNYA ... ... ... 35.68 25.45 1 31.00 -3.2iSh IntDvGr IGRO ... ... ... 62.04 53.76 17 56.93 -4.1iShMultiTc TCHF ... ... ... 42.80 34.12 0 39.35 +1.5iShMultInd INDF ... ... ... 33.67 29.24 30.32 -4.9iShMultHl HCRF ... ... ... 35.18 28.03 1 32.00 +1.2iShiB20Mun IBMI .24 1.0 ...q 25.44 25.20 55 25.20 -.6iShMultMat MATF ... ... ... 36.19 29.45 32.31 -5.5iSh MultFin FNCF ... ... ... 37.85 30.16 1 34.83 -1.4iShMultiEn ERGF ... ... ... 30.28 23.28 28.88 +2.0iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 18 91.42 +.6iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 23.91 -2.4iSh MultCnS CNSF ... ... ... 27.25 23.76 24.00 -9.3iShCDivGr DGRO .65e 1.9 ...q 37.22 30.30 693 33.88 -2.6iSh MulConD CNDF ... ... ... 34.24 27.45 13 32.44 +3.6iSh MultUt UTLF ... ... ... 28.56 23.93 26.30 -1.3iShCHEmu HEZU .64e 1.7 ...q 31.55 28.32 324 30.55 +2.5iShGblReit REET .94e 3.8 ...q 26.68 23.40 106 24.80 -4.9iSh AdapJp DEWJ .18p ... ... 31.33 25.92 29.61 -.4iSh AdapC DEFA .48p ... ... 30.45 27.17 27.82 -5.4iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.42 +2.3iShCoreInt IAGG ... ... ... 53.61 51.09 78 52.53 +.9iShEurSC HEUS ... ... ...q 30.92 27.52 1 30.49 +1.7iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.05 30 60.05 +.7iShEurMV HEUV .98 4.0 ...q 25.74 23.44 24.66 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.20 5 96.58 -.8iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 2 25.83 -2.2iShJpMinV JPMV .70e 1.0 ...q 72.41 60.72 4 70.30 +3.5iShEafeMV HEFV ... ... ...q 27.90 26.08 27.82 +.9iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 6 25.73 +1.5iShCHNk400 HJPX .19p ... ...q 32.09 26.19 29.90 -1.6 iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 100 50.70 +1.1iShxJMinV AXJV .84p ... ...q 38.95 32.69 0 36.72 +1.0iSh2022Mu IBMK .09e ... ...q 26.37 25.27 8 25.33 -1.3iShEm exCh EMXC ... ... ... 58.49 50.03 54.23 +.6iShYdOpBd BYLD .75 3.1 ...q 26.66 24.13 6 24.25 -3.0iSh2021Mu IBMJ .07e ... ...q 26.08 25.20 29 25.21 -.8iSHgxUSHY HHYX .67e ... ...q 28.14 26.74 27.93 +.1iShRussia rs ERUS ... ... ...q 39.23 27.18 487 33.30 -.7iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 528 29.80 +.4iShCHMex HEWW 1.41p ... ...q 21.71 18.75 0 19.68 -1.6iShH10yCBd CLYH .31e ... ...q 27.42 24.96 2 26.17 -.9iShCHSpain HEWP .31p ... ...q 24.41 20.85 2 22.56 +1.7iShHEmBd EMBH .30e ... ...q 27.37 25.29 26.38 -.6iShCHItaly HEWI .55p ... ...q 18.78 16.12 1 18.68 +11.0iShShMMu MEAR .27e ... ...q 50.18 49.61 2 49.79 iSCHEafSC HSCZ .19p ... ...q 32.04 28.02 0 31.47 +1.6iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 2 26.86 iShGbMM rs PICK ... ... ... 37.91 25.02 69 34.29 -1.0iShCHAcwi HACW .94e 2.1 ...q 30.93 26.58 29.00 -1.4iShTrFRBd TFLO .07e .1 ...q 50.64 50.00 23 50.28 +.1iShCH UK HEWU .24p ... ...q 24.77 22.21 1 24.19 -.5iSh ESG Sl ESGE ... ... ... 81.63 62.19 9 73.31 -.8iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.46 -2.1iShEMktMV HEMV ... ... ...q 29.20 25.09 27.88 +1.8iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 47 50.08 iShCHJpn HEWJ .74e .5 ...q 35.29 28.41 451 32.93 -1.2iShCHSoK HEWY .48p ... ...q 32.01 27.92 5 30.86 +2.0iShFacEmg EMGF .13p ... ...q 53.84 40.69 23 49.50 iSh iBd26 n IBDR ... ... ... 24.92 23.20 4 23.35 -4.8iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 28 25.13 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 118 25.02 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 91 24.77 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.24 99 24.32 -3.0iSiBd12-22 s IBDN .55e ... ...q 25.42 24.25 169 24.34 -2.6tiSiBd12-25 s IBDQ .64e ... ...q 25.37 23.87 33 23.91 -4.5iSiBd12-24 s IBDP .63e ... ...q 25.44 24.00 17 24.10 -3.8iSiBd12-21 s IBDM .47e ... ...q 25.19 24.30 201 24.38 -1.7IsoRay ISR ... ... ...dd .64 .38 133 .47 +16.5IsraelChm ICL .27e 6.1 ... 4.95 3.85 100 4.46 +10.4IssuerDir ISDR .20 1.2 55 18.95 11.65 3 16.01 -12.8ItauCorpb ITCB 2.48e 16.3 ... 15.79 10.28 38 15.20 +13.1ItauUnibH ITUB .32e 2.2 ... 16.98 10.02 5203 14.53 +11.9IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 29 14.26 -5.7J -JAlexHld n JAX ... ... 34 12.80 8.70 43 11.95 +23.2JJill n JILL ... ... ... 13.71 4.17 195 5.11 -34.5sJBG Smth n JBGS .23p ... ... 36.88 30.79 983 36.87 +6.2JMP Gp27 n JMPD ... ... ... 25.62 24.11 16 24.50 -3.1JMP Grp JMP .36 7.0 73 7.70 4.92 14 5.12 -8.6JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 5 25.50 +.8JPMCh pfE JPMpE 1.58 6.0 ... 27.69 25.53 41 26.23 -3.0JPMDvsRt JPGE .96e 1.5 ...q 68.02 55.60 6 62.26 -.4JPMIntEq JPIN 1.08e 1.8 ...q 63.18 54.68 68 60.33 +.5JPMDvREm JPEM 1.31p ... ...q 64.42 50.90 19 58.82 +.8JPM DREq JPUS .26p ... ...q 74.59 63.05 26 69.80 -1.0JPM DivInt JPIH ... ... ... 30.65 27.59 2 30.02 +.1JPMDsfEu JPEU ... ... ... 64.34 55.61 26 61.10 +1.3JPM 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 0 26.18 +2.1JPM MinV n JMIN ... ... ... 26.62 24.93 25.20 -2.3JPM US Dv JDIV ... ... ... 26.74 24.18 0 25.17 -5.0JPM DivAlt JPHF ... ... ... 28.92 24.93 13 25.40 -2.9JPM FutSt n JPMF ... ... ... 25.34 24.33 0 24.77 -1.5JPM UlSh n JPST ... ... ... 51.03 48.88 325 50.08 JPM SCap n JPSE ... ... ... 30.81 27.03 16 29.44 -.8JPM GlB n JPGB ... ... ... 52.89 50.22 16 50.41 -1.5JPM Evnt n JPED ... ... ... 25.37 24.55 1 24.86 -1.4JPM Disc n JPHY ... ... ... 52.80 49.72 10 49.87 -2.7JPM USMid JPME ... ... ... 66.84 57.20 4 63.31 -.7JPMorgCh JPM 2.24f 2.1 15 119.33 81.64 13734 108.78 +1.7JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 20 25.35 -.1JPMCh pfB JPMpB 1.68 6.3 ... 27.64 25.76 124 26.44 -2.2JPMAlerian AMJ 2.29 8.8 ...q 31.83 23.17 3143 25.96 -5.5JPMCh pfY JPMpF 1.53 5.8 ... 27.20 25.32 65 26.20 -1.7JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 64 26.22 -2.8JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.41 24.03 60 26.23 -2.6JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 15 31.77 23.70 1806 26.60 +1.3JacobsEng JEC .60 1.0 23 72.18 49.31 658 58.09 -11.9JaggedPk n JAG ... ... ... 16.55 11.21 824 14.33 -9.2JHardie s JHX .38e 2.1 82 18.79 13.55 7 17.81 +1.1Jan 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 84 50.08 -.2JanusHn n JHG 1.28 4.1 ... 41.64 30.24 781 31.59 -17.4JpnSmCap JOF .13e 1.1 ...q 13.06 9.56 21 12.29 +4.1Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 534 28.11 -28.6JernignC n JCAP 1.40 7.3 11 24.89 15.90 93 19.20 +1.0Jianpu n JT ... ... ... 9.49 4.75 125 5.47 -15.6JinkoSolar JKS ... ... 33 30.50 16.06 281 18.38 -23.6JBeanTch JBT .40 .4 42 122.65 82.45 236 107.75 -2.8JHMultLgC JHML .10p ... ...q 37.14 30.72 27 34.50 -.8JH MultMdC JHMM .08p ... ...q 36.30 30.04 18 34.04 -.2JH MultCns JHMC .07p ... ...q 33.38 27.14 3 30.65 +.2JH MultFin JHMF .08p ... ...q 39.70 30.70 9 37.02 +.7JH MultHltC JHMH .05p ... ...q 34.56 28.23 1 31.36 +.7JH MultTch JHMT .09p ... ...q 47.35 35.22 2 43.04 +4.8JH MultEn JHME ... ... ... 32.02 24.30 2 31.48 +6.1JH MultMat JHMA ... ... ... 38.20 30.00 2 34.06 -5.2JH SmCap n JHSC ... ... ... 28.27 24.27 111 25.76 -1.3JH MultDev JHMD ... ... ... 32.58 27.70 5 30.68 +.9JH MultUt JHMU ... ... ... 29.74 25.00 27.52 +.1JH MulCnSt JHMS ... ... ... 28.79 25.29 1 25.39 -8.4JH MultInd JHMI ... ... ... 37.55 29.96 34.15 -2.7JH HedgEq HEQ 1.50 8.8 ...q 17.95 15.87 38 17.08 -1.9JH TxAdY HTY 1.28 15.1 ...q 10.25 8.27 34 8.46 -4.1JohnJn JNJ 3.60f 2.8 17 148.32 122.15 8071 126.49 -9.5JohnContl n JCI 1.04e 3.1 23 44.37 32.89 5406 33.87 -11.1JonesEngy JONE ... ... ...dd 2.70 .54 992 .66 -40.1JonesLL JLL .74f .4 29 178.75 110.15 318 169.51 +13.8Jumei Intl JMEI ... ... 30 4.20 2.00 3430 2.73 -6.5JnprNtwk JNPR .72 2.9 13 30.90 23.61 5903 24.59 -13.7Jupai n JP .40f 2.0 20 29.00 7.36 55 19.52 +5.6JustEngy g JE .41 ... 5 6.29 3.86 223 4.17 -2.8JustEn pfA JEpA ... ... ... 26.98 21.29 19 23.12 -7.0K -K12 LRN ... ... 77 21.18 12.72 280 15.30 -3.8KAR Auct KAR 1.40 2.7 18 56.75 40.27 820 51.99 +2.9KB FnclGp KB ... ... ... 63.96 44.21 147 56.40 -3.6KB Home KBH .10 .4 31 38.80 20.31 1218 26.55 -16.9KBR Inc KBR .32 1.9 12 21.70 13.36 2248 16.69 -15.8KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 25.46 +.7KKR KKR 1.31e 6.3 9 24.50 17.61 3860 20.94 -.6KKR pfA KKR.PRA ... ... ... 27.69 25.45 11 25.95 -3.9KKR pf B KKRpB 1.63 6.4 ... 27.37 25.31 6 25.52 -4.6KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 138 15.91 -.9KKR RE n KREF 1.39e ... ... 23.99 18.09 29 19.71 -1.5KMG Chm KMG .12 .2 23 70.60 45.65 86 61.49 -6.9KT Corp KT ... ... ... 18.82 12.70 522 13.43 -14.0Kadant KAI .84 .9 28 114.00 68.55 43 92.25 -8.1Kadmon n KDMN ... ... ... 5.86 2.05 180 4.13 +14.1Kaman KAMN .80 1.3 34 65.24 45.50 133 60.64 +3.1KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.50 -2.8KC Southn KSU 1.44f 1.4 20 114.91 88.66 1239 106.63 +1.3KapStoneP KS .40 1.2 12 35.01 19.59 926 34.42 +51.7KaynAEnD KED 1.60 9.5 ...dd 19.07 14.10 52 16.87 -3.1KA EngTR KYE 1.32m 14.4 ...q 11.86 8.30 260 9.18 -8.7KA MLP KYN 1.80 10.1 ...q 20.38 14.38 450 17.85 -6.3KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 1 25.19 -.2KAMidsEn KMF 1.80m 14.3 ...q 16.00 11.36 55 12.59 -8.8KeanGrp n FRAC ... ... ... 19.83 12.51 585 15.55 -18.2Kellogg K 2.16 3.7 14 74.28 58.71 3654 58.90 -13.4KelsoTch g KIQ .03f 5.3 ... .89 .24 7 .57 +9.6Kemet KEM ... ... 24 27.35 11.73 750 17.22 +14.3Kemper KMPR .96 1.4 30 71.52 36.35 676 67.50 -2.0Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 4 26.09 Kennamtl KMT .80 2.2 23 52.52 32.23 885 36.45 -24.7KennWils KW .76 4.0 ...cc 20.75 15.95 1149 18.95 +9.2KenonHld n KEN ... ... ... 33.22 12.07 3 15.44 -28.7KeyEngy KEG ... ... ... 23.84 8.20 173 16.03 +36.0Keycorp KEY .40f 2.0 14 22.40 16.28 8869 19.92 -1.2Keycorp pfI KEYpI ... ... ... 29.97 27.08 32 27.13 -6.2Keysight KEYS ... ... 39 55.21 35.62 1736 51.68 +24.2KilroyR KRC 1.70 2.4 15 77.70 62.91 1204 71.67 -4.0KimbRoy n KRP 1.68f 9.5 ... 20.24 15.06 58 17.75 +9.2KimbClk KMB 4.00f 3.9 20 134.30 97.10 2976 103.54 -14.2Kimco KIM 1.12 7.7 15 21.24 13.16 5110 14.51 -20.1Kimco pfI KIMpI 1.50 6.2 ... 25.49 23.87 17 24.11 -4.3Kimco pfJ KIMpJ 1.38 6.3 ... 25.61 21.59 9 21.94 -12.4Kimco pfK KIMpK 1.41 6.3 ... 25.56 22.14 6 22.34 -11.0Kimco pfL KIMpL ... ... ... 25.99 20.52 12 20.83 -15.8KindMorg KMI .80f 5.1 22 21.25 14.69 14140 15.82 -12.5KindM pfA KMIpA ... ... ... 45.94 29.98 412 31.24 -17.7KindredHlt KND .48 5.4 ...dd 11.90 5.50 670 8.90 -8.2Kingsway KFS ... ... ...dd 6.35 3.65 6 3.96 -21.6Kinross g KGC ... ... 30 4.91 3.48 7909 3.88 -10.2KirbyCp KEX ... ... 36 89.25 59.25 586 85.30 +27.7KirklLak n KL .02e ... ... 17.74 11.52 698 17.45 +13.6KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.6 5 21.57 13.87 980 14.72 -24.9KlondexM g KLDX ... ... ... 3.89 1.29 1224 2.45 -6.1KnSwftT rs KNX .24 .6 25 51.94 30.48 2107 39.01 -10.8Knoll Inc KNL .60 3.1 13 24.20 16.57 302 19.07 -17.2KnotOffsh KNOP 2.08 9.8 ... 24.00 19.15 185 21.20 +2.2Knowles KN ... ... 11 19.13 10.95 2387 12.80 -12.7Kohls KSS 2.44f 3.9 12 69.48 35.16 3349 62.12 +14.5Koppers KOP 1.00 2.3 12 51.80 33.90 99 43.80 -13.9KoreaElc KEP ... ... ... 20.38 14.12 338 17.39 -1.8KoreaFd KF 4.50e ... ...q 44.64 38.03 12 41.89 +1.5KornFer KFY .40 .7 23 55.45 31.19 216 53.46 +29.2KosmosEn KOS ... ... ...dd 8.62 5.15 1801 7.04 +2.8KrNwChin s KFYP ... ... ...q 44.18 30.07 0 32.59 -2.6KrS ChIn n KWEB ... ... ... 68.39 53.99 349 58.81 +.3KranChinA KBA 9.93e ... ...q 39.22 27.31 64 33.37 -3.1KraneChCm KCNY .22e .6 ...q 37.87 32.60 1 37.01 +5.4KranShFtse KEMP ... ... ...q 29.85 22.85 0 26.63 +.1KrnChEnv n KGRN ... ... ... 27.96 23.37 0 24.53 -3.0KrnOnBelt n OBOR ... ... ... 28.16 24.47 3 25.81 +1.0KrS CnTc n KEMQ ... ... ... 28.97 23.87 87 25.25 -1.1KratonCp KRA ... ... 15 53.99 30.70 241 45.67 -5.2Kroger s KR .50 2.0 13 31.45 19.69 12104 25.19 -8.2KronosWw KRO .68f 3.0 8 29.49 16.58 397 23.04 -10.6Kyocera KYO ... ... ... 71.92 53.79 55 63.58 -2.9L -L Brands LB 2.40 6.9 10 63.10 34.20 3843 34.91 -42.0 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 5 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 32

L-3 Tch LLL 3.20f 1.6 19 218.71 159.43 1876 195.88 -1.0LCI Inds LCII 2.20 2.3 17 132.73 86.25 169 95.30 -26.7LG Display LPL ... ... ... 17.05 10.65 763 10.80 -21.5LGL Grp LGL ... ... 19 6.70 4.25 5.45 -3.0LMP CapIn SCD 1.24f 9.7 ...q 14.75 12.22 20 12.74 -8.7LSB Inds LXU ... ... ...dd 11.71 5.36 219 5.53 -36.9LSC Com LKSD 1.04f 5.9 ... 23.37 11.79 182 17.48 +15.4LTC Prp LTC 2.28f 6.3 15 52.85 34.46 362 36.15 -17.0LaQuinta LQ ... ... 65 21.06 13.11 1832 19.54 +5.9LaZBoy LZB .48 1.7 19 34.25 23.15 296 28.80 -7.7LabCp LH ... ... 20 181.72 136.61 762 170.75 +7.0LadderCap LADR 1.26 9.1 20 15.39 12.83 425 13.90 +2.0LadThalFn LTS .04 1.2 ...dd 3.67 2.11 136 3.32 +5.1LadTh pfA LTSpA 2.00 8.0 ... 25.70 24.63 16 25.12 -.8tLadThal27 n LTSL 1.63 6.7 ... 25.16 24.00 14 24.23 -2.8LambWst n LW .77 1.2 24 66.85 41.12 808 65.32 +15.7Lannett LCI ... ... 6 30.35 14.40 426 15.60 -32.8LaredoPet LPI ... ... 5 13.46 7.41 4569 11.00 +3.7LVSands LVS 3.00 4.1 20 79.84 56.33 2653 73.33 +5.5LaSalleH LHO 1.80 6.1 16 31.75 24.10 1086 29.57 +5.3LaSalH pfI LHOpI 1.59 6.5 ... 25.93 23.87 3 24.54 -2.2LaSalHt pfJ LHOpJ 1.58 6.4 ... 26.50 23.67 5 24.45 -5.0Latam Air LTM ... ... ... 17.39 10.53 647 15.27 +9.9LatAmDisc LDF .03e .3 ...q 13.25 9.80 3 11.71 +2.0LattDvMkt RODM .62e 2.1 ...q 31.02 26.48 665 29.46 +.9LattEmMkt ROAM .43e 1.7 ...q 28.12 22.76 1 25.38 -1.5Latt RE n RORE ... ... ... 16.02 13.27 2 14.10 -9.0LattUSEqt ROUS .39e ... ...q 33.42 26.68 7 31.12 -.5LattGblSC ROGS .57e 1.8 ...q 33.42 27.78 1 31.84 +.8HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.2 ...q 19.39 15.65 24 18.36 +2.0Lazard LAZ 1.76f 3.2 15 60.00 40.50 1017 54.42 +3.7LazWldDiv LOR .69 6.0 ...q 12.63 10.72 6 11.44 -1.6LeafGrp LFGR ... ... ...dd 10.15 6.35 13 7.35 -25.8LearCorp LEA 2.80f 1.5 14 202.42 135.62 671 186.97 +5.8Lee Ent LEE ... ... 5 2.75 1.75 61 2.35 LegacyAc n LGC ... ... ... 9.91 9.51 0 9.64 +.1LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.05 9.82 10.01 +.7LeggMason LM 1.36f 3.4 11 47.13 36.10 896 39.70 -5.4LegMas56 n LMHA ... ... ... 28.47 25.57 2 25.94 -4.8LegM 5,4 56 LMHB ... ... ... 25.73 23.37 28 23.92 -5.3LMGblInco BWG 1.32a 10.5 ...q 13.74 12.46 12.54 -1.8LM IntLoV LVHI ... ... ... 29.13 25.85 1 27.24 -3.3LM EM LoV LVHE ... ... ... 31.44 25.79 2 28.84 +4.8tLeggPlat LEG 1.44 3.6 19 53.96 41.05 2659 40.55 -15.0LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.35 0 25.31 +.7LeidosHld LDOS 1.28a 2.0 24 70.11 50.94 962 64.23 -.5LejuHldgs LEJU .20e ... ...dd 3.40 1.02 64 1.04 -27.8tLendingClb LC ... ... ...cc 6.56 2.68 5628 2.69 -34.9LennarA LEN .16 .3 14 72.17 49.52 4116 52.89 -16.4LennarB LEN/B .16 .4 11 58.65 41.40 54 42.69 -17.4Lennox LII 2.04 1.1 27 223.05 160.18 467 193.37 -7.1Leo Hld un LHC ... ... ... 10.20 9.40 0 9.90 -.7LeucNatl LUK .40 1.7 44 28.30 21.61 2206 24.04 -9.2LevelBr n LEVB ... ... ... 5.52 3.50 40 4.98 +14.6LexRltyTr LXP .71f 8.8 10 10.65 7.59 1113 8.04 -16.7LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.46 0 49.23 -4.1Libbey LBY .47 8.2 ...dd 10.30 4.60 159 5.72 -23.9LbtyASE USA .72e 11.5 ...q 6.80 5.42 917 6.25 -.8LbtyASG ASG .38e 6.5 ...q 6.49 4.59 82 5.85 +5.6LibOilSv n LBRT ... ... ... 23.30 16.00 275 19.94 -12.9LibtProp LPT 1.60 3.8 19 45.40 37.77 1969 41.82 -2.8LifeStorg LSI 4.00 4.5 31 91.73 69.00 341 88.44 -.7LightInBox LITB ... ... ...dd 3.46 1.61 9 2.22 -3.5LilisEn n LLEX ... ... ...dd 5.69 2.96 118 4.13 -19.2LincNat LNC 1.32 1.9 10 86.68 63.10 1035 70.64 -8.1LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.4 42 100.40 82.31 73 87.86 -.4LineCp n LN ... ... ... 47.81 33.13 83 36.08 -12.0LionsGat A LGF/A .09p ... ... 36.48 24.60 548 24.89 -26.4LionsGat B LGF/B ... ... ... 34.41 22.50 362 23.02 -27.5LiqTech LIQT ... ... ...dd .84 .25 125 .40 -29.2LithiaMot LAD 1.16f 1.2 12 127.99 86.05 335 95.86 -15.6LiveNatn LYV ... ... ...cc 49.11 33.13 2259 39.47 -7.3LloydBkg LYG .47a 13.2 ... 4.21 3.26 3829 3.57 -4.8LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 47 363.00 266.01 1449 320.84 -.1Loews L .25 .5 15 53.59 45.01 1788 52.46 +4.9LomaNeg n LOMA ... ... ... 26.89 20.03 505 20.74 -10.0LaPac LPX .13p ... 15 31.19 22.07 2184 28.33 +7.9Lowes LOW 1.64 2.0 19 108.98 70.76 4194 82.43 -11.3Lubys LUB ... ... ...dd 3.43 2.35 11 2.58 -2.3LumberLiq LL ... ... ...dd 41.33 20.20 1676 24.07 -23.3LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 20 67.85 38.50 152 40.35 -27.6Lydall LDL ... ... 15 60.00 42.51 40 44.60 -12.1LyonBas A LYB 4.00f 3.8 9 121.95 78.01 2167 105.73 -4.2M -M&T Bk MTB 3.00 1.6 21 197.37 141.12 581 182.27 +6.6M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 1014.06 -1.5MAG Slv g MAG ... ... ... 13.84 9.29 225 11.13 -10.0MBIA MBI ... ... ...dd 10.97 6.04 1510 8.52 +16.4MDC MDC 1.20f 4.1 10 35.18 26.45 1144 29.01 -9.0MDU Res MDU .79 2.8 24 28.54 24.29 1589 28.17 +4.8MFA Fncl MFA .80 10.6 10 8.90 6.72 1619 7.52 -5.1MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 5 25.75 -2.3MFA pfB MFApB 1.88 7.5 ... 25.89 23.96 38 24.87 -1.7MFC Bcp MFCB ... ... ...dd 9.62 5.69 7 6.24 -19.9MFS CAMu CCA .60 5.8 ...q 14.00 10.28 6 10.37 -9.9MCR MCR .72a 8.9 ...q 8.76 8.00 228 8.05 -5.1MGF MGF .41 9.0 ...q 5.01 4.50 61 4.54 -5.2MFS HInM CXE .30 6.1 ...q 5.51 4.84 39 4.91 -6.3MFS HYMu CMU .28 6.2 ...q 4.89 4.37 65 4.42 -4.3MFS IHI CIF .25 9.1 ...q 3.03 2.63 47 2.72 -7.5MIN MIN .42 10.8 ...q 4.35 3.85 138 3.91 -5.8MFS InvG CXH .50 5.4 ...q 10.33 9.27 36 9.39 -3.3MMT MMT .52 9.1 ...q 6.29 5.65 222 5.72 -5.8MFM MFM .38 5.9 ...q 7.41 6.41 82 6.51 -5.2MFV MFV .58 9.6 ...q 6.84 5.71 18 6.01 +1.5MGIC Inv MTG ... ... 8 16.21 9.97 5986 10.02 -29.0MGMGrPr n MGP 1.68 ... ... 31.83 25.31 740 27.97 -4.0MGM Rsts MGM .48 1.5 9 38.41 29.53 13332 31.42 -5.9MI Homes MHO ... ... 14 37.41 24.08 274 30.48 -11.4MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.0 ...dd 39.38 30.88 2459 35.33 -.4MRC Glbl MRC ... ... 20 20.77 14.01 541 18.73 +10.7MSA Safety MSA 1.40f 1.6 50 91.61 65.95 675 86.84 +12.0MSC Ind MSM 2.32 2.7 17 99.94 65.42 264 86.44 -10.6MSCI Inc MSCI 1.52 1.0 46 159.98 96.12 868 149.83 +18.4MSG Netw MSGN ... ... 9 26.30 16.25 1339 20.50 +1.2MV OilTr MVO .76e 8.7 7 9.80 4.80 12 8.69 +3.5MVC Cap MVC .60 6.0 ...q 10.97 8.59 16 9.92 -6.1MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 3 25.60 -.9MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 25 11.68 -6.0MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 36 22.85 -11.4Macerich MAC 2.96 5.1 32 69.73 52.12 1403 57.62 -12.3MackCali CLI .80 4.7 8 28.51 15.86 537 17.17 -19.6Macquarie MIC 5.76f 15.2 7 81.70 36.20 1312 37.90 -41.0Macys M 1.51 4.9 10 32.45 17.41 7681 31.07 +23.3MadCvCall MCN .72 9.8 ...q 8.15 7.09 57 7.37 -4.5MadSqGd n MSG ... ... 75 254.50 189.96 255 243.02 +15.3MadStSec MSP 1.04 8.8 ...q 12.33 10.72 8 11.83 +1.0MagellMid MMP 3.75f 5.7 19 75.82 54.82 742 65.83 -7.2Magna g s MGA 1.32f 2.2 10 61.56 42.20 1004 59.00 +4.1MagnaChip MX ... ... 6 13.40 8.40 716 9.35 -6.0Maiden prA MHpA 2.06 10.8 ... 25.81 18.80 36 19.10 -22.7Maiden pfC MHpC 1.78 10.3 ... 26.67 16.73 20 17.35 -29.0MaidnH pfD MHpD 1.68 10.4 ... 25.05 14.85 9 16.08 -23.2MaidenHld n MHLA .60 3.0 ... 27.28 16.68 5 20.05 -12.8MaidHld 43 MHNC 1.94 9.1 ... 27.34 18.64 9 21.23 -13.1MainStCap MAIN 2.22a 5.9 13 41.79 34.37 263 37.76 -5.0MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 53 18.96 -4.4Majesco n MJCO ... ... ...dd 6.43 4.35 5 5.06 -5.8tMallinckdt MNK ... ... ... 49.12 13.05 2766 13.00 -42.4MgdDInvG MZF .74 5.4 ...q 14.17 13.05 23 13.63 +1.5ManchUtd MANU .36 1.9 1 22.15 15.86 11 18.60 -6.1Manitowc rs MTW ... ... ... 44.03 21.24 293 24.65 -37.3ManngNap MN .32 10.3 13 5.38 2.95 64 3.10 -13.9ManpwrGp MAN 1.86 1.9 11 136.93 94.85 439 95.72 -24.1Manulife g MFC .44 ... ... 22.16 16.62 2201 18.87 -9.5MarathnO MRO .20 1.1 ...dd 19.52 10.55 18729 18.25 +7.8MarathPt s MPC 1.84 2.5 18 83.27 49.30 28071 74.91 +13.5MarcusMill MMI ... ... 21 36.70 23.40 126 34.16 +4.8Marcus MCS .50 1.7 24 34.60 23.55 93 29.80 +9.0MarinSft rs MRIN ... ... ... 15.45 6.25 4 7.25 -33.8MarineP MPX .40f 2.6 27 17.12 12.00 23 15.17 +19.1MarineMx HZO ... ... 21 24.30 13.80 585 21.60 +14.3Markel MKL ... ... 44 1194.98 936.95 38 1130.04 -.8MarriotVac VAC 1.60 1.3 20 154.14 107.58 3375 122.61 -9.3MarshM MMC 1.50 1.8 23 86.54 72.96 1817 81.50 +.1MartMM MLM 1.76 .9 28 241.33 190.36 612 194.77 -11.9Masco MAS .42 1.1 23 46.45 35.79 6943 37.87 -13.8Masonite g DOOR ... ... 12 83.15 50.40 130 60.70 -18.1Mastec MTZ ... ... 14 55.53 38.40 1197 44.00 -10.1MastechD MHH ... ... 17 15.93 6.13 25 14.65 +45.6MasterCrd MA 1.00 .6 41 183.73 115.55 4165 178.27 +17.8MatadorRs MTDR ... ... 35 34.23 20.13 1187 32.74 +5.2Materion MTRN .40 .8 42 55.90 33.15 172 50.75 +4.4tMatinasB n MTNB ... ... ... 3.08 .53 562 .44 -61.8Matson MATX .80 2.7 6 40.32 21.63 160 29.23 -2.0MauiLand MLP ... ... 19 27.80 9.95 35 10.65 -38.4MaxarTc n MAXR 1.48 3.3 ... 67.30 42.11 45 45.31 -29.6Maximus MMS .18 .3 20 72.71 58.58 287 67.63 -5.5MaxLinear MXL ... ... 15 32.47 20.38 348 22.33 -15.5McClatch rs MNI ... ... ...dd 11.55 5.75 11 9.44 +5.7McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 0 105.69 +5.2McCorm MKC 2.08f 2.0 16 111.46 90.25 1384 105.41 +3.4McDrmInt MDR ... ... 12 9.07 5.38 17036 6.60 +.3McDnlds MCD 4.04 2.4 29 178.70 143.40 12936 167.44 -2.7McKesson MCK 1.36 .9 13 178.86 134.25 2108 156.21 +.2McEwenM MUX .01 .5 ...dd 3.06 1.82 2318 2.08 -8.8Mechel pf MTLp ... ... ... 1.34 .80 0 1.01 -3.8Mechel rs MTL ... ... ... 5.80 3.30 316 3.67 -30.2Medequit n MRT .84 8.2 ... 13.06 9.67 101 10.19 -9.2MedProp MPW 1.00f 7.8 14 14.19 11.82 1873 12.78 -7.3Medifast MED 1.92 1.9 44 103.87 40.00 126 100.38 +43.8MedleyCap MCC .64 14.6 7 7.67 3.94 167 4.37 -16.3MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 3 25.08 -.6MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 2 25.53 -1.1Medley n MDLX .22p ... ... 25.09 23.76 8 24.84 +.2Medley24 n MDLQ ... ... ... 25.66 24.51 2 25.22 MedleyMgt MDLY .80 14.0 17 7.15 5.45 5 5.70 -12.3Mednax MD ... ... 12 63.04 40.56 1255 45.91 -14.1Medtrnic MDT 1.84 2.3 32 89.72 76.41 5856 80.13 -.8Merck MRK 1.92 3.3 22 66.41 52.83 12350 58.87 +4.6MercGn MCY 2.50 5.5 19 61.51 41.41 3304 45.73 -14.4Meredith MDP 2.18f 4.2 12 72.25 50.63 2228 51.80 -21.6Meritage MTH ... ... 12 55.50 38.20 276 44.50 -13.1Meritor MTOR ... ... 7 29.54 14.97 972 19.47 -17.0MerL pfK MERpK 1.61 6.3 ... 26.53 25.26 20 25.69 -1.5MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 10 26.35 -3.0ML CZN46 PIY 2.09 14.5 ... 26.88 11.66 5 14.45 -1.8MLRRD29 PYS 1.58 8.0 ... 24.85 17.20 26 19.86 -1.9MLGS t PYT .76 3.5 ... 22.60 20.40 0 21.85 +4.3MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 1 27.67 -.1 MesaRoyl MTR 1.46e 9.6 15 19.85 11.25 6 15.25 -17.3Mesab MSB 1.49e ... ... 30.92 12.70 156 22.45 -10.7Methode MEI .44 1.1 34 48.44 36.05 257 39.90 -.5MetLife MET 1.68f 3.5 10 55.91 43.01 3773 47.67 -5.7MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 60 25.02 +.7MetroBkH n MCB ... ... ... 51.30 36.35 36 47.33 +12.4MettlerT MTD ... ... 38 697.26 540.78 285 559.93 -9.6MexcoEn MXC ... ... ...dd 7.18 3.00 9 4.50 +14.5MexEqt MXE 1.62e .1 ...q 12.22 9.91 14 10.93 +6.5MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 18.24 15.26 28 16.34 +3.7sMKors KORS ... ... 20 69.95 32.38 1576 68.42 +8.7MicrFoc n MFGP ... ... ... 36.21 12.67 588 17.32 -48.4MicrSol n MICR ... ... ... 4.29 3.19 0 3.73 +6.5MidAApt MAA 3.48 3.8 17 110.95 85.16 505 91.46 -9.0MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 64.99 -3.5MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 60 13.95 +5.3MidstPet MPO ... ... ... 19.04 10.87 60 13.99 -15.6Milacron n MCRN ... ... ... 22.62 15.09 713 18.03 -5.8MilestnSci MLSS ... ... ... 1.80 .70 18 .73 -38.2MHowHiInc HIE 1.39 11.8 ...q 14.17 10.93 63 11.80 -5.4MillerInds MLR .72 2.9 15 29.00 23.65 23 24.75 -4.1MinTech MTX .20 .3 16 77.15 62.55 162 69.05 +.3MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 1 25.19 -1.8Mistras MG ... ... 36 23.83 17.00 50 19.47 -17.0MitsuUFJ MUFG ... ... ... 8.11 5.95 675 6.68 -8.1sMiX Tele MIXT .22e ... ... 17.04 5.59 45 16.71 +31.0MizuhoFn MFG ... ... ... 4.00 3.37 473 3.64 MobileTele MBT .53e 5.0 ... 12.80 7.77 1662 10.50 +3.0Model N MODN ... ... ...dd 18.90 11.35 115 17.15 +8.9Modine MOD ... ... 13 25.75 12.13 275 17.20 -14.9Moelis&Co MC 1.88f 3.5 44 57.30 34.60 561 53.80 +10.9tMohawk MHK ... ... 16 286.85 216.67 1859 209.88 -23.9MolinaHlth MOH ... ... ...dd 93.98 56.68 3467 83.25 +8.6MolsCoor A TAP/A 1.64 2.2 7 96.00 72.50 73.50 -12.5MolsCoorB TAP 1.64 2.3 11 97.50 70.05 3297 71.24 -13.2MonRE MNR .68 4.4 24 18.45 13.87 456 15.63 -12.2MonRE pfB MNRpB 1.97 7.9 ... 25.53 25.00 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 11 24.01 -4.1Monsanto MON 2.16 1.7 22 126.80 114.19 1747 125.37 +7.4Moodys MCO 1.76 1.1 35 171.68 112.55 735 162.20 +9.9Moog A MOG/A .25p ... 21 93.93 65.41 200 81.97 -5.6Moog B MOG/B .25p ... 21 91.71 67.36 82.58 -6.9MorgStan MS 1.00 1.9 13 59.38 40.43 8209 51.62 -1.6MorgSt pfE MSpE 1.78 6.3 ... 30.01 27.96 428 28.14 -2.8MorgSt pfF MSpF 1.72 6.3 ... 29.79 27.34 33 27.50 -3.3MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 267 26.74 -4.0MorgS pfG MSpG 1.66 6.4 ... 28.17 25.75 10 25.97 -2.8MorgSt pfK MSpK ... ... ... 27.72 25.55 35 25.65 -5.4MS Asia APF .14e .8 ...q 19.99 15.73 11 17.87 -2.9MS China CAF 13.33e ... ...q 27.79 19.76 50 24.64 +5.4MS CushHi MLPY 1.28e 19.6 ...q 8.00 6.10 81 6.52 -7.6MS EMD MSD .57e 6.1 ...q 10.27 9.25 30 9.27 -7.1tMSEMDDbt EDD .80m 10.7 ...q 8.37 7.49 412 7.48 -2.9MSEmMkt MSF .05e .3 ...q 19.86 15.59 35 17.67 -1.2MS icb ICB .54a 2.9 ...q 19.79 17.93 4 18.64 +1.6MS India IIF .04e ... ...q 35.14 28.02 77 31.20 -5.9MSJCP97 HJV 1.75 14.5 ... 16.72 10.00 2 12.05 -2.4MkVRMB CNY ... ... ...q 49.12 38.95 1 46.98 +9.2MkVRupee INR .20p .5 ...q 45.42 39.60 0 41.10 -5.9MSDLEur URR ... ... ...q 21.49 16.19 19.73 +8.8MSDSEur DRR ... ... ...q 60.10 44.20 0 48.62 +.4MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 23 22.42 -1.0MosaicAc n MOSC ... ... ... 9.90 9.49 1580 9.65 -.5Mosaic MOS .10m .4 36 29.20 19.23 5751 26.95 +5.0MotrlaSolu MSI 2.08 1.9 20 111.91 79.63 896 109.83 +21.6Movado MOV .80f 2.0 ...cc 42.25 20.50 85 39.45 +22.5Mueller MLI .40 1.5 18 37.57 25.26 258 27.18 -23.3tMuellerWat MWA .20 2.0 22 12.99 9.88 617 9.79 -21.9Mulesft n MULE ... ... ... 44.72 19.40 1799 44.58 +91.7MurphO MUR 1.00 3.3 ...dd 35.16 22.21 1721 30.11 -3.0MurphUSA MUSA ... ... 12 89.69 61.70 415 62.57 -22.1MyersInd MYE .54 2.3 47 24.60 15.40 56 23.30 +19.5Myomo n MYO ... ... ... 23.20 2.07 350 3.96 +5.6Myovant n MYOV ... ... ...dd 24.14 9.92 66 20.62 +63.1N -NCI BldSy NCS ... ... 21 21.20 13.05 319 17.50 -9.3NCR Corp NCR ... ... 27 43.38 29.20 1455 30.77 -9.5NGL EnPt NGL 1.56 12.3 ...dd 17.65 8.58 600 12.65 -10.0NGL En pfB NGLpB 2.25 9.4 ... 25.56 23.10 7 23.83 -2.3NL Inds NL ... ... 6 16.05 6.00 25 7.65 -46.3LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 50 31.82 14.53 5171 31.00 +8.8NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 74 17.61 -6.6NRG Yld C NYLD 1.19f 6.7 33 20.15 15.55 386 17.80 -5.8NTN Buzz rs NTN ... ... ...dd 8.70 3.01 7 4.71 +11.9NVR NVR ... ... 22 3700.00 2152.99 29 3100.00 -11.6nVent El n NVT ... ... ... Nabors NBR .24 3.2 ...dd 10.75 5.32 5527 7.61 +11.4NACCO NC 1.09f 3.0 4 92.60 23.80 20 36.85 -2.1NamTai NTP .28 2.3 49 13.90 7.60 37 12.15 -3.2tNanoViric NNVC ... ... ...dd 1.64 .72 248 .70 -20.2Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .36 1.0 29 37.08 30.10 350 35.18 +8.5NatFuGas NFG 1.66 3.2 16 59.92 48.31 2014 51.35 -6.5NatGrid NGG 2.89e 5.0 ... 70.76 51.44 313 58.18 -1.1NtHlthInv NHI 4.00f 5.9 16 81.60 62.71 169 68.27 -9.4NHltcre NHC 1.92f 3.1 19 74.80 57.00 31 61.28 +.6NOilVarco NOV .20 .5 ...dd 41.38 29.90 2829 38.67 +7.4NatPresto NPK 1.00a 1.0 13 121.40 88.80 71 95.75 -3.7NatRetPrp NNN 1.90 5.0 18 43.90 36.25 1806 38.04 -11.8NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.65 44 23.84 -6.7NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 28 22.63 -9.8NatlStor n NSA 1.12 4.3 91 28.55 21.17 250 26.32 -3.4tNtStorAf pfA NSApA ... ... ... 26.30 23.66 7 23.65 -9.2NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 130 18.02 -2.6NatxIntV n MVIN ... ... ... 47.10 43.78 1 45.36 +1.8NatGsSvcs NGS ... ... 71 29.55 22.40 29 24.10 -8.0NatrlGroc NGVC ... ... 26 10.59 4.79 31 7.15 -19.9NatRsPt rs NRP 1.80 5.3 10 37.70 22.81 49 33.75 +29.8Natuzzi NTZ ... ... ... 3.16 1.41 6 1.64 +2.5Nautilus NLS ... ... 17 19.80 11.30 189 14.55 +9.0NavideaBio NAVB ... ... ...dd .68 .27 306 .29 -20.6NavigCons NCI ... ... 19 21.83 14.62 263 21.39 +10.2NavigatrH NVGS ... ... ... 13.25 7.00 129 11.45 +16.2NaviosAcq NNA .08 10.3 ...dd 1.70 .67 69 .78 -30.2Navios pfG NMpG 2.19 19.4 ... 19.99 10.39 2 11.31 -30.2Navios NM ... ... ...dd 1.90 .68 816 .76 -36.8NavMH pfH NMpH 2.16 19.2 ... 18.89 10.44 1 11.24 -31.1NavMMid NAP 2.00f 46.6 ... 11.27 3.26 195 4.29 -54.9NaviosMar NMM 1.69f 98.3 6 2.62 1.45 412 1.72 -27.1Navistar NAV ... ... ...cc 47.73 24.75 607 34.81 -18.8Navistr pfD NAVpD ... ... ... 23.12 9.33 21.70 +26.9NeenahP NP 1.64f 2.1 17 95.40 72.35 141 78.00 -14.0Nelnet NNI .64f 1.2 12 59.68 38.72 39 52.81 -3.6NeoPhoton NPTN ... ... ...dd 9.78 4.56 1317 5.14 -21.9Netshoes n NETS ... ... ... 26.96 4.59 45 4.68 -40.8Netw1Tch NTIP .10 3.6 93 4.95 2.25 8 2.78 +16.0NBCAInt NBW .74 5.9 ...q 14.61 12.57 10 12.62 -7.2NeuB HYld NHS .96 8.7 ...q 12.35 10.84 97 11.04 -6.1NBIntMu NBH .90 6.7 ...q 16.00 13.42 40 13.53 -8.5NB MLP NML 1.26 13.8 ...q 9.11 NBNYInt NBO .58 5.0 ...q 13.06 11.46 10 11.60 -4.6NBRESec NRO .36 7.6 ...q 5.70 4.29 163 4.73 -14.5NevGCas UWN ... ... 23 2.86 1.87 7 2.08 -22.1NevroCorp NVRO ... ... ...dd 93.98 65.00 251 89.36 +29.4Nevsun g NSU .04 1.4 ...dd 2.85 1.96 511 2.78 +13.9NewAmHi HYB .78a 9.0 ...q 10.20 8.48 99 8.70 -7.4NewConcEn GBR ... ... 26 2.45 1.16 25 1.31 -16.0NE Realty NEN 1.00 1.4 2 75.25 66.95 69.50 -5.2NwGold g NGD ... ... ...dd 4.25 2.22 3010 2.34 -28.9NewHome NWHM ... ... 9 13.55 9.75 199 9.98 -20.4NwIreland IRL 2.15e 1.3 ...q 14.24 11.90 2 12.05 -3.8NJ Rscs s NJR 1.09 2.6 15 45.45 35.55 940 41.35 +2.9NewMedia NEWM 1.48 8.9 24 17.95 11.87 359 16.58 -1.2NwMtnFin NMFC 1.36 10.1 9q 14.90 12.05 196 13.50 -.4NewOriEd EDU .40e ... 45 108.40 65.38 894 89.84 -4.4NewRelic NEWR ... ... ...dd 79.08 39.11 832 69.89 +21.0NewResid NRZ 2.00 11.4 6 18.43 15.04 4089 17.48 -2.2NewSenInv SNR 1.04 12.1 16 10.57 6.77 519 8.62 +14.0NY&Co NWY ... ... ...dd 4.31 1.28 181 3.93 +37.4NY CmtyB NYCB .68 5.7 14 14.53 11.67 5513 11.88 -8.8NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 14 27.07 -5.3tNYCmty un NYCBpU 3.00 6.1 ... 56.99 48.93 11 49.00 -3.4NY REIT NYRT 2.00c ... ... 2.79 1.91 2.22 +11.1NY Times NYT .16 .7 ...cc 25.70 16.68 3335 23.45 +26.8NewellRub NWL .92f 3.3 11 55.08 23.85 6486 27.63 -10.6NewdExp NFX ... ... 15 35.99 22.72 5079 29.80 -5.5NewMarket NEU 7.00 1.8 20 478.84 373.59 71 379.55 -4.5NewmtM NEM .56 1.4 30 42.04 31.42 5882 39.29 +4.7sNewpkRes NR ... ... ...dd 10.30 6.58 1440 10.50 +22.1NexGen g NXE ... ... ... 2.85 1.65 109 2.03 -20.7NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.0 ...q 25.64 21.30 276 23.97 -5.2NxPtRsT n NXRT 1.00 3.7 9 29.40 22.84 68 26.79 -4.1NxtEraLP NEP 1.57f 3.8 14 45.38 32.91 190 41.67 -3.3NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 14 24.66 -1.2NextEra 73 NEEpJ 1.25 5.2 ... 25.62 22.88 12 24.14 -3.3NextEra76 NEEpK ... ... ... 25.99 23.62 25 24.81 -3.0NxtEra pfQ NEEpQ 3.19 4.3 ... 73.50 61.75 803 73.35 +5.4NextEraEn NEE 4.44f 2.7 25 165.15 133.42 2260 163.91 +4.9sNxtEra pfR NEEpR ... ... ... 58.45 52.40 137 57.80 +2.8NiSource s NI .78 3.2 30 27.76 22.44 2151 24.39 -5.0NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 0 94.50 -1.7NiaM pfC NMKpC 3.90 3.9 ... 107.80 94.40 99.40 +.4Nielsen plc NLSN 1.40f 4.5 17 43.61 30.64 3307 31.45 -13.6NikeB s NKE .80 1.2 65 70.25 50.35 6464 68.39 +9.3NoahHldgs NOAH ... ... 29 55.50 25.52 170 51.67 +11.6NobilisH n HLTH ... ... ... 2.10 1.25 50 1.50 +11.1NobleCorp NE .08 1.7 ...dd 5.80 3.14 4935 4.67 +3.3NobleEngy NBL .44 1.3 34 34.53 22.99 4372 33.83 +16.1NobleMid n NBLX 1.91e ... 11 57.98 41.90 435 45.00 -10.0NokiaCp NOK .19e 3.2 ... 6.65 4.51 19856 6.01 +29.0NomadF n NOMD ... ... ... 17.32 11.64 837 16.49 -2.5Nomura NMR ... ... ... 6.83 5.28 178 5.73 -1.5Norbord n OSB 1.29 3.1 ... 42.97 27.83 82 41.34 +22.3NordicAOff NAO .18 16.2 ... 1.60 .95 105 1.11 -7.4NordicAm NAT .41e 21.8 ...dd 7.48 1.82 1468 1.88 -23.6Nordstrm JWN 1.48a 2.9 20 54.00 37.79 2367 50.56 +6.7NorkSo NSC 2.88 2.0 22 157.15 111.21 2469 143.47 -1.0NortelInv NTL .64e 1.3 ... 51.97 27.31 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2NEurO NRT .66e 7.6 10 9.32 5.94 11 8.72 +25.3NoWestCp NWE 2.20 4.0 16 64.47 50.01 425 54.94 -8.0NDynMn g NAK ... ... ... 2.42 .81 1477 .88 -50.3NthnO&G NOG ... ... 21 2.97 .63 996 1.67 -18.5NorthropG NOC 4.40f 1.4 34 360.88 243.39 1100 322.04 +4.9NStREur n NRE .60 4.1 ... 14.70 10.08 372 14.50 +8.0NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 113 61.30 +2.8NorwCruis NCLH ... ... 17 61.48 49.52 2293 53.47 +.4NovaBay rs NBY ... ... ...dd 5.00 2.25 4 3.20 -17.0NovaGld g NG ... ... ...dd 4.94 3.35 1353 4.78 +21.6Novartis NVS 2.75e 3.6 15 94.19 75.73 1025 76.69 -8.7NovoNord NVO .96e 2.0 ... 58.37 39.72 1379 46.94 -12.5NOW Inc DNOW ... ... ...dd 18.37 9.12 1618 12.13 +10.0NuSkin NUS 1.47 2.1 34 76.24 53.50 799 71.15 +4.3Nucor NUE 1.52f 2.5 15 70.48 51.67 2286 61.62 -3.1Nush EnhYl NUAG ... ... ... 24.87 23.52 7 23.59 -3.4Nush 1-5yr NUSA ... ... ... 25.18 24.36 4 24.41 -1.4 NushLCGr NULG ... ... ... 34.04 27.74 4 32.41 +3.9NushLCVal NULV ... ... ... 30.70 25.49 1 28.16 -1.5NushMCGr NUMG ... ... ... 31.52 26.19 3 29.80 +1.5NushMCVal NUMV ... ... ... 29.85 24.80 1 28.14 -.2NushSmCap NUSC ... ... ... 29.93 25.08 5 28.64 +.7NushShTrm NURE ... ... ... 27.05 23.57 25.56 -3.0NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.09 1 24.23 -2.9NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 11.3 21 47.99 19.22 560 21.16 -29.3NustEn pfA NSpA 2.13 9.6 ... 27.09 21.53 19 22.22 -10.6Nustar pfB NSpB 1.91 9.0 ... 25.75 20.00 7 21.22 -6.3Nustar pfC NSpC ... ... ... 26.43 22.31 40 22.94 -11.6NustarGP NSH 1.32m 11.4 ... 26.90 10.40 225 11.60 -26.1Nustar 43 NSS 1.91 7.6 ... 25.93 24.55 9 25.19 +.8Nutrien n NTR .40p ... ... 54.35 40.41 1055 45.53 -12.3NuvNYVl2 n NYV ... ... ... 15.50 13.27 2 13.30 -7.2NuvCr22 n JCO ... ... ... 10.10 9.26 58 9.54 +.5Nuv Mun21 NHA ... ... ... 10.96 9.29 9 9.57 +1.4NuvHiInO n NMZ ... ... ... 13.91 12.28 135 12.41 -8.8Nuv Pf22 n JPT ... ... ... 27.14 23.35 28 24.10 -4.1Nuv 11-21 n JHB ... ... ... 10.15 9.48 126 9.53 -4.3NuvCA V2 n NCB ... ... ... 18.40 15.30 0 15.37 -9.6NvHiInDc19 JHD ... ... ... 10.36 9.72 67 9.84 -1.8Nuv RE In JRS ... ... ... 11.90 9.39 57 9.75 -13.4NuvMO Pr NOM ... ... ... 17.58 12.87 13.60 -2.5NuvAllCEn JMLP 1.37 18.1 ...q 10.22 6.79 49 7.55 -11.8tNuvAZ NAZ .80 6.2 ...q 15.43 12.84 30 12.81 -9.4NuvBldAm NBB 1.34 6.6 ...q 22.13 20.10 59 20.41 -7.1NBldAmOp NBD 1.30 6.0 ...q 23.08 21.50 9 21.87 -5.1NCaAMTFr NKX .86 6.5 ...q 16.17 13.30 72 13.37 -13.0NCADvA NAC .91 6.9 ...q 15.58 13.18 232 13.31 -7.0NCalMunV NCA .47 5.0 ...q 10.70 9.16 51 9.35 -8.2NuvCASel NXC .63a 4.6 ...q 17.17 13.51 6 13.66 -8.4NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.57 11.38 19 11.71 -1.8NuvCorEqA JCE 1.21a 8.2 ...q 16.19 13.95 32 14.71 +.8NvCredStr JQC .62 7.7 ...q 8.87 7.90 389 8.06 -1.9NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 64 12.16 -1.1NuvDivA NAD .85a 6.5 ...q 14.46 12.92 316 13.04 -7.3NuvEnhM NZF .83a 6.3 ...q 13.24 -2.1NvDow30DO DIAX 1.06 5.7 ...q 19.49 15.43 93 18.56 -1.5NuEnMLP JMF 1.35 12.9 ...p 13.80 9.65 107 10.46 -8.2NEnhMuV NEV .96a 7.2 ...q 15.25 13.18 44 13.33 -6.1NuvFloat JFR .72 6.6 ...q 12.04 10.66 101 10.88 -2.9NuvFltOp JRO .76a 7.0 ...q 11.95 10.55 98 10.82 -5.1NvGADiv2 NKG .64a 5.6 ...q 13.55 11.29 33 11.40 -9.3NuvGblHIn JGH 1.58 9.8 ... 17.45 15.95 40 16.13 -4.6NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 34 9.81 -1.0NuvHIDec18 JHA ... ... ...q 10.25 9.67 169 9.83 -.8NuvEnhMu NVG ... ... ... 15.83 14.06 385 14.75 -4.5NNYAmtF NRK .70 5.8 ...q 13.44 11.88 442 12.06 -6.9NuvAmtFr NEA .75a 5.9 ...q 14.18 12.70 448 12.79 -7.0NuvIntMu NID .68 5.5 ...q 13.77 12.10 44 12.45 -4.2NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 10 12.45 -3.3NMDPI NMY .67a 5.5 ...q 13.27 11.88 21 12.02 -4.5tNvMAP NMT .71a 5.5 ...q 15.00 12.75 41 12.78 -10.4NMIQI NUM .74 5.9 ...q 14.05 12.41 48 12.57 -5.2NuvMNMu NMS .80 5.8 ...q 17.00 13.49 9 13.78 -6.3NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.27 14 23.33 -5.5NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 15 22.54 -5.1NuvMultM JMM .48 6.8 ...q 7.77 6.60 23 7.11 -6.7NvMuI NMI .50a 4.4 ...q 12.87 10.77 14 11.21 -3.1NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 233 9.52 -6.0Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.63 18 15.76 -8.7NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 46 13.00 -5.1NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.19 -1.4NNYDvA NAN .80a 6.4 ...q 14.57 12.39 77 12.50 -9.6NNYMV NNY .39a 4.3 ...q 10.65 9.03 44 9.15 -3.7NuvNYSel NXN .55 4.3 ...q 14.37 12.58 13 12.79 -6.2NNCPI NNC .59a 4.8 ...q 13.67 12.08 71 12.15 -5.8NOHQI NUO .80 5.9 ...q 15.46 13.48 31 13.65 -6.8NvPA NQP .81a 6.5 ...q 13.78 12.34 37 12.43 -5.5NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.81 -1.2NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 35 23.72 -4.2NvPfdInco JPC .80 8.1 ...q 10.75 9.60 213 9.91 -4.2NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 306 9.43 -7.5NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 43 16.35 -8.1NuvEqtP BXMX 1.00 7.2 ...q 14.54 13.00 139 13.93 -2.2NEqPrmG SPXX 1.04 5.7 ...q 18.85 14.92 59 18.38 +6.2NvSMM NIM .31a 3.2 ...q 10.55 9.49 14 9.73 -2.3NSTFI NXP .55a 3.9 ...q 15.16 13.85 21 13.98 -4.4NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 27 13.51 -3.1NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 17 14.31 -5.8NuvSnIn NSL .42 6.4 ...q 7.00 6.28 75 6.59 +1.2NuShDCrd JSD 1.16a 6.9 ...q 18.41 16.45 38 16.90 +1.6Nv TA Div JTD 1.23 7.3 ...q 18.44 15.48 18 16.80 -4.4NvTxATR JTA 1.04 7.8 ...q 14.69 12.47 46 13.36 -4.2NTXQI NTX .65 5.0 ...q 14.94 12.42 6 12.96 -9.6NVAPI NPV .65a 5.4 ...q 13.46 12.08 16 12.20 -4.8NuverEnv n NES ... ... ... 26.50 9.25 0 18.31 +.7O -OCI Ptrs OCIP .70e 7.4 59 9.70 6.76 7 9.50 +18.0sOFG Bncp OFG .24 1.8 10 13.90 7.80 212 13.50 +43.6OFG pfA OFGpA 1.78 7.6 ... 25.70 21.39 3 23.33 -3.3OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 4 23.21 +5.2OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 2 23.55 +4.9OGE Engy OGE 1.33 4.0 17 37.32 29.59 2235 32.87 -.1OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84f 2.6 23 79.51 62.20 263 69.72 -4.8OaktreeC OAK 3.59e 9.1 11 48.50 38.80 341 39.50 -6.2OasisMid n OMP ... ... ... 19.65 15.57 60 17.85 +2.4OasisPet OAS ... ... ...dd 12.51 6.69 57226 11.03 +31.2Obsidian g OBE ... ... ... 1.64 .82 1086 1.12 -9.7sOcciPet OXY 3.08 4.0 ...cc 78.09 57.84 3709 77.26 +4.9Oceaneerg OII .60 2.8 ...cc 27.55 17.11 1204 21.24 +.5tOch-Ziff OZM .87e 44.6 22 3.95 1.99 1217 1.95 -22.0OcwenFn OCN ... ... ...dd 4.47 2.41 758 4.06 +29.7Oi SA C OIBR/C ... ... ... 9.71 4.76 410 5.43 -3.6OilStates OIS ... ... ...dd 38.95 20.23 1230 35.95 +27.0Oil-Dri ODC .92f 2.4 19 50.82 33.61 8 38.76 -6.6OldRepub ORI .78f 3.8 18 22.34 17.92 4771 20.40 -4.6Olin OLN .80 2.6 9 38.84 27.79 1917 30.19 -15.1Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.66 24.13 -3.2OmegaHlt OHI 2.64 10.2 9 34.84 24.90 2279 25.98 -5.7Omnicom OMC 2.40 3.3 15 85.44 65.32 1621 73.66 +1.1Omnova OMN ... ... ...dd 11.90 8.10 196 10.90 +9.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.29 356 5.25 -8.5OncoCyte n OCX ... ... ... 7.85 1.10 33 2.15 -53.8OneLibrty OLP 1.80 7.6 13 27.70 21.02 42 23.76 -8.3stOneSmart n ONE ... ... ... 11.04 10.20 2016 9.81 -10.1OneMain OMF ... ... 15 36.32 22.10 439 30.85 +18.7ONEOK OKE 3.18f 5.3 44 61.36 47.14 2115 60.22 +12.7Ooma n OOMA ... ... ...dd 12.75 7.30 25 10.65 -10.9OppLgCap RWL .72e 1.4 ...q 55.31 44.89 49 50.52 -1.7Opp RUT n OMFS ... ... ... 26.75 24.71 25.82 -1.1OppMidCap RWK .59e .7 ...q 64.10 53.65 20 58.20 -4.1OppSmCap RWJ .59e .9 ...q 73.30 60.34 13 68.83 -1.5OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 48 36.21 -1.0OpR1000V n OVLU ... ... ... 27.53 25.07 3 25.95 -2.5OpR1000L 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 8 25.78 -1.2OpIntRev n REFA ... ... ... 30.89 25.65 1 28.22 +1.3OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.89 Opp Rev n ESGL ... ... ... 33.09 27.62 0 30.49 -1.9OppGlRv n ESGF ... ... ... 33.63 27.83 31.40 OppenFin RWW .58e .9 ...q 74.63 57.28 45 67.15 -2.7OpEMRev n REEM ... ... ... 30.65 25.82 1 28.05 +.9OppenHldg OPY .44 1.6 ...dd 29.05 15.10 59 26.85 +.2Oracle ORCL .76 1.7 56 53.48 43.60 13891 45.67 -3.4Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.82 240 18.21 +4.7OrbitATK OA 1.28 1.0 23 134.59 93.50 245 132.38 +.7OrchidIsl ORC 1.08e 15.4 37 10.64 6.77 2171 7.00 -24.6tOrchidsPP TIS 1.40 22.9 10 18.94 6.26 151 6.11 -52.3OrientPap ONP ... ... 3 2.45 .75 3 1.13 -12.6OrionECarb OEC .72 ... ... 30.25 17.15 408 26.80 +4.7OrionGpHl ORN ... ... ...dd 8.61 5.17 57 6.06 -22.6Orix IX ... ... ... 100.03 75.78 20 88.01 +3.8OrmatTc ORA .47 .8 34 70.68 53.45 184 57.90 -9.5OshRusS n OUSM ... ... ... 27.78 24.76 24 25.92 -4.1OshIntQ n ONTL ... ... ... 29.06 25.73 1 27.09 -2.0OshkoshCp OSK .96 1.3 16 100.26 61.74 560 72.16 -20.6OsiskoGl n OR .20 ... ... 14.39 9.31 350 9.76 -15.6OutfrontM OUT 1.44 7.7 11 25.30 17.75 1063 18.75 -19.2OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 505 3.73 +36.1OwensMin OMI 1.04f 6.4 10 32.81 14.26 1061 16.25 -13.9OwensCorn OC .84 1.3 20 96.52 59.96 2389 65.49 -28.8OwensIll OI ... ... 16 25.90 19.45 1934 20.33 -8.3OwensRM ORM .80f 5.2 11 18.72 13.71 19 15.51 -3.1OxfordInds OXM 1.36f 1.8 19 84.32 52.62 121 77.04 +2.5P-QsPBF Engy PBF 1.20 3.1 12 38.95 18.48 3210 38.33 +8.1PBF Logist PBFX 1.88f 9.4 9 22.30 17.75 16 19.95 -4.8PCM Fund PCM .96 8.3 ...q 12.13 10.15 33 11.55 -.2PG&E Cp PCG 2.12f 4.6 7 71.57 37.30 3883 46.10 +2.8PGT Inc PGTI ... ... 22 19.60 11.15 470 17.45 +3.6PHH Corp PHH ... ... ...dd 15.00 8.01 174 10.61 +3.0tPIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.91 102 49.96 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.50 89 51.78 -.3Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 168 67.01 -3.2PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 56.74 1 57.43 -1.4PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.30 25 99.76 -.6PimcoTR BOND 6.13e 6.0 ...q 107.65 102.51 74 102.93 -2.9Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 764 99.96 -.5PimIGBd CORP 3.12a 3.1 ...q 106.25 100.38 39 100.80 -4.6PimShMat MINT .82e .8 ...q 101.87 101.39 1392 101.60 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 16 52.61 -1.9PimSTMun SMMU .47e .9 ...q 50.80 49.59 6 49.60 -.5Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 20 110.55 -9.0sPJT Part n PJT .20 .4 ...dd 55.56 35.47 128 55.49 +21.7PLDT Inc PHI 1.60e 5.8 ... 38.54 25.89 78 27.49 -8.6PNC pfP PNCpP 1.65 6.1 ... 30.06 26.97 37 27.13 -4.1PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 9 25.07 -1.1PNC PNC 3.00 2.1 13 163.59 115.66 1609 145.61 +.9PNC wt PNC/WS ... ... ... 89.25 48.75 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 640 39.65 -2.0POSCO PKX ... ... ... 93.12 58.50 210 84.85 +8.6PPDAI n PPDF ... ... ...dd 13.68 6.53 255 6.80 -4.4PPG s PPG 1.80 1.7 18 122.07 100.45 1395 105.88 -9.4PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 10 25.08 -2.0PPL Corp PPL 1.64f 5.6 13 40.20 27.08 9171 29.10 -6.0PQ GrpH n PQG ... ... 28 17.65 12.88 94 13.90 -15.5PS BusPk PSB 3.40 2.9 29 137.60 107.91 171 115.28 -7.8PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 9 24.65 -2.4PSBPk pfV PSBpV 1.42 5.9 ... 26.65 24.06 4 24.35 -3.8PS BusP pfY PSBpY ... ... ... 24.78 22.16 14 22.35 -9.1PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.74 16 22.93 -9.2PS BsPk pfW PSBpW ... ... ... 25.77 22.23 7 22.56 -10.7PVH Corp PVH .15 .1 21 163.78 96.85 619 159.67 +16.4PcrTrnd750 PTLC ... ... ...q 30.73 25.06 107 28.46 -.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 33

PcrTrnd450 PTMC ... ... ...q 32.86 27.37 91 30.72 -1.3PcrTrnd100 PTNQ ... ... ...q 33.90 26.18 59 31.19 +3.1PacrCash n GCOW ... ... ... 34.59 29.33 22 30.76 -2.3PacrTrendp PTEU ... ... ... 33.39 27.67 42 29.70 -3.3Pacr Wlth n PWS ... ... ... 27.67 23.99 85 25.05 -.7Pac Cash n CALF ... ... ... 27.62 22.60 2 26.19 +.3PacDvCsh n ICOW ... ... ... 31.03 25.13 7 29.22 -.4PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.8 5 2.75 1.36 548 2.16 +11.3PacDrill rs PACD ... ... ...dd 2.20 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 2 24.90 -11.7PacGE pfB PCGpB 1.37 6.0 ... 33.00 22.05 1 22.85 -11.6PacGE pfC PCGpC 1.25 5.9 ... 29.01 21.02 0 21.34 -13.2PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.64 1 20.75 -14.1PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.75 0 21.34 -13.4PacGE pfG PCGpG 1.20 6.1 ... 32.05 19.49 1 19.68 -19.9PacGE pfH PCGpH 1.12 5.6 ... 29.54 18.65 0 19.92 -13.6PacGE pfI PCGpI 1.09 5.6 ... 26.84 19.21 0 19.59 -13.1Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 98.10 912 115.69 -4.0Pagsegur n PAGS ... ... ... 39.97 30.69 2347 33.23 +4.8PalatinTch PTN ... ... ...dd 1.59 .34 2704 1.20 +39.7PaloAltNet PANW ... ... ...dd 197.20 112.30 694 192.51 +32.8PampaEng PAM ... ... ... 72.98 50.88 416 57.04 -15.2Pandora P ... ... ...dd 10.79 4.09 7319 5.61 +16.4PanhO&G PHX .16 .8 97 25.30 17.65 19 19.45 -5.4ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.90 17.87 -7.3ParTech PAR ... ... 35 16.45 7.31 58 14.29 +52.8ParaGold n PZG ... ... 4 1.80 1.16 38 1.60 +23.1ParamtGp PGRE .40f 2.8 ... 16.79 13.70 842 14.35 -9.5Paretem rs TEUM ... ... ...dd 3.59 .50 1710 2.87 +38.6ParkEl PKE .40 2.3 40 20.46 13.88 72 17.03 -.1ParkHot n PK 2.20f 7.6 ... 29.93 23.91 1397 28.78 +.1ParkNatl PRK 3.84f 3.6 17 116.75 92.42 23 107.88 +3.7ParkDrl PKD ... ... ...dd 1.65 .49 904 .63 -37.0ParkerHan PH 3.04f 1.8 20 212.80 151.17 2133 164.62 -17.5ParsleyEn PE ... ... 50 32.90 21.12 4963 30.03 +2.0PartRe pfF PREpF 1.47 5.9 ... 26.24 24.70 0 25.08 -2.0PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 5 26.43 -1.5PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 26 27.58 -3.8PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 4 25.36 -3.5PartyCity n PRTY ... ... 15 17.00 9.50 534 15.75 +12.9PaycomSft PAYC ... ... ...cc 118.45 62.17 751 114.21 +42.2PeabodyE n BTU .12p ... ... 41.98 22.58 1222 36.85 -6.4PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 7.0 ... 11.36 7.62 347 11.42 +16.3Pebblebrk PEB 1.52 4.3 20 39.74 29.53 1164 34.99 -5.9Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 4 24.94 -1.3Pebbleb pfD PEBpD 2.09 8.6 ... 26.43 24.11 2 24.36 -5.4Pedevco rs PED ... ... ... 1.48 .26 65 .32 -.9Pembina g PBA 1.50 ... 24 36.99 29.28 497 31.86 -11.9PengthE g PGH .04 ... ...dd 1.23 .54 524 .90 +13.2Penney JCP ... ... 8 5.73 2.35 17790 2.91 -7.9PennaRE PEI .84 8.7 13 13.02 8.88 1037 9.68 -18.6PenRE pfB PEIpB 1.84 8.4 ... 25.77 20.21 3 21.79 -13.5PenRE pfC PEIpC 1.80 8.6 ... 26.98 19.44 20 21.03 -18.8PenRE pfD PEIpD 1.72 8.5 ... 25.83 19.01 12 20.16 -19.7PennyMFn PFSI ... ... 7 25.20 15.65 133 20.60 -7.8PennyMac PMT 1.88 10.7 18 18.46 14.87 415 17.59 +9.5Penny pfA PMTpA 2.03 7.9 ... 25.84 23.11 2 25.72 +1.9PennyM pfB PMTpB ... ... ... 25.45 23.68 9 25.13 -.2Penske PAG 1.36f 3.0 11 54.83 38.33 482 45.10 -5.7Pentair PNR 1.38 2.1 20 74.84 59.13 1511 67.28 -4.7Penumbra n PEN ... ... ...dd 127.95 77.75 205 124.35 +32.1PerfFood n PFGC ... ... 22 35.25 25.35 707 32.45 -2.0PerkElm PKI .28 .4 25 84.49 61.27 633 73.36 +.3Prmian PBT .56e 5.6 28 10.30 7.80 46 9.98 +12.5Perrigo PRGO .76f 1.0 ...dd 95.93 63.68 834 78.14 -10.3PetChina PTR .70e 1.0 ... 82.33 60.69 110 73.61 +5.2PetroArg PZE .07e ... ... 14.80 10.35 19 11.75 -13.5PetrbrsA PBR/A ... ... ... 13.92 6.96 3374 13.15 +33.8Petrobras PBR ... ... ... 14.93 7.61 8294 14.09 +36.9PtroqstE rs PQ ... ... ...dd 2.55 .47 169 .56 -70.2Pfenex PFNX ... ... ...dd 6.77 2.07 78 5.56 +109.0Pzer PFE 1.36 3.7 15 39.43 31.67 26773 36.61 +1.1Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.2 ... 7.79 4.89 91 5.93 +1.4PhilaEn n PESC ... ... ... PhilipMor PM 4.28 5.2 21 123.55 80.48 6491 82.00 -22.4PhilipsNV PHG .88e 2.1 ... 42.87 34.99 791 42.22 +11.7sPhillips66 PSX 2.86f 2.6 25 113.27 75.85 3296 111.31 +10.0Phill66LP PSXP 2.71f 5.5 20 56.48 44.40 206 49.58 -5.3PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 68 8.14 2.43 164 4.07 -37.3PhysRltTr DOC .92f 6.2 25 21.85 14.13 1305 14.94 -15.9PiedmOfc PDM .84 4.7 8 21.82 16.69 725 17.92 -8.6Pier 1 PIR .28 12.6 12 6.93 2.15 2047 2.23 -46.1PimUS Eq n MFUS ... ... ... 29.49 25.01 1 27.58 -.1Pim IntEq n MFDX ... ... ... 28.41 25.32 8 26.82 +.3PimEmMkt MFEM ... ... ... 28.32 24.30 11 25.89 -1.1PimcoCA PCQ .92 6.2 ...q 17.89 14.43 59 14.85 -14.0PimcoCA2 PCK .65 8.0 ...q 10.42 8.01 25 8.11 -20.2PimcCA3 PZC .72 7.3 ...q 12.97 9.55 32 9.87 -5.5PimcoCp&I PCN 1.35 7.9 ...q 17.95 15.84 51 17.02 -1.0PimCpOp PTY 1.56a 9.0 ...q 17.58 15.85 280 17.42 +5.8PimDyCrd PCI 1.97 8.6 ...q 23.53 21.59 537 22.82 +1.7PimDyInco PDI 2.65a 8.6 ...q 31.61 28.60 155 30.67 +2.1PimcIncStr PFL 1.08 9.1 ...q 12.44 11.15 86 11.92 +2.1PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 121 10.51 +.8PimStPls PGP 2.20 16.3 ...q 19.85 12.37 34 13.48 -12.4PimcoHiI PHK 1.24 15.8 ...q 8.96 7.19 751 7.85 +5.2PimIncOpp PKO 2.28a 8.5 ...q 27.50 24.50 65 26.85 +3.6PimcoMuni PMF .98 7.6 ...q 14.23 12.29 42 12.75 -1.9PimcoMu2 PML .78 6.2 ...q 13.56 11.80 71 12.66 -3.9PimcMu3 PMX .75 6.6 ...q 12.28 10.76 87 11.39 -1.6PimcoNY PNF .68 5.9 ...q 13.63 11.26 31 11.51 -9.9PimcoNY2 PNI .80 7.5 ...q 12.51 10.42 24 10.53 -12.3PimcNY3 PYN .63 7.3 ...q 10.27 8.55 13 8.65 -12.8PimcoStrIn RCS .96 10.2 ...q 10.65 8.62 92 9.37 +2.1PinnaclFds PF 1.30 2.2 12 66.67 52.25 1860 60.40 +1.6PinWst PNW 2.78 3.5 19 92.42 73.81 752 80.50 -5.5PionDvrsHi HNW 1.38 9.2 ...q 16.88 14.76 15 15.00 -4.8PionEnSvc PES ... ... ...dd 4.15 1.60 194 3.45 +13.1PionFltRt PHD .72 6.2 ...q 12.35 11.27 44 11.60 +1.1PionHiIn PHT 1.14 12.0 ...q 10.12 9.29 147 9.50 -2.2PioMuAdv MAV .84 7.8 ...q 11.88 10.50 61 10.71 -5.8PioMunHi MHI .84 7.5 ...q 12.35 11.10 60 11.25 -5.1sPioNtrl PXD .32f .2 ...cc 201.63 125.46 1654 201.55 +16.6PiperJaf PJC 1.50f 2.1 12 99.80 52.75 405 70.05 -18.8PitnyBw PBI .75 7.3 7 16.25 9.50 2521 10.22 -8.6PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 15 24.99 +2.5PivotSft n PVTL ... ... ... 19.00 15.11 611 18.04 +14.7PlainsAAP PAA 1.95 8.3 31 28.68 18.38 2209 23.51 +13.9PlainsGP rs PAGP 1.70 ... 25 29.53 18.98 1334 24.22 +10.3PlanetFit n PLNT ... ... 96 41.50 20.00 649 40.29 +16.3Plantron PLT .60 .9 21 65.99 41.28 173 65.15 +29.3PlatfmSpc PAH ... ... 14 14.82 9.09 2412 10.07 +1.5tPlatGpM rs PLG ... ... 1 1.23 .21 1941 .19 -37.5PlayAGS n AGS ... ... ... 23.81 16.66 135 22.61 +22.2PlymInd n PLYM 1.50 8.7 ... 19.00 16.20 7 17.20 -6.9PlymInd pfA PLYMpA 1.88 7.7 ... 26.07 23.68 0 24.43 -2.9PolarStarR PSRT ... ... ... Polaris PII 2.40 2.3 30 137.66 82.77 666 104.82 -15.5PolyMet g PLM ... ... ...dd 1.36 .57 266 .82 -4.7PolyOne POL .70f 1.7 19 47.48 34.15 592 41.85 -3.8PortGE POR 1.45f 3.4 20 50.11 39.02 668 42.48 -6.8PostHldg POST ... ... ...cc 88.93 70.66 941 79.57 +.4PowrREIT 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 1.9 ...q 83.71 72.60 0 77.06 -6.1PS SPXDn PHDG .41e 1.3 ... 34.48 24.83 54 27.75 +1.7PS GrMult PSMG ... ... ... 14.48 12.63 0 13.91 +.7PS BalMul PSMB ... ... ... 13.94 12.78 2 13.43 -.3PS ModCon PSMM ... ... ... 14.45 12.79 12.98 -1.1PS Consrv PSMC ... ... ... 12.98 12.61 12.72 -1.1tPSCrudeDS DTO ... ... ...q 173.13 63.55 2 65.67 -26.0PwSBMetS BOS ... ... ...q 20.70 13.07 19.00 -4.0PSBMetDL BDD ... ... ...q 11.60 6.16 10.07 -4.4PSBMetDS BOM ... ... ...q 14.12 4.24 7.61 +2.5sPSCrudeLg OLO ... ... ...q 6.04 3.71 3 6.04 +18.5PSCrudeSh SZO ... ... ...q 100.57 62.61 63.50 -17.2sPwshDB DBC ... ... ...q 17.62 13.69 2876 17.56 +5.7PwShCurH DBV ... ... ...q 24.90 21.17 4 24.06 +1.5sPS Engy DBE ... ... ...q 16.10 10.78 167 16.10 +10.8PS PrcMet DBP ... ... ...q 40.26 35.71 39 38.31 -.5PS Silver DBS ... ... ...q 27.91 23.50 1 24.90 -4.3PS Agri DBA ... ... ...q 20.38 18.18 420 19.25 +2.6sPS Oil DBO ... ... ...q 11.90 7.40 576 11.82 +16.5PS Gold DGL ... ... ...q 43.28 38.49 5 41.56 +.5PS BasMet DBB ... ... ...q 19.94 15.29 143 18.62 -4.1PS USDBull UUP ... ... ...q 25.76 23.09 783 24.13 +.4PS USDBear UDN ... ... ...q 23.27 20.96 94 22.37 PShPuLgGr PXLG .42e .8 ...q 50.50 38.33 43 47.94 +5.5PShPuLVal PXLV .76e 2.0 ...q 40.74 34.95 87 38.12 -1.6PSAerDef PPA .50e .9 ...q 59.40 43.89 69 55.60 +3.2PwShBio PBE .57e 1.2 ...q 54.28 41.36 9 48.08 +2.0PS BldCns PKB .07e .2 ...q 36.44 28.22 49 30.33 -12.5PwSClnEn PBW .07e .3 ...q 26.35 3.95 7 24.63 -2.9PS EnEx PXE .50e 2.1 ...q 24.52 17.35 12 24.15 +5.5PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 29 32.76 -3.2PwSLgCG PWB .21e .5 ...q 45.22 34.75 27 43.35 +4.5PwSLgCV PWV .69e 1.9 ...q 40.51 34.60 45 36.16 -6.8PwShLeis PEJ .15e .3 ...q 46.77 39.50 4 44.99 +1.8PowShMkt PWC .97e 1.0 ...q 103.21 82.88 4 97.25 +2.1PwShMda PBS .27e .9 ...q 31.86 26.19 2 29.18 +3.8PwSMidGr PXMG .19e .4 ...q 47.84 34.86 15 45.64 +7.5PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 1 30.74 -1.8PwShNetw PXQ ... ... ...q 52.10 42.37 4 50.17 +8.4PS OilSv PXJ .28e 2.9 ...q 10.76 7.99 11 9.69 +1.6PwSPharm PJP 3.84e 4.4 ...q 71.42 57.93 40 61.49 -4.2PS Retail PMR .34e .9 ...q 40.82 32.00 1 36.98 -.6PwSSmGr PXSG .08e .2 ...q 34.90 27.86 6 33.28 +3.6PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 4 30.41 -1.3PwSSemi PSI .04e .1 ...q 58.15 41.22 61 49.01 -2.9PwShSoft PSJ .10e .1 ...q 73.27 53.26 11 70.98 +11.8PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.12 117 29.53 -3.0PwSZMicro PZI .15e .8 ...q 19.90 17.23 0 19.19 -.8PSWHPrgE PUW .17e .7 ...q 28.11 24.08 0 24.57 -9.1PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 43 12.20 -2.0PSFinPf PGF 1.11 6.1 ...q 19.17 18.01 182 18.31 -3.0PSCleantch PZD .44e 1.0 ...q 45.28 36.97 5 42.41 +.3PSR2KEqW EQWS .41e .9 ...q 45.14 37.76 2 43.38 -.1PSRslMdC EQWM .49e 1.0 ...q 50.09 42.74 0 47.59 -.3PSRussl200 EQWL .80e 1.5 ...q 56.31 46.18 1 52.86 -.3PS US1K PRF 1.91e 1.7 ...q 120.82 100.57 94 111.07 -2.2PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 0 37.37 +.8PS US Ag n PBND ... ... ... 25.01 24.08 0 24.20 -3.2PS Dv exNA PBDM ... ... ... 27.90 25.06 25.95 -.3PS USA SC n PBSM ... ... ... 27.66 24.80 1 26.90 +1.2PS 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 3 26.88 -2.6PS SP SC n XSHQ ... ... ... 28.90 24.10 27.32 +1.2PS SP Val n SPVM ... ... ... 30.41 24.86 28.68 -.8PS SP IntD IDHD ... ... ... 30.80 27.73 0 29.23 +1.0PS SC High XSHD ... ... ... 26.03 23.12 2 24.00 -4.6PS TrCol n CLTL ... ... ... 106.03 105.27 3 105.78 +.5PS LowVRot DWLV ... ... ... 33.00 27.12 3 31.35 +.7PSBldABd BAB 1.31 4.4 ...q 30.98 29.30 936 29.66 -3.4PS LowVol XRLV .46 1.4 ...q 36.20 29.47 9 33.65 -.9 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.76 19 30.80 -1.3PS VarPfd VRP 1.20 4.8 ...q 26.49 24.86 793 24.91 -2.9PS SCLowV XSLV .73e 1.6 ...q 48.33 42.09 494 45.34 -2.0PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 181 45.04 -.7PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.14 297 39.59 -6.7PS EMLwV EELV .60e 2.3 ...q 27.59 23.18 109 26.20 +3.4PS EMkMom EEMO ... ... ... 22.52 16.49 29 19.87 -3.2PSS&PMom SPMO ... ... ...q 38.04 28.25 2 35.72 +3.8PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.56 100 33.46 -.6PSS&PVal SPVU ... ... ...q 37.53 30.19 1 34.70 -.2PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 0 28.16 PSShTHYB PGHY 1.08 4.6 ...q 24.61 23.19 62 23.69 -.6PS YuanDS DSUM .77 3.2 ...q 24.71 21.91 62 24.40 +5.5PS FdIGBd PFIG .67 2.7 ...q 26.70 24.60 36 24.74 -3.2PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 4520 23.11 +.3PS SP LwV SPLV .85 1.8 ...q 49.36 43.38 738 46.60 -2.4PS SP HiB SPHB .49e 1.2 ...q 46.04 35.94 103 41.95 -1.3PS IntlBd PICB .57 2.1 ...q 28.77 25.34 19 27.19 -1.4PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 65 23.02 -3.7PSVrdoTF PVI ... ... ...q 26.18 24.51 23 24.91 PShCalMu PWZ .80 3.1 ... 26.50 25.41 31 25.52 -3.3PShNYMu PZT .86 3.6 ... 24.80 23.71 0 23.86 -3.2PShNatMu PZA .87 3.5 ... 25.90 24.84 179 24.97 -3.3PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 500 18.45 -2.6PwShPfd PGX .86 6.0 ...q 15.20 14.10 669 14.38 -3.2tPShEMSov PCY 1.50 5.5 ... 30.23 27.46 2158 27.47 -7.0PShGClnEn PBD .17e 1.3 ...q 13.78 11.38 6 12.87 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 19.20 281 22.78 +2.0PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.38 8 34.68 +.8PSDvxUS PXF 1.11e 2.4 ...q 48.75 41.18 430 45.76 +.8PShIntlDev IDHQ .33e 1.4 ...q 25.51 21.81 1 24.07 -.4PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.78 1 58.47 -.8PSIndia PIN .12e .5 ...q 27.95 22.54 62 25.60 -3.0PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 153 21.25 -.9Praxair PX 3.30 2.2 35 166.95 122.90 1406 152.52 -1.4PrecDrill PDS .28 ... ...dd 4.01 2.26 2207 3.56 +17.9PfdAptCm APTS 1.02f 6.9 ...dd 22.71 13.60 346 14.71 -27.4tPrestige rs PBH ... ... 2 287.10 30.04 691 29.44 -33.7Pretium g PVG ... ... ... 12.44 6.17 1556 6.73 -41.0Primerica PRI 1.00f 1.0 13 108.05 70.00 153 96.75 -4.7PrinEdgAIn YLD .75e ... ...q 42.10 39.36 3 40.21 -2.6PrinActGl GDVD ... ... ... 29.52 24.97 0 27.73 -1.0Prin Cont n PVAL ... ... ... 26.97 25.45 0 25.72 +.9Prn MegC n USMC ... ... ... 28.10 24.58 3 25.35 -3.5tPrinSpec n PREF ... ... ... 101.70 96.80 2 96.79 -3.5PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 11 16.75 -2.6PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 26 63.45 45.20 146 47.30 -17.2ProLogis PLD 1.92f 3.0 25 67.53 53.85 9035 64.91 +.6ProPetr n PUMP ... ... ... 22.88 10.84 1341 18.30 -9.2ProShtDow DOG ... ... ...q 18.13 13.89 1128 15.08 +.9ProShtMC MYY ... ... ...q 12.80 10.71 8 11.30 +.9PrUltDow s DDM .79e .6 ...q 152.41 90.84 176 124.14 -6.1ProUltMC MVV .11e .1 ...q 136.15 96.65 12 117.85 -4.2PrUltQQQ s QLD ... ... ...q 91.48 56.21 1961 76.40 +4.2ProUltSP s SSO .40e .4 ...q 125.72 84.32 2512 105.69 -3.4PrUShCnG SZK ... ... ...q 16.68 12.80 16.17 +18.9ProShtHY SJB ... ... ...q 23.91 22.91 21 23.25 +.6ProUShBM SMN ... ... ...q 19.26 11.73 3 13.74 +4.1Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 7 73.50 -12.1Pro7-10yrT UST .42e .8 ...q 60.83 52.55 2 53.19 -7.4ProSShOG DDG ... ... ...q 27.58 21.35 22.06 -4.0ProSShFn SEF ... ... ...q 13.95 10.90 10 11.62 +.4ProLCCre s CSM .67e 1.0 ...q 71.46 58.29 36 66.44 -.5ProUltTl s LTL ... ... ...q 56.39 35.57 1 37.65 -12.8ProHdgRep HDG ... ... ...q 46.26 43.86 2 45.31 ProUltEM EET ... ... ...q 114.48 66.00 3 90.87 -3.3ProRaLS RALS .62e 1.7 ...q 38.56 36.48 1 37.04 -1.5ProUSL7-10T PST ... ... ...q 23.49 20.50 53 23.20 +7.7ProShtEafe EFZ ... ... ...q 28.33 23.78 3 25.25 -.9ProShtEM EUM ... ... ...q 21.78 16.23 706 17.79 -.9ProUltEafe EFO ... ... ...q 150.78 108.49 0 131.40 -.9ProUEurop UPV ... ... ...q 66.95 48.15 58.93 +.5ProShtBM SBM ... ... ...q 21.23 16.90 18.05 +2.1ProUltSEM EEV ... ... ...q 12.42 6.82 39 8.05 -3.8ProUltRE s URE ... ... ...q 68.58 50.79 32 57.46 -12.9ProUltFin s UYG .51e .4 ...q 143.58 92.46 19 122.39 -4.3ProShtRE REK ... ... ...q 17.94 15.62 5 16.76 +5.9ProShtChi50 YXI ... ... ...q 24.64 16.42 7 18.49 -3.9ProUltSem s USD ... ... ...q 162.32 77.16 10 120.61 -1.5ProUltUt s UPW ... ... ...q 54.09 37.86 5 45.32 -3.7PrUltTech s ROM ... ... ...q 111.39 63.94 35 91.65 +4.4ProUltJpn EZJ ... ... ...q 151.38 98.80 129.29 -.9ProUltO&G DIG .46e 1.1 ...q 46.10 28.35 49 40.73 +2.9ProUltInd s UXI ... ... ...q 83.64 52.38 67.00 -8.3PrUltHCr s RXL .63e .7 ...q 107.49 69.80 2 85.92 -2.6ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 85.43 +4.9PrUCnsGd s UGE ... ... ...q 52.04 38.68 39.41 -19.6ProUBasM UYM .15e .2 ...q 82.75 52.33 3 65.92 -11.0PrUlPR2K s URTY ... ... ...q 95.99 56.50 66 80.57 -2.1PUltM400 s UMDD .03e ... ...q 134.39 80.45 3 106.20 -9.1ProUltSC s SAA ... ... ...q 108.67 75.95 1 101.56 +.9ProUPD30 s UDOW ... ... ...q 116.82 53.75 879 83.99 -10.9ProUlR2K s UWM ... ... ...q 78.13 54.70 123 70.30 -.5ProSht20Tr TBF ... ... ...q 23.78 21.58 470 23.23 +6.2PUltSP500 s UPRO .21e .2 ...q 172.45 95.06 1848 130.55 -6.8ProUChin50 XPP ... ... ...q 113.86 54.38 5 83.61 -.3PrUSSilv s ZSL ... ... ...q 40.09 27.80 132 33.57 +6.9PUVixST rs UVXY ... ... ...q 63.52 8.52 21295 15.08 +47.7ProVixST rs VIXY ... ... ...q 53.64 21.24 1255 34.33 +48.3PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 55.85 14.90 265 53.77 +44.4sPrUCrude rs UCO ... ... ...q 31.31 12.36 4217 30.50 +30.1PrUltYen rs YCL ... ... ...q 65.77 56.16 1 59.89 +4.2PrSUltNG rs BOIL ... ... ...q 67.10 25.20 26.50 PVixMTFut VIXM ... ... ...q 31.54 19.88 3 24.71 +16.8PrUltSilv AGQ ... ... ...q 39.51 28.47 308 30.87 -8.8PrUltShN s KOLD ... ... ...q 52.12 25.64 16 43.07 +8.6ProUShGld GLL ... ... ...q 80.66 63.08 13 68.14 -1.4PrSUShAus CROC ... ... ...q 52.60 42.20 3 48.88 +6.9PrUltShYen YCS ... ... ...q 76.95 64.93 7 71.09 -5.2ProSUltGold UGL ... ... ...q 44.38 35.62 19 40.72 +.1ProShtVx s SVXY ... ... ...q 139.47 9.53 7737 12.33 -90.4tPrUShCrd s SCO ... ... ...q 52.16 17.20 2407 17.64 -28.2ProShtEuro EUFX ... ... ...q 43.77 38.37 1 39.98 ProUltEuro ULE ... ... ...q 18.97 14.67 8 17.37 -.5ProUShEuro EUO ... ... ...q 25.55 19.46 62 21.17 -.1ProctGam PG 2.87f 4.0 19 94.67 71.95 13065 72.34 -21.3ProgsvCp PGR .69e 1.1 22 62.78 38.75 2507 60.29 +7.0ProsHldg PRO ... ... ...dd 34.91 21.36 359 29.52 +11.6ProShtQQQ PSQ ... ... ...q 41.11 31.45 1034 33.93 -4.6ProShSP rs SH ... ... ...q 34.55 28.14 2082 30.20 +.1PrUShSP rs SDS ... ... ...q 54.00 35.66 4073 40.54 -1.2PrUShDow DXD ... ... ...q 12.87 7.52 1544 8.74 +.6PUShtMdC MZZ ... ... ...q 24.44 16.91 3 18.59 -.9PUShtQQQ QID ... ... ...q 18.06 10.37 5934 11.95 -10.8PrShRs2K rs SRTY ... ... ...q 50.53 27.07 182 30.02 -7.2PrUShD3 rs SDOW ... ... ...q 35.26 15.67 2897 19.29 -1.1PUltShtF rs FINZ ... ... ...q 15.90 6.47 7.71 -4.8PrSUlhGM rs GDXS ... ... ...q 18.32 12.07 1 14.27 +2.0ProUShL20 TBT ... ... ...q 39.86 32.99 3289 37.87 +12.1PrShR2K rs RWM ... ... ...q 48.66 40.09 255 41.68 -1.4PrUShHC rs RXD ... ... ...q 38.57 24.68 1 28.53 -5.1PrUShCnS rs SCC ... ... ...q 30.80 20.44 0 23.04 -4.8PrUShRE rs SRS ... ... ...q 37.33 28.35 27 32.41 +10.9PUShtR2K TWM ... ... ...q 23.30 15.59 518 16.77 -4.0PrUShtSC SDD ... ... ...q 21.26 14.00 3 14.73 -5.7PUShChi50 FXP ... ... ...q 28.46 12.37 28 15.39 -10.0PS DecRt n EMTY ... ... ... 38.59 31.27 1 34.41 +2.7PUShtIndl SIJ ... ... ...q 23.95 14.55 1 17.47 +3.7PS OnlSt n CLIX ... ... ... 50.04 37.63 6 45.43 +15.6PrShtSmC SBB ... ... ...q 40.02 32.58 1 33.53 -2.2PUPShtMC SMDD ... ... ...q 15.39 8.80 1 10.05 +.2PrSh K1 n OILK ... ... ... 25.10 16.51 2 24.79 +14.5PUShtEur EPV ... ... ...q 38.55 26.83 2 29.89 -3.5PUShtSPX SPXU ... ... ...q 17.21 9.19 8148 10.93 -3.9PrUOGEx rs UOP ... ... ...q 25.46 16.57 18.82 PUShtJpn EWV ... ... ...q 35.94 22.75 0 25.20 -4.7ProSPDvA NOBL 1.00e 1.6 ...q 67.98 56.15 873 61.63 -3.8PUltShEafe EFU ... ... ...q 28.23 19.90 22.11 -3.0PrUGMin rs GDXX ... ... ...q 50.96 33.56 8 37.56 -10.8PrUltBra rs UBR ... ... ...q 107.88 48.32 2 82.80 +6.0PrSht20yTr TTT ... ... ...q 31.13 25.95 151 28.74 +8.0ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 4 41.00 -4.4PUltShOG DUG ... ... ...q 53.46 31.48 50 33.41 -9.7PS MngdF FUT ... ... ... 41.47 39.28 3 39.82 -1.1PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 3 36.36 +1.5ProEurDiv EUDV .15p ... ...q 44.13 39.62 0 41.78 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 6 67.49 +.4ProSPxTch SPXT .23p ... ...q 55.03 46.90 50.68 -3.1ProSPxHC SPXV .24p ... ...q 59.27 50.12 1 55.63 +2.2ProMerger MRGR .12e .3 ...q 36.45 34.73 35.24 -2.8ProSPxFin SPXN .23p ... ...q 56.41 48.86 54.92 +1.2ProSPxEgy SPXE .22p ... ...q 59.30 44.29 55.50 -1.7PrUltPFn FINU .29e .3 ...q 134.30 59.70 17 94.80 -10.0PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 70 76.02 -1.3ProSht7-10y TBX ... ... ...q 29.70 27.55 5 29.34 +3.6ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 13.29 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 178 7.82 -14.6PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 21 53.00 -2.8ProSR2KDv SMDV .47e ... ...q 58.30 51.18 15 54.30 -1.6PSSTEm bt EMSH 4.88e 6.5 ... 79.67 74.89 0 74.89 -2.6ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 0 64.05 -2.3PrUShtUtl SDP ... ... ...q 31.15 22.19 5 25.49 +1.0PrUltShtTc REW ... ... ...q 23.63 12.66 9 14.54 -11.6PrUShtFn SKF ... ... ...q 30.09 18.61 4 20.67 -1.1Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 17.63 7.35 21 9.22 -11.2ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 2 37.59 -1.1sPro30BEI RINF .58e 2.0 ...q 29.43 26.66 5 29.38 +6.0ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 50.50 1 59.17 +1.0ProCdNASh WYDE ... ... ...q 33.66 32.10 32.95 +1.7Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 16 25.51 -1.5ProspBcsh PB 1.44 2.0 18 79.20 55.84 501 71.77 +2.4tProtalix PLX ... ... ...dd 1.00 .42 427 .41 -38.0ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 69 128.22 60.60 101 119.15 +15.7Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 138 26.12 -3.2ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1682 106.32 -7.5Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 57 25.09 -.6PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.90 21 25.03 -1.0PruSDHiY GHY 1.32 9.6 ...q 15.31 13.75 197 13.81 -4.2PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 8 26.06 -.5PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 4 26.04 -.2Prud UK PUK 1.49e 2.9 ... 55.36 44.49 154 51.32 +1.1PruShHiY ISD 1.32 9.3 ...q 15.66 14.01 534 14.12 -4.4PSEG PEG 1.80 3.5 18 53.28 41.67 3300 52.15 +1.3PubStrg PSA 6.80 3.4 22 219.93 180.48 882 201.78 -3.5PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 9 24.85 -1.2PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 14 24.26 -3.8PubSt pfW PSApW 1.30 5.5 ... 25.67 22.92 19 23.47 -6.1PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 5 23.63 -5.5PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 7 25.99 -2.3 PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 5 25.66 -3.0PubSt pfG PSApG ... ... ... 25.63 22.49 22 23.18 -7.1PubSt pfF PSApF 1.29 5.4 ... 25.69 22.99 9 23.70 -5.3PubSt pfE PSApE 1.23 5.4 ... 25.48 22.29 15 22.81 -8.4PubSt pfD PSApD 1.24 5.4 ... 25.41 22.39 19 23.09 -7.7PubSt pfC PSApC ... ... ... 26.45 23.05 13 24.72 -2.9PubSt pfB PSApB ... ... ... 26.69 23.90 12 24.80 -3.5PubSt pfA PSApA 1.47 5.8 ... 27.79 25.32 14 25.54 -3.7PulteGrp PHM .36 1.2 18 35.21 22.15 6477 30.36 -8.7PureStrg n PSTG ... ... ...dd 22.60 9.81 2347 20.23 +27.6PutHiInSec PCF .37 4.1 ...q 9.31 8.60 9 9.09 +.8PMMI PMM .44 6.1 ...q 7.72 6.89 88 7.09 -4.3PMIIT PIM .31 6.5 ...q 4.89 4.61 96 4.77 PMOT PMO .71 6.2 ...q 12.85 11.44 41 11.57 -6.3PPrIT PPT .31 5.9 ...q 5.68 5.05 175 5.31 -.4PzenaInv PZN .41e 4.7 19 13.15 8.25 85 8.76 -17.9Q2 Hldgs QTWO ... ... ...dd 50.40 31.95 184 49.25 +33.6QEP Res QEP .08 .7 35 12.67 7.02 4528 12.18 +27.3QIAGEN QGEN ... ... 34 36.34 30.20 658 32.71 +5.8QTS RltTr QTS 1.64f 4.6 32 61.55 31.58 379 35.39 -34.7QuadGrph QUAD 1.20 4.9 12 31.29 18.16 169 24.71 +9.3QuakerCh KWR 1.42 1.0 29 165.93 129.98 72 146.99 -2.5QuaCare QCP ... ... ... 22.91 12.25 822 21.97 +59.1QuanexBld NX .16 .9 22 24.60 16.50 114 17.15 -26.7QuantaSvc PWR ... ... 22 40.11 30.23 1248 32.50 -16.9QntmDSS rs QTM ... ... 49 9.20 3.32 156 3.92 -30.4Qu Insp100 n BIBL ... ... ... 29.74 25.14 3 25.94 -.6QnForSm n FFSG ... ... ... 27.15 24.51 5 25.59 -.8QnForTcG n FFTG ... ... ... 26.55 24.19 9 25.22 -1.4Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 45 27.59 +.9InspCpBd n IBD ... ... ... 27.94 24.07 2 24.42 -3.2QuaInsp n ISMD ... ... ... 27.86 23.78 1 26.66 +.8QuaInsLg n BLES ... ... ... 30.44 25.84 2 28.30 -.5FormInco n FFTI ... ... ... 27.57 24.06 37 24.18 -3.1FrmHdGr n FFHG ... ... ... 29.49 24.03 9 27.11 -1.6QuanReal n QXRR ... ... ... 26.19 23.44 25.10 -.7QuanDyn n XUSA ... ... ... 28.95 25.12 28.77 +3.0QuanMulT n QXTR ... ... ... 26.83 24.56 3 25.84 -.7QuanMulIn n QXMI ... ... ... 26.53 24.73 25.25 -1.7QuanGrw n QXGG ... ... ... 29.10 25.31 0 28.02 +.8Qudian n QD ... ... ... 34.91 9.63 965 9.90 -21.1QstDiag DGX 1.80 1.8 19 112.97 90.10 711 101.20 +2.8QuintEn n QES ... ... ... 10.00 7.47 89 7.74 -14.0QuormHl n QHC ... ... ... 10.00 2.54 768 7.05 +13.0QuotientTc QUOT ... ... ...dd 17.85 10.35 260 13.40 +14.0Qwest 54 CTV 1.72 7.9 ... 26.40 20.64 27 21.87 -7.1Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.20 2 25.12 -.2Qwest 4-52 CTX 1.75 7.7 ... 25.95 21.27 14 22.77 -4.2Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 5 23.38 -1.6Qwest53 CTY 1.53 7.7 ... 25.57 18.66 46 19.95 -9.3Qwest 25 CTZ 1.66 7.8 ... 25.96 20.17 32 21.22 -6.3Qwest 56 CTAA ... ... ... 27.77 21.51 20 23.81 -3.6Qwest57 n CTDD ... ... ... 25.97 20.51 34 21.56 -5.8Qwest56 n CTBB ... ... ... 25.60 19.86 32 21.12 -6.2R -RAIT pfA RASpA 1.94 16.3 ... 21.76 5.90 2 11.90 -2.1RAIT pfB RASpB 2.09 17.2 ... 23.77 6.21 2 12.15 -3.5RAIT pfC RASpC 2.22 17.4 ... 25.39 6.35 7 12.74 -3.8RAIT Fin RAS .20m 110.5 ...dd 2.74 .16 2049 .18 -51.7RAIT Fn 24 RFT 1.91 10.1 ... 24.49 15.99 2 19.00 -.5RAITFn 19 RFTA 1.78 7.9 ... 25.28 16.60 8 22.66 +.7RELX NV s RENX .45e 2.1 ... 23.30 19.63 74 21.27 -7.8RELX plc s RELX .54e 2.5 ... 24.03 20.31 108 21.62 -8.8RH RH ... ... 59 109.53 41.52 542 95.45 +10.7RLI Corp RLI .84 1.3 26 65.68 50.34 297 63.28 +4.3RLJ LodgT RLJ 1.32 6.4 11 23.96 18.68 891 20.77 -5.5RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 19 25.32 -6.3RPC RES .40 2.2 24 27.07 16.70 1291 18.01 -29.5RPM RPM 1.28 2.7 17 56.69 46.36 1568 48.30 -7.9sRSP Perm RSPP ... ... ...cc 50.00 28.76 1863 49.61 +22.0RYB Edu n RYB ... ... ... 31.80 15.50 93 16.51 -2.2tRadianGrp RDN .01 .1 8 23.49 14.69 6871 14.30 -30.6RadiantLog RLGT ... ... ...cc 6.59 3.51 75 3.53 -23.3RadLog pfA RLGTpA 2.44 9.6 ... 27.50 25.36 2 25.52 -1.4RafaelHl n RFL ... ... ... 8.44 3.05 137 8.20 +67.3RLauren RL 2.00 1.8 19 119.33 66.06 638 109.85 +5.9RamcoG RPT .88 7.4 9 15.00 11.34 421 11.95 -18.9RamcG pfD RPTpD 3.63 7.1 ... 58.62 48.92 0 51.32 -11.0RangeRs RRC .08 .6 15 26.22 11.93 8188 13.85 -18.8RngrEnS n RNGR ... ... ... 15.70 6.88 23 8.25 -10.6RJamesFn RJF .88f 1.0 19 99.26 71.35 967 89.75 +.8RayAdvM RYAM .28 1.3 40 22.96 12.52 878 21.40 +4.6RayAdv pfA RYAMpA 2.00 1.3 ... 157.11 98.21 0 149.50 +3.8sRayonier RYN 1.00 2.7 40 37.68 27.27 1062 37.19 +17.6Raytheon RTN 3.47f 1.7 29 229.75 155.84 2241 204.94 +9.6RealityETF DIVY .46p ... ...q 28.89 25.25 45 26.97 +3.5RltDvcDiv LEAD ... ... ...q 34.32 27.57 4 31.59 -1.1RealDivc n DFND ... ... ...q 28.60 24.70 0 26.88 -1.4RealDivG n GARD ... ... ...q 26.84 21.56 24.89 -.4Realogy RLGY .27p 1.1 13 35.18 23.86 2767 24.81 -6.4RltyInco O 2.53 5.0 28 60.05 47.25 2904 50.51 -11.4ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 116 28.16 -9.0ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 91 167.36 84.16 1140 163.06 +35.8RedLionH RLH ... ... ...dd 11.70 6.15 29 9.85 RedwdTr RWT 1.12 7.3 11 17.45 14.29 290 15.34 +3.5Reeds REED ... ... ... 3.50 1.30 60 2.20 +41.9RegalBel RBC 1.04 1.5 15 87.50 67.84 219 71.20 -7.0RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1336 58.85 -14.9RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.05 25.20 RegHlthPr RHE ... ... 5 1.19 .16 66 .28 +64.1RegHlt pfA RHEpA 2.72 37.5 ... 22.90 5.72 2 7.26 -9.3RegnlMgt RM ... ... 14 35.34 19.49 64 32.87 +24.9RegionsFn RF .36 1.9 17 20.21 13.03 9582 18.70 +8.2Regions pfA RFpA 1.59 6.2 ... 26.22 25.23 27 25.51 +.7Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 13 27.58 -3.0Regis Cp RGS ... ... ...cc 17.13 9.08 198 15.62 +1.7ReinsGrp RGA 2.00f 1.3 13 165.12 121.93 890 149.40 -4.2ReinsGp42 RZA 1.55 5.8 ... 30.06 26.54 17 26.62 -3.3ReinsG56 n RZB 1.44 5.6 ... 29.86 25.52 70 25.71 -8.1RelStlAl RS 2.00 2.3 19 95.97 68.46 594 87.92 +2.5RELM RWC .08 2.1 19 5.05 3.40 1 3.80 +6.9RemaxHld RMAX .72 1.3 61 67.50 43.85 69 54.15 +11.6RenaisIPO IPO .02e .1 ...q 30.61 24.15 1 28.62 +1.5RenIntIPO IPOS .24e 1.0 ...q 27.06 20.60 2 24.57 +.8RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 462 136.04 +8.3RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 9 24.38 -3.1RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 4 25.40 -.4ReneSola rs SOL ... ... ... 3.79 2.12 24 2.85 +7.1RennFund RCG ... ... ...q 2.20 1.11 0 1.40 -6.9Renren rs RENN ... ... ...dd 18.70 6.01 948 8.97 -13.7RepubSvc RSG 1.38 2.1 30 69.40 60.26 1290 64.68 -4.3ResMed RMD 1.40 1.5 46 104.78 67.15 1110 94.64 +11.7ResolEn rs REN ... ... ... 44.44 23.64 541 33.39 +6.1ResoluteF RFP ... ... ...dd 12.15 4.10 201 9.90 -10.4ResCap 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 24.57 5 25.63 +.4ResCap rs RSO .20 2.0 ...dd 11.38 8.51 102 9.76 +4.2RestBrnds QSR 1.80 3.3 20 68.89 53.09 1605 54.42 -11.5RetailProp RPAI .66 5.7 11 13.78 10.84 2146 11.54 -14.1RetractTc RVP ... ... ...dd 1.48 .54 25 .89 +30.1RevGp n REVG .20 1.1 ... 33.15 17.57 382 18.05 -44.5Revlon REV ... ... ...dd 27.90 15.60 60 22.80 +4.6RexAmRes REX ... ... 17 107.87 70.48 27 74.78 -9.7RexahnPh rs RNN ... ... ...dd 4.74 1.42 259 1.74 -13.9RexfordIR REXR .58 1.9 52 31.71 25.04 1326 30.55 +4.8RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 23.47 -8.7RexfInR pfB REXRpB 1.47 6.2 ... 24.98 22.33 2 23.56 -5.0Rexnord RXN ... ... 22 31.44 22.43 789 27.51 +5.7Rexnrd pfA RXNpA ... ... ... 66.44 52.57 75 61.62 +5.3RiceMidstr RMP 1.22f 6.6 13 25.66 16.87 740 18.38 -14.4RingCentrl RNG ... ... ...dd 69.60 31.05 482 67.05 +38.5RingEngy REI ... ... ...dd 17.10 10.88 368 16.72 +20.3RioTinto RIO 2.27e 4.1 ... 59.25 37.66 1855 54.95 +3.8RitchieBr RBA .68 2.1 37 35.17 24.08 396 32.73 +9.4RiteAid RAD ... ... 2 4.23 1.38 9237 1.67 -15.2RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 27 20.87 +4.2Riv/Doubl n OPP ... ... ... 19.76 17.47 29 17.85 -2.9RoadrnTrn RRTS ... ... 3 9.75 1.98 288 2.15 -72.1sRobtHalf RHI .96 1.6 23 61.40 42.92 1110 60.75 +9.4RockwlAut ROK 3.68f 2.2 24 210.72 151.78 1211 164.53 -16.2RockColl COL 1.32 1.0 21 139.63 101.09 650 132.54 -2.3RogCm gs RCI 1.57 ... 13 54.95 43.11 336 47.21 -7.3Rogers ROG ... ... 30 184.00 104.25 234 106.70 -34.1Rollins s ROL .56 1.2 60 54.25 39.49 576 48.52 +4.3Roper ROP 1.65 .6 28 292.97 216.80 518 264.19 +2.0RosettaStn RST ... ... ...dd 14.81 8.71 64 13.91 +11.5Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.8 25 17.33 9.02 2987 14.44 -7.8RBCda pfT RYpT 1.69 ... ... 31.75 28.13 30.08 +.5RoyalBk g RY 3.76f ... ... 87.10 66.66 469 76.05 -6.9RBScotlnd RBS ... ... ... 8.74 6.24 471 7.48 -2.1RBSct 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 25.12 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.37 31 25.63 +.7RylCarb RCL 2.40 2.2 14 135.65 103.52 4776 108.19 -9.3RoyDShllB RDS/B 3.76 5.2 ...cc 74.60 53.50 1181 72.42 +6.0RoyDShllA RDS/A 3.76 5.4 ...cc 72.43 51.91 3050 69.90 +4.8RoyceGVal RGT .10e ... ... 11.73 9.12 4 10.90 +.8RoyceMC RMT .63e 6.6 ...q 9.99 8.09 97 9.58 +1.5Royce RVT 1.20e 7.5 ...q 17.18 14.02 128 16.10 -.4RubiconPrj RUBI ... ... ...dd 6.28 1.48 540 2.18 +16.6Rudolph RTEC ... ... 20 30.85 21.10 155 25.35 +6.1Ryder R 2.08f 3.1 16 90.26 62.52 707 67.43 -19.9RyersonH RYI ... ... 36 12.90 7.65 177 10.05 -3.4RymanHP RHP 3.40f 4.3 16 80.04 57.78 316 78.38 +13.6S -S&P Glbl SPGI 2.00f 1.1 31 197.76 136.22 1534 188.60 +11.3SAP SE SAP 1.31e 1.2 ... 116.90 99.20 412 110.83 -1.4SCANA SCG 2.45 6.7 9 71.28 34.76 1118 36.77 -7.6SCE TrV n SCEpK ... ... ... 29.56 24.70 10 25.75 -2.6SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 54 23.12 -4.3SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 0 26.45 -2.2SCETr pfJ SCEpJ 1.34 5.2 ... 29.43 23.96 8 25.67 -.5SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 13 22.54 -6.2SJW SJW 1.12a 1.9 21 69.29 45.39 193 60.45 -5.3SK Tlcm SKM ... ... ... 28.97 22.92 601 23.75 -14.9SLGreen SLG 3.25 3.3 29 109.00 89.46 1139 97.74 -3.2SL Grn pfI SLGpI 1.63 6.5 ... 26.50 24.94 6 25.18 +.4SM Energy SM .10 .4 ...dd 28.20 12.29 2522 23.95 +8.5Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 205.86 3473 241.54 -2.4SpdrGold GLD ... ... ...q 129.52 114.80 9829 124.59 +.8SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 11 35.36 -1.6SpdrNoANR NANR ... ... ...q 37.79 30.22 27 35.16 -.8Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 81.56 2 89.98 +.2SpdrEuro50 FEZ 1.18e 2.8 ...q 44.23 38.18 1708 41.60 +2.2Spd MsciCh XINA ... ... ... 26.62 20.26 0 22.83 -4.6S&PEAsia GMF 1.81e 1.7 ...q 116.07 87.38 27 104.36 -.2Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 1 55.50 +3.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 34

Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 58.70 64.37 -1.7SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.13 0 80.32 +2.1SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 53.00 1 58.89 -3.7Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 55.28 1 64.31 +.5S&PChina GXC 1.31e 1.2 ...q 123.91 82.70 48 108.36 +1.1SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 68.43 0 75.14 -.4SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 56.48 5 64.18 -.5SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 4 65.46 +.7SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 4 69.32 -2.2SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 70.15 1 78.52 -.4SpdEMkt s SPEM ... ... ...q 42.47 32.30 337 38.08 -.2SpdrEMDv EDIV 1.68e 4.9 ...q 36.64 29.07 43 34.21 +4.1SpdrGlbNR GNR .93e 1.8 ...q 52.79 40.56 194 50.44 +2.8Spd 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 3.3 ...q 49.41 43.96 121 47.00 -3.8SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.24 56 51.12 -1.7SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 38.61 58 40.05 -2.8Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.16 187 39.11 +.3SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 6 50.05 -3.4SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 676 40.81 +.8SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.24 392 35.59 +.3SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.70 592 31.87 +.5SP Mid MDY 2.94e .9 ...q 363.70 306.23 1354 340.51 -1.4S&P500ETF SPY 4.13e 1.6 ...q 286.63 235.43 80409 264.51 -.9SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 12 26.78 +1.3SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.91 2 32.71 -2.7SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.01 16 38.12 -.4SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 235 47.44 +.6SpdrUShBd ULST .16 .4 ...q 40.82 40.15 7 40.25 +.1SpdrCreEq SYE 1.63e 1.3 ...q 80.09 66.54 16 74.39 -.3SpdrDblTac TOTL 1.17e ... ...q 49.66 47.36 183 47.50 -2.3SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 13 66.80 +.9SpdrGroEq SYG 1.85e .8 ...q 86.17 67.53 1 79.19 -.3SpdrBiot s XBI .44e .5 ...q 97.98 66.66 3755 86.98 +2.5Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 540 90.88 -3.8SpdrGbDow DGT 1.52e 1.8 ...q 91.75 75.55 1 84.59 -1.0SpdrHome XHB .15e .4 ...q 47.20 37.00 1688 38.96 -12.0SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2106 47.96 +1.3SpdrS&PCM KCE .91e 1.5 ...q 62.51 45.49 9 59.07 +2.0SpdrS&PIn s KIE ... ... ...q 32.34 27.81 174 30.89 +.6Spd LgCap s SPLG ... ... ...q 33.54 27.74 231 31.08 -.7SpdrLCpG s SPYG ... ... ...q 35.96 28.81 323 33.59 +1.8SpdrLCapV s SPYV ... ... ...q 32.54 27.55 144 29.54 -3.7Spd MidC s SPMD ... ... ...q 35.09 29.60 165 33.19 -.5SpdrMCpG MDYG 2.19e .9 ...q 166.10 138.50 29 155.40 -.1SpdrMCpV MDYV 3.45e 3.5 ...q 106.67 92.30 26 99.86 -2.9SpdrNY Tch XNTK .41e .5 ...q 97.64 70.74 31 88.10 +5.1SpdrSemi s XSD .16e .2 ...q 76.57 58.91 61 67.07 -3.9SpdrSCapG SLYG 8.53e .9 ...q 242.53 206.75 27 233.54 +2.7SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 138 125.62 -.1SpdrRs3K s THRK ... ... ...q 35.46 29.32 434 33.00 -.6SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 306 87.39 -6.7SpdrShTTr SPTS .27 .9 ...q 31.78 29.49 81 29.53 -1.2SpFcStIn n XITK ... ... ... 93.60 67.82 5 87.57 +12.1SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 65.06 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 90.87 0 102.14 +.1SpdrScored CBND .99 3.2 ...q 32.94 31.02 2 31.08 -3.6SpdrIntCBd IBND .14e .4 ...q 36.87 31.77 52 35.17 -.5SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 446 30.79 +.4SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 31 55.85 +.3SpdrWFPf PSK 2.59e 6.1 ...q 45.44 41.81 35 42.80 -2.8SpdrBarITB BWZ .01e ... ...q 33.49 30.15 112 32.31 +.6SpdrBarcCv CWB 3.55e 4.4 ...q 53.80 48.12 1234 51.44 +1.7SpdrLTBd s SPLB ... ... ...q 28.77 26.22 253 26.49 -7.4SpdrITBd SPIB .92 2.8 ...q 34.72 33.21 1206 33.31 -2.7SpdrBarMBB MBG .83 3.3 ...q 26.55 25.21 31 25.32 -2.7SpdrEMBd EBND ... ... ...q 30.91 28.21 113 29.34 -1.1SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 2028 27.42 -.5SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 12376 35.87 -2.3SpdShTBd SPSB .40e 1.2 ...q 30.74 30.11 343 30.17 -.8SP IntTip WIP .41e .2 ...q 60.27 54.40 135 57.22 -.5SPLIntTB s BWX ... ... ...q 29.72 26.59 1704 28.66 +.8SpdrTrans s XTN .25e .4 ...q 69.36 50.21 5 61.98 -4.9SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 5 69.90 +2.3SpdrHCSv s XHS .61e .1 ...q 68.43 56.18 1 65.13 +5.8SpdrHCEq s XHE 3.22e .1 ...q 72.51 55.87 260 71.26 +10.7SpdrSf&Sv s XSW .19e .2 ...q 80.00 60.30 5 77.44 +11.5SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.45 29 25.56 -3.9SpdrAerDf s XAR 1.70e 1.2 ...q 91.55 65.91 131 85.07 +1.8SpdAgBd n SPAB ... ... ... 28.84 27.73 704 27.85 -3.1SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 38 55.41 -1.5SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 323 91.54 +.2SpdLgTr s SPTL ... ... ...q 37.32 33.62 287 34.31 -6.2SpdrLehIntTr ITE .74 1.3 ...q 60.59 58.25 34 58.40 -1.7SpdrS&P RB KRE .74e 1.2 ...q 65.33 49.31 4944 61.64 +4.7Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 98.58 0 116.25 +1.3SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 3859 45.18 SpdNuBMu s TFI ... ... ...q 49.42 47.52 890 47.67 -2.7SpdrPhm s XPH 3.00e .9 ...q 47.11 39.78 112 40.27 -7.4SpdrOGEx XOP .73e 1.9 ...q 40.20 28.96 24108 39.38 +5.9SpNuBST rs SHM ... ... ...q 48.95 47.52 394 47.63 -.6SpdrGendr SHE ... ... ... 75.63 65.01 5 70.90 +.1SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 450 17.07 -.4SpdR1KLVF ONEV ... ... ... 76.79 68.46 7 71.24 -1.8SpdrMetM XME .24e .7 ...q 39.62 27.86 1782 34.97 -3.8SpdrR1KMo ONEO ... ... ... 77.42 67.47 8 71.75 -1.3SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 68.72 -1.9SpdSPXHiD SPYD ... ... ...q 38.74 34.26 233 36.19 -3.4SpdrFosFFr SPYX ... ... ...q 69.64 56.97 13 64.31 -.8SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 84.26 2 89.15 -1.6SpdrUsaSt QUS .54e ... ...q 82.07 68.50 4 75.96 -1.7Spd SP600 SLY 3.97e 1.1 ... 139.70 117.23 16 134.64 +1.2SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 62.12 -.4SpdrSCap n SPSM ... ... ... 31.73 28.11 270 30.22 -4.1Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 40 19.17 -.6Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 8 89.37 -2.2SPX Cp SPXC ... ... 13 33.93 23.41 255 31.64 +.8SPX Flow n FLOW ... ... 87 54.92 31.10 268 45.00 -5.4SRC Eng SRCI ... ... 16 11.36 6.19 2521 11.04 +29.4STMicro STM .40 1.8 24 25.30 14.07 1767 21.74 -.5SABESP SBS .39e 3.9 ... 11.96 8.15 1557 9.98 -4.5SabnR SBR 2.29m 5.0 22 50.00 36.80 10 46.25 +3.7SachemC n SACH .42 11.7 ... 5.10 3.30 26 3.60 -8.6SafeBulk SB .04 1.4 ... 4.00 1.76 414 2.92 -9.6SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.9 ... 24.26 18.26 4 22.49 -5.9SafeB pfD SBpD 2.00 8.9 ... 24.20 18.00 6 22.40 -4.8SafegdSci SFE ... ... ...dd 14.40 10.65 59 12.95 +15.6SafeInco n SAFE .60 3.3 ... 20.00 15.57 78 17.95 +2.0SagaComm SGA 1.20 3.2 4 51.70 36.10 11 37.10 -8.3SailptTch n SAIL ... ... ... 25.80 12.82 385 24.09 +66.1StJoe JOE ... ... 52 20.00 16.75 533 17.25 -4.4Salesforce CRM ... ... ...cc 128.87 83.55 2776 120.99 +18.4SalMidMLP SMM 1.30 12.9 ...q 13.73 8.53 42 10.05 -8.8SallyBty SBH ... ... 11 21.36 14.05 2387 17.29 -7.8SJuanB SJT .77e 11.2 15 10.54 6.04 117 6.88 -16.5SanchezEn SN ... ... ...dd 8.45 2.78 2072 3.07 -42.2SanchzM rs SNMP 1.80 14.4 ...dd 15.10 9.35 57 12.50 +12.6SandRidge SD ... ... ... 21.90 13.02 170 14.54 -31.0SandRMiss SDT .22e 25.2 1 1.69 .73 94 .89 +7.7SandRMs2 SDR .21e 19.5 1 1.59 .74 137 1.10 +29.3SandRdgP PER .50e 22.9 5 3.20 1.80 306 2.20 +7.3SandstG g SAND ... ... ... 5.64 3.26 891 4.63 -7.2Sano SNY 1.58e 4.0 ... 50.65 38.14 1070 39.32 -8.6SantCUSA SC .23e ... 6 19.02 11.12 1631 18.45 -.9SantFn 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 7.1 ... 26.89 25.10 27 25.85 +.7SaratogaI SAR 2.00f 9.7 7 22.99 19.62 11 20.56 -8.1SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 16 25.64 -.6Sasol SSL 1.41e 4.0 ... 38.75 26.92 186 35.53 +3.9tSaulCntr BFS 2.08 4.3 16 65.43 48.09 99 47.85 -22.5SaulCtr pfC BFSpC 1.72 7.1 ... 25.98 23.79 2 24.30 -4.0MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 43 80.35 61.02 6241 68.56 +1.7SchndrNt n SNDR .24 .9 ... 30.00 17.69 978 26.68 -6.6SchwUSMkt SCHB .96e 1.5 ...q 69.07 56.83 563 64.03 -.8SchwUSLgC SCHX .98e 1.5 ...q 68.43 56.18 705 63.28 -.8SchwLCGr SCHG .63e .9 ...q 76.83 61.43 260 72.15 +2.0SchwLCVal SCHV 1.14e 2.2 ...q 58.00 48.72 176 52.82 -3.4SchwMCap SCHM .59e 1.1 ...q 56.22 46.50 215 52.74 -1.0SchUSSmC SCHA .76e 1.1 ...q 73.45 61.40 269 69.59 -.2SchwEMkt SCHE .49e 1.8 ...q 31.08 24.02 652 27.83 -.4Sch 1000 n SCHK ... ... ... 28.14 24.88 57 26.05 -.8SchEMLgC FNDE .39e 1.3 ...q 33.13 25.86 167 30.58 +3.1SchIntSmCo FNDC .55e 1.5 ...q 38.22 31.68 94 36.09 +.4SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.38 194 30.69 +1.0SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 208 37.61 -.8SchUSLgCo FNDX .54e 1.5 ...q 39.96 33.05 204 36.71 -2.0SchUSBrd FNDB .61e 1.7 ...q 39.71 32.90 14 36.62 -1.8SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.12 922 48.48 -5.3SchwIntEq SCHF .71e 2.1 ...q 36.35 30.90 1496 34.19 +.4SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.28 378 50.54 -2.9SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 484 38.81 -6.8SchIntUSTr SCHR .86 1.7 ...q 54.67 51.84 105 52.02 -2.4SchSTUSTr SCHO .35 .7 ...q 50.57 49.62 279 49.69 -.7SchUSTips SCHP ... ... ...q 56.10 54.06 1470 54.73 -1.3SchwIntSC SCHC .59e 1.6 ...q 39.15 32.48 98 36.83 +.5Schwab SCHW .40 .7 31 58.11 37.63 5418 55.68 +8.4Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 28 25.99 -3.3Schwb pfD SCHWpD ... ... ... 27.90 25.49 21 26.01 -3.7SchwitMau SWM 1.72 4.4 14 48.06 36.26 111 39.03 -14.0SciApplic SAIC 1.24 1.4 24 88.49 60.21 247 85.79 +12.0ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 6 25.48 +.1ScorpBlk rs SALT .08 1.0 ... 8.85 5.70 213 7.65 +3.4ScorpioTk STNG .04 1.5 ... 4.59 1.85 2111 2.66 -12.8ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 2 24.04 -3.3ScorpT19 n SBBC ... ... ... 26.51 24.62 3 25.48 +.2Scotts SMG 2.12 2.5 20 110.12 80.21 677 83.58 -21.9tScrippsEW SSP .05p ... 36 21.30 11.13 586 11.13 -28.8Sea Ltd n SE ... ... ... 15.73 10.22 261 10.49 -21.3SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4007.05 -9.1SeabGld g SA ... ... ... 13.70 9.50 263 10.45 -7.5SeacorHld CKH ... ... ...dd 59.00 31.90 174 54.84 +18.6SeacrMar SMHI ... ... ... 25.00 11.66 76 23.69 +102.5SeadrillLtd SDRL ... ... 1 .68 .15 2971 .26 +12.6Seadrill SDLP .40 12.2 ... 4.20 2.60 299 3.29 -10.1SealAir SEE .64 1.5 22 49.94 40.76 1476 43.85 -11.1Seaspan SSW .50 6.5 12 8.09 5.02 761 7.69 +13.9Seaspn pfE SSWpE 2.06 8.5 ... 25.50 21.39 12 24.31 -2.1Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.93 22 25.34 -.8Seaspn pfD SSWpD 1.99 8.2 ... 25.20 20.76 10 24.17 -1.9Seaspn pfH SSWpH ... ... ... 24.96 20.14 20 23.43 -.9 Seaspn pfG SSWpG ... ... ... 25.20 21.98 10 24.08 -.9Seaspan n SSWA ... ... ... 24.58 23.15 12 23.38 -3.9SeaWorld SEAS ... ... ...dd 19.23 10.42 1698 15.09 +11.2SelEngS n WTTR ... ... ... 21.96 11.22 196 15.05 -17.5SelMedHld SEM ... ... 13 19.78 13.05 417 18.05 +2.3SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 4 25.05 -.5SemGroup SEMG 1.89f 7.5 ...dd 33.90 20.20 860 25.15 -16.7SemiMfg SMI ... ... 19 9.14 4.49 135 6.48 -24.3SempraEn SRE 3.58f 3.2 21 122.98 100.63 1949 111.80 +4.6Sempra pfA SREpA ... ... ... 104.97 96.15 103 102.83 +3.7SendGrid n SEND ... ... ...cc 32.03 17.50 246 28.86 +20.4SensataT ST ... ... 20 57.40 38.71 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 2.0 20 84.98 65.56 287 66.65 -8.9SequansC SQNS ... ... ...dd 4.75 1.44 362 1.60 -16.2Seritage n SRG 1.00 2.8 ... 50.00 34.07 406 35.57 -12.1Seritge pfA SRGpA 1.75 8.2 ... 24.52 20.02 4 21.22 -12.9ServiceCp SCI .68f 1.9 24 40.28 31.17 1478 36.51 -2.2ServiceMst SERV ... ... 29 55.36 36.34 964 50.60 -1.3ServcNow NOW ... ... ...dd 176.56 95.50 1886 166.14 +27.4Servotr SVT .30e 3.2 ...cc 12.80 8.50 2 9.47 -14.9sShakeShk n SHAK ... ... 77 47.50 30.12 897 47.61 +10.2ShawCm g SJR 1.18 ... ... 23.44 18.50 441 20.57 -9.9ShellMidst SHLX 1.39f 6.4 17 32.43 19.42 521 21.59 -27.6Sherwin SHW 3.44f .9 28 435.15 326.68 857 367.66 -10.3ShinhanFn SHG ... ... ... 50.37 40.44 130 44.62 -3.8ShipFin SFL 1.40 9.8 12 15.98 12.30 725 14.25 -8.1Shopify n SHOP ... ... ...dd 154.82 81.00 3824 133.63 +32.3Shutterstk SSTK ... ... 88 52.78 29.85 365 42.14 -2.1SibanyeG SBGL .14r 4.0 ... 8.32 3.37 1417 3.53 -27.3SiderurNac SID ... ... ... 3.55 1.76 2044 2.51 +2.4SierraMt n SMTS ... ... ... 3.00 2.13 55 2.78 +12.1Sifco SIF ... ... ...dd 8.00 5.00 3 5.45 -18.0SignetJwlrs SIG 1.24f 3.2 6 77.94 33.11 1229 38.88 -31.2Silvrbow n SBOW ... ... ... 34.76 19.89 22 30.65 +3.1SlvrcpMt n SVM .02 ... ... 3.43 2.12 437 2.73 +4.2SimonProp SPG 7.80 5.0 21 173.02 145.78 2551 156.34 -9.0Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.36 1 68.15 -4.7SimpsnM SSD .84 1.5 28 61.62 39.82 221 54.68 -4.8SinopcShg SHI ... ... ... 66.96 50.67 35 66.02 +15.8Siteone n SITE ... ... 54 80.56 47.41 169 68.50 -10.7SixFlags SIX 3.12f 4.9 20 70.44 51.25 1210 63.24 -5.0Skechers s SKX ... ... 15 43.08 22.64 3340 28.50 -24.7Skyline SKY ... ... 27 27.26 5.07 56 25.38 +97.5Smart&Fnl SFS ... ... 20 13.95 5.00 577 5.10 -40.4Smartsh n SMAR ... ... ... 19.70 18.06 640 19.30 -1.0Smith&N SNN .61e 1.6 68 40.41 33.69 367 38.87 +11.0SmithAO s AOS .72 1.2 34 68.39 52.90 1119 61.35 +.1Smucker SJM 3.12 2.7 15 134.12 99.57 1146 114.08 -8.2SnapInc A n SNAP 3.28 22.9 ... 23.57 11.28 21332 14.33 -1.9SnapOn SNA 3.28 2.3 14 185.47 140.83 587 145.25 -16.7SocCapH n IPOA ... ... ... 10.85 9.85 85 10.06 -.3SocCapH un IPOA/U ... ... ... 10.97 10.02 33 10.53 -.7SocQ&M SQM .99e 1.8 ... 64.20 32.38 361 54.89 -7.5Sogou n SOGO ... ... ...cc 14.69 7.91 786 8.60 -25.7Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 798 18.80 -12.2tSolitario XPL ... ... ...dd .88 .43 432 .40 -33.7SonicAut SAH .24 1.2 10 22.75 15.95 202 19.80 +7.3SonocoP SON 1.56 3.0 26 55.77 46.55 971 51.36 -3.3SonyCp SNE ... ... ... 53.91 35.06 1113 45.83 +2.0Sothebys BID .40 .8 17 57.95 42.78 326 52.80 +2.3SourcC SOR 1.00f 2.5 ...q 42.97 37.68 2 40.04 -1.8SoJerInd s SJI 1.12 3.6 27 37.55 25.96 962 30.90 -1.1SthcrssEn SXE ... ... ...dd 4.44 1.44 269 1.70 +.6SCEd pfB SCEpB 1.02 4.7 ... 25.00 20.36 1 21.54 -6.4SCEd pfC SCEpC 1.06 4.7 ... 25.25 20.30 0 22.66 -4.5SCEd pfD SCEpD 1.08 4.9 ... 26.43 21.37 1 22.11 -8.3SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 23.65 -7.0SouthnCo SO 2.40f 5.2 51 53.51 42.38 4989 46.12 -4.1SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 39 25.90 -4.0SouthCo ef SOJB ... ... ... 26.25 23.71 31 24.33 -5.3SouthCo77 n SOJC 1.31 5.5 ... 25.78 23.25 44 23.97 -5.8SthnCopper SCCO .23e .4 45 58.09 32.63 1027 52.81 +11.3SwstAirl LUV .50f .9 9 66.99 49.76 8018 52.83 -19.3SwtGas SWX 2.08f 2.8 23 86.87 62.54 233 72.99 -9.3SwGA Fn SGB .44 2.1 16 24.00 18.50 1 20.90 -12.9SwstnEngy SWN ... ... 5 7.81 3.42 20591 4.10 -26.5SprkNtSE wi LOV ... ... ... 15.40 10.15 4 14.67 +16.0Sparton SPA ... ... 21 23.59 16.35 23 18.47 -19.9SpdFosFr n EFAX ... ... ... 77.82 67.00 11 73.15 +.4SpdDbShDu STOT ... ... ... 50.04 47.00 1 48.84 -1.1SpdEmFos EEMX ... ... ... 76.80 59.58 12 69.01 -1.1SpdDbEMk EMTL ... ... ... 52.27 48.82 4 48.93 -2.9SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 5 15.06 +1.2SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 25.94 +.3SpectraEP SEP 2.95f 8.3 10 46.47 32.12 514 35.65 -9.8SpectrmB SPB 1.68 2.3 13 138.45 60.13 2139 72.10 -35.9SpeedM TRK .60 3.4 19 23.47 16.80 29 17.65 -6.5SpF LgCap n FMDG ... ... ... 33.20 26.89 1 28.42 +1.4SpinMedT n FFIU ... ... ... 25.15 24.21 3 24.38 -1.8Spire SR 2.25f 3.1 20 82.85 60.09 373 72.15 -4.0SpiritAero SPR .48f .6 18 105.20 51.85 1272 80.37 -7.9SpiritAir SAVE ... ... 10 56.89 30.32 1363 35.72 -20.4SpiritRltC SRC .72 8.9 12 8.81 6.98 7404 8.05 -6.2tSpiritR pfA SRCpA 1.50 7.2 ... 26.40 20.90 10 20.85 -16.1Spotify n SPOT ... ... ... 169.00 135.51 3637 161.67 +8.5SpragueRs SRLP 2.61f 11.1 16 30.75 22.85 18 23.55 -2.7Sprint S ... ... 3 9.02 4.81 106665 5.61 -4.8SprottSilv PSLV ... ... ...q 6.85 5.83 906 6.06 -4.4SprottGold PHYS ... ... ...q 11.15 9.83 442 10.69 +.9SprottPPP SPPP ... ... ... 9.91 7.44 24 8.61 -7.8SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 19.45 16724 47.34 +36.5STAG Indl STAG 1.39 5.7 33 28.95 22.42 768 24.57 -10.1STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 0 24.95 -1.2STAG pfC STAGpC ... ... ... 27.74 24.76 8 25.50 -2.6StageStrs SSI .20 6.9 ...dd 3.18 1.45 155 2.91 +73.2SP Matls XLB .98e 1.7 ...q 64.17 51.35 4875 57.01 -5.8SP HlthC XLV 1.01e 1.2 ...q 91.79 74.45 7181 82.26 -.5SP CnSt XLP 1.28e 2.5 ...q 58.95 49.76 13884 50.45 -11.3SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 5003 103.70 +5.1SP Engy XLE 2.04e 2.8 ...q 78.39 61.80 12962 73.81 +2.1SPDR Fncl XLF .46e 1.7 ...q 30.33 22.97 41721 27.45 -1.6SP Inds XLI 1.12e 1.6 ...q 80.96 64.65 15867 72.22 -4.6SP Tech XLK .78e 1.2 ...q 71.34 54.25 8686 65.46 +2.4SpdrRESel XLRE ... ... ...q 34.02 29.17 2896 30.89 -6.2SP Util XLU 1.55e 3.0 ...q 57.23 47.37 12746 51.56 -2.1StdMotor SMP .84f 1.9 26 54.73 40.56 72 45.35 +1.0Standex SXI .72 .7 20 110.00 84.30 39 96.95 -4.8StanBlkDk SWK 2.52 1.8 20 176.62 133.25 1656 141.59 -16.6StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 62 25.18 -.2StanBlD un SWP ... ... ... 128.00 105.13 41 107.50 -12.4Stantec g STN .55f ... 17 29.25 22.25 9 25.40 -9.1StarGas SGU .47f 4.8 15 11.70 8.74 45 9.72 -9.6Starret SCX .40 6.6 20 9.90 5.80 3 6.10 -29.1Startek SRT ... ... 63 14.78 8.61 56 8.84 -11.3StarwdPT STWD 1.92 9.2 11 23.01 19.47 1217 20.96 -1.8StateStr STT 1.68 1.7 17 114.27 79.28 1765 99.78 +2.2StateSt pfC STTpC ... ... ... 25.55 24.01 86 25.10 -.4StateSt pfD STTpD ... ... ... 28.96 26.10 57 26.39 -3.9StaStCp pfG STTpG ... ... ... 28.45 25.50 22 25.66 -5.4StateSt pfE STTpE ... ... ... 27.16 25.47 21 26.05 -1.5Statoil ASA STO .92e 3.6 ... 26.36 16.18 1859 25.60 +19.5tSteelPtrs SPLP .38p ... 8 20.70 16.90 33 16.80 -14.1SteelPr pfA SPLPpA ... ... ... 22.74 19.78 8 19.98 -5.6Steelcse SCS .51 3.8 15 18.15 12.50 486 13.25 -12.8StellusCap SCM 1.36 10.7 10 14.48 11.07 125 12.73 -3.1Stepan SCL .82 1.2 17 92.97 68.75 88 70.32 -11.0Steris plc STE 1.24 1.3 24 97.47 73.85 281 94.52 +8.1SterlingBc STL .28 1.2 16 26.50 21.00 2529 23.75 -3.5SterlBc pfA STLpA ... ... ... 26.74 25.65 21 25.90 -1.6StewInfo STC 1.20 2.9 28 47.37 34.48 147 41.71 -1.4StifelFin SF .40 .7 18 68.76 41.93 391 58.28 -2.1Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 7 26.14 -3.5Stif 47 ef SFB ... ... ... 26.20 23.25 10 24.19 -3.0StneEn wt SGY/WS ... ... ... 7.50 1.82 7.21 +44.2StoneEng rs SGY ... ... ...dd 40.16 16.76 196 35.60 +10.7StoneHEM EDF 2.16 14.5 ...q 17.31 14.50 93 14.87 -6.5StonHEmM EDI 1.81 12.7 ...q 16.79 13.37 85 14.32 -8.0StoneMor STON 1.32 22.0 ...dd 9.62 4.61 47 6.00 -8.5Stonerdg SRI ... ... 19 30.34 14.16 200 26.33 +15.2StoreCap STOR 1.24 4.9 22 26.58 19.65 1060 25.23 -3.1StratALL36 GJT .29 1.4 ... 21.00 19.05 21.00 +5.0Strat D35 GJP .74 3.2 ... 23.69 21.80 22.75 -.8StratGS33 GJS .32 1.5 ... 21.52 18.65 1 20.78 +2.6StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 1 25.70 -.7sStratPG34 GJR .27 1.2 ... 22.60 20.85 3 22.20 +.8StratUSM GJH .64 6.6 ... 10.36 9.37 9.70 -3.5StratWMT GJO .22 1.0 ... 22.87 21.72 5 22.16 -.4sStryker SYK 1.88 1.1 29 171.35 132.44 2064 169.42 +9.4SturmRug RGR .92 1.7 19 68.80 43.00 123 55.25 -1.1SubPpne SPH 2.40 10.4 33 27.05 21.85 221 23.13 -4.5SumitMitsu SMFG ... ... ... 9.67 7.10 933 8.40 -3.3SummitHtl INN .72f 5.0 14 19.39 12.77 558 14.48 -4.9SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.7 ... 27.58 23.50 1 24.12 -5.4SumHP pfE INNpE ... ... ... 26.25 22.82 1 23.52 -8.4SumtMtls n SUM .29t ... 26 34.06 25.38 946 28.14 -10.5SummitMP SMLP 2.30 15.1 64 24.75 13.10 224 15.25 -25.6SunCmts SUI 2.84f 3.0 95 96.08 80.12 406 93.85 +1.2SunLfFn g SLF 1.74 ... ... 44.50 32.22 386 41.28 SunCokeE SXC .99e ... 6 13.43 7.82 591 11.49 -4.2SunCokeEn SXCP 1.60m 10.4 7 21.95 14.55 585 15.35 -12.0Suncor g SU 1.44f ... ... 38.87 27.96 3186 38.23 +4.1SunlOnl n STG ... ... ... 14.08 6.80 428 8.92 -19.6SunLink SSY ... ... ...dd 2.08 1.27 0 1.39 -12.6SunocoLP SUN 3.30 12.0 81 33.11 24.76 422 27.52 -3.1SunstnHtl SHO .20 1.3 18 17.46 14.09 2166 15.60 -5.6SunstHt pfE SHOpE ... ... ... 27.22 24.65 3 25.06 -4.1SunstHt pfF SHOpF 1.61 6.6 ... 26.98 24.24 24.40 -5.6Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 1938 66.80 +3.4SunTr 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 5 24.30 -1.2SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.10 .59 54 1.86 +26.5SupEnrgy SPN .32 3.0 ...dd 12.31 7.66 3505 10.73 +11.4SuperiorInd SUP .36 2.7 20 20.95 12.70 100 13.15 -11.4Supvalu rs SVU ... ... 4 29.68 13.60 1476 17.51 -18.9SuthrlAs n SLD 1.52 10.6 ... 16.20 13.55 26 14.40 -5.0SuthrAsM23 SLDA 1.75 7.0 ... 26.00 24.58 10 24.93 -2.8SwEBioFu23 FUE ... ... ... 8.47 6.45 1 6.88 -1.7SwEGrain23 GRU ... ... ... 4.25 3.29 4 3.81 +14.1SwRCmETR RJN ... ... ... 3.72 1.87 0 3.11 +11.3SwRCmMTR RJZ ... ... ... 9.20 7.70 0 8.64 -3.2SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 32 6.30 +5.0SwERCmTR RJI ... ... ... 5.75 4.64 127 5.68 +5.2SwisHelv SWZ .64e .2 ...q 13.74 12.07 11 12.25 -4.0Switch n SWCH .14p ... ... 20.45 13.10 469 14.25 -21.7Synchrony SYF .60 1.8 12 40.59 26.01 3980 33.17 -14.1Synnex SNX 1.40 1.4 13 141.94 93.87 436 100.17 -26.3Synovs pfC SNVpC 1.97 7.8 ... 28.97 25.35 6 25.38 -2.9sSynovusFn SNV 1.00f 1.9 21 53.62 40.08 1223 52.27 +9.0SynthBiol SYN ... ... ...dd 1.05 .19 315 .24 -52.8Sysco SYY 1.44 2.3 25 64.27 48.85 2942 62.54 +3.0Systemax SYX .22f .7 30 34.91 15.03 82 31.43 -5.5 T -TAL Educ s TAL ... ... ...cc 41.75 18.64 2848 36.42 +22.6TC PpLn TCP 4.00 11.4 11 59.32 30.34 414 35.09 -33.9TCF Fncl TCF .60 2.4 16 25.41 14.58 1538 24.83 +21.1TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.02 7 24.85 -3.4TCF 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 33 5.42 -7.7TE Connect TEL 1.60 1.7 26 108.23 73.01 1861 91.75 -3.5THL Crd21 TCRX ... ... ... 25.94 25.07 1 25.36 +.6THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 2 25.70 -.9THLCSenL TSLF 1.32 7.6 ...q 18.60 16.30 20 17.32 +2.7TIM Part TSU .28e 1.2 ... 23.12 13.63 625 22.75 +17.8sTJX TJX 1.56f 1.8 21 86.73 66.44 4096 84.85 +11.0sTPG Pace n TPGE ... ... ... 10.32 9.67 645 10.32 +6.0TPG Pac n TPGH ... ... ... 9.90 9.67 30 9.85 +1.2TPG RE n TRTX 1.68f 8.5 48 20.70 18.22 76 19.79 +3.9TPG SpLnd TSLX 1.56 8.6 9 21.74 17.00 492 18.06 -8.8TableauA DATA ... ... ...dd 87.60 57.25 1116 85.05 +22.9TahoeRes TAHO .24 4.8 ... 9.68 3.76 2142 5.03 +5.0sTailorBr TLRD .72 2.3 17 31.52 9.40 958 31.55 +44.5Taiwan TWN ... ... ...q 22.25 18.95 4 19.91 -4.6TaiwSemi TSM .73e 1.9 17 46.57 34.31 7968 38.45 -3.0Takung n TKAT ... ... ... 8.09 1.88 1 2.02 -19.5TallgEGP n TEGP 1.95f 9.5 ...dd 28.94 17.14 574 20.46 -20.5TallgrsEn TEP 3.90f 9.5 11 52.84 34.37 272 41.21 -10.1TangerFac SKT 1.40f 6.4 11 29.00 21.14 4575 21.95 -17.2sTanzRy g TRX ... ... ... .60 .24 1034 .68 +144.6Tapestry TPR 1.35 2.5 34 55.50 38.70 4312 53.77 +21.6TargaRes TRGP 3.64 7.7 ... 52.14 39.59 3036 46.97 -3.0TargaR pfA NGLSpA 2.25 8.5 ... 28.10 25.82 13 26.35 -.5Target TGT 2.48 3.4 14 78.70 48.56 4802 72.60 +11.3TaroPhrm TARO ... ... 10 128.46 93.01 46 101.98 -2.6Taseko TGB ... ... ... 2.46 1.03 203 1.21 -48.1TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 24.08 940 25.12 -24.0Taubmn TCO 2.62f 4.7 20 66.61 44.78 659 55.98 -14.4Taub pfJ TCOpJ 1.63 6.8 ... 25.63 23.61 2 24.06 -4.2Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 1 23.77 -5.7TaylorMH TMHC ... ... 16 28.42 19.68 1614 23.76 -2.9Team TISI ... ... ...dd 30.20 10.45 254 16.95 +13.8Technip FTI .13 ... 19 35.00 24.53 2962 32.96 +5.3TeckRes g TECK .16e ... ... 30.80 14.56 2895 25.13 -4.0Teekay TK .22 2.5 ...dd 10.90 5.14 395 8.82 -5.4TeekLNG TGP .56 3.1 ... 21.65 14.05 149 18.25 -9.4TeekLN pfA TGPpA 2.25 9.2 ... 26.36 24.20 5 24.39 -3.4TeekOffsh TOO .04m 1.4 ... 4.82 1.65 309 2.79 +18.2TeekOf pfA TOOpA 1.81 8.1 ... 24.49 12.69 5 22.37 -3.1TeekOf pfB TOOpB 2.13 8.8 ... 26.00 14.75 4 24.20 -2.6TeekayTnk TNK .21 18.3 ... 2.20 1.08 402 1.15 -17.9Tegna TGNA .28 2.6 6 16.70 10.46 1306 10.57 -24.9TejonRnch TRC ... ... ...cc 24.58 18.59 80 24.33 +17.2TeklaHlth HQH 1.92e 9.2 ...q 26.37 20.36 172 20.87 -7.5TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 143 16.59 -5.3TeklaLfSci HQL 1.95e 10.5 ...q 22.24 18.21 42 18.58 -5.3TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 105 12.86 -5.5TelInstEl TIK ... ... 34 6.35 2.05 15 2.40 -7.7Teladoc n TDOC ... ... ... 44.65 22.80 707 43.00 +23.4Telaria n TLRA ... ... ...dd 5.30 3.42 69 4.20 +4.2TlcmArg TEO .71e 2.4 ... 40.19 22.39 249 30.04 -18.0TelItalia TI ... ... ... 11.28 7.57 77 10.01 +16.0TelItaliaA TI/A .30e 3.5 ... 9.60 6.27 14 8.63 +19.7Teledyne TDY ... ... 29 201.40 123.29 117 187.09 +3.3Teleex TFX 1.36 .5 33 288.78 191.40 214 267.88 +7.7TelefBrasil VIV .64e 4.5 16 17.33 13.06 1076 14.12 -4.8TelefEsp TEF 1.20e 11.8 ... 11.58 8.99 1293 10.15 +4.9TelData TDS .64f 2.3 9 29.87 23.54 2389 27.33 -1.7TelData45 TDI 1.66 6.7 ... 26.61 23.29 2 24.81 -2.9TelData 61 TDA 1.47 6.2 ... 25.64 23.11 8 23.56 -5.4TelData60 TDJ 1.75 7.0 ... 26.48 23.95 7 24.98 -1.2TelData59 TDE 1.72 6.9 ... 26.21 24.26 4 24.83 -1.9Telus gs TU 2.02 ... ... 38.50 32.94 294 35.79 -5.5TmpDrgn TDF 4.00e 2.2 ...q 24.65 18.70 18 21.86 +1.6TmpEMF EMF 1.28e 2.0 ...q 18.00 14.47 26 15.77 -3.9TmpEMI TEI .80a 7.1 ...q 11.98 10.93 72 11.33 +1.4TmpGlb GIM .30 4.7 ...q 6.77 6.29 219 6.45 -.2TempurSly TPX ... ... 12 68.05 41.10 2337 44.75 -28.6Tenaris TS .69e 1.8 ... 38.21 25.91 2051 37.38 +17.3TenetHlth THC ... ... ...dd 25.24 12.25 2313 23.94 +57.9Tengsco TGC ... ... ...dd 1.19 .55 10 .79 -1.3Tennant TNC .84 1.1 ...cc 77.20 59.00 81 74.00 +1.9tTenneco TEN 1.00 2.2 7 65.59 45.05 1324 44.69 -23.7TVA 28 TVC .96 3.8 ... 25.97 24.58 11 24.94 -.6tTVA 29 TVE .84 3.4 ... 26.98 24.82 12 24.85 -.6Teradata TDC ... ... 25 42.84 27.05 937 40.92 +6.4Teradyn TER .36f 1.1 25 50.68 29.68 5848 32.55 -22.3Terex TEX .40f 1.1 32 50.17 31.25 1070 36.52 -24.3Ternium TX 1.00e 2.5 12 42.43 22.78 662 39.67 +25.6TerraNitro TNH 5.15e 6.1 10 92.12 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 30 38.54 31.40 990 37.15 +6.0TetraTech TTI ... ... ...dd 4.54 1.85 540 3.93 -8.0TeucrCorn CORN ... ... ...q 20.05 16.53 109 18.19 +8.5TeucrSug CANE ... ... ...q 11.33 7.30 54 7.67 -21.6TeucrWht WEAT ... ... ...q 8.43 5.80 278 6.72 +12.0TeucrSoyb SOYB ... ... ...q 19.64 17.27 51 18.90 +5.7TeucrmAgs TAGS ... ... ...q 26.56 21.20 22.42 +1.4TevaPhrm TEVA .73e 4.1 6 33.82 10.85 17191 17.98 -5.1TexPacLd TPL .29f .1 95 569.99 279.33 12 544.88 +22.0Textainer TGH .96 5.6 ...dd 26.50 9.60 122 17.20 -20.0Textron TXT .08 .1 40 65.99 45.00 2273 62.14 +9.8Thai TTF .25e ... ...q 11.31 8.47 11.27 +4.7ThermoFis TMO .68f .3 26 226.44 169.46 1367 210.35 +10.8Thermon THR ... ... 47 26.50 15.74 85 22.79 -3.7ThirdPtRe TPRE ... ... 7 17.10 11.90 297 13.30 -9.2ThomsonR TRI 1.38 3.4 17 48.61 38.22 735 40.22 -7.7Thor Inds THO 1.48 1.4 13 161.48 87.96 649 106.14 -29.63D Sys DDD ... ... 40 23.70 7.92 1869 10.04 +16.23M Co MMM 5.44f 2.8 29 259.77 193.54 4002 194.39 -17.4sTidwtr TDW 1.00 2.9 ...dd 35.09 .66 164 34.26 +40.4Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 99 19.01 -6.8Tiffany TIF 2.00 1.9 35 111.44 84.15 964 102.83 -1.1Tillys TLYS ... ... 27 16.57 8.42 73 11.21 -24.1TimeWarn TWX 1.61 1.7 16 103.90 85.88 8297 94.80 +3.6Timken TKR 1.08 2.5 17 55.65 41.85 1058 42.75 -13.0TimknSteel TMST ... ... ...dd 20.24 12.48 257 16.79 +10.5Titan Intl TWI .02 .2 ...dd 14.53 7.97 268 10.30 -20.0TollBros TOL .44f 1.0 13 52.73 36.38 1690 42.16 -12.2Tompkins TMP 1.92 2.5 23 90.50 71.27 75 77.70 -4.5TootsieR TR .36b 1.3 26 37.48 28.25 179 28.55 -19.2TopBuild n BLD ... ... 34 82.26 49.61 387 79.70 +5.2Torchmark TMK .64f .7 7 93.60 73.99 445 86.74 -4.4Trchmk pfC TMKpC ... ... ... 27.68 25.44 8 26.20 -2.1Toro Co s TTC .70 1.2 24 73.86 58.39 391 58.39 -10.5TorDBk gs TD 2.68f ... ... 61.06 45.18 956 56.15 -4.1MonTNAPpl TPYP .45p ... ...q 24.31 20.22 59 21.85 -6.5TortWat n TBLU ... ... ... 30.84 24.91 1 28.85 -3.2TortEnInd NDP 1.75 14.2 ...q 16.21 10.70 52 12.35 -7.0TortEnInf TYG 2.62 9.3 ...q 34.87 24.24 251 28.07 -3.5TortMLP NTG 1.69 9.4 ...q 21.09 14.91 146 17.98 +2.4TortPplE TTP 1.63m 9.6 ...q 21.66 15.55 26 17.00 -9.6TortPw&E TPZ 1.65 8.9 ...q 23.17 17.51 29 18.60 -9.7Total SA TOT 2.71e 4.3 ... 63.39 48.15 1471 62.61 +13.3TotalSys TSS .52f .6 25 90.74 57.32 1730 84.06 +6.3TowerIntl TOWR .48 1.6 13 33.65 21.00 133 29.50 -3.4TownsqMda TSQ .07p ... 10 11.74 6.28 47 7.62 -.8Toyota TM ... ... ... 140.99 103.62 171 130.98 +3.0TrCda g TRP 2.76 6.5 16 51.85 39.16 1073 42.45 -12.7TransEntx TRXC ... ... ...dd 5.00 .45 1124 1.72 -10.9TransUn n TRU ... ... 26 68.22 40.88 1220 64.91 +18.1Trnsalta g TAC .23 ... ... 6.60 5.00 7 5.28 -11.3TrnsatlPet TAT ... ... ...dd 2.18 .58 63 1.64 +18.0TrnsRty TCI .20p ... ...dd 50.99 16.50 1 43.84 +40.0TransDigm TDG 24.00 ... 22 333.62 237.54 706 320.57 +16.7TrnsMont TLP 2.48f 6.4 16 47.45 33.98 17 38.65 -2.0Transocn RIG ... ... ...dd 12.75 7.20 12212 12.37 +15.8TrGasSur TGS ... ... ... 24.22 14.10 293 19.06 -14.3Travelers TRV 3.08f 2.3 18 150.55 113.76 1705 131.60 -3.0Travelport TVPT .30 1.8 ... 17.65 12.10 755 17.14 +31.1TrecoraRs TREC ... ... 18 14.40 10.25 30 12.95 -4.1Tredgar TG .44 2.5 23 20.65 14.65 69 17.60 -8.3TreeHseF THS ... ... 12 85.99 36.35 669 38.50 -22.2Trex TREX ... ... 32 120.40 61.57 175 103.88 -4.2TriPointe TPH ... ... 14 19.55 12.11 1992 17.11 -4.5TriContl TY 1.07e 4.0 ...q 28.32 22.63 38 26.71 -.9TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.10 -.6TrianglCap TCAP 1.20 10.4 ... 18.50 8.91 258 11.59 +22.1Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 0 25.24 +.5TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 25.28 +.3TribMda A TRCO 1.00 2.6 73 43.71 37.59 246 37.79 -11.0TrilogyMtl TMQ ... ... ...dd 1.64 .58 80 1.20 +10.1TrimShrk n TTAC ... ... ... 36.45 28.39 9 34.35 +1.9TrimAllC n TTAI ... ... ... 29.03 24.67 3 27.04 -.5sTriNetGrp TNET ... ... 38 52.23 30.21 558 51.65 +16.5Trinity TRN .52 1.6 7 38.25 25.05 2406 31.87 -14.9TrinityPlce TPHS ... ... ... 7.59 5.86 42 6.55 -5.8Trinseo SA TSE 1.44 2.0 9 85.35 57.70 278 72.95 +.5TrioTch TRT ... ... 16 8.47 4.05 13 5.42 -22.7TriplePtV TPVG 1.44 11.8 7 14.19 11.12 45 12.21 -3.8TripPt22 n TPVY ... ... ... 26.99 24.80 1 25.40 -1.9Triple-S GTS ... ... 26 29.43 15.05 82 28.35 +14.1TritonInt n TRTN 1.80 5.8 ... 43.85 24.85 528 31.01 -17.2TriumphGp TGI .16 .7 5 34.80 19.65 670 23.65 -13.1Tronox TROX .18 1.0 41 28.40 12.88 913 17.18 -16.2TrueBlue TBI ... ... 16 29.50 19.30 114 26.65 -3.1Tsakos TNP .20 5.5 ... 5.27 3.11 165 3.62 -7.4TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 4 25.09 -.8Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 14 25.12 -1.5Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 8 24.90 +.6TsaksE p E TNPpE ... ... ... 25.89 24.58 12 25.05 -.7Tuppwre TUP 2.72 6.1 ...dd 73.61 40.78 678 44.56 -28.9Turkcell TKC ... ... ... 11.29 7.79 428 8.65 -15.2TurnPtBr n TPB .16 .8 ... 22.99 14.45 25 21.22 +.4TurqHillRs TRQ ... ... 27 3.59 2.44 1685 2.97 -13.4TutorPerini TPC ... ... 11 29.90 20.20 314 20.65 -18.522ndCentry XXII ... ... ...dd 4.44 1.29 1148 2.07 -26.1Twilio n TWLO ... ... ... 42.88 22.80 2123 42.21 +78.9Twitter TWTR ... ... ...dd 36.80 15.67 41564 30.31 +26.2TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.38 35 25.97 -4.7TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 14 25.00 -4.8TwoHrbI rs TWO 1.88 12.3 6 17.26 13.85 2455 15.26 -6.2TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 45 23.92 -4.6TylerTech TYL ... ... 51 230.82 160.12 358 218.92 +23.6Tyson TSN 1.20 1.7 13 84.65 57.20 1595 70.10 -13.5U -UBS 3xLCr WTIU ... ... ... 35.44 9.44 10 34.16 +45.1tUBS 3xInvC WTID ... ... ... 49.24 8.73 57 9.03 -40.9VelDlyIn n EXIV ... ... ... 61.00 24.65 35 37.22 -23.1VelLngVS n EVIX ... ... ... 25.69 10.15 0 10.95 -8.7UBS FILCG FBGX ... ... ...q 264.15 161.21 4 232.24 +2.2UBS2xSPDiv SDYL 3.40e 4.4 ...q 91.38 59.18 1 78.00 -8.8UBS Grp UBS .69e 4.1 ... 20.89 15.77 1487 16.80 -8.6UDR UDR 1.29f 3.6 22 40.71 32.88 1368 36.15 -6.2UGI Corp UGI 1.04f 2.1 10 52.00 42.51 1577 48.39 +3.1UMH Prop UMH .72 5.3 26 17.90 11.38 150 13.53 -9.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 35

UMH pfB UMHpB 2.00 7.5 ... 28.16 25.95 1 26.50 -3.0UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 1 25.17 -7.3UQM Tech UQM ... ... ...dd 1.79 .63 60 1.23 -11.5US FdsHl n USFD ... ... 26 35.75 25.43 1273 34.18 +7.0US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92f 1.0 48 95.20 56.50 70 91.25 +26.4US Silica SLCA .25 .8 39 41.79 23.75 2358 30.11 -7.5USA Cmp USAC 2.10 11.7 ...cc 19.33 14.30 216 17.90 +8.2Usaa USA Vl ULVM ... ... ... 55.24 48.81 5 51.26 -1.4Usaa SCVal USVM ... ... ... 53.15 47.00 4 50.68 -.1USAA IntlVl UIVM ... ... ... 55.54 49.30 6 52.29 +1.7Usaa EMVl UEVM ... ... ... 56.13 48.97 6 51.31 -.1Usaa STrBd USTB ... ... ... 54.88 49.34 3 49.47 -1.2Usaa IntBd UITB ... ... ... 50.30 48.26 5 48.51 -3.3USANA s USNA ... ... 27 110.30 52.80 208 105.55 +42.5USCF Oil n USOU ... ... ... 65.12 22.66 3 63.25 +47.1USCF ShOil USOD ... ... ... 26.29 6.52 6 6.84 -39.6USCF shpei BUY ... ... ... 27.03 23.45 25.68 +1.4USCF shpen BUYN ... ... ... 27.42 23.45 0 25.68 -.9USD Ptrs USDP 1.41f 12.6 ... 14.43 9.00 40 11.15 -.9USG USG ... ... 22 41.50 25.60 574 40.23 +4.3Ultrapar UGP .55e 3.2 ... 26.48 17.15 488 17.32 -23.8UndrArm s UAA ... ... 31 23.46 11.40 11715 17.76 +23.1UnAr C wi UA ... ... ... 21.81 10.36 4747 15.35 +15.2Uni UFI ... ... 14 39.21 27.11 108 29.61 -17.5UniFirst UNF .15 .1 22 176.15 134.65 66 160.60 -2.6UnilevNV UN 1.43e 2.5 ... 61.62 51.56 1186 57.12 +1.4Unilever UL 1.48e 2.6 ... 60.13 50.74 908 55.97 +1.1UnionAc un LTN/U ... ... ... 10.30 10.00 1 10.15 +1.1UnionPac UNP 2.92f 2.2 10 143.05 101.06 3823 133.63 -.4UniqueF n UFAB .60 6.5 11 12.21 7.05 6 9.30 +25.3Unisys UIS ... ... ...dd 13.90 6.90 591 11.20 +37.4Unit UNT ... ... 12 26.82 15.29 455 22.68 +3.1UtdContl UAL ... ... 10 83.04 56.51 2461 67.54 +.2UtdMicro UMC .09e 3.4 ... 2.73 1.96 339 2.67 +11.7UPS B UPS 3.64f 3.2 19 135.53 101.45 4471 113.50 -4.7UtdRentals URI ... ... 8 190.74 100.62 1256 150.00 -12.7USNatGas UNL ... ... ...q 11.27 8.54 8 9.10 -.8sUS12MoOil USL ... ... ...q 24.05 15.45 35 24.00 +14.7USAntimny UAMY ... ... ... .47 .20 11 .25 -21.9US Bancrp USB 1.20 2.4 14 58.50 49.03 7704 50.45 -5.8US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 0 928.00 +4.5US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 24 22.70 +.5US Bcp pfM USBpM 1.63 5.9 ... 30.44 27.24 35 27.60 -2.2US Bcp pfO USBpO 1.29 5.2 ... 26.50 23.95 12 25.03 -1.0US Bc pfN USBpN ... ... ... sUS Brent BNO ... ... ...q 20.77 11.88 414 20.75 +14.6US Cellular USM ... ... 52 41.82 32.06 150 39.57 +5.2US Cellu60 UZA 1.74 7.0 ... 26.26 23.80 14 24.88 -1.4US Cellu 63 UZB 1.81 7.2 ... 27.83 24.46 9 25.03 -2.7US Cell64 UZC 1.81 7.2 ... 27.50 24.55 11 25.10 -3.2USCmdtyFd USCI ... ... ...q 44.50 36.98 81 44.04 +3.6sUSDslHtOil UHN ... ... ...q 20.23 12.90 2 20.31 +5.0US GasFd UGA ... ... ...q 34.33 22.30 20 33.90 +6.4USCoppFd CPER ... ... ...q 21.26 16.00 2 19.50 -7.4USAgriFd USAG ... ... ...q 17.98 15.87 1 16.64 +.8US NGas rs UNG ... ... ...q 31.72 20.40 2183 22.56 US OilFd USO ... ... ...q 14.00 8.65 28929 13.80 +14.9US ShrtOil DNO ... ... ...q 81.00 48.19 3 48.60 -14.4USSteel X .20 .6 20 47.64 18.55 18105 33.83 -3.9UtdTech UTX 2.80 2.3 21 139.24 109.10 4434 120.15 -5.8UtdhlthGp UNH 3.00 1.3 22 250.79 166.65 3441 236.40 +7.2UNITIL UTL 1.46 3.0 26 52.84 40.92 50 48.59 +6.5Univar n UNVR ... ... ...cc 32.42 25.79 771 27.56 -11.0UnvslCp UVV 2.20 4.7 36 73.45 45.95 120 47.05 -10.4UnvHR UHT 2.64 4.4 35 84.90 53.00 49 59.93 -20.2UnivHlthS UHS .40 .4 15 128.15 95.26 1069 114.20 +.7Univ Insur UVE .69a 2.1 11 33.95 15.08 186 32.45 +18.6UnvSecInst UUU ... ... ...dd 3.20 1.15 1 1.60 -5.9UnivTInst UTI .08 2.6 ...dd 3.87 2.21 2 3.13 +30.4UnumGrp UNM .92 1.9 2 58.73 43.55 1290 48.38 -11.9Ur-Energy URG ... ... ... .79 .50 221 .73 +6.0UraniumEn UEC ... ... ...dd 2.00 .96 511 1.51 -14.7UrbnEdg n UE .88 4.3 24 26.19 19.51 844 20.57 -19.3UrstdBid UBP 1.06f 6.2 17 18.92 15.36 1 17.15 +1.2UrsBidA UBA 1.08f 5.4 16 23.94 17.20 71 19.87 -8.6UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.81 0 25.12 -4.5UrstBid pfH UBPpH 1.56 6.5 ... 26.88 23.59 1 24.05 -8.0V -VF Corp VFC 1.84f 2.3 45 84.38 51.22 3687 80.87 +9.3VICI Pr n VICI ... ... ... 21.33 17.58 1641 18.18 -13.0VOC EnTr VOC .47e 9.2 11 6.66 3.15 51 5.10 -13.9VaalcoE EGY ... ... ... 1.17 .68 116 .97 +39.7VailRsrt MTN 5.88 2.6 48 237.77 197.29 243 229.31 +7.9Vale SA VALE .29e 2.1 13 14.67 7.47 13045 13.84 +13.2ValeantPh VRX ... ... 5 24.43 9.70 6300 18.07 -13.0sValeroE VLO 3.20f 2.9 30 112.30 60.69 5654 110.93 +20.7ValeroEPt VLP 2.03f 5.1 14 48.66 33.25 97 39.43 -11.4Valhi VHI .08 1.0 75 9.24 2.13 265 8.30 +34.5Validus VR 1.52 2.2 15 67.79 41.15 595 67.77 +44.4Validus pfA VRpA ... ... ... 26.12 24.12 3 25.00 -3.5Validus pfB VRpB ... ... ... 26.23 24.15 6 24.87 -2.9VlyNBcp VLY .44 3.5 22 13.38 10.61 2073 12.55 +11.9VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 3 26.47 -4.6VlyBcp pfB VLYpB ... ... ... 27.32 24.99 2 25.42 -3.9Valmont VMI 1.50 1.1 20 176.35 137.90 121 142.10 -14.3tValvoline n VVV .30 1.5 ... 25.63 20.40 2022 20.28 -19.1VanEMGold OUNZ ... ... ...q 13.44 11.93 30 12.94 +.7VanEGold GDX .06e .3 ...q 25.58 20.84 48294 22.28 -4.1VnE LgFl n LFEQ ... ... ... 28.49 24.98 4 26.08 -.9VanE Grn n GRNB ... ... ... 27.50 25.37 18 26.62 -1.4VnEkSteel SLX .40e .8 ...q 51.91 35.03 50 48.38 +5.5MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.83 20.51 4 22.24 -4.7VanE Env EVX .53e .6 ...q 91.16 76.33 0 85.00 -2.2VanE 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 23.69 111 23.70 -3.2VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 241 31.08 -.4VanE ChiBd CBON .68e ... ...q 24.34 21.32 0 23.99 +5.6VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 20 24.22 +.1VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 12769 21.02 -.9VanE BDC BIZD 1.47e 9.1 ...q 18.67 15.39 28 16.09 -3.1VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 70 19.14 -2.6VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 345 29.10 -2.8VanE IntHY IHY 1.26 5.0 ...q 26.20 24.80 61 25.15 -1.9VanE Reit MORT 2.36e 8.3 ...q 25.41 21.20 21 22.76 -5.5VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 22 25.00 -6.1VanE EmM EMAG .92 4.4 ...q 22.45 21.08 21.09 -3.4VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 332 25.35 +.3VanE EMBd EMLC .98 5.2 ...q 19.91 18.34 1602 18.73 -1.3VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 1 60.88 -.5VEckMun PRB .15e .6 ...q 24.71 24.19 2 24.22 -.3VnEkSMu SMB .20 1.2 ...q 17.67 17.07 14 17.08 -.9VanE LgMu MLN .62 3.2 ...q 20.43 19.41 40 19.54 -3.9VanEIntMu ITM .54 2.3 ...q 24.33 23.25 233 23.35 -3.0VnEkHiInInf YMLI 1.20 9.9 ...q 15.68 11.07 3 12.13 -9.7VanE GenDr GNRX ... ... ... 26.68 20.60 23.87 -1.8sVanE OilR CRAK ... ... ...q 32.40 22.33 17 32.30 +5.2V IntMoat MOTI ... ... ...q 36.88 31.98 6 34.34 +.6VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 6 51.23 +4.4VnEkGlSpin SPUN ... ... ...q 25.47 21.84 0 24.24 +.3VanEChAMC CNXT ... ... ...q 37.10 28.38 7 33.47 -3.3VanE Israel ISRA .44e 1.5 ...q 32.31 27.63 1 29.99 -1.3VanEWMoat MOAT .41e 1.0 ...q 46.20 37.44 46 42.03 -1.0VanE UncOG FRAK .06e .4 ...q 17.10 12.59 21 16.49 +5.3VnEkSemi SMH .58e .6 ...q 114.55 80.50 7962 97.16 -.7VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 7 96.75 +5.9VanE Agri MOO 1.10e 1.8 ...q 65.86 53.14 17 61.87 +.4VEckOilSvc OIH .47e 1.7 ...q 29.53 21.70 5634 27.14 +4.2VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 20 37.81 -7.8VEckVcREr REMX .50a 1.8 ...q 32.97 16.73 72 27.30 -9.3VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 1 46.22 -4.2VnEkIndSC SCIF .57e 1.0 ...q 72.57 52.91 70 59.10 -12.9VanE Egyp EGPT ... ... ...q 40.97 26.30 39 39.91 +22.1VEckPoland PLND .29e 1.6 ...q 21.80 17.28 1 18.01 -8.9 VanE JrGld GDXJ ... ... ...q 37.76 29.69 11381 32.51 -4.7VanE Coal KOL .13 .8 ... 18.49 12.48 52 15.35 -4.2VnEk Viet VNM .32e 1.8 ...q 20.50 13.76 336 17.88 VanEBrzSC BRF ... ... ...q 26.12 17.43 2 22.78 -2.9VanEIndo IDX .25e 1.1 ...q 26.90 22.31 26 22.37 -9.9VanENatRs HAP .64e 1.7 ...q 39.67 32.28 27 37.03 -.2VanE VAfr AFK .53e 2.1 ...q 27.39 20.83 3 25.19 +1.3VanE Gam BJK 1.07e 2.3 ...q 50.18 38.50 3 46.83 +.4VangLTBd BLV 3.92e 4.2 ...q 95.98 87.46 75 88.62 -6.8VangIntBd BIV 2.17a 2.7 ...q 85.85 80.44 1099 80.73 -3.7VangSTBd BSV 1.08e 1.2 ...q 80.25 78.01 1355 78.14 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.69 1603 79.05 -3.1VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 57 111.43 -7.9VangMegG MGK 1.33e 1.2 ...q 121.09 97.75 79 112.70 +1.2VangMegV MGV 1.53e 2.1 ...q 81.59 67.12 60 74.40 -2.7VangMega MGC 1.47e 1.5 ...q 96.61 80.71 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 529 82.60 -3.5VangEMI VXF 1.13e 1.0 ...q 118.06 98.15 124 111.80 +.1VangGrth VUG 1.38e 1.0 ...q 152.38 123.95 490 142.27 +1.2VangLgCp VV 1.84e 1.5 ...q 131.68 107.97 244 121.59 -.8VangMidC VO 1.76e 1.1 ...q 164.17 138.25 310 153.91 -.6VangSmCp VB 1.63e 1.1 ...q 155.86 130.46 277 147.47 -.2VangSCG VBK 1.19e .7 ...q 172.17 140.10 113 164.37 +2.2VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 140 129.94 -2.1VangTSM VTI 2.17e 1.6 ...q 146.87 120.85 2277 136.33 -.7VangValu VTV 2.05e 2.0 ...q 113.46 93.39 913 103.61 -2.5VangSP500 VOO 3.81e 1.6 ...q 263.37 216.13 2126 242.92 -1.0VangMCVal VOE 1.76e 1.6 ...q 117.97 99.64 165 109.88 -1.5VangMCGr VOT .82e .6 ...q 136.45 114.04 93 128.52 +.6VangREIT VNQ 3.08e 4.0 ...q 86.14 72.05 6626 76.09 -8.3VangDivAp VIG 1.82e 1.8 ...q 108.99 89.90 1034 100.11 -1.9VangAllWld VSS 2.83e 2.4 ...q 127.14 105.45 67 119.61 +.3VangTotW VT 1.53e 2.0 ...q 78.12 66.10 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.35 2546 54.68 -.1VangEmg VWO 1.10e 2.4 ...q 50.99 39.62 10113 45.68 -.5VangPacif VPL 1.37e 1.9 ...q 77.96 64.00 117 73.20 +.4VangEur VGK 1.71e 2.9 ...q 63.60 54.60 2866 59.40 +.4VangTEBd VTEB .28e ... ...q 52.07 50.36 388 50.53 -2.2Vang500Gr VOOG 1.62e 1.2 ...q 149.28 119.89 40 139.46 +1.8Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 13 106.05 -3.6VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 6 132.67 +.3VanSC600G VIOG 1.13e .8 ...q 155.84 128.05 5 150.09 +2.9VangSC600 VIOO 1.19e .8 ...q 146.39 121.82 24 141.59 +1.6VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 14 119.05 -2.2VanMC400G IVOG 1.16e .9 ...q 142.23 117.22 12 133.32 +.2VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.41 17 126.16 -1.4VangFTSE VEA 1.10e 2.5 ...q 47.89 40.65 5684 44.81 -.1VangCnD VCR 2.03e 1.3 ...q 171.48 138.40 40 161.68 +3.7VangCnS VDC 3.69e 2.8 ...q 151.29 129.50 100 131.07 -10.3VangEngy VDE 2.37e 2.3 ...q 107.20 83.80 182 101.32 +2.4VangFncl VFH .90e 1.3 ...q 75.48 58.40 255 69.22 -1.2VanHC Etf VHT 1.96e 1.3 ...q 171.30 137.77 110 154.93 +.5VangIndl VIS 2.25e 1.7 ...q 151.28 122.13 72 135.38 -4.9VangInfT VGT 1.61e .9 ...q 186.36 139.30 510 170.96 +3.8VangMat VAW 2.12e 1.6 ...q 144.65 116.44 78 129.52 -5.3VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 199 114.57 -1.7VangTel VOX 3.14e 3.7 ...q 96.48 81.68 60 84.81 -7.0VantageEn VEI ... ... ... VarianMed VAR ... ... 88 130.29 93.60 967 115.59 +4.0VectorGp VGR 1.60b 8.2 24 23.14 18.70 483 19.50 -12.9Vectren VVC 1.80 2.6 27 70.73 57.48 1803 70.27 +8.1Vectrus VEC ... ... 17 41.48 25.17 86 36.00 +16.7VedantaLtd VEDL 1.20e 6.8 ... 21.99 13.82 426 17.72 -14.9VeevaSys VEEV ... ... 86 78.28 52.17 411 70.13 +26.9VenatorM n VNTR ... ... ... 26.90 17.07 1104 18.01 -18.6Ventas VTR 3.16 6.1 14 72.36 46.55 4103 51.42 -14.3VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 8 25.32 +.6Vereit VER .55 8.1 12 8.75 6.52 6123 6.80 -12.7Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 16 25.16 -1.6sVeriFone PAY ... ... 18 23.05 14.90 1472 23.01 +29.9Veritiv VRTV ... ... ...cc 46.10 20.35 45 38.05 +31.7VerizonCm VZ 2.36 4.8 7 54.77 42.80 28735 49.35 -6.8VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 35 25.53 -3.2VermilnE g VET 2.03 ... ... 40.59 29.91 145 33.81 -6.9Verso Cp VRS ... ... ... 19.67 3.17 228 18.06 +2.8Versum VSM .20 .6 ... 42.74 29.77 715 35.18 -7.1ViadCorp VVI .40 .8 25 61.85 42.05 117 50.75 -8.4Vicon VII ... ... ...dd .76 .30 43 .41 +2.5VictSCHiD CSB .60e ... ...q 45.62 39.12 2 43.07 -3.4VinaConc VCO .66e 1.5 ... 47.99 30.43 2 44.27 +19.7VinceHlg rs VNCE ... ... 3 9.52 3.06 17 8.98 +45.1Vipshop VIPS ... ... 32 19.14 7.79 6210 15.48 +32.1tVirnetX VHC ... ... ...dd 8.75 2.35 387 2.20 -40.5VirDynCr n BLHY ... ... ... 25.49 24.40 12 24.47 -1.3VirShUS n VESH ... ... ... 24.93 21.19 22.92 +.3ZweigTR ZTR .97 9.0 ...q 14.18 10.74 82 10.85 -19.0VirtGblMSc VGI 1.87 12.4 ...q 19.46 13.76 67 15.09 -13.8sVisa s V .84 .7 42 127.59 91.36 8448 126.88 +11.3VishayInt VSH .27f 1.5 ...dd 23.85 15.90 1250 17.65 -14.9VishayPrc VPG ... ... 26 33.45 16.55 57 28.30 +12.5VistaGold VGZ ... ... ...dd 1.00 .60 90 .73 +4.4VistaOutd n VSTO ... ... ...dd 25.07 12.36 936 16.75 +15.0sVistraEn n VST ... ... ... 23.01 14.50 4033 22.85 +24.7VitaminSh VSI ... ... 5 19.85 2.95 390 4.95 +12.5VivintSolar VSLR ... ... 8 6.10 2.65 151 3.95 -2.5VMware VMW ... ... 67 165.00 85.45 1062 133.26 +6.3VoceraCm VCRA ... ... ...dd 32.23 22.43 305 25.07 -17.0VolarisAv VLRS ... ... ... 16.00 5.59 822 6.24 -22.2tVolitionRX VNRX ... ... ... 4.00 2.01 65 2.01 -31.6VoltInfoSci VISI ... ... ...dd 6.10 2.16 14 2.70 -28.9Vonage VG ... ... ...dd 11.65 6.28 1186 11.18 +9.9Vornado VNO 2.52 3.7 24 80.92 64.14 1448 68.03 -13.0Vorndo pfK VNOpK 1.43 6.0 ... 25.87 23.64 8 23.90 -5.4Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 12 22.70 -8.8Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.57 23 21.77 -13.3Voxeljet VJET ... ... ... 6.37 3.07 10 3.33 -27.1VoyaAsPcD IAE 1.02 9.9 ...q 11.38 9.75 32 10.35 -1.2VoyaEmHi IHD .92 9.9 ...q 9.86 8.47 24 9.30 +4.5VoyaFincl VOYA .04 .1 19 54.87 33.53 2158 52.35 +5.8VoyaGlAdv IGA 1.12 10.1 ...q 11.85 10.41 25 11.11 -2.8VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 353 7.38 -4.8VoyaInfra IDE 1.46 9.5 ...q 17.66 14.35 83 15.31 -9.1VoyaIntHD IID .83 11.9 ...q 7.94 6.79 22 6.93 -8.1VoyaPrRTr PPR .29 5.6 ...q 5.49 4.98 240 5.17 +2.0VoyaNatRs IRR .81 13.2 ...q 7.00 5.63 132 6.14 -1.9VulcanM VMC 1.12f 1.0 24 141.20 109.69 1271 111.69 -13.0W -W&T Off WTI .40 6.6 11 6.27 1.81 2554 6.10 +84.3WBI TacGr WBIA .03e .1 ...q 26.51 22.50 6 24.03 -4.4WBI TactV WBIB .08e .3 ...q 27.48 23.67 4 24.48 -7.1WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 4 22.20 -.8WBI TacSel WBID .05e .2 ...q 25.62 21.85 5 23.70 -3.3WBI LCTG WBIE .19e .7 ...q 28.05 23.50 8 25.81 -.9WBI LCTV WBIF .22e .8 ...q 30.46 24.92 5 27.84 -3.7WBI LCTY WBIG .31e 1.2 ...q 28.00 21.96 6 25.08 -3.0WBI LCTS WBIL .04e .2 ...q 29.15 24.20 5 26.34 -4.0WBI PwFact WBIY ... ... ... 27.90 22.34 3 26.32 -1.1WBITacRot WBIR ... ... ... 26.78 23.65 4 25.26 -.7WBI TacInc WBII .26e 1.1 ...q 25.76 23.96 9 24.12 -5.0WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 10 23.82 -4.5WEC Engy WEC 2.21 3.4 20 70.09 58.92 2687 64.28 -3.2WEX Inc WEX ... ... 31 165.58 97.68 322 161.92 +14.6WGL Hold WGL 2.06f 2.4 19 86.89 80.91 633 85.10 -.9WNS Hldg WNS ... ... 27 49.85 31.47 356 48.93 +21.9WP Carey WPC 4.06f 6.4 17 72.41 59.23 456 63.85 -7.3WPP plc WPP 3.91e 4.6 ... 113.51 76.68 910 85.62 -5.5WPX Engy WPX ... ... ...dd 17.40 8.39 7333 17.09 +21.5WPX pfA WPXp 1.56 2.2 ... 72.20 42.50 93 71.51 +15.6Wabash WNC .30 1.5 14 26.54 18.25 656 20.06 -7.6WABCO WBC ... ... 18 162.20 114.53 345 128.99 -10.1Wabtec WAB .48 .5 27 93.81 69.20 492 88.81 +9.1WaddellR WDR 1.00m 4.9 14 23.82 16.32 1827 20.24 -9.4WageWrks WAGE ... ... 29 74.40 38.40 532 41.65 -32.8WalMart WMT 2.08f 2.4 20 109.98 73.13 8541 88.46 -10.4WalkerDun WD ... ... 9 61.44 42.66 416 57.11 +20.2WarrMet n HCC .20 ... ... 26.43 7.40 1376 23.25 +17.9WashPrGp WPG 1.00 15.5 17 9.79 5.40 37298 6.47 -9.1WashPr pfH WPGpH 1.88 8.5 ... 25.56 20.05 9 21.99 -10.6 WashPr pfI WPGpI 1.72 8.7 ... 26.17 19.11 13 19.80 -20.1WREIT WRE 1.20 4.2 28 33.96 24.92 337 28.72 -7.7WasteCon s WCN .56 ... 39 74.59 60.35 867 72.30 +1.9WsteMInc WM 1.85f 2.3 17 89.73 70.09 3212 81.29 -5.8Waters WAT ... ... 28 220.20 169.34 619 188.41 -2.5Watsco WSO 5.80f 3.5 31 192.94 135.80 313 167.42 -1.5WatscoB WSO/B 5.00f 2.9 35 191.01 138.12 170.23 +.7WattsWtr WTS .76 1.0 25 84.25 59.15 78 74.50 -1.9Wayfair W ... ... ...dd 100.14 48.01 3734 62.30 -22.4WeathfIntl WFT ... ... ...dd 5.48 2.07 14465 2.95 -29.3sWebsterFn WBS 1.32f 2.2 21 61.08 44.04 534 60.19 +7.2WtWatch WTW ... ... 64 77.19 21.85 1065 70.05 +58.2WeinRlt WRI 1.58f 5.8 10 33.83 25.67 761 27.47 -16.4WeisMk WMK 1.20 2.6 22 58.75 31.26 69 46.02 +11.2Welbilt WBT ... ... ... 23.77 18.51 967 19.16 -18.5Wellcare WCG ... ... 24 221.75 162.25 412 205.16 +2.0WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 64 25.99 +1.3WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1256.66 2 1280.18 -2.3WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 9 24.44 -2.6WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 12 24.44 -2.7WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 27 24.55 -2.5WellsF pfQ WFCpQ 1.46 5.7 ... 28.06 25.60 113 25.80 -4.4WellsF pfR WFCpR 1.66 6.1 ... 30.47 26.87 37 27.40 -4.3WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 32 25.49 -3.6WellsFargo WFC 1.56 3.0 12 66.31 49.27 17044 51.96 -14.4WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 74 24.74 -4.6WellsF pfX WFCpX ... ... ... 26.16 24.15 48 24.73 -3.2WellsF pfW WFCpW ... ... ... 26.65 24.32 59 25.02 -3.7WellsF pfV WFCpV ... ... ... 26.82 25.00 42 25.77 -3.9EvgGlbDiv EOD .54m 9.1 ...q 6.51 5.57 272 5.95 +.3WFAdvInco EAD .82 10.1 ...q 8.97 7.80 276 8.07 -3.9WFAdMSec ERC 1.16 9.0 ...q 13.65 12.66 92 12.96 -.8WFREI pf WFEpA 1.59 6.2 ... 27.50 25.20 8 25.80 -2.6WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 21 12.39 -6.1Welltower WELL 1.68e 3.1 12 78.17 49.58 3859 53.44 -16.2Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 231 55.99 -6.5WescoAir WAIR ... ... ...dd 11.30 6.05 786 10.10 +36.5Wesco Intl WCC ... ... 18 69.35 48.95 406 59.55 -12.6WestPhrm WST .56 .6 38 103.36 80.02 528 88.21 -10.6WestarEn WR 1.60 3.0 24 57.32 47.06 460 54.18 +2.6WstnAlliB WAL ... ... 18 62.49 44.64 464 58.98 +4.2WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 81 25.78 -1.7WstACpLn TLI .87 8.3 ...q 11.70 10.30 13 10.54 +.2WAstEMkt EMD .84 5.9 ...q 16.16 14.12 170 14.14 -9.1WsADefOp GDO 1.36 8.2 ...q 18.58 16.41 31 16.61 -7.7WAstGlbHi EHI 1.16 12.2 ...q 10.40 9.25 111 9.46 -7.4WstAstHI2 HIX .80 13.4 ...q 7.46 5.97 410 6.55 -6.0WAHiInOp HIO .43 8.8 ...q 5.23 4.76 413 4.85 -4.3WAstHYOp HYI 1.32 8.9 ...q 16.14 14.47 57 14.77 -2.3WstnAsst PAI .69 5.0 ...q 17.37 13.32 19 13.89 -12.3WstnAsInt SBI .48 5.5 ...q 9.98 8.58 67 8.67 -6.9WAstDefOp IGI 1.20 5.7 ...q 23.67 19.85 26 20.92 -8.5WAMgdMu MMU .78 6.1 ...q 14.60 12.74 74 12.83 -8.9WstAstMtg WMC 1.24e 12.5 8 10.95 8.54 253 9.95 WAMtDOp DMO 2.82a 11.3 ...q 27.29 22.88 53 24.88 +.9WA MunDef MTT 1.01a 4.6 ...q 23.90 20.45 13 21.95 +5.1WstAMunHi MHF .34 4.6 ...q 8.05 7.08 17 7.23 -2.3WAMunPrt MNP .87 6.2 ...q 16.26 13.94 22 14.08 -7.6WAstBdF WEA 1.08 8.5 ...q 14.40 12.70 38 12.74 -7.7WstAVari GFY .93 5.5 ...q 17.79 16.50 4 16.90 -2.7WAstInfSc WIA .38 3.3 ...q 12.10 11.10 23 11.48 -2.6WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 56 11.38 -.4WstC&G gs WRN ... ... ... 1.44 .71 24 .83 -18.3WstnGasEq WGP 2.19f 6.5 21 45.99 31.63 313 33.89 -8.8WstnGasPt WES 3.74f 7.8 39 58.48 40.44 546 48.06 -.1WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.8 11 22.21 18.38 5153 19.75 +3.9WestlkChm WLK .76 .7 11 121.30 59.58 616 106.97 +.4WestlkCLP WLKP 1.55 6.9 16 25.75 21.10 63 22.55 -9.6WestmRs s WMLP .46m 44.0 ...dd 4.60 .98 21 1.05 -62.4WestpacBk WBK 1.52e 7.1 ... 26.38 21.13 259 21.44 -12.1WestRck WRK 1.72 2.9 17 71.55 51.22 2598 59.16 -6.4WestwdH WHG 2.72 4.7 12 71.00 52.15 33 57.98 -12.4Weyerhsr WY 1.28f 3.5 32 37.89 30.95 4475 36.78 +4.3WheatPr g WPM .26e ... 26 22.72 18.32 1822 20.79 -6.1Whrlpl WHR 4.60f 3.0 32 202.99 145.59 901 154.95 -8.1WhtMtIns WTM 1.00 .1 58 903.26 786.23 41 865.29 +1.6WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.5 27 15.15 10.06 370 10.85 -24.7sWhitngPet rs WLL ... ... ...dd 41.12 15.88 5632 40.82 +54.2tWidOpW n WOW ... ... ... 17.89 6.40 191 6.33 -40.1WidePoint WYY ... ... ...dd .73 .40 51 .59 -9.2sWildhRs n WRD ... ... ... 25.78 10.36 831 26.15 +42.0WileyJA JW/A 1.20 1.8 21 68.40 49.50 339 65.95 +.3WileyJB JW/B 1.20 1.8 22 68.00 49.83 67.42 +2.7WLyonHm WLH ... ... 14 32.95 18.85 178 26.86 -7.6WmsCos WMB 1.36f 5.3 10 33.67 24.00 6401 25.73 -15.6WillmsPtrs WPZ 2.46f 6.7 43 44.06 32.74 822 36.40 -6.1WmsSon WSM 1.72f 3.6 14 56.38 42.68 1054 47.80 -7.5Winnbgo WGO .40 1.1 15 58.65 24.15 430 37.90 -31.8Wipro s WIT .03e .6 ... 6.40 4.73 573 4.78 -12.6WirelessT WTT ... ... ...dd 2.64 1.35 35 2.27 -6.6WT IntQua IQDG ... ... ... 32.75 27.91 15 30.59 -.3WT ST HiYl SFHY ... ... ... 50.91 48.47 1 49.24 +.5WT ShTr n SFIG ... ... ... 49.88 48.58 48.59 -1.5WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.18 -2.3WT Corp n WFIG ... ... ... 50.34 47.40 47.45 -5.0WT EmMDv DVEM ... ... ... 36.70 29.36 7 33.88 +2.0WT G exMx XMX ... ... ... 31.68 26.41 0 29.87 +.8WT DyCEu DDEZ ... ... ... 33.88 29.43 32.16 +2.1WT DyInEq DDWM ... ... ... 32.00 28.25 13 30.61 +.2WT DyInSm DDLS ... ... ... 34.74 29.59 1 33.01 -1.5WT DynCJp DDJP ... ... ... 31.29 27.00 29.57 -1.0WTBearEq DYB ... ... ...q 26.34 24.64 0 25.63 -1.7WT LgSEq DYLS ... ... ...q 34.53 28.70 13 32.01 -1.7WT EuLoc EZR ... ... ... 34.19 27.47 8 31.66 +1.7WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 1 25.66 -2.1WT GlSmC GSD ... ... ... 35.24 30.06 3 32.34 -2.2WTWkDUSE USWD ... ... ...q 34.04 28.79 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.09 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 42 48.62 -4.1WTxUSDiv DXUS .04e ... ...q 28.05 25.02 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 6 31.65 +1.8WT PutStr PUTW ... ... ... 30.04 26.65 10 28.91 -.5WT EMexSt XSOE .77e 2.5 ...q 35.10 25.60 31 31.32 -1.7WT JpDvG JHDG ... ... ...q 30.34 25.50 3 28.80 -.6WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 58 31.42 -.8WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 10 26.47 -1.8WTFltRtTr USFR ... ... ...q 27.90 24.96 31 25.09 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 66.99 60.26 1800 64.99 +2.0WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.10 2 45.24 -1.0WTEmLDbt ELD 1.74 4.6 ...q 40.08 37.26 95 37.67 -2.0WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 0 24.92 -.5WisYldEn n SHAG ... ... ... 52.53 48.75 1 48.92 -1.6Wis US Mul USMF ... ... ... 29.45 24.68 3 28.26 +1.7GrnHCmdty GCC ... ... ...q 19.78 17.92 55 19.44 +1.1WT Diefa DWM .74e 1.3 ...q 59.63 51.45 10 56.09 +.6WT DefaEq DTH 1.75e 3.9 ...q 47.40 41.49 4 44.40 WTDv exF DTN 2.48e 2.9 ...q 92.93 80.06 7 85.41 -3.4WTEurEq DEW 1.75e 3.7 ...q 51.17 44.65 3 46.93 -3.3WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 84 70.80 +.3WT EqInco DHS 2.10e 3.1 ...q 75.26 66.21 15 68.31 -6.2WTIntD exF DOO 2.01e 4.5 ...q 46.39 40.26 7 44.37 +2.2WT IntLC DOL 1.69e 3.3 ...q 54.18 46.87 13 50.96 +.7WTIntMC DIM 1.53e 2.2 ...q 73.72 62.82 3 69.68 +1.0WTIntSC DLS 1.16e 1.5 ...q 81.62 68.16 53 76.33 -.6WTGxUSDv DNL .99e 1.7 ...q 62.84 51.44 3 58.57 -1.0WTJpnSC DFJ 1.26e 1.5 ...q 85.64 68.31 11 81.41 +1.2WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.34 1879 57.29 -3.4WT LCD DLN 1.84e 2.1 ...q 97.25 81.98 21 88.51 -3.9WT MCD s DON ... ... ...q 36.59 31.43 152 34.38 -2.6WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.03 0 56.04 -5.9WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 64.21 7 70.20 WT SC s DES ... ... ...q 29.75 25.48 297 27.93 -3.9WT TotDv DTD 2.05e 2.3 ...q 97.46 82.91 5 89.40 -3.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 45 18.83 10.39 7 13.43 -8.3AAON AAON .26 .8 36 40.25 29.95 272 34.00 -7.4AC Immun n ACIU ... ... ... 13.91 6.03 13 10.31 -19.5ACI Wwde ACIW ... ... ...cc 26.37 20.23 533 23.25 +2.6ACM Rsc n ACMR ... ... ... 15.60 4.74 9 10.10 +92.4ACNB Cp ACNB .92f 3.1 16 31.60 24.45 11 30.00 +1.5AGNC Inv AGNC 2.16 11.4 7 22.34 17.84 2899 18.92 -6.3AGNC pfB AGNCB 1.94 7.6 ... 26.87 25.28 15 25.69 -.6AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 14 25.48 -.9ALJ Reg n ALJJ ... ... ... 3.78 1.82 15 2.05 -34.9AMAG Ph AMAG ... ... ...dd 24.65 11.93 559 20.55 +55.1AMC Net AMCX ... ... 11 67.44 46.89 745 52.00 -3.8ANGI Hme ANGI ... ... ... 15.77 5.70 526 13.36 +27.7ANI Ph h ANIP ... ... 25 74.70 42.23 78 59.35 -7.9ARC Grp ARCW ... ... ...dd 4.00 1.80 1 2.30 +9.5ARCAbio rs ABIO ... ... ...dd 2.76 .45 151 .53 -61.1ARMO Bi n ARMO ... ... ... 57.19 25.10 126 26.62 -10.5ASML Hld ASML 1.71e .9 38 216.00 126.03 646 188.45 +8.4ASV Hld n ASV ... ... ... 10.80 6.45 2 8.00 -21.2ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 0 5.18 +12.1ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 119 53.00 -4.1AV Homes AVHI ... ... 4 20.50 14.65 292 16.65 AXT Inc AXTI ... ... 19 10.75 5.80 454 5.85 -32.8Abaxis ABAX .72f 1.1 56 78.53 43.66 234 66.57 +34.4AbeonaTh ABEO ... ... ...dd 22.75 4.55 564 17.45 +10.1Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.37 67 2.63 -40.2Abiomed ABMD ... ... ...cc 309.28 123.60 543 300.95 +60.6Ablynx n ABLX ... ... ... 55.29 17.75 667 53.78 +115.2Abraxas AXAS ... ... 72 2.99 1.45 926 2.86 +16.3AcaciaC n ACIA ... ... 32 50.10 24.72 545 28.15 -22.3AcaciaTc ACTG .50 13.7 ...dd 5.50 2.90 218 3.65 -9.9AcadiaHlt ACHC ... ... 16 54.34 26.92 1236 35.58 +9.0AcadiaPh ACAD ... ... ...dd 41.20 14.51 2873 15.81 -47.5Acasti g rs ACST ... ... ...dd 3.36 .75 226 .77 -18.3AccelrDiag AXDX ... ... ...dd 30.45 16.75 150 22.20 -15.3Acceleron XLRN ... ... ...dd 46.93 24.37 361 34.91 -17.7AccessNt ANCX .60 2.2 24 30.99 24.36 54 27.81 -.1Accuray ARAY ... ... ...dd 6.15 3.60 515 5.00 +16.3AcelRx ACRX ... ... ...dd 5.75 1.55 486 2.40 +18.5AcerTh rs ACER ... ... ... 22.63 5.70 21 20.50 +48.0AcetoCorp ACET .26 10.3 6 17.10 2.22 541 2.52 -75.6Achaogen AKAO ... ... ...dd 27.49 9.83 3676 14.31 +33.2AchvLfS rs ACHV ... ... ...dd 6.27 1.15 19 1.36 +1.3Achillion ACHN ... ... ...dd 5.66 2.58 488 3.77 +30.9AclarisTh n ACRS ... ... ...dd 30.08 16.01 178 17.75 -28.0AcordaTh ACOR ... ... ...dd 29.60 13.60 307 23.10 +7.7ActivsBliz ATVI .34f .5 45 79.63 52.32 5045 66.35 +4.8Acxiom ACXM ... ... ...cc 32.93 18.60 556 25.98 -5.7AdamasPh ADMS ... ... ...dd 44.00 13.50 676 30.19 -10.9AdamisPh ADMP ... ... ...dd 6.45 2.35 335 3.60 -18.2Adaptim n ADAP ... ... ... 13.70 4.28 172 12.71 +90.3AddusHmC ADUS ... ... 45 55.75 30.95 64 52.50 +50.9ADDvtgTch AEY ... ... ...dd 2.33 1.21 1 1.27 -13.6AdestoTc n IOTS ... ... ...dd 9.20 4.00 226 9.00 +39.5AdmaBio ADMA ... ... ...dd 5.50 2.01 226 4.97 +54.8 AdobeSy ADBE ... ... 65 233.17 130.82 1763 221.60 +26.5Adomani n ADOM ... ... ... 18.31 .59 86 .60 -86.4Adtran ADTN .36 2.5 40 25.10 14.30 471 14.65 -24.3AduroBio n ADRO ... ... ...dd 14.05 5.83 257 6.90 -8.0AdvEmis n ADES 1.00 9.1 3 12.20 7.00 100 11.02 +14.1AdvEnId AEIS ... ... 17 95.00 58.58 501 59.55 -11.8AdvMatls CDTI ... ... ...dd 3.65 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 50529 10.88 +5.8Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 418 1.60 -43.7AdverumBi ADVM ... ... ...dd 8.59 2.40 468 6.25 +78.6AdvS Vice n ACT ... ... ... 29.50 24.23 5 25.20 -3.9Aegion AEGN ... ... 18 28.19 19.11 93 22.69 -10.8AegleaBio n AGLE ... ... ...dd 11.35 2.81 372 9.34 +72.6AehrTest h AEHR ... ... ... 4.83 2.12 38 2.32 -14.4Aemetis AMTX ... ... ...dd 3.12 .45 49 1.72 +212.7AeriePhm AERI ... ... ...dd 66.60 38.14 423 51.20 -14.3AeroViron AVAV ... ... 61 58.99 28.13 237 54.50 -3.0AEtern g rs AEZS ... ... ...dd 3.29 .78 65 1.66 -29.8Aethlon rs AEMD ... ... ...dd 3.85 .79 131 1.34 +18.6AeviGeno GNMX ... ... ...dd 2.65 .98 72 1.50 +25.0AffimedNV AFMD ... ... ...dd 2.85 1.15 395 1.95 +50.0Agenus AGEN ... ... ...dd 6.19 3.24 1616 3.43 +5.2AgileThera AGRX ... ... ...dd 5.60 1.93 57 2.83 +5.2Agilysys AGYS ... ... ...dd 13.00 9.32 26 11.78 -4.1AgiosPhm AGIO ... ... ...dd 89.33 45.11 334 83.91 +46.8AgroFresh AGFS ... ... 15 9.05 4.94 103 6.92 -6.5AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 5.06 21 5.08 -51.8Aimmune n AIMT ... ... ...dd 42.00 15.97 316 31.04 -17.9AirT Inc AIRT ... ... ...dd 34.83 14.40 27.25 +10.4AirTrnsp ATSG ... ... ...dd 27.67 18.28 426 20.24 -12.5tAirMedia AMCN ... ... ...dd 2.87 .65 199 .68 -41.3Airgain n AIRG ... ... 47 16.23 7.31 75 7.95 -11.6AkamaiT AKAM ... ... 57 78.28 44.65 3706 71.65 +10.2AkariTh rs AKTX ... ... ... 15.34 1.70 17 1.91 -55.9AkceaTh n AKCA ... ... ... 33.99 8.10 138 26.11 +50.4AkebiaTher AKBA ... ... ...dd 20.25 9.04 297 9.21 -38.1AkersBios AKER ... ... ...dd 1.82 .12 3045 .53 +295.5Akorn Inc AKRX ... ... 16 33.95 12.40 2017 14.43 -55.2Akoustis n AKTS ... ... ... 10.80 4.86 19 5.07 -18.6Alarm.cm n ALRM ... ... 48 49.49 31.28 311 40.38 +7.0AlaskCom ALSK ... ... ...dd 2.91 1.39 110 1.47 -45.1Albireo ALBO ... ... ... 39.87 15.31 16 30.57 +19.4Alcentra ABDC .72m 11.7 ...dd 14.61 5.90 31 6.17 -26.5AlderBioPh ALDR ... ... ...dd 22.25 8.60 565 14.20 +24.0AldeyraTh ALDX ... ... ... 11.90 3.80 98 7.85 +15.4Alexion lf ALXN ... ... 45 149.34 96.18 2309 117.63 -1.6Alico ALCO .24 .7 44 34.80 25.55 7 32.30 +9.5AlignTech ALGN ... ... 98 287.32 131.32 1097 249.85 +12.4AlimeraSci ALIM ... ... ...dd 1.70 1.00 211 1.12 -15.8Alkermes ALKS ... ... ...dd 71.22 41.15 811 44.27 -19.1AllgnceBc n ABTX ... ... 28 42.60 31.75 21 40.45 +7.4AllegiantT ALGT 2.80 1.7 12 181.45 111.54 254 160.25 +3.6AllenaPh n ALNA ... ... ... 17.56 6.13 108 14.33 +42.4AlliHold AHGP 2.99f 11.7 8 31.79 22.56 200 25.58 -4.5All MMA n AMMA ... ... ... 3.07 .31 158 .35 -70.2AllnceRes ARLP 2.06f 11.7 5 23.45 15.55 1338 17.65 -10.4AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 2 2.54 +21.5 AlliedMot AMOT .10 .3 46 42.70 21.02 61 39.87 +20.5Alliqua rs ALQA ... ... ...dd 4.60 1.58 12 2.23 +23.2AllotComm ALLT ... ... ...dd 6.09 4.54 22 5.25 -1.5AllscriptH MDRX ... ... ...dd 16.13 10.78 3116 11.62 -20.1AlnylamP ALNY ... ... ...dd 153.99 52.03 677 94.53 -25.6AlphaOmg AOSL ... ... 18 20.48 13.53 83 15.16 -7.3Alphabet C GOOG ... ... 26 1186.89 894.79 1664 1017.33 -2.8Alphabet A GOOGL ... ... 31 1198.00 915.31 1699 1018.58 -3.3Alphatc rs ATEC ... ... ...dd 4.27 1.58 23 3.84 +44.4AlpImmu n ALPN ... ... ...dd 12.87 2.15 28 7.78 -30.5AlpsRtSec n SWIN ... ... ... 31.35 26.05 0 29.98 +.7Altaba AABA ... ... ...cc 80.56 47.74 5862 70.08 +.3Altair A n ALTR ... ... ...dd 33.38 16.55 270 28.98 +21.2Altimm rs ALT ... ... ...dd 7.91 .65 826 .73 -63.6Altisrce n ASPS ... ... 2 31.49 16.17 268 27.38 -2.2AltraIndlM AIMC .68 1.6 21 53.70 38.80 149 41.65 -17.4Alzheon n ALZH ... ... ... AmTrstFn AFSI .34 2.6 ...dd 16.38 8.80 471 12.89 +28.0Amarin AMRN ... ... ... 4.60 2.66 1603 2.75 -31.4Amazon AMZN ... ... ...cc 1638.10 927.00 5420 1566.13 +33.9AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... ...dd 22.02 13.17 244 17.03 +6.6Ambarella AMBA ... ... 24 66.23 40.06 564 46.59 -20.7Amdocs DOX 1.00f 1.5 18 71.72 60.82 563 67.25 +2.7Amedica rs AMDA ... ... ... 6.94 1.10 39 1.18 -63.9Amedisys AMED ... ... 47 68.50 45.60 230 66.09 +25.4AMERCO UHAL 2.50e ... 18 400.99 326.30 47 337.52 -10.7AmeriHld n AMRH ... ... ... 13.50 1.10 34 1.15 -62.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8sAFMulti ATAX .50 7.8 21 6.40 5.69 196 6.40 +5.8AmCarM CRMT ... ... 13 54.25 33.05 28 53.30 +19.4AmAirlines AAL .40 .9 7 59.08 40.65 6454 42.93 -17.5ACapSenF ACSF 1.16 10.4 5 13.65 10.35 26 11.20 +6.4AmElTech AETI ... ... ...dd 2.80 .66 15 .67 -55.3AmerNtl AMNB 3.28f 8.5 17 43.00 34.60 9 38.45 +.4AmNatIns ANAT 3.28 2.7 22 134.03 110.43 45 120.67 -5.9AmOutBr AOBC ... ... 7 24.49 8.32 1066 11.00 -14.3AmPubEd APEI ... ... 34 45.75 17.40 96 40.30 +60.9AmRailcar ARII 1.60 4.2 5 42.88 34.29 78 37.95 -8.9AmrRvr AMRB .20 1.3 29 16.49 12.21 7 15.50 +1.7ASoft lf AMSWA .44 3.4 25 13.69 9.00 44 12.76 +9.7AmSupr rs AMSC ... ... ...dd 6.60 2.89 68 5.90 +62.5AWoodmk AMWD ... ... 23 148.44 78.75 186 82.20 -36.9AmerisBc ABCB .40 .8 20 59.05 41.05 115 51.70 +7.3Amerisafe AMSF .88 1.5 23 67.82 51.20 88 59.30 -3.7AmrSvFin ASRV .06 1.5 ...dd 4.40 3.80 41 4.10 -1.2AmSvFn pf ASRVP 2.11 7.7 ... 30.10 26.50 0 27.50 -5.2AmesNatl ATLO .92f 3.3 18 31.90 26.00 9 27.65 -.7Amgen AMGN 5.28 3.0 15 201.23 152.16 3609 174.48 +.3AmicusTh FOLD ... ... ... 17.40 6.41 2031 14.15 -1.7AmkorTch AMKR ... ... 7 12.35 8.26 2097 8.28 -17.6Amphastar AMPH ... ... ... 20.45 13.15 74 19.09 -.8AmpOnRt ef IBUY ... ... ... 47.99 31.54 52 44.90 +9.8tAmtechSys ASYS ... ... ... 15.45 6.83 139 6.93 -31.2Amyris rs AMRS ... ... ...dd 9.26 1.86 377 6.61 +76.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 36

AnalogDev ADI 1.92f 2.2 42 98.38 74.65 3727 87.35 -1.9Anlogic ALOG .40 .5 ...dd 101.80 66.00 362 83.10 -.8Anaptys n ANAB ... ... ... 134.00 18.15 268 93.78 -6.9Anavex rs AVXL ... ... ...dd 6.27 1.85 132 2.28 -29.2AnchBcWA ANCB ... ... 21 25.50 23.70 1 24.75 -.2Andersons ANDE .66 2.0 ...dd 38.05 29.60 71 32.65 +4.8AngioDyn ANGO ... ... ... 20.71 14.97 99 19.38 +16.5AnikaTh ANIK ... ... 21 69.81 42.51 225 44.01 -18.4Ansys ANSS ... ... 51 171.92 109.63 341 161.66 +9.5AntaresP ATRS ... ... ...dd 4.09 1.58 534 2.34 +17.6AntherP rs ANTH ... ... ... 2.97 .30 397 .32 -80.6Apellis n APLS ... ... ... 32.00 12.45 177 24.11 +11.1ApogeeE APOG .63 1.5 15 59.76 37.24 204 41.11 -10.1ApollEnd rs APEN ... ... ... 9.11 3.55 53 5.75 +2.7ApolloInv AINV .60 11.2 ... 6.82 5.18 707 5.37 -5.1ApolMed n AMEH ... ... ... 30.00 10.00 9 16.50 -31.3AppFolio n APPF ... ... ...cc 52.25 25.55 142 47.95 +15.5Appian A n APPN ... ... ... 43.26 14.60 198 27.11 -13.9Apple Inc AAPL 2.52 1.5 19 183.50 142.20 41456 165.26 -2.3ApplRecy h ARCI ... ... ...dd 1.75 .52 8 .76 -26.9AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 30 1.51 -5.0AppGenTc AGTC ... ... 27 6.05 3.25 77 4.58 +27.1ApldMatl AMAT .80f 1.6 16 62.40 40.79 12678 49.67 -2.8ApldOptoel AAOI ... ... 9 103.41 22.54 1382 31.96 -15.5Approach AREX ... ... ...dd 4.21 1.95 349 2.78 -6.1Apptio n APTI ... ... ... 30.83 12.74 1047 29.51 +25.5ApricusB rs APRI ... ... ...dd 3.34 .25 398 .27 -85.3AptevoTh n APVO ... ... ... 4.85 1.15 141 4.43 +4.5AptoseB g APTO ... ... ...cc 3.97 .86 74 3.24 +44.6AquaMetal h AQMS ... ... ...dd 18.70 1.42 2821 3.13 +46.9AquaB Tc n AQB ... ... ... 9.99 2.25 314 3.10 -11.9AquinoxPh AQXP ... ... ...dd 16.90 10.02 35 12.19 +3.7ArQule ARQL ... ... ...dd 3.35 .92 467 2.59 +57.0Aradigm h ARDM ... ... ...dd 7.35 .78 21 1.50 -77.6AralezPh ARLZ ... ... ...dd 2.98 .95 301 1.41 -.7AratanaTh PETX ... ... ...dd 7.67 3.67 275 5.15 -2.1ArbutusB g ABUS ... ... ...dd 8.25 3.20 180 5.70 +12.9ArcBest ARCB .32 1.0 14 39.70 16.95 137 32.10 -10.2ArcadB rsn RKDA ... ... ... 66.56 3.60 215 12.41 +125.6ArchCap ACGL ... ... 24 102.60 78.20 667 80.13 -11.7ArchCap pfF ACGLO ... ... ... 25.99 23.67 10 24.13 -4.8ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 11 23.77 -5.4ArchrkPtrs APLP 1.14 7.5 ...cc 16.69 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.54 5 2.81 -29.9ArcturusT rs ARCT ... ... ... 15.19 4.78 14 5.13 -35.5Ardelyx ARDX ... ... ... 14.05 4.05 143 4.80 -27.3ArenaPh rs ARNA ... ... ...dd 45.85 11.30 623 39.84 +17.3AresCap ARCC 1.52 9.5 10 17.68 15.03 1557 16.04 +2.0Argenx n ARGX ... ... ... 90.20 17.33 104 87.62 +38.8ArgoGp42 AGIIL 1.63 6.4 ... 25.77 25.00 2 25.35 +.3ArgoGpInt AGII 1.08b 1.8 12 60.15 48.83 127 58.45 +9.0ArkRst ARKR 1.00 4.2 88 29.49 21.75 0 23.75 -12.1Arotech ARTX ... ... 29 4.35 2.70 53 3.20 -9.9ArrayBio ARRY ... ... ...dd 18.78 6.73 2388 13.56 +5.9ArrisIntl ARRS ... ... 31 30.38 22.60 770 27.00 +5.1ArrowFn AROW 1.00b 2.8 16 38.60 29.81 14 35.40 +4.3ArrCountR n DWCR ... ... ... 33.04 29.75 30.18 -.1ArwDWATc DWAT .09e .8 ...q 12.50 10.52 0 11.76 +1.0ArrowPhm ARWR ... ... ...dd 8.09 1.42 656 6.42 +74.5Arsanis n ASNS ... ... 12 28.69 10.40 32 20.03 +57.0ArtesRes ARTNA .94 2.5 26 43.22 32.00 10 38.30 -.7ArtsWay ARTW .05 1.9 ...dd 3.40 2.00 2 2.60 -12.9AscenaRtl ASNA ... ... ...dd 3.98 1.65 632 2.22 -5.5Ascendis n ASND ... ... ... 69.00 21.95 26 63.01 +57.3AscentCap ASCMA ... ... ... 17.84 3.30 32 3.46 -69.9AsiaPWire APWC .10e ... ... 3.10 2.26 3 2.50 -9.1AspenGp n ASPU ... ... ... 9.61 5.35 56 7.77 -12.9AspenTech AZPN ... ... 36 92.59 53.51 552 87.75 +32.6AssembBio ASMB ... ... ...dd 67.36 18.60 119 43.48 -3.9AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 26 3.50 +1.6Astec ASTE .40 .7 31 64.80 45.70 85 55.56 -5.0AstroNova ALOT .28 1.6 36 18.80 11.00 7 17.85 +28.9Astronics ATRO ... ... 43 49.45 23.95 88 36.58 -11.8Astrotch rs ASTC ... ... ... 6.60 2.01 10 2.20 -34.3AsureSftw h ASUR ... ... ...dd 17.53 9.89 59 15.14 +7.2AtaraBioth ATRA ... ... ...dd 49.90 11.80 586 40.35 +122.9athenahlth ATHN ... ... 79 158.66 95.01 1326 122.47 -7.9Athenex n ATNX ... ... ... 20.79 11.21 77 16.01 +.7Athersys ATHX ... ... ...dd 2.63 1.29 284 2.01 +11.0AtlAcq n ATAC ... ... ... 15.00 9.75 10.08 +2.2AtlAcq un ATACU ... ... ... 11.00 9.56 10.69 +4.8AtlAcq rt ATACR ... ... ... .66 .33 1 .59 -2.0AtlanAmer AAME .02 .6 30 4.00 3.00 1 3.25 -4.4sAtlCapBc n ACBI ... ... 32 19.95 15.20 142 19.30 +9.7AtlCstFin ACFC ... ... 28 11.21 7.05 4 10.13 +7.4AtlanticaYd AY 1.14e 5.7 ... 25.99 18.00 266 20.09 -5.3Atlanticus ATLC ... ... ... 2.76 1.95 0 2.20 -8.3AtlasAir AAWW ... ... 7 68.70 45.45 175 63.40 +8.1AtlasFin AFH ... ... ...dd 21.50 9.90 57 10.50 -48.9AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 1 24.85 -4.6Atlassian n TEAM ... ... ...dd 62.78 32.58 1120 55.98 +23.0Atomera n ATOM ... ... ...dd 8.00 2.45 67 5.06 +16.9AtriCure ATRC ... ... ...dd 25.18 14.88 245 22.23 +21.9Atrion ATRI 4.80 .8 35 694.00 506.35 5 622.10 -1.3sAttunity ATTU ... ... ...dd 8.88 6.25 101 8.80 +26.1aTyrPhm n LIFE ... ... ... 6.50 2.25 24 2.25 -35.7AubNB AUBN .96f 2.3 19 41.75 33.00 2 41.50 +6.7Audentes n BOLD ... ... ...dd 41.80 13.90 185 37.36 +19.6AudCodes AUDC ... ... 19 8.43 5.83 40 7.20 -2.2AuriniaPh AUPH ... ... ...dd 8.19 4.41 537 5.25 +15.9AutoWeb AUTO ... ... 10 14.30 2.88 25 3.65 -59.5Autodesk ADSK ... ... ...dd 141.26 91.17 1433 125.90 +20.1AutoData ADP 2.76f 2.3 31 125.24 95.50 2819 118.08 +.8tAvadelPh AVDL ... ... 4 11.93 6.71 650 6.63 -19.1AveThera n ATXI ... ... ... 8.58 3.40 7 3.79 +4.7AVEO Ph h AVEO ... ... ...dd 4.24 .57 1640 2.38 -14.7Avexis n AVXS ... ... ...dd 213.79 65.54 596 212.66 +92.2AviatNet rs AVNW ... ... ...dd 24.14 12.90 7 16.27 +7.3AvidBios rs CDMO ... ... ... 5.78 2.24 864 3.67 -5.4AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... 90 7.65 3.99 252 4.48 -16.9Avingr nrs AVGR ... ... ...dd 38.24 .95 237 1.17 -84.0AvisBudg CAR ... ... 17 50.88 20.71 2191 49.41 +12.6AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .20 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 9.99 +.7Aware AWRE ... ... 35 5.40 3.70 9 3.90 -13.3Axcelis rs ACLS ... ... 6 37.05 18.60 285 22.00 -23.3AxoGen AXGN ... ... ...dd 41.73 11.70 560 39.80 +40.6AxonEntpr AAXN ... ... ...cc 44.75 20.57 428 41.98 +58.4Axovant n AXON ... ... ...dd 27.98 1.02 208 1.07 -79.7AxsomeT n AXSM ... ... ...dd 6.45 2.05 635 3.40 -39.3AytuBioSc n AYTU ... ... ... 6.82 .38 4905 .47 -79.1AzurRx n AZRX ... ... ... 5.25 2.31 23 2.83 -22.2B -:B Comm BCOM 3.58e ... ... 21.50 11.30 0 12.26 -33.4BRileyFn RILY .49e 2.4 14 21.60 13.55 31 20.65 +14.1BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 3 25.45 -2.1BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 6 25.00 -3.4BRileyF27 n RILYG ... ... ... 25.90 24.49 37 24.70 -2.7BCB Bc BCBP .56 3.6 16 16.10 12.05 23 15.50 +6.9BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 0 27.59 +.2BGC Ptrs BGCP .72 5.4 ...dd 16.97 11.03 1167 13.36 -11.6BIO-key n BKYI ... ... ... 3.67 1.20 5 2.11 +19.2sBJsRest BJRI .44 .8 23 56.25 28.00 816 55.85 +53.4BldrsAsia ADRA .72e 2.1 ...q 37.70 29.81 0 34.31 -.7BldrsDev ADRD .72e 3.1 ...q 25.31 21.44 1 23.30 -1.0BldrsEmg ADRE .60e 1.4 ...q 48.92 36.60 3 43.84 +1.6BldrsEur ADRU .78e 3.4 ...q 24.65 20.93 48 22.73 -.8tBMC Stock BMCH ... ... 23 25.70 17.18 420 17.25 -31.8BOK BOKF 1.80 1.8 18 107.00 77.10 299 100.68 +9.1BOK 56 n BOKFL 1.34 5.4 ... 26.23 24.39 3 25.02 -2.3BOS Ltd BOSC ... ... ...dd 2.97 1.53 8 2.18 -.5BSB Bcp BLMT ... ... 21 33.20 27.25 9 32.25 +10.3Baidu BIDU ... ... 9 274.97 173.52 4268 250.90 +7.1Balchem BCPC .42f .5 43 90.27 70.23 82 88.24 +9.5BaldwLy BWINA 1.12f 4.7 54 26.95 21.41 23.79 -1.9BaldLyB BWINB 1.12f 4.8 53 25.35 21.20 18 23.30 -2.7BallardPw BLDP ... ... ...dd 5.94 2.55 898 3.21 -27.2BncFstOK s BANF .84 1.5 20 61.65 45.74 24 57.15 +11.7Bancorp34 n BCTF 1.25e ... ... 17.25 12.68 5 14.85 +.7BncpBnk lf TBBK ... ... ...dd 11.63 6.02 333 10.35 +4.8Bandwith n BAND ... ... 35 33.23 18.05 72 32.45 +40.4BkCmcCA BOCH .12 1.1 15 12.40 9.90 10 11.15 -3.0BankMarin BMRC 1.24 1.7 21 77.90 59.05 17 72.55 +6.7BkMont36 n BMLP 3.50e 7.4 ... 53.32 43.00 47.04 -1.4BkPrince n BPRN ... ... ... 34.95 29.43 19 33.22 -3.3BankSC BKSC .60 2.8 21 21.99 15.77 3 21.75 +23.9BkofJames BOTJ .24 1.6 15 16.25 13.87 1 15.00 +.5BkOzarks OZRK .78f 1.7 15 53.70 40.15 720 46.80 -3.4BankFncl BFIN .36f 2.1 30 17.25 13.97 19 16.93 +10.4BankwellF BWFG .48 1.5 15 37.95 29.90 9 31.58 -8.0Banner Cp BANR 1.40f 2.4 19 62.75 52.07 201 57.40 +4.1Baozun n BZUN ... ... ...cc 52.33 15.23 2109 45.99 +45.7BiPTrLBear DLBS ... ... ...q 22.10 13.54 1 20.60 +26.1BiP10yTBear DTYS ... ... ...q 24.15 13.93 26 23.46 +28.5BiP2yrTBull DTUL ... ... ...q 65.27 56.03 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 -5.2sBiP2yrTBear DTUS ... ... ...q 39.43 29.57 1 39.27 +12.1BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 29.30 19.30 28.36 +29.1BarHilc n BHAC ... ... ... 12.35 10.20 13 10.47 +.3BarHilc rt BHACR ... ... ... .47 .11 13 .16 BarHilc 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 31 87.52 +35.7BassettF BSET .44 1.5 25 41.30 27.70 54 29.05 -22.7BeacnRfg BECN ... ... 17 66.48 39.57 378 48.95 -23.2BeasleyB BBGI .20f 1.8 4 14.40 8.15 7 11.35 -15.3BedBath BBBY .64f 3.7 6 38.80 17.11 3339 17.46 -20.6BeiGene n BGNE ... ... ...dd 182.79 34.36 207 169.58 +73.5BelFuse A BELFA .24 1.4 18 29.90 15.24 17.61 -19.3BelFuseB BELFB .28 1.4 19 33.45 17.10 16 19.35 -23.1Belleroph n BLPH ... ... ...dd 2.74 1.00 154 2.30 -10.9BellicumP BLCM ... ... ...dd 14.49 5.02 1681 6.69 -20.5BenefBncp BNCL .24a 1.5 ... 17.50 14.30 111 15.85 -3.6Benetfoc BNFT ... ... ...dd 37.10 21.75 148 30.20 +11.9Benitec wt BNTCW ... ... ... .50 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 42 2.62 -11.5Beyondsp n BYSI ... ... ... 48.49 19.55 17 31.00 +6.6Big 5Sprt BGFV .60 7.1 8 17.10 5.05 641 8.40 +10.5BigRockP n BRPA ... ... ... 10.93 9.58 9.85 +1.8BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 89 .41 +10.8BigRock un BRPAU ... ... ... 11.00 9.99 10.50 +2.6Bilibili n BILI ... ... ... 11.80 9.62 1091 10.92 -2.8BioTechne TECH 1.28 .8 49 154.56 106.80 179 150.91 +16.5BioDlvry lf BDSI ... ... ...cc 3.60 1.65 218 2.00 -32.2BioHiTch n BHTG ... ... ... 4.55 2.68 19 3.17 -30.4BioLifeSol BLFS ... ... ...dd 7.83 2.01 43 7.23 +20.5BioLneRx h BLRX ... ... ... 1.34 .80 118 .80 -26.6BioXcelT n BTAI ... ... ... 11.94 6.76 22 7.60 -31.1BioanlySys BASI ... ... 16 2.95 1.24 3 1.73 -29.5Bioblast rs ORPN ... ... ... 5.99 1.81 2 2.20 -3.8tBiocept rs BIOC ... ... ...dd 1.90 .21 3095 .19 -72.8Biocryst BCRX ... ... ...dd 7.39 3.95 425 4.92 +.2Biofront n BFRA ... ... ... 17.98 11.25 3 13.10 +7.6Biogen BIIB ... ... 17 370.57 244.28 2083 273.60 -14.1Biolase BIOL ... ... ...dd 1.33 .28 70 .35 -17.1BioMarin BMRN ... ... ...dd 100.51 75.81 1775 83.51 -6.3Biomeri n BMRA ... ... ... 9.32 2.30 16 3.56 -4.8BiondVax n BVXV ... ... ... 10.75 4.60 34 6.05 +12.9BiondVx wt BVXVW ... ... ... 4.80 .94 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.47 340 2.63 -9.6BioSpecif BSTC ... ... 27 58.79 38.05 28 42.42 -2.1BiostrPh rs BSPM ... ... ...dd 5.97 1.18 89 2.02 +14.1BioTelem BEAT ... ... ...cc 39.20 23.30 461 38.20 +27.8BisnCap n BCAC ... ... ... 10.05 9.67 9.99 +1.2BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.81 10.05 10.55 +2.7BisnCap rt BCACR ... ... ... .52 .25 0 .40 +5.5BlackBox BBOX .48 24.6 ...dd 11.00 1.80 63 1.95 -45.1BlRidgAc n BRAC ... ... ... 9.75 9.52 8 9.74 +.9BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .35 .22 .30 +7.1BlRidgA un BRACU ... ... ... 10.60 9.97 10.59 +4.5 BlackLin n BL ... ... ... 45.19 28.79 616 41.40 +26.2BlkRkCap BKCC .72 11.4 23 7.88 5.48 282 6.31 +1.3Blckbaud BLKB .48 .5 77 116.07 75.93 497 104.96 +11.1BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1018 44.90 +25.9BlinkCh n BLNK ... ... ... 3.29 1.28 56 1.48 -52.6BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.5 19 25.00 16.11 1866 23.66 +10.9Blucora BCOR ... ... ...dd 27.25 18.05 229 26.00 +17.6BlueBird BLBD ... ... 10 24.99 15.66 75 23.75 +19.3BlueBPet n BUFF ... ... 46 40.15 21.51 40.00 +22.0BlueHBcp BHBK .60a 3.0 25 22.05 17.35 46 20.33 +1.1BluebBio BLUE ... ... ...dd 236.17 74.45 441 170.15 -4.5BlueknEP BKEP .58 12.5 ... 7.20 4.05 126 4.65 -8.8Bluekn pf BKEPP .72 10.1 ... 8.52 6.85 7 7.10 -8.6BlueprtM n BPMC ... ... ...dd 109.00 34.38 290 76.72 +1.7BofI Hld s BOFI ... ... 18 43.50 21.60 511 40.28 +34.7BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 8 25.65 -.7Boingo WIFI ... ... ...dd 28.34 13.45 467 23.46 +4.3Bojangles n BOJA ... ... 8 22.35 11.35 167 14.75 +25.0BonsoElec BNSO ... ... ... 4.10 1.96 2 2.98 +21.6BookingHl BKNG ... ... 30 2228.99 1630.56 468 2178.00 +25.3BorqsTch BRQS ... ... ...cc 10.50 4.00 3 8.00 +46.8BosOma n BOMN ... ... ... 35.49 12.15 31 21.45 -33.8BostPrv BPFH .48 3.0 18 17.15 13.95 222 16.05 +3.9BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 6.8 ... 26.29 25.06 25.43 -.8BttmlnT EPAY ... ... 43 40.97 23.29 266 39.52 +14.0Boxlight n BOXL ... ... ... 9.17 3.00 0 3.55 -38.7Brainstorm BCLI ... ... ...dd 5.18 2.88 34 3.28 -16.3BravoBrio BBRG ... ... ...dd 5.10 1.65 88 4.00 +60.0BridgeBcp BDGE .92 2.8 16 37.75 29.80 35 32.90 -6.0Bridglne rs BLIN ... ... ... 4.45 1.55 28 1.64 -32.5BridgBcs n BWB ... ... ... 13.87 12.60 60 13.01 +3.1BridgfdFds BRID ... ... 15 21.55 11.05 1 15.03 +19.8sBrightcove BCOV ... ... ...dd 9.60 5.40 821 9.65 +35.9BrghtFn n BHF ... ... ... 70.00 49.05 514 50.78 -13.4BroadcInc AVGO 7.00 3.1 ...cc 285.68 219.91 3947 229.42 -10.7BroadVis BVSN ... ... ...dd 4.50 2.00 5 2.28 -36.7BrdwyFn h BYFC ... ... 27 2.67 1.70 2 2.15 -8.9BroadwdE BWEN ... ... 11 9.19 2.10 35 2.64 -2.9BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 137 19.33 -12.8BrklneB BRKL .40f 2.4 20 17.20 13.60 211 16.60 +5.7BrooksAuto BRKS .40 1.6 27 34.77 21.61 815 24.88 +4.3BrukerCp BRKR .16 .5 29 36.53 24.31 501 29.53 -14.0BrynMawr BMTC .88 2.0 28 47.20 38.75 66 44.60 +.9Bsquare BSQR ... ... ...dd 5.84 3.35 11 4.50 -3.2BldrFstSrc BLDR ... ... 21 23.28 13.33 1183 18.23 -16.3BusinFst n BFST .08p ... ... 30.00 25.00 2 26.08 +3.2C -:C&F Fnc CFFI 1.36 2.3 18 65.05 45.28 11 57.90 -.2CA Inc CA 1.02 2.9 16 37.25 30.45 1623 34.80 +4.6CAS Med CASM ... ... ...dd 1.35 .59 17 1.19 +54.5CASI Phr h CASI ... ... ...dd 7.61 .91 246 6.66 +104.9CB FnSvcs CBFV .88 2.8 17 32.65 25.10 11 31.91 +6.4CBAK Eng CBAK ... ... ... 2.35 1.20 5 1.33 -10.2CBOE Glb CBOE 1.08 1.0 43 138.54 82.10 794 106.78 -14.3CBTX Inc n CBTX .20 .7 ... 30.87 27.00 110 29.00 -2.2CDK Globl CDK .60 .9 26 76.04 59.33 1004 65.24 -8.5CDW Corp CDW .84 1.2 25 76.73 55.80 557 71.29 +2.6CEVA Inc CEVA ... ... 20 51.80 32.35 216 32.60 -29.4CH Robins CHRW 1.84 2.0 28 100.18 63.41 1444 92.03 +3.3CHF Sol rs CHFS ... ... ...dd 32.60 2.50 52 3.04 -12.1CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 4 29.85 -.9CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 34 28.51 -1.1CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 12 27.40 +.1CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 10 26.31 -.6CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 16 27.56 -2.1CIM CmTr CMCT .50a 3.4 40 20.45 11.75 4 14.85 -22.3CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.5 6 10.80 7.40 16 8.00 -1.8CM SevSt n CMSS ... ... ... 9.82 9.59 77 9.75 +1.0CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.38 9.93 0 10.32 +3.6CM SevSt rt CMSSR ... ... ... .40 .01 8 .34 +6.3CME Grp CME 2.80a 1.8 34 171.71 114.88 1409 157.68 +8.0CNBFnPA CCNE .66 2.3 16 31.46 20.91 58 28.36 +8.1CPI Crd rs PMTS ... ... ... 18.75 2.36 25 2.57 -30.0CPS Tech CPSH ... ... 26 2.20 1.02 37 1.28 -22.9CRA Intl CRAI .68 1.2 36 58.74 31.77 64 56.47 +25.6CRISPR n CRSP ... ... ... 61.24 13.50 1417 46.86 +99.6CSG Sys CSGS .84f 2.0 24 48.82 35.48 184 42.79 -2.4CSI Comp CCLP .75 10.0 ...dd 8.10 4.12 94 7.52 +37.5CSP Inc CSPI .44 3.9 27 18.89 9.61 1 11.20 -29.2CSW Ind n CSWI ... ... 30 50.00 34.85 70 43.35 -5.7CSX CSX .88f 1.5 9 61.50 47.99 5224 59.39 +8.0CTI BioP rs CTIC ... ... ...dd 4.30 2.45 150 3.88 +44.8CTI Inds CTIB ... ... ... 6.19 3.25 6 4.00 -1.7CUI Glbl CUI ... ... ...dd 4.42 2.44 35 2.75 CVB Fncl CVBF .56 2.5 21 25.49 19.58 268 22.15 -6.0CVD Eqp CVV ... ... 18 13.50 7.79 7 8.23 -29.2CabotMicro CCMP 1.60f 1.6 45 115.94 68.00 189 101.45 +7.8Cadence CDNS ... ... 50 46.00 32.07 3067 40.06 -4.2Cadiz h CDZI ... ... ...dd 16.25 9.65 135 13.45 -5.6CaesarStne CSTE .29e ... 25 44.00 18.25 124 18.45 -16.1CaesarsEnt CZR ... ... ...dd 14.50 10.48 6508 11.35 -10.3CafePress PRSS ... ... ...dd 2.89 1.26 48 1.46 -20.9Cal-Maine CALM 2.49e 5.1 95 50.45 33.40 342 48.70 +9.6Caladriu rs CLBS ... ... ...dd 6.35 2.63 12 4.17 +18.8CalaCvHi CHY 1.20 9.9 ...q 12.42 10.60 171 12.12 +2.3CalaCvOp CHI 1.14 10.1 ...q 11.75 10.01 133 11.33 +1.3CalaCv&Inc CCD 2.00 9.8 ...q 20.98 18.15 38 20.42 +1.7CalaGDyIn CHW .84 9.2 ...q 9.87 8.03 106 9.18 +1.1CalaGTR CGO 1.20 8.7 ...q 16.34 12.18 118 13.84 -8.1CalaStrTR CSQ .99 8.3 ...q 12.91 11.00 313 11.97 -.9CalAmp CAMP ... ... 40 25.45 17.52 699 19.75 -7.8CalavoGr h CVGW .95f 1.0 40 98.85 64.00 155 93.70 +11.0Calithera CALA ... ... ...dd 20.05 5.35 189 6.15 -26.3CalumetSp CLMT ... ... ...dd 9.95 3.45 196 7.10 -7.8CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 66 16.81 -23.7CambLrn ABCD 1.36 13.4 33 13.77 4.67 236 10.14 +78.5CambrBc n CATC 1.92 2.2 ... 90.95 70.00 2 89.00 +11.5CamdnN s CAC 1.00f 2.3 17 47.41 37.10 29 44.31 +5.2Camtek h CAMT .14p ... 11 7.96 3.77 34 6.88 +20.3CdnSolar CSIQ ... ... 9 19.09 12.07 376 15.63 -7.3CancerGen CGIX ... ... ...dd 4.40 .90 198 .93 -49.7CantbryPk CPHC .28f 1.9 23 17.55 10.00 3 14.70 -9.5CpStarFn n CSTR ... ... ...cc 22.22 16.00 18 19.09 -8.1CapellaEd CPLA 1.72 1.9 26 96.95 65.15 39 91.75 +18.5CapCtyBk CCBG .28 1.3 22 26.50 17.68 48 22.38 -2.4CapProd CPLP .32 9.9 14 4.00 2.98 769 3.24 -3.6CapSwst CSWC .99e 5.8 18 18.00 14.85 9 16.99 +2.7CapitalaF CPTA 1.00 12.5 73 14.24 6.88 61 7.98 +9.6Capitala22 CPTAL 1.50 5.9 ... 26.15 24.13 0 25.37 +.7CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6CapFedFn CFFN .34a 2.7 20 15.11 12.19 512 12.47 -7.0Capricor CAPR ... ... ...dd 4.25 .63 110 1.38 -12.7CpstnTur rs CPST ... ... ...dd 1.85 .58 894 1.40 +81.8CarGurus n CARG ... ... ... 40.60 25.85 759 30.92 +3.1CaraThera CARA ... ... ...dd 28.50 11.11 469 12.38 +1.1Carbonite CARB ... ... ...cc 33.55 18.30 194 31.10 +23.9Crdiom grs CRME ... ... ...dd 4.84 1.29 107 2.35 +51.6CardiovSys CSII ... ... ...dd 33.11 20.58 145 22.85 -3.5Cardlytc n CDLX ... ... ... 20.99 11.10 132 14.02 +4.9Cardtronic CATM ... ... 10 43.20 15.80 385 26.25 +41.7CareTrust CTRE .82f 6.2 28 19.86 12.73 701 13.21 -21.2sCareDx h CDNA ... ... ...dd 9.55 .76 1593 9.79 +33.4CareerEd CECO .30f 2.3 ...dd 14.33 8.10 186 12.97 +7.4CarlyleGp CG 1.41e 6.9 8 25.90 16.85 420 20.50 -10.5CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.31 15 23.45 -7.6CaroFin s CARO .20 .5 20 42.42 29.67 48 39.21 +5.5CarolTrBk CART ... ... 30 10.00 6.90 4 8.10 -15.2Carrizo CRZO ... ... 14 26.66 11.10 1890 20.07 -5.7CarrolsRst TAST ... ... 15 14.25 9.90 246 10.30 -15.2CarverBc lf CARV ... ... 29 7.95 2.01 6 2.94 +1.1CasaSys n CASA ... ... ... 34.21 13.25 1108 23.39 +31.7CasellaW CWST ... ... ...dd 27.38 13.32 164 24.51 +6.5Caseys CASY 1.04 1.1 24 128.51 95.93 648 96.60 -13.7CassInfo CASS 1.04f 1.7 31 65.00 53.23 12 60.48 +3.9Catabasis n CATB ... ... ... 3.78 1.09 113 1.62 +8.7CatalstB rs CBIO ... ... ...dd 37.00 3.11 159 28.49 +108.9CatalystPh CPRX ... ... ...dd 4.51 1.64 508 2.80 -28.4Catasys n CATS ... ... ... 5.79 3.30 14 5.20 +38.5CathayGen CATY .96 2.4 18 45.59 34.00 286 40.01 -5.1CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 29 183.35 107.05 50 170.35 +11.6Cavium CAVM ... ... ...dd 92.66 56.96 683 75.01 -10.5CecoEnv CECE .30 6.4 ... 12.03 4.00 94 4.70 -8.4Celcuity n CELC ... ... ... 22.73 11.10 2 19.27 +1.7Celgene CELG ... ... 26 147.17 84.25 13898 87.10 -16.5Celgene rt CELGZ ... ... ... 1.61 .11 22 .23 -76.8CelldexTh CLDX ... ... ...dd 3.33 .65 2942 .74 -73.9CellectBio n APOP ... ... ... 13.50 6.12 15 6.52 -6.9CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 2.06 1.03 10 1.13 -17.5Cellectis n CLLS ... ... ...dd 38.85 21.25 84 28.70 -1.5CallularBio CBMG ... ... ...dd 22.75 5.05 20 18.85 +67.6Celsion rs CLSN ... ... ...dd 6.06 1.24 64 2.23 -16.8CelsiusH n CELH ... ... ... 7.00 3.42 31 5.29 +.8Celyad n CYAD ... ... ... 64.75 29.00 19 34.11 -20.9Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8Cemtrex rs CETX .02p ... 9 4.55 2.37 28 2.81 +10.2Cemtrx pf CETXP .58t ... ... 7.62 4.48 5.05 -.1CntRsDvA CDEV ... ... ... 22.14 14.10 1845 18.50 -6.6sCntrStBk CSFL .40f 1.4 ... 29.31 21.77 707 28.98 +12.6CEurMed CETV ... ... ...dd 5.20 3.75 139 4.25 -8.6CentrlFedl CFBK ... ... 35 2.75 1.85 14 2.44 -11.1CentGard lf CENT ... ... 22 43.30 29.08 100 37.49 -3.7CenGrdA lf CENTA ... ... ... 41.34 28.12 116 35.50 -5.9CntlVyCm CVCY .28 1.4 16 23.28 18.05 13 20.60 +2.1CentAl CENX ... ... 29 24.77 12.53 909 17.47 -11.0CntyBcMA CNBKA .48 .6 ... 89.40 53.35 3 80.00 +2.2CentCas CNTY ... ... 27 9.85 6.28 88 7.68 -15.9CeragonN CRNT ... ... ... 3.65 1.64 176 2.63 +32.8Cerecor n CERC ... ... ...dd 5.74 .42 113 3.72 +16.3Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7Cerner CERN ... ... 29 73.86 55.29 3071 58.25 -13.6CerusCp CERS ... ... ...dd 5.85 1.93 452 5.20 +53.8CescaTh rs KOOL ... ... ... 6.44 1.36 115 1.52 -49.3Chaisma n CHMA ... ... ...dd 2.95 1.25 5 1.45 -14.7ChampO hrs CSBR ... ... ...dd 4.75 2.19 59 4.34 +11.7Changyou CYOU ... ... 7 30.35 18.35 306 19.03 -23.3Chantic rs BURG ... ... ... 6.89 1.81 44 3.41 +29.7CharlsCol h CTHR ... ... ...dd 1.60 .80 31 1.44 +6.7ChartInds GTLS ... ... 47 63.23 32.04 206 56.74 +21.1ChartCm n CHTR ... ... 92 408.83 250.10 6429 271.29 -19.2sCharterFn CHFN .34f 1.5 23 23.55 15.81 150 23.26 +32.6ChkPoint CHKP ... ... 20 119.20 93.76 1081 96.51 -6.9CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 26.40 3.12 4896 12.79 +22.5ChckPnt n CKPT ... ... ... 10.50 3.20 52 3.48 -10.3Cheesecake CAKE 1.16 2.2 17 67.14 38.34 1250 51.95 +7.8ChefsWhs CHEF ... ... 58 25.93 11.85 110 24.25 +18.3Chembio CEMI ... ... ...dd 9.20 5.70 7 8.00 -2.4ChemFinl CHFC 1.12 2.0 19 59.83 43.61 271 54.89 +2.7ChemoCntx CCXI ... ... 32 15.08 5.42 191 10.93 +83.7ChemungF CHMG 1.04 2.2 23 56.83 36.74 1 47.20 -1.9Cherokee h CHKE .20 27.7 ...dd 10.70 .62 26 .72 -62.1ChkSoup n CSSE ... ... ... 13.26 6.19 46 7.62 -15.3ChildPlace PLCE 2.00f 1.6 28 161.65 94.95 501 127.55 -12.2Chimerix CMRX ... ... ...dd 5.99 4.17 429 4.58 -1.1ChAdvCns CADC ... ... ...dd 9.75 1.55 11 2.05 -52.3ChinAutLog CALI ... ... ... 8.77 1.50 54 2.68 -16.3ChinaAuto CAAS ... ... 6 5.90 4.04 18 4.27 -11.0ChinaBio CBPO ... ... 19 120.46 71.85 147 86.87 +10.3ChinCer rs CCCL ... ... ... 4.28 1.25 15 1.56 -34.7ChiCmCr h CCCR ... ... ... 4.00 .97 10 1.12 -18.8ChiCustR n CCRC ... ... ... 23.40 10.75 348 17.04 -.1ChiFnOnl JRJC ... ... ...dd 4.14 1.32 21 1.92 -28.4ChinaHGS HGSH ... ... 2 4.48 1.18 11 1.32 +7.6ChinInfoT h CNIT ... ... ...dd 5.20 .65 32 1.66 +12.2ChnaIntNt n CIFS ... ... ... 66.10 10.81 185 31.99 -23.7ChinaJJ h CJJD ... ... ...dd 1.86 1.17 4 1.39 +11.8ChinLend h CLDC .32e 14.8 ... 6.89 1.66 28 2.16 -30.6ChinaLodg HTHT .64e .5 ...cc 166.19 68.49 408 139.66 -3.3ChinaNRes CHNR ... ... ... 4.23 1.88 0 2.04 -23.6 ChiRecy rs CREG ... ... ... 9.39 .95 11 1.46 -47.9tChnaTcF rs CNTF ... ... ... 3.60 2.06 37 2.04 -21.2ChXDPlas CXDC ... ... 3 5.00 4.00 41 4.05 -12.0ChiCache lf CCIH ... ... ...dd 4.75 .72 60 1.25 -26.0ChinaNt rs CNET ... ... ...dd 11.90 .90 274 2.73 +150.5ChipMOS IMOS 1.97e 14.3 16 21.99 13.49 87 13.77 -22.0ChromaDx n CDXC ... ... ... 7.24 2.86 848 3.51 -40.3ChrchllD CHDN 1.52f .6 32 285.70 162.25 99 274.60 +18.0ChuysHldg CHUY ... ... 28 32.10 18.00 240 28.60 +2.0CideraTh n CDTX ... ... ...dd 8.80 3.70 106 4.30 -36.8Cimpress CMPR ... ... ...dd 171.76 80.61 177 143.81 +20.0CinnFin CINF 2.12f 3.0 20 81.98 68.49 1132 70.34 -6.2Cinedigm rs CIDM ... ... ... 3.00 1.11 66 1.65 +10.0Cintas CTAS 1.62f 1.0 32 178.34 119.54 758 170.30 +9.3Cirrus CRUS ... ... 12 71.97 34.78 2018 36.47 -29.7Cisco CSCO 1.32f 3.0 23 46.16 30.36 19883 44.29 +15.6CitiTrends CTRN .32 1.0 30 32.49 17.34 75 30.63 +15.8CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 12 2.53 -33.4Citiz&Nthn CZNC 1.08 4.5 20 26.75 22.00 18 24.15 +.6CtzCmtyBc CZWI .20f 1.5 18 14.43 12.73 42 13.71 +1.6CitizFst CZFC .23e .9 18 26.55 20.15 0 26.36 +9.8CitizHold CIZN .96 4.3 17 26.00 21.18 0 22.45 -2.8sCitrixSy s CTXS ... ... 29 103.57 73.34 1892 102.91 +16.9CtyHld CHCO 1.84f 2.6 20 75.85 58.80 47 71.58 +6.1CivistaBcsh CIVB .28 1.2 19 24.69 18.82 30 22.94 +4.3Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.00 -1.3Clarus CLAR ... ... ... 8.00 5.20 74 7.15 -8.9CleanEngy CLNE ... ... ...cc 3.05 1.31 338 1.61 -20.7ClearOne CLRO .28 4.6 ...dd 11.25 5.92 16 6.15 -31.3ClrAllCGr n CACG ... ... ... 30.58 24.37 3 28.71 +3.1ClrDvStr n YLDE ... ... ... 29.07 25.18 26.80 -3.1Cleareld CLFD ... ... 24 15.30 11.00 23 12.20 -.4ClearsBio n CLSD ... ... ...dd 15.06 5.30 408 12.18 +74.0ClearSign CLIR ... ... ...dd 4.70 1.65 14 1.80 -50.0ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 60 16.27 -14.3CleBio hrs CBLI ... ... ...dd 4.36 2.24 71 2.88 -28.2tClovisOnc CLVS ... ... ...dd 99.45 44.38 1952 43.38 -36.2CoDiagn n CODX ... ... ... 6.85 1.45 7 1.92 -27.3CoBizFncl COBZ .40f 2.0 26 22.01 15.39 163 20.15 +.8CoStar CSGP ... ... 84 392.07 238.91 253 366.66 +23.5CoastwayB CWAY ... ... 74 27.60 19.30 11 27.30 +28.8CocaBtl COKE 1.00 .6 28 249.54 160.00 31 168.39 -21.8CocrystP n COCP ... ... ... 6.45 2.05 57 2.12 -54.0CodaOct n CODA ... ... ... 6.56 3.28 37 4.01 -16.0Codexis CDXS ... ... ...dd 13.60 3.95 256 11.25 +34.7CdrsVlly CVLY .62b 2.1 17 33.46 22.82 4 29.21 +6.1CoffeeH JVA ... ... ...dd 4.99 3.65 6 4.18 -1.8CogentC CCOI 2.00f 4.2 ...cc 54.85 35.75 257 47.15 +4.1Cognex s CGNX .18 .4 34 72.99 42.08 3551 46.25 -24.4CognizTch CTSH .80f 1.0 25 85.10 60.16 2643 81.82 +15.2CohBar n CWBR ... ... ... 6.97 4.44 22 4.85 -2.4Coherent COHR ... ... 24 329.00 157.47 898 168.22 -40.4CoherusBio CHRS ... ... ...dd 24.70 8.05 517 12.10 +37.5Cohu COHU .24 1.1 52 26.17 15.55 111 21.40 -2.5CollPlant n CLGN ... ... ... 8.99 5.22 5.54 -38.1CllctUnv CLCT .70m 4.5 14 30.82 14.23 28 15.67 -45.3Collegium n COLL ... ... ...dd 29.90 7.37 546 23.65 +28.1Colliers CIGI .10 .1 23 72.05 46.60 25 68.05 +12.8ColonyBk CBAN .20f 1.2 16 19.50 11.10 2 16.35 +12.0ColBnkg COLB 1.04f 2.6 21 48.06 35.67 663 40.21 -7.4ColumFn n CLBK ... ... ... 15.83 15.30 561 15.50 +.5ColuSprtw COLM .88 1.1 30 87.97 51.56 450 83.01 +15.5Colmbus CMCO .20f .6 97 44.55 23.19 134 35.88 -10.3tComcast s CMCSA .76f 2.4 15 44.00 31.80 38284 31.39 -21.3CommScpe COMM ... ... 39 42.75 30.95 2710 38.22 +1.0CmcBMO CBSH .94f 1.5 20 65.13 49.43 990 63.52 +13.8CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 4 25.75 -2.3ComHub A CHUBA ... ... 81 24.53 15.54 156 22.67 +3.1ComHub C CHUBK ... ... 81 22.75 15.53 289 22.67 +10.1CmclVehcl CVGI ... ... ...dd 13.90 5.55 183 6.71 -37.2CommSys JCS .16 4.4 ...dd 4.89 3.18 1 3.62 +1.7CmtyBkTr ESXB ... ... 23 9.35 7.65 10 8.70 +6.7CmtyFinCp TCFC .40 1.1 17 40.69 32.06 6 36.04 -5.9CommuFt n CFBI ... ... ... 15.00 10.95 7 11.22 -3.3CmtyHlt rt CYHHZ ... ... ... .05 .01 29 .01 +57.1CmtyTrBc CTBI 1.32 2.8 17 51.90 40.33 34 48.00 +1.9CmtyWest CWBC .20f 1.8 17 12.97 9.95 3 11.38 +6.9CommVlt CVLT ... ... ... 71.45 48.35 783 69.95 +33.2Compugn CGEN ... ... ...dd 5.40 2.25 167 3.50 +40.0CmptrPr CPSI .40 1.3 48 36.15 26.35 88 29.85 -.7CmpTask CTG .24 3.1 ... 9.62 4.90 43 7.67 +50.4CmstkH rs CHCI ... ... ... 3.90 1.20 6 2.41 +41.8Comtech CMTL .40 1.3 29 32.94 13.75 83 30.59 +38.3ConatusPh CNAT ... ... ...dd 9.20 3.22 403 3.41 -26.2ConcertPh CNCE ... ... ...dd 30.71 11.88 134 18.25 -29.5ConcrdInt g CXRX .30 66.5 1 2.10 .45 68 .45 -31.4Conformis n CFMS ... ... ...dd 5.98 1.15 1476 1.30 -45.6ConiferH n CNFR ... ... ...dd 8.00 5.00 0 5.75 -.9Conmed CNMD .80 1.2 22 67.39 47.41 255 65.03 +27.6Conns CONN ... ... ...cc 37.80 15.10 378 25.50 -28.3ConnectOne CNOB .30 1.1 20 31.40 21.04 752 26.40 +2.5ConnWtrSv CTWS 1.19 1.8 33 69.50 48.86 82 68.00 +18.4ConsolCom CNSL 1.55 13.7 ... 24.06 10.31 523 11.30 -7.3ConsolWtr CWCO .34 2.4 37 15.35 11.10 36 14.15 +13.1ConstAlph n CNAC ... ... ... 9.95 9.55 294 9.93 +1.8ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10 10.60 +4.1ConstAl rt CNACR ... ... ... .95 .25 1 .37 +20.3ConsuPtf CPSS ... ... 5 4.94 3.27 39 3.42 -17.6ContraFect CFRX ... ... ... 2.31 .80 69 1.51 +49.5ContraVir CTRV ... ... ...dd .84 .21 128 .25 -30.6Control4 CTRL ... ... 35 35.99 16.32 225 20.84 -30.0ConvrgOn n CVON ... ... ... 10.83 8.01 14 8.79 -11.9ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 36 52.73 28.89 1484 51.08 +18.3CorbusPhm CRBP ... ... ...dd 9.96 5.30 593 5.95 -16.2Corcept CORT ... ... 18 25.96 9.00 1068 16.68 -7.6CoreMrk s CORE .40 1.9 23 38.37 19.53 531 20.61 -34.7Corium CORI ... ... ...dd 13.93 4.04 126 9.88 +2.8CorOnDem CSOD ... ... ...dd 46.19 33.24 355 44.13 +24.9Corvel CRVL ... ... 27 61.20 44.35 35 49.05 -7.3CorvusPh n CRVS ... ... ...dd 17.64 7.42 27 9.60 -7.3Costco COST 2.28f 1.2 31 199.88 150.00 2148 197.16 +5.9CountrP rs CPAH ... ... ...dd 7.30 1.75 19 2.60 -19.0CountyBcp ICBK .28f 1.0 17 33.94 22.73 3 28.16 -5.4CoupaSft n COUP ... ... ... 50.90 27.33 500 46.37 +48.5Covenant CVTI ... ... 31 33.36 15.86 123 27.75 -3.4CowenInc s COWN ... ... 42 18.25 11.63 315 15.50 +13.6Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 10 25.40 -1.2CrackerB CBRL 4.80 2.9 20 179.12 141.75 366 164.59 +3.6CraftBrew BREW ... ... 39 20.40 13.35 42 19.30 +.5Cray Inc CRAY ... ... 64 26.65 16.50 594 23.85 -1.4CreditAcc CACC ... ... 16 377.82 201.89 72 330.84 +2.3CSVixMd rs TVIZ ... ... ...q 20.51 7.93 5 11.30 +26.0CSVixSh rs TVIX ... ... ...q 34.45 4.66 48318 7.18 +29.6CSVixST rs VIIX ... ... ...q 27.21 10.84 47 17.54 +48.9CSSilvCC SLVO .60e 7.9 ...q 8.73 7.28 19 7.61 -3.7CSGoldCvC GLDI .63e 7.0 ...q 9.60 8.55 9 9.03 CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 260 25.46 +7.9CSVS3xInG DGLD ... ... ...q 55.21 37.83 66 42.58 -2.4CS VS3xGld UGLD ... ... ...q 12.72 9.19 1024 11.01 -1.2CSVSVixMT VIIZ ... ... ...q 9.01 5.70 1 7.10 +17.2CSVIVxMT ZIV ... ... ...q 94.42 60.60 92 68.23 -23.0CrS Crd n USOI 2.79e 9.6 ... 29.28 21.21 0 29.20 +9.6CS VSSilv USLV ... ... ...q 14.96 9.03 6794 9.74 -16.1Cree Inc CREE ... ... ...dd 45.43 20.50 2192 37.32 +.5Cresud CRESY .45e 2.2 ... 23.69 17.31 55 20.54 -7.0Criteo SA CRTO ... ... 22 56.00 21.00 845 25.77 -1.0Crocs CROX ... ... ...dd 17.43 5.93 361 15.80 +25.0CronosGp n CRON ... ... ... 10.39 5.12 1800 6.91 -9.3CrssCtryHl CCRN ... ... 29 14.65 9.07 220 12.58 -1.4CrownCfts CRWS .32 5.4 12 8.05 5.40 20 5.90 -8.5CryoPrt wt CYRXW ... ... ... 6.77 .71 5.17 -5.2CryoPort rs CYRX ... ... ...dd 10.40 2.32 204 7.21 -16.1Ctrip.com s CTRP ... ... 25 60.65 40.13 3235 40.90 -7.3tCueBioph n CUE ... ... ... 17.99 11.10 126 11.04 -5.1CumbldPh CPIX ... ... ...dd 7.96 5.39 8 6.49 -11.8Curis CRIS ... ... ...dd 2.48 .47 761 .53 -23.7Cutera CUTR ... ... 64 55.00 18.50 146 50.15 +10.6Cyanotch h CYAN ... ... ...dd 5.78 3.25 4 4.20 +7.4CybrOpt CYBE ... ... 80 25.69 11.35 123 15.25 +1.7CyberArk CYBR ... ... 72 55.63 39.34 441 54.96 +32.8Cyclacel pf CYCCP .60 9.6 ... 8.75 5.11 6.25 -15.5Cyclacel rs CYCC .15p ... ...dd 6.15 1.28 82 1.46 -16.3CymaBay CBAY ... ... ...dd 15.59 3.18 420 11.63 +26.4CypSemi CY .44 3.0 24 18.87 12.50 8774 14.58 -4.3Cyren Ltd CYRN ... ... ...dd 3.15 1.35 131 3.00 +20.0CyrusOne CONE 1.84f 3.4 ...dd 65.73 43.49 1125 53.59 -10.0CytRx rs CYTR ... ... ... 5.99 1.43 73 1.69 Cytokinetic CYTK ... ... ...dd 16.70 6.75 444 8.30 +1.8CytomX n CTMX ... ... ...dd 35.00 13.00 170 26.30 +24.6Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ...dd 1.21 .22 217 .28 -7.0Cytosorbnt CTSO ... ... ... 8.35 3.30 123 7.55 +16.2D -:DBV Tech DBVT ... ... ... 50.57 20.08 118 21.95 -10.8DFB Hlt n DFBH ... ... ... DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.11 +1.1DHX Mda n DHXM .08 ... 30 6.05 2.70 32 2.70 -23.9DLH Hldgs DLHC ... ... 65 6.83 4.10 1 5.83 -5.4DMC Globl BOOM .08 .2 ...dd 40.50 12.40 368 38.70 +54.5DNB Fncl DNBF .28 .8 15 37.15 30.00 3 34.85 +3.4DSP Gp DSPG ... ... ...dd 13.95 10.80 77 11.95 -4.4DXP Ent DXPE ... ... 39 43.21 24.86 133 36.30 +22.8DailyJourn DJCO ... ... ...cc 250.95 195.00 1 226.55 -1.6Daktronics DAKT .28 3.1 39 10.86 8.54 124 9.01 -1.3DareBio rs DARE ... ... ... 12.40 .74 4133 1.26 -41.7DarioHlth DRIO ... ... ... 3.64 1.32 106 1.81 +13.0DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.25 7 11.03 +19.1Daseke n DSKE ... ... ... 14.52 8.17 516 8.28 -42.1Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 14 16.49 4.72 81 6.27 -47.9Datawatch DWCH ... ... ...dd 12.65 7.40 82 9.20 -3.2DaveBuster PLAY ... ... 15 73.48 37.85 1063 42.49 -23.0DavidsT g n DTEA ... ... ...dd 6.75 3.20 10 3.92 +.5DavSelFn n DFNL ... ... ... 25.62 20.49 7 24.01 +.3DavSelEq n DUSA ... ... ... 25.32 20.34 3 23.55 +.6DavSelW n DWLD ... ... ... 28.88 21.57 10 26.17 -.3sDawsonGeo DWSN ... ... ...dd 7.45 3.70 71 7.20 +44.9Deciphera n DCPH ... ... ... 29.98 15.15 71 22.44 -1.0DelFriscos DFRG ... ... ...dd 18.85 11.70 78 15.90 +4.3DelTaco TACO ... ... 9 15.99 10.15 170 11.16 -7.9DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 102 .94 -13.8DeltaTch h DELT ... ... ... 4.70 .91 22 1.06 DenaliTh n DNLI ... ... ... 25.79 14.72 199 18.48 +18.2Dennys DENN ... ... 32 17.65 10.87 399 17.51 +32.3Dentsply XRAY .35 .7 ...dd 68.98 48.25 2923 50.34 -23.5Depomed DEPO ... ... ...dd 12.30 4.31 1424 6.28 -22.0Dermira DERM ... ... ...dd 34.45 6.98 541 9.11 -67.2DescSys DSGX ... ... 87 31.23 22.65 31 29.55 +4.0DestMatrn DEST .80 28.2 ...dd 4.98 1.02 43 2.84 -4.4Dest XL DXLG ... ... ...dd 2.75 1.46 76 1.70 -22.7Deswell DSWL .28 9.2 ...dd 3.64 1.85 9 3.05 +12.1Determine DTRM ... ... ...dd 3.93 1.23 25 1.42 -21.4DexCom DXCM ... ... ...dd 81.91 42.62 826 73.18 +27.5DiamHill DHIL 7.00e ... 14 219.90 187.63 11 195.42 -5.4DiambkEn FANG ... ... 26 134.60 82.77 1389 128.45 +1.7DianaCnt rs DCIX ... ... ...dd 3272.22 1.31 76 1.48 -63.5DicernaPh DRNA ... ... ...dd 15.00 2.69 321 12.21 +35.2DifferBr rs DFBG ... ... ...dd 2.45 .70 1 1.07 +12.7DiffusP hn DFFN ... ... ...dd 3.93 .50 148 .55 -53.4DigiIntl DGII ... ... 34 12.53 8.50 161 11.50 +20.4Digimarc DMRC ... ... ...dd 41.75 22.85 84 28.85 -20.2Digirad DRAD .22 14.7 ...dd 4.75 1.25 129 1.50 -41.7DigitalAlly DGLY ... ... ...dd 4.95 1.70 8 2.30 -13.2DigitlTurb APPS ... ... ...dd 2.59 .94 475 1.59 -11.2DimeCBc DCOM .56 2.8 21 22.65 17.75 129 19.75 -5.7Diodes DIOD ... ... 48 35.36 22.44 299 28.55 -.4DiscIncA DISCA ... ... 12 29.00 15.99 3934 23.65 +5.7DiscIncB DISCB ... ... 20 48.85 19.25 38.00 +53.2DiscIncC DISCK ... ... 11 28.09 14.99 4260 22.22 +5.0tDishNetw h DISH ... ... 16 66.50 34.66 4267 33.55 -29.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 37

Diversicre DVCR .22 3.1 19 12.25 6.45 0 7.15 -28.6DivrsRest SAUC ... ... 2 4.12 1.15 16 1.32 -17.5DixieGrp DXYN ... ... ...dd 5.21 2.60 9 3.05 -20.8DocuSign n DOCU ... ... ... 40.89 37.00 3312 38.63 -2.8DgssInt A n DOGZ ... ... ... 6.40 3.55 0 3.80 -35.6DollarTree DLTR ... ... 13 116.65 65.63 1738 95.89 -10.6DolphnEnt n DLPN ... ... ... 5.77 2.47 21 3.35 -6.9DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.1 24 18.25 13.28 64 13.92 -19.5tDonegalB DGICB .50f 3.8 25 15.91 13.35 0 13.00 -14.6DorchMin DMLP 1.41e 7.8 19 18.70 13.90 43 18.10 +19.1Dorman DORM ... ... 21 88.50 60.93 165 64.26 +5.1DovaPh n DOVA ... ... ... 37.00 16.98 646 28.81 DragVic n LYL ... ... ... 14.99 3.09 19 4.06 -6.9DrprOkw n DOTA ... ... ... 9.90 9.71 0 9.86 +.8DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 0 .58 +16.4DrpOkwd un DOTAU ... ... ... 10.85 10.07 0 10.72 +1.8DropCar rs DCAR ... ... ... 13.52 1.57 57 1.72 -57.8Dropbox n DBX ... ... ... 34.83 27.75 1239 30.11 +5.7DryShips s DRYS .15e ... 1 320.95 .98 324 3.48 -1.4DuluthH n DLTH ... ... 23 22.49 15.13 117 17.35 -2.8Dunkin DNKN 1.39 2.3 26 68.45 50.89 950 60.96 -5.4DurectCp DRRX ... ... ...dd 2.55 .75 539 2.03 +120.2Dynasil DYSL ... ... 8 2.06 1.09 6 1.30 +10.2Dynatronic DYNT ... ... ...dd 3.75 2.10 2.98 +3.2DynavaxT DVAX ... ... ...dd 24.45 5.15 1373 16.95 -9.4E -:sE-Trade ETFC ... ... 24 61.80 33.06 2683 60.68 +22.4eBay s EBAY ... ... 25 46.99 32.99 10607 37.88 +.4eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 51 26.10 -3.1EDAP TMS EDAP ... ... ... 3.85 2.07 12 2.25 -21.5eHealth EHTH ... ... ...dd 28.59 13.61 256 18.84 +8.5EMC Inc s EMCI .88f 3.4 14 32.19 25.70 38 25.98 -9.4ENDRA n NDRA ... ... ... 5.88 2.15 1 2.49 -48.8ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 3 1.70 .73 5 .82 -5.7ESSA Bcp ESSA .36 2.5 22 16.80 14.16 31 14.62 -6.7EtfLonCanc CNCR ... ... ... 32.32 21.09 35 26.20 +10.2EtfAlpSmC SMCP ... ... ...q 27.10 23.22 1 25.25 -3.2EtfValidea VALX ... ... ...q 30.40 26.20 0 29.12 +.4IsectPsGr ef PMPT ... ... ... 28.26 24.47 2 26.47 -2.8EV Engy EVEP ... ... ...dd 1.52 .13 394 .13 -74.3EXFO g EXFO ... ... ...dd 5.40 3.65 4 3.65 -16.1EagleBncp EGBN ... ... 18 69.80 46.20 120 58.70 +1.4EagBcMT EBMT .36 1.8 16 21.95 17.35 3 19.60 -6.4EagleBkS rs EGLE ... ... ...dd 5.75 4.18 204 5.06 +12.9EaglFnB n EFBI .22p ... ... 19.57 14.50 1 15.50 -4.1EaglePhm EGRX ... ... 16 97.15 45.05 141 52.01 -2.6EstWstBcp EWBC .80 1.2 19 69.25 52.86 1091 66.62 +9.5EastrAcq n EACQ ... ... ... 10.30 9.25 0 10.30 +2.0EastrAc 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 31 28.40 +8.6EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 6 7.16 +77.7EV 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 52.40 124 77.50 -2.2Echelon rs ELON ... ... ...dd 7.20 4.09 11 4.30 -22.4EchoGLog ECHO ... ... 65 32.95 13.00 676 27.30 -2.5EchoStar SATS ... ... 13 62.50 51.70 234 52.54 -12.3Eco-StimE ESES ... ... ...dd 1.97 .86 77 .94 -25.4sEcologyEn EEI .40 3.1 ...dd 13.06 10.25 18 13.05 +24.3EdgeTher n EDGE ... ... ...dd 17.77 .95 1975 1.10 -88.3Edgewater EDGW ... ... ...dd 7.52 5.19 59 5.75 -7.9EditasM n EDIT ... ... ...dd 45.02 13.12 1039 31.40 +2.2EducDevel EDUC .36 1.5 41 27.93 6.90 14 24.30 +28.2eGain EGAN ... ... ...dd 9.50 1.45 69 8.65 +64.8EgaletCp EGLT ... ... ...dd 3.83 .55 468 .66 -34.2EigerBio rs EIGR ... ... ...dd 16.20 6.10 64 8.80 -36.98Point3E n CAFD 1.12 9.3 13 15.92 11.69 79 12.10 -20.4EksoBio n EKSO ... ... ...dd 4.77 .99 1249 1.88 -11.7ElPolLoc h LOCO ... ... 45 14.85 9.05 308 10.00 +1.0ElbitIm rs EMITF ... ... ... 3.55 2.12 76 2.58 -9.2ElbitSys ESLT 1.76 1.5 19 153.13 113.59 36 115.62 -13.3EldorRsts ERI ... ... 53 43.15 18.05 590 40.50 +22.2ElectSci ESIO ... ... 30 27.72 6.73 1065 18.00 -16.0ElectroSen ELSE ... ... 12 5.24 2.96 0 3.96 -2.2ElectArts EA ... ... 26 131.13 93.62 2228 117.98 +12.3EFII lf EFII ... ... ... 50.98 25.28 618 27.70 -6.2sElectrAc n ELEC ... ... ... 10.45 9.93 152 10.45 +1.3ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9sElevenBio EBIO ... ... ...dd 2.60 .62 10275 2.79 +244.0ElmiraSB ESBK .92 4.5 17 21.10 18.90 4 20.50 +.2EloxxPh n ELOX ... ... ... 12.99 11.11 90 12.27 +7.6EltekLtd rs ELTK ... ... ... 8.95 2.65 30 3.63 -11.0EmclaireF EMCF 1.12f 3.6 16 33.98 26.50 1 31.21 +2.8Emcore EMKR 1.50e ... 20 12.20 4.40 152 4.50 -30.2EmmisC rs EMMS ... ... 1 4.80 2.33 3 4.49 +27.6EmpirRst rs NYNY ... ... ...dd 30.98 15.88 9 19.05 -29.4EnantaPh ENTA ... ... ...cc 95.91 29.46 130 93.05 +58.6EncoreCap ECPG ... ... 13 52.00 32.21 113 44.60 +5.9EncorW WIRE .08 .2 16 58.70 37.30 44 52.65 +8.2Endo Intl ENDP ... ... ...dd 14.15 5.27 4435 5.73 -26.1Endocyte ECYT ... ... ...dd 11.54 1.17 604 9.57 +123.6Endologix ELGX ... ... ...dd 7.66 3.75 316 4.31 -19.4EndurIntl EIGI ... ... ...dd 9.50 6.95 712 7.35 -12.5Energous WATT ... ... ...dd 33.50 6.91 1196 17.96 -7.7EngyFocus EFOI ... ... ...dd 3.52 1.51 7 2.68 +9.4EnrgyRec ERII ... ... ...cc 11.30 6.13 440 8.49 -3.0EnrgXXi hn EGC ... ... ...dd 28.40 3.41 303 5.78 +.7Enphase ENPH ... ... ...dd 5.58 .65 1529 4.15 +72.2EnsignGp s ENSG .18 .6 33 29.24 18.00 163 27.87 +25.5EnstarGp ESGR ... ... 13 237.30 180.50 15 210.15 +4.7EntegraFn ENFC ... ... 24 30.70 22.00 21 29.05 -.7Entegris ENTG .28 .9 33 38.25 21.78 938 32.20 +5.7EntBcpMA EBTC .58 1.6 20 38.25 29.02 9 36.18 +6.3sEntFinSv EFSC .44 .9 18 51.13 36.65 234 50.85 +12.6Epizyme EPZM ... ... ...dd 21.40 9.30 374 12.85 +2.4ePlus s PLUS ... ... 21 97.75 67.65 50 79.85 +6.2Equinix EQIX 8.00 1.9 ...cc 495.35 370.79 531 420.79 -7.2EquitFin n EQFN .20p ... ... 10.95 9.90 3 10.60 -2.8EqtyBcsh n EQBK ... ... 24 40.94 29.13 29 38.13 +7.7Ericsson ERIC .13e 1.7 ... 7.93 5.52 3656 7.55 +13.0ErieInd ERIE 3.36 2.9 31 129.73 106.63 32 116.77 -4.2ErytechP n ERYP ... ... ... 30.56 17.50 20.65 -6.2Escalade ESCA .50 3.8 14 14.40 11.31 6 13.25 +7.7Esperion ESPR ... ... ...dd 82.68 30.95 422 70.01 +6.3EsqFnHld n ESQ ... ... ... 25.92 14.51 16 24.09 +22.0EssaPh gs EPIX ... ... ... 51.00 2.00 51 3.67 -16.2Essendant ESND .56 7.5 ...dd 18.30 7.20 1173 7.44 -19.7EstreAm n ESTR ... ... ... 12.50 8.39 7 12.00 +38.9EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 44 30.95 9.90 1519 29.94 +46.4EuroTech CLWT ... ... ... 5.65 2.00 14 2.15 -35.0Euronet EEFT ... ... 18 101.07 70.67 790 78.11 -7.3Euroseas rs ESEA ... ... ... 2.73 1.13 7 2.40 +40.6Ever-Glory EVK ... ... 9 3.90 1.96 2 3.80 +61.7Everbrdg n EVBG ... ... ...dd 39.12 21.56 192 37.35 +25.7EvrspnTc n MRAM ... ... ...dd 25.39 6.40 128 6.83 -8.9EvineLive EVLV ... ... ... 1.62 .76 924 1.16 -17.1EvofemBio EVFM ... ... ...dd 12.56 .30 9 7.21 +269.7Evogene EVGN ... ... ...dd 5.75 2.66 7 3.10 +1.0EvokePhm EVOK ... ... ...dd 4.09 1.85 1067 2.48 +9.7tEvolus n EOLS ... ... ... 12.97 7.00 102 6.85 -40.4EvolvgSys EVOL .44 11.6 10 5.85 3.60 7 3.80 -19.1ExOne XONE ... ... ...dd 14.43 6.72 92 6.92 -17.6ExactSci h EXAS ... ... ...dd 63.60 29.45 4273 50.01 -4.8ExTrRobo ROBO .07e .2 ...q 46.20 33.14 399 40.26 -2.6ExelaTch n XELA ... ... ... 10.00 4.37 79 4.52 -12.2Exelixis EXEL ... ... 42 32.50 18.03 2408 20.82 -31.5ExlSvcHld EXLS ... ... 42 64.34 46.56 109 57.81 -4.2Expedia EXPE 1.20 1.0 46 161.00 98.52 2270 115.14 -3.9ExpdIntl EXPD .84 1.3 24 67.63 51.96 1089 63.86 -1.3Exponent s EXPO 1.04 1.2 52 87.53 56.95 55 86.40 +21.5ExpScripts ESRX ... ... 10 85.07 55.80 3623 75.70 +1.4ExtrOilGs n XOG ... ... ... 17.15 10.28 1546 14.12 -1.3ExtrmNet EXTR ... ... ...dd 15.55 7.47 1330 10.70 -14.5EyePtPh EYPT ... ... ...dd 2.75 .93 1582 2.46 +127.8EyegatePh EYEG ... ... ... 2.43 .29 797 .53 -50.6Eyegate wt EYEGW ... ... ... .29 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 6 8.33 -16.0Ezcorp EZPW ... ... 20 14.30 7.55 506 13.70 +12.3F -:sF5 Netwks FFIV ... ... 22 161.99 114.63 1171 163.09 +24.3FAT Br n FAT .12p ... ... 13.99 5.54 7 5.75 -35.5FC GlbRlty FCRE ... ... ... 1.68 .65 868 .94 +3.7FFBW n FFBW ... ... ... 12.50 10.30 6 10.99 -.3FLIR Sys FLIR .64 1.2 32 54.82 33.95 1483 53.55 +14.9FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 10 36.22 -.7FNCB Bc n FNCB .04p ... ... 10.00 8.79 2 9.50 +2.7FRP Hldgs FRPH ... ... 19 59.95 39.38 21 57.50 +29.9FS Bncp FSBW .56f 1.0 13 59.81 42.77 32 57.58 +5.5FSB Bcp n FSBC ... ... ... 18.23 14.60 7 17.50 +2.9FTD Cos FTD ... ... ...dd 20.73 3.46 256 6.44 -10.4Facebook FB ... ... 32 195.32 144.42 20658 172.00 -2.5FDaves DAVE ... ... ...dd 9.65 3.38 49 8.20 +25.2Fanhua FANH .52e 1.9 47 33.81 7.31 81 27.45 +26.9FarmerBrs FARM ... ... ...dd 35.75 28.20 47 28.35 -11.8sFarmMer s FMAO .52 1.2 24 45.64 24.00 5 44.11 +8.1sFarmCB FFKT .50 1.0 21 50.90 32.60 58 50.15 +30.3FarmersNB FMNB .28f 1.9 18 15.95 12.80 33 14.75 FaroTech FARO ... ... ...dd 65.35 32.00 169 50.50 +7.4Fastenal FAST 1.48 3.0 24 58.74 39.79 2474 49.99 -8.6FateThera FATE ... ... ...dd 14.45 2.52 697 10.10 +65.3Fauquier FBSS .48 2.3 42 22.25 17.24 1 21.25 -3.0FedlStAc 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 10.35 +1.0FedNatHld FNHC .32 1.9 22 17.50 9.78 24 16.90 +2.0FenncPhr n FENC ... ... ... 14.99 7.55 96 12.50 +24.8Ferrogl n GSM .16 1.4 ... 17.61 8.54 597 11.30 -30.2Fibrocll rs FCSC ... ... ...dd 4.64 .51 86 .57 -10.9FibroGen FGEN ... ... ...dd 63.00 25.35 217 45.45 -4.1FidD&D n FDBC .96 1.9 ... 52.00 33.09 4 49.73 +20.4FidNasdIdx ONEQ 2.29e .8 ...q 299.75 236.63 19 277.67 +2.4FidelSo LION .48 2.1 15 24.96 20.28 72 22.73 +4.3FidusInvst FDUS 1.56a 11.9 8q 18.11 12.63 104 13.06 -14.0FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 2 25.94 +3.8FiestaRst FRGI ... ... ...dd 25.30 15.50 243 21.00 +10.5FifthThird FITB .64 1.9 10 34.57 23.20 5116 33.17 +9.3FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 14 28.38 -.451job JOBS ... ... 98 93.16 39.85 184 82.54 +35.6FinTcII n FNTE ... ... ... 11.76 9.70 1 9.96 +.4FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.15 10.57 +.7FinclEngin FNGN .32f .7 56 45.00 24.45 5898 44.65 +47.4FnclInst FISI .96f 3.1 15 34.45 25.65 52 31.10 Finisar FNSR ... ... 13 28.99 14.25 2151 15.58 -23.4FinLine FINL .46 3.4 30 16.38 6.90 1053 13.57 -6.6FinjanH FNJN ... ... 5 4.06 1.66 114 2.95 +36.6FireEye FEYE ... ... ...dd 19.36 12.04 3032 18.05 +27.1FstBcpME FNLC .96 3.5 16 32.33 25.00 14 27.72 +1.8FtBcpNC FBNC .40f 1.0 22 41.76 27.50 71 38.15 +8.0FstBcMiss FBMS .20f .6 20 35.10 26.05 63 32.35 -5.4FstBkNJ FRBA .12 .9 31 14.95 11.15 25 14.05 +1.4FstBusey rs BUSE .80f 2.7 20 32.88 27.33 109 29.65 -1.0sFBusnFn s FBIZ .56 2.2 19 26.70 20.57 38 25.99 +17.5FrstCap FCAP .92f 2.4 19 43.02 29.81 0 38.10 +3.7FCtzBA FCNCA 1.40 .3 22 463.44 323.74 38 432.29 +7.3FCmtyBsh FCBC .72a 2.3 20 32.24 24.02 30 31.03 +8.0FCmtyCp FCCO .40 1.7 23 24.87 18.50 36 23.05 +2.0FtConnBcp FBNK .64f 2.7 18 28.50 23.25 36 24.10 -7.81stCnstBn FCCY .24 1.1 17 22.53 16.15 20 21.60 +18.0FstDeFn FDEF 1.20 2.0 16 62.42 47.01 43 59.66 +14.8FFnclOH FFBC .76 2.5 20 31.85 22.80 345 30.95 +17.5FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.7 26 51.05 37.31 144 49.55 +10.0FstFnIN THFF 1.02f 2.4 18 52.35 39.55 45 42.75 -5.7FstFnNwst FFNW .32f 1.9 19 17.91 13.13 10 16.90 +9.0FstFound s FFWM ... ... 21 19.84 15.06 144 17.89 -3.5FstGtyBc n FGBI .64b 2.5 ... 29.50 20.73 4 25.94 +3.8FsHawaii n FHB .96 3.5 ... 32.36 26.30 757 27.55 -5.6 FIntntBcp INBK .24 .7 14 42.40 25.48 49 34.20 -10.4FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 25.32 -4.5FstIntBc A FIBK 1.12 2.8 18 42.90 33.33 373 40.50 +1.1FstMerch FRME .72 1.7 19 45.42 37.09 125 43.08 +2.4FstMidIll FMBH .68a 1.9 17 42.03 31.05 22 36.75 -4.6FMidBc FMBI .44f 1.8 19 26.55 20.50 781 24.31 +1.2FstNwBc n FNWB ... ... 55 18.35 15.04 9 16.07 -1.4FstSavFin FSFG .60f .8 18 80.01 49.31 3 71.70 +25.7FstSolar FSLR ... ... 75 81.72 29.23 5367 70.91 +5.01stSource SRCE .96f 1.8 19 54.65 44.33 51 52.00 +5.2FTNDXTc QTEC .58e .8 ...q 83.42 61.25 231 74.76 +3.9FtTr AbsRet FAAR .84e ... ... 34.79 27.00 2 29.72 +1.3FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 20.58 -2.0FT AsiaPc FPA 1.01e 2.9 ...q 38.10 30.53 58 35.04 -1.9FT Europe FEP .65e 1.6 ...q 42.49 33.92 65 40.23 +3.0FT LatAm FLN 2.01e 9.3 ...q 23.27 17.73 14 21.71 +6.3FT Brazil FBZ 1.62e 10.2 ...q 18.24 12.96 18 15.91 +2.5FT China FCA .68e 2.2 ...q 34.79 21.00 0 31.36 +5.6FT Japan FJP .77e 1.3 ...q 63.38 51.01 7 58.61 -2.2FT SKorea FKO .59e 2.0 ...q 32.08 24.27 0 29.50 -.1FT DevMkt FDT .96e 1.5 ...q 67.22 53.57 84 62.51 +.2FT EmMkt FEM .64e 2.2 ...q 31.32 21.90 52 28.55 +2.3FT Germny FGM 1.04e 2.0 ...q 55.51 41.22 2 50.77 -.8FT Canada FCAN .29e 1.1 ...q 27.35 22.06 8 25.88 -2.4FT UK FKU 1.57e 3.8 ...q 42.89 35.33 0 41.08 +3.0FT Switzld FSZ .78e 1.5 ...q 56.74 47.36 1 52.02 -1.4FT HKong FHK 2.82e 6.7 ...q 46.25 36.40 0 42.27 -.4FT 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 94 42.19 -2.7FTDvMkSC FDTS .97e 2.2 ...q 48.51 36.78 0 44.38 FT EurzAlp FEUZ .50e 1.1 ...q 48.43 37.36 10 45.29 +3.2FstT BICK BICK .34e 1.1 ...q 33.60 24.47 1 30.01 -.6FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 1 21.53 -2.3FtTrMun n MCEF ... ... ... 19.39 17.65 0 17.78 -5.1FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.86 129 49.18 -3.1FTNsdGrid GRID .19e .4 ...q 53.73 42.00 0 48.88 -4.1FTMltAInc MDIV 1.20e 6.6 ...q 19.62 17.60 101 18.14 -4.6FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 57 35.34 +.4FTLwDOpp LMBS 1.41 2.8 ...q 52.32 51.08 358 51.20 -.9FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.21 4 18.01 -3.3FT BuyInc FTHI .96 4.4 ...q 24.00 21.04 6 22.03 -5.5FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 8 49.17 -3.8FT HdgBuy FTLB .66 3.0 ...q 23.65 20.89 2 21.74 -5.7FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 447 60.00 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.22 113 29.74 -.5FT SSICv FCVT .48a 1.7 ...q 32.38 27.01 23 29.06 +1.4FT DWF5 FV .18e .6 ...q 31.03 24.02 165 28.55 +3.6FT AmIndR AIRR .08e .3 ...q 28.40 22.38 8 25.05 -8.6FT AI Rob n ROBT .07p ... ... 29.14 28.50 13 28.91 +.6FT US Eq RNDV .35e 1.7 ... 23.04 19.30 34 21.19 -2.3FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 21.46 -.3FT MdCap RNMC .19e ... ... 22.75 19.19 1 21.36 -1.6FT LgCap RNLC .18e ... ... 23.11 19.67 10 21.56 -1.0FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 1 52.22 +.1FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 0 24.69 -4.8FT QualInc QINC .60e 2.4 ...q 26.90 23.20 0 24.58 -3.6FTNsSem ef FTXL .14e .5 ... 36.21 24.11 7 30.09 -.6FsTrNsRt ef FTXD .82e 3.9 ... 23.93 18.70 21.19 -1.2FTNasPh ef FTXH .51e 2.4 ... 23.57 19.06 0 21.02 -1.8sFTNsOil ef FTXN .37e 1.6 ... 23.11 16.85 5 22.87 +8.3FTNaFood ef FTXG .32e 1.6 ... 21.28 19.34 19.70 -5.2FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 71 29.71 +1.2FTDorW n FVC .17e .6 ... 28.96 22.19 53 26.62 +3.7FT DWInt IFV .32e 1.4 ...q 24.24 18.83 101 22.09 -.7FTEMCur FEMB 2.68e 6.5 ...q 48.17 39.91 13 41.45 -1.7FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 2 50.10 -.8FT RivAsia RFAP 1.14e 1.9 ... 64.93 54.97 2 59.79 -1.3FT RivDev RFDI 1.09e 1.7 ... 68.99 58.32 17 64.18 +.2FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 60.26 7 72.71 +3.2FT RivEur RFEU .95e 1.4 ... 70.58 59.65 4 65.83 +.7FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 49.94 -3.2FTCapStrn FTCS .59e 1.2 ...q 54.95 44.36 78 50.15 -1.7FTN100ExT QQXT .14e .3 ...q 52.82 44.73 1 48.04 -1.2FsTrGrEn QCLN .08e .4 ...q 21.73 16.62 17 19.16 -5.6FTrTUSAlp TUSA .24e .7 ...q 34.93 28.50 1 33.01 -.3FstTrDrcy ef DWPP .27e 1.0 ... 30.68 25.63 9 28.40 -1.3FTCloudC SKYY .13e .3 ...q 52.10 38.44 194 50.08 +9.2FTNdqAuto CARZ .88e 2.1 ...q 45.00 35.88 0 41.29 -2.2FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 22 26.95 -4.3FT GblNRs FTRI .45e 3.5 ...q 13.15 10.89 0 12.69 +2.5FT Cybersc CIBR .03e .1 ...q 26.61 20.59 149 25.86 +11.8FTIntlIPO FPXI .28e .8 ...q 39.87 29.76 1 36.68 +3.6FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 144 48.15 +.2FTTactHY HYLS 2.64 5.6 ...q 49.76 47.28 46 47.51 -2.2FT GlbCmd FTGC .26e ... ...q 21.49 18.97 40 21.30 +2.8FT MgdMu FMB 1.35 2.6 ...q 54.43 51.94 25 52.32 -2.2FTNDXEq QQEW .27e .5 ...q 63.55 51.97 9 58.48 +.9FT NsdABA QABA .75e 1.4 ...q 56.43 45.86 19 53.97 +3.0FTSmartph FONE .86e 1.7 ...q 55.89 46.89 11 49.98 -4.3FstUSBcsh FUSB .08 .7 34 14.38 10.38 2 11.38 -11.1FstUtdCp FUNC .36f 1.9 21 20.25 13.90 2 19.25 +10.6First LI s FLIC .60 2.3 11 33.50 26.05 54 26.50 -7.0FsthdTech SVVC ... ... ...q 12.74 7.29 36 10.96 +22.3FstSvc n FSV .54f .8 37 74.49 57.17 33 70.00 +.1Fiserv s FISV ... ... 34 74.46 58.67 2516 70.86 +8.1FiveBelow FIVE ... ... ...cc 78.28 44.30 1953 70.61 +6.5FivePrime FPRX ... ... ...dd 48.87 15.66 488 16.75 -23.6FiveStar FVE ... ... ...dd 2.10 1.05 16 1.20 -20.0Five9 FIVN ... ... ...dd 32.47 17.95 514 29.37 +18.0Flex Ltd FLEX ... ... 15 19.71 12.93 19717 13.00 -27.7FlexPhm n FLKS ... ... ...dd 8.98 2.68 29 4.80 +37.5FlxGlbImp ESGG ... ... ... 101.95 84.57 1 94.76 -.2FlxUS Imp ESG ... ... ... 70.00 56.06 2 62.83 -1.2FlxRAstAlo ASET ... ... ... 29.37 26.68 28.04 -2.5FlxUSQLgC QLC ... ... ...q 35.78 28.79 1 33.73 +1.2FlxUSLgCp LKOR .41e ... ...q 55.13 50.03 0 50.70 -7.5FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.92 0 49.12 -3.5FlxDisDur MBSD .62e 2.7 ...q 24.42 23.10 68 23.19 -1.6FlexSh n FPAY ... ... ... 6.56 2.63 2 4.40 +15.8FlexionTh FLXN ... ... ... 32.25 16.51 432 24.92 -.5Flexstl FLXS .88 2.4 ... 57.79 34.74 20 36.66 -21.6Fluent Inc FLNT ... ... ... 6.95 2.20 110 2.75 -37.5Fluidigm FLDM ... ... ...dd 8.38 2.52 73 5.90 +.2FlushFn FFIC .80f 3.1 19 31.45 24.59 67 25.91 -5.8Foamix FOMX ... ... ... 7.45 4.11 57 4.79 -20.3Fonar FONR ... ... 10 33.90 18.80 35 28.45 +16.8ForeScTc n FSCT ... ... ... 37.81 21.56 491 31.99 +.3ForshtAut n FRSX ... ... ... 11.70 2.44 42 3.15 -21.8FormFac FORM ... ... 19 18.65 11.00 619 11.48 -26.7tFormulaSy FORTY .34e .9 ... 45.65 33.52 2 36.36 -10.3ForrestR FORR .80 2.0 38 47.75 36.95 46 39.80 -10.0Forterra n FRTA ... ... 43 20.47 3.02 289 7.34 -33.9Fortinet FTNT ... ... ...cc 57.98 35.44 1528 55.36 +26.7FortressBio FBIO ... ... ...dd 5.54 3.14 110 4.00 +.3FortB pfA FBIOP 2.34 10.6 ... 24.80 20.01 1 22.15 -2.6ForwrdA FWRD .60 1.1 24 64.80 49.23 236 53.99 -6.0Forward h FORD ... ... 23 4.45 1.02 33 1.40 +13.8ForwdPh FWP 23.12e ... ... 9.70 1.92 8 1.96 -46.7Fossil Grp FOSL ... ... ...dd 18.44 5.50 1162 14.95 +92.4Foster FSTR .16 .7 ...dd 30.30 14.05 23 23.55 -13.3FndtnMed FMI ... ... ...dd 87.10 31.70 128 76.35 +12.0FoxFactory FOXF ... ... 30 46.80 29.80 217 33.25 -14.4Francesca FRAN ... ... 12 16.09 4.51 647 4.95 -32.3FrankElec FELE .48f 1.2 25 47.20 36.00 65 41.00 -10.7FredsInc FRED .24 10.0 ...dd 16.27 2.36 2381 2.40 -40.9FrghtCar lf RAIL .36 2.6 ...dd 20.46 12.53 72 13.94 -18.4FreqElec FEIM ... ... ...dd 10.76 7.53 2 8.81 -5.9Freshpet FRPT ... ... ...dd 20.85 11.25 323 19.80 +4.5Fronteo FTEO ... ... ... 17.98 10.68 15.92 +27.3FrontC pf FTRPR 11.13 84.5 ... 27.34 7.68 38 13.16 +51.1Frontr rs FTR 2.40 28.9 ... 29.10 6.08 1407 8.30 +22.8FuelTech FTEK ... ... ...dd 1.83 .71 13 1.28 +14.3FuelCell rs FCEL ... ... ...dd 2.49 .80 820 1.86 +9.4FulgentG n FLGT ... ... ... 10.83 2.73 2 3.86 -11.9FulingGbl n FORK ... ... ... 6.00 2.85 3 4.00 +1.3FullHseR FLL ... ... ...dd 4.10 2.10 28 3.23 -17.0FultonFncl FULT .48f 2.8 17 19.90 16.45 1030 16.90 -5.6Funko n FNKO ... ... 46 9.90 5.81 181 8.79 +32.2FusionTel FSNN ... ... ...dd 4.42 1.11 467 3.13 -16.5FutFintch lf FTFT ... ... ... 8.00 1.30 40 2.05 -50.8FuweiF rs FFHL ... ... ...dd 4.93 2.35 4 3.50 +18.9G -:GWilliFood WILC ... ... 22 7.66 5.11 5 7.00 -2.6G1Thera n GTHX ... ... ... 42.78 12.04 193 38.35 +93.3GCI Lb A n GLIBA ... ... ... 55.47 43.46 1494 44.60 -18.5GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 44 23.69 +4.1GDS Hld n GDS .46p ... ... 31.77 6.90 798 29.17 +29.5GSE Sy GVP ... ... 14 3.75 2.35 3.20 -1.5GSI Tech GSIT ... ... ...dd 8.94 6.05 23 7.33 -7.9GSV Cap GSVC ... ... 6 9.39 3.83 71 6.74 +23.7GTY Tch n GTYH ... ... ... 10.49 9.75 77 9.95 +.2GTY Tc un GTYHU ... ... ... 11.00 10.10 56 10.40 +.8GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 40.96 18.00 322 36.49 -1.1GTx Inc rs GTXI ... ... ...dd 23.40 2.73 105 17.00 +33.8GW Pharm GWPH ... ... ...dd 143.37 92.65 365 132.91 +.7GWG Hldgs GWGH ... ... ...dd 10.95 7.60 8.03 -3.5GabMedM n MOGLC ... ... ... 100.10 99.90 3 100.04 GabFood n FOANC ... ... ... 100.10 99.90 1 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 17.70 10.35 64 15.15 +22.2Galapag n GLPG ... ... ... 121.09 72.90 80 89.13 -4.9GalectinTh GALT ... ... ... 6.74 1.28 84 3.33 -.3GalmedPh GLMD ... ... 6 12.22 3.61 37 5.94 -35.1Gam&Lsr n GLPI 2.52 7.4 19 39.32 32.51 1093 34.27 -7.4GamngPtrs GPIC .12e ... ... 12.50 8.67 3 8.88 -21.0Garmin GRMN 2.04 3.5 16 65.96 48.83 909 58.67 -1.5GarrisnCap GARS 1.12 13.5 8 9.88 7.77 22 8.27 +2.0tGemphire n GEMP ... ... ... 21.59 5.52 44 5.47 -31.2Gencor s GENC ... ... 40 18.45 14.95 15 15.55 -6.0sGenFin GFN ... ... ...dd 8.85 4.50 36 9.40 +38.2GenFin pfC GFNCP 8.90m 8.8 ... 104.67 90.31 2 101.00 +.6GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 0 25.50 +1.0GeneticT rs GENE ... ... ... 2.05 .70 213 1.25 +7.8GeniusBr n GNUS ... ... ... 4.98 2.01 40 3.25 +19.5GenMark GNMK ... ... ...dd 13.67 3.63 300 6.26 +50.1GenoceaB GNCA ... ... ...dd 6.80 .79 556 .96 -17.2Genomic GHDX ... ... ...dd 37.50 26.54 68 31.73 -7.2sGenprex n GNPX ... ... ... 18.39 3.84 2182 15.49 +229.6Gentex GNTX .44f 1.9 15 24.60 16.59 2200 22.74 +8.5Gentherm THRM ... ... 27 40.80 29.50 299 33.80 +6.5GeospcT hs GEOS ... ... ...dd 18.71 9.18 99 10.54 -18.7GerABcp s GABC .60f 1.8 20 39.02 30.32 64 33.75 -4.5GeronCp GERN ... ... ...dd 6.68 1.74 3582 3.72 +106.7Gevo rs GEVO ... ... ...dd 1.10 .32 136 .36 -39.0Gibraltar ROCK ... ... 18 39.95 25.61 139 35.15 +6.5GigaMda rs GIGM ... ... ...dd 4.37 2.36 9 2.59 -14.9GilatSatell GILT ... ... ...dd 9.22 4.12 11 8.44 +9.1GileadSci GILD 2.28f 3.2 8 89.54 63.76 8157 72.23 +.8GlacierBc GBCI .92f 2.5 20 41.24 31.38 286 37.03 -6.0GladstnCap GLAD .84 9.6 10 10.12 7.80 80 8.74 -5.1Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.60 6 25.07 -3.0GladstnCm GOOD 1.50 8.7 ...dd 23.29 16.78 109 17.34 -17.7GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.37 -.2Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.31 6 25.99 -.3GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 3 24.99 -3.5GladstInv GAIN .80a 7.3 16 11.50 9.00 137 11.07 -.8GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 2 25.22 -.4GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 2 25.36 -.4GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 2 25.23 -1.5GladstLnd LAND .53 4.2 93 14.29 10.77 24 12.60 -6.2GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 1 25.50 -1.4GlenBurnie GLBZ .40 3.4 22 13.42 10.34 8 11.85 +7.2GblBldT n GBT ... ... ...dd 68.05 24.03 321 44.15 +12.2GblEagEnt ENT ... ... ...dd 3.84 1.03 282 1.17 -48.9GlbIndem GBLI ... ... 23 49.91 32.22 28 40.89 -2.7GlbIndm 45 GBLIZ 1.94 7.7 ... 26.24 24.99 16 25.18 -2.6GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.99 6 25.46 -1.6GlSlfStor n SELF .26 6.3 ... 5.19 4.14 3 4.16 -9.8GlWatRs n GWRS .28 3.1 ... 10.00 8.40 5 9.22 -1.3GbXSpdvRE SRET 1.24 8.5 ...q 15.88 13.72 40 14.60 -6.0GblXSocM SOCL ... ... ...q 39.03 26.77 23 33.84 +2.7GbXNsChiT QQQC .07e .2 ...q 34.11 22.90 3 29.17 -5.6GbX Auto n DRIV ... ... ... 15.37 14.56 10 14.76 -3.4GblX SupDv EFAS ... ... ... 19.06 16.92 3 18.26 +.8GblXYldco YLCO .51 4.3 ...q 12.89 11.36 3 11.79 -6.3GblX Rob n BOTZ ... ... ... 27.42 17.83 839 23.10 -2.5GlbXCon ef KRMA ... ... ... 20.83 16.83 5 19.51 +.5GblXMilTh MILN ... ... ... 21.10 17.09 8 20.33 +5.6 GbX Longv LNGR ... ... ... 21.38 17.41 2 19.52 +.4GlX Intrn n SNSR ... ... ... 21.41 17.65 11 19.18 -3.4GbX HlthW BFIT ... ... ... 17.99 15.43 1 17.83 +7.0GblXSupdiv ALTY 1.25 8.5 ...q 16.00 14.06 2 14.66 -4.2GlX Fintc n FINX ... ... ... 24.62 17.05 30 23.60 +7.5GlXCatholc CATH ... ... ... 35.58 28.84 21 32.68 -.7GlobusM rs GLBS ... ... ... 2.47 .71 41 .79 -31.1GluMobile GLUU ... ... ...dd 4.95 2.29 1243 4.38 +20.3GlycoMim GLYC ... ... ...dd 26.05 3.82 285 16.89 +.6Gogo GOGO ... ... ...dd 14.76 8.02 634 9.42 -16.5GolLNGLtd GLNG .20 .6 ... 33.20 19.32 1111 32.15 +7.8GolLNGPt GMLP 2.31 11.5 ... 23.49 16.78 312 20.06 -12.0GolrLNG pf GMLPP 2.19 8.5 ... 26.70 24.92 22 25.88 -.5GoldBull n DNJR ... ... ... 8.50 4.40 84 5.81 +22.5GoldenEnt GDEN ... ... 24 34.75 14.25 459 26.75 -18.1GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 216 8.08 -.9GolubCap GBDC 1.28a 7.1 12 20.50 17.35 121 18.00 -1.1GoodTimes GTIM ... ... ...dd 3.78 2.25 2 3.25 +22.6tGoodyear GT .56 2.2 8 36.65 25.21 4076 25.11 -22.3GoosehIn n GSHD ... ... ... 17.54 10.78 205 14.80 -6.0GoPro GPRO ... ... ...dd 11.89 4.42 2675 5.06 -33.2GordPoin 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 4 10.06 +1.2GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.10 0 10.72 +3.5GovPrpIT GOV 1.72 13.8 20 22.99 11.87 979 12.49 -32.6GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 16 25.16 -2.6GrCanyEd LOPE ... ... 25 111.41 71.01 207 103.99 +16.2Gravity rs GRVY ... ... 40 108.97 13.18 28 77.21 -18.3GrElCp hn GECC 1.00 10.8 ... 11.35 8.76 25 9.23 -6.2GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 0 25.50 +.2GrElm25 n GECCM 1.69 6.9 ... 24.80 24.16 1 24.40 -.3GrElm hn GEC ... ... ... 4.40 3.10 4 3.90 -3.7GrLkDrge GLDD ... ... ...dd 5.70 3.60 131 4.60 -14.8GrtSoBc GSBC 1.12f 2.1 15 58.45 47.50 28 52.85 +2.3GreenBncp GNBC .10p ... 19 24.40 18.05 186 22.55 +11.1GreenBrick GRBK ... ... 16 12.20 8.90 41 10.10 -10.6GreenPlns GPRE .48 2.6 26 26.05 15.60 762 18.60 +10.4GrnP LP n GPP 1.90f 10.9 10 21.00 16.50 104 17.40 -7.0GrCB NY s GCBC .39 1.1 26 38.00 22.16 1 34.65 +6.3Greenlight GLRE ... ... ...dd 23.15 15.00 163 15.50 -22.9GrdsmHld n GSUM ... ... ... 13.99 3.68 306 5.02 -45.1Griffin GRIF .40f 1.1 29 37.94 27.71 3 37.10 +1.1GrifolsSA s GRFS .38e 1.9 ... 25.18 19.92 684 20.32 -11.3Groupon GRPN ... ... ... 5.99 2.90 4984 4.64 -9.0GpAeroCN OMAB 1.71e 4.1 18 52.51 37.45 135 42.13 +1.6GrpoFin GGAL .12e .2 ... 73.45 36.09 398 63.92 -2.9GuarntyBc GBNK .66 2.3 20 30.42 24.05 42 28.50 +3.1GuarBcs n GNTY .56 1.7 21 37.36 28.00 52 32.79 +7.0GuarFBc GFED .48 2.0 21 23.71 15.89 6 23.50 +5.2GulfIsland GIFI .04 .4 ...dd 13.95 6.90 107 10.00 -25.5GulfRes GURE ... ... 2 2.05 1.35 13 1.39 -5.4GulfportE GPOR ... ... 4 17.17 8.11 2854 9.30 -27.1Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.90 +4.1H -: H&E Eqp HEES 1.10 3.4 11 44.24 17.44 459 32.35 -20.4HD Supply HDS ... ... 15 42.25 28.97 1447 38.71 -3.3HMN Fn HMNF ... ... 17 19.50 16.60 0 18.71 -2.1HMS Hldgs HMSY ... ... 39 20.90 11.01 310 18.01 +6.3HTG Mol h HTGM ... ... ...dd 5.83 1.59 1452 3.99 +96.6HV Bcp n HVBC .50e ... ... 18.50 13.75 4 14.70 -3.4HabitRest HABT ... ... 44 19.75 8.10 262 10.10 +5.8HackettGp HCKT .30f 1.9 19 20.36 13.24 65 16.21 +3.2Hailiang n HLG ... ... ... 88.92 7.02 63 82.00 +81.4HainCels lf HAIN ... ... ... 45.61 29.03 1320 29.13 -31.3HalladorE HNRG .16 2.4 6 8.40 4.79 20 6.54 +7.4HallmkFn HALL ... ... ...dd 11.83 8.62 24 10.27 -1.5Halozyme HALO ... ... 50 21.48 11.41 659 18.93 -6.6HamiltnBc HBK ... ... ...dd 15.99 14.00 1 14.10 -8.4sHamilLa n HLNE .70 1.7 ... 41.85 18.30 197 41.85 +18.3HancHld HBHC .96 2.0 18 56.40 41.05 462 48.85 -1.3HancHld 45 HBHCL 1.49 5.9 ... 26.73 25.00 3 25.26 -3.1HanmiFin HAFC .96 3.5 15 33.10 25.45 241 27.60 -9.1Hanwha rs HQCL ... ... ...dd 9.50 6.09 7 7.11 +1.3HarbrOne n HONE ... ... 57 22.29 15.92 31 17.59 -8.2Hardinge HDNG .08 .4 37 19.47 9.97 59 18.34 +5.3Harmonic HLIT ... ... ...dd 5.90 2.80 424 3.65 -13.1HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... ...dd 6.15 2.30 106 5.75 +74.2HarvCapCr HCAP 1.14a 11.1 7 14.09 9.92 5 10.30 -6.0HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 7 25.32 -.5Hasbro HAS 2.28 2.6 52 116.20 79.00 1468 88.09 -3.1HawHold HA .48 1.2 7 59.45 32.40 1204 41.20 +3.4HawaiiTel HCOM ... ... ...dd 31.91 24.01 7 27.24 -11.7Hawkins HWKN .88 2.7 16 51.40 31.80 20 32.50 -7.7HawthornB HWBK .28 1.3 17 22.40 17.69 0 21.98 +5.9HaymkAc n HYAC ... ... ... 9.85 9.50 0 9.64 +.8HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.08 9.88 10.04 +1.4HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 76 41.81 +30.5HlthCSvc HCSG .77f 2.0 ... 56.20 35.04 878 38.63 -26.7HlthInsInn HIIQ ... ... 18 37.38 12.65 152 28.50 +14.2HealthEqty HQY ... ... 100 68.75 40.21 409 65.67 +40.7HlthStrm HSTM 1.00e ... 75 31.53 21.15 130 23.19 +.1HrtlndEx HTLD .08 .4 19 25.22 17.51 982 17.83 -23.6HeartFn HTLF .52a 1.0 18 56.40 42.10 71 53.65 HeatBio rs HTBX ... ... ... 7.89 1.09 7022 2.14 -44.1HebronTc n HEBT ... ... ... 4.26 1.45 3 1.65 -37.3HeidrkStr HSII .52 1.4 ...dd 39.32 17.90 142 37.65 +53.4HelenTroy HELE ... ... 14 102.88 81.10 208 89.15 -7.5HeliMAn h HMNY ... ... ... 38.86 2.12 5090 2.28 -63.9tHelius Med n HSDT ... ... ... 8.97 7.54 14 7.63 -2.3HemisMda HMTV ... ... ... 13.20 10.50 28 10.90 -5.6HennesAd s HNNA .40f 2.0 10 20.00 13.88 7 19.80 +19.7HSchein s HSIC ... ... 30 93.50 62.56 1641 76.00 +8.8HrtgeCo HTBK .44 2.7 21 17.28 12.76 134 16.49 +7.6HrtgeFn HFWA .60 2.0 20 33.25 23.00 221 29.70 -3.6HeritCryst HCCI ... ... 23 25.20 14.35 62 21.15 -2.8HernTher h HRTX ... ... ...dd 32.70 12.70 805 30.30 +67.4HerzdCrb CUBA .12e ... ...q 7.54 6.73 6 6.93 -3.1HeskaCorp HSKA ... ... 42 115.00 56.59 72 81.62 +1.8Hexindai n HX ... ... ... 17.00 10.20 11 11.44 +3.5Hibbett HIBB ... ... 16 28.65 9.40 540 27.20 +33.3HighSenLn SNLN .79 4.3 ...q 18.41 18.13 98 18.29 +.5HighpwrInt HPJ ... ... 4 6.00 3.15 26 3.25 -12.2HghwyH HIHO .32e 6.7 ... 6.55 3.10 10 4.80 +14.3HimaxTch HIMX .24e 3.5 40 13.95 5.97 1215 6.82 -34.5HingmSv HIFS 1.36a .7 18 242.00 172.62 6 204.00 -1.4Histogenics HSGX ... ... ...dd 3.35 1.59 28 2.65 +29.3Holl ysys HOLI .12e .5 19 28.35 15.20 330 22.06 -.9Hologic HOLX ... ... 15 46.80 35.33 2262 38.79 -9.3HomeBLA HBCP .68f 1.6 20 47.20 34.12 24 43.35 +.3HomeBcs s HOMB .44 1.9 23 26.30 20.82 871 23.24 HmFdB LA HFBL .48 1.6 19 31.95 23.10 0 30.89 +9.8HomeStreet HMST ... ... 21 32.60 24.00 164 25.50 -11.9HometBk n HMTA ... ... ... 12.10 9.80 0 12.10 +8.3HomeTrBc HTBI ... ... 26 28.00 21.40 27 26.10 +1.4HomolMd n FIXX ... ... ... 24.40 16.12 94 19.99 +7.1HookerFu HOFT .56 1.5 15 52.75 35.90 50 37.75 -11.1HopeBcp HOPE .52 3.0 15 19.92 15.10 527 17.29 -5.3HopFedBc HFBC .20 1.3 20 16.29 13.51 8 14.90 +5.7HorizBcp s HBNC .60f 2.1 17 31.14 24.54 50 28.76 +3.5HorizPhm HZNP ... ... ...dd 16.02 9.45 2111 13.24 -9.3HorizTFn HRZN 1.20 11.7 10q 11.88 9.66 57 10.28 -8.4Hor OEXcc QYLD 2.26e 9.4 ...q 25.50 22.67 86 23.96 -2.3HorzDAX DAX .60m 2.0 ... 34.00 28.23 2 30.68 -2.9Hortonwks HDP ... ... ...dd 22.00 9.93 443 16.93 -15.8HospPT HPT 2.12f 8.5 10 32.27 23.83 1044 24.88 -16.6HostessBr n TWNK ... ... 30 17.18 11.00 804 14.05 -5.1Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 1019 6.80 -26.9HoustWC HWCC .12m 1.7 ... 8.35 4.70 23 7.20 HovnEn pf A HOVNP ... ... ... 8.47 5.50 7.00 -6.7HowardBcp HBMD ... ... 31 24.20 16.70 11 19.00 -13.6HubGroup HUBG ... ... 27 52.25 33.18 325 43.95 -8.2HudsonGbl HSON .20 10.6 ...dd 2.44 1.26 36 1.88 -16.4HudsonTc HDSN ... ... 17 10.40 4.15 256 4.38 -27.8HuntJB JBHT .96 .8 19 126.49 83.35 891 117.43 +2.1HuntMar un HUNTU ... ... ... 10.90 9.53 10.15 +2.8HunterMar HUNT ... ... ... 10.10 7.99 9.84 +.8HuntMar wt HUNTW ... ... ... 1.10 .06 .37 +22.9HuntBncsh HBAN .44 3.0 16 16.60 12.14 6161 14.91 +2.4HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 19 26.18 -7.0HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 4 25.65 -1.5HuntAct n SQZZ ... ... ... 27.00 23.30 25.47 +.7Str 7handl n HNDL ... ... ... 25.53 23.65 1 23.89 -4.7Hurco HURC .44f 1.0 17 50.33 27.74 17 44.20 +5.0HuronCon HURN ... ... ...dd 46.85 29.53 129 37.45 -7.4HutChMd n HCM ... ... ... 42.25 18.30 75 34.05 -13.6HuttigBld HBP ... ... ...dd 9.22 4.82 50 6.21 -6.6Hydrognc HYGS ... ... ...dd 12.00 6.45 37 8.20 -26.1I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.03 +1.6I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .49 .21 0 .35 +16.7IAC Inter IAC 1.36 .8 61 166.64 81.66 764 162.14 +32.6IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 5.60 2.93 6 3.81 +10.8ICC Hld n ICCH ... ... ... 18.00 14.54 0 15.15 -6.9ICF Intl ICFI .14p ... 21 69.05 41.10 98 67.10 +27.8ICU Med ICUI ... ... ...cc 265.28 153.10 82 251.70 +16.5IClickInt n ICLK ... ... ...dd 11.40 5.05 273 8.09 -10.6ID Syst IDSY ... ... ...dd 8.05 5.50 5 6.85 -1.3IdexxLab s IDXX ... ... 63 207.14 146.09 419 194.49 +24.4IES Hldgs IESC ... ... 28 20.32 14.05 65 16.90 -2.0IF Bancp IROQ .20f 1.0 23 20.45 19.10 1 20.03 +1.9IFresh n IFMK ... ... ...dd 18.00 4.62 51 6.95 -46.5IHS Mark INFO ... ... 29 50.00 42.40 1737 49.13 +8.8II-VI IIVI ... ... 24 53.08 27.25 1275 38.10 -18.8sILG Inc ILG .70f 2.1 39 34.92 23.59 16625 34.13 +19.8INTLFCStn INTL ... ... 18 46.96 33.11 37 44.82 +5.4IPG Photon IPGP ... ... 33 264.11 125.09 721 213.03 -.5iPass IPAS ... ... ...dd 1.51 .28 691 .31 -40.4tiPicEnt n IPIC ... ... ... 17.00 9.00 8 8.75 -42.2IQ US Lg n CLRG .08e ... ... 27.80 24.16 5 25.33 +.2IQIYI n IQ ... ... ... 20.50 15.30 2656 18.03 +15.9IRSA Prop IRCP 1.86e 4.1 ... 64.68 43.00 16 45.49 -19.5IRhythm n IRTC ... ... ...dd 68.07 32.10 181 58.15 +3.7iRobot IRBT ... ... 26 109.78 55.77 617 58.36 -23.9iShEMAsia EEMA 1.23e 1.7 ...q 81.27 61.24 8 73.53 -.3iShTurkey TUR 1.10e 2.9 ...q 47.13 36.18 813 37.68 -13.3iShIntTBd s IGOV ... ... ...q 201.98 48.33 320 50.34 +.8iShNewZea ENZL 2.01e 4.2 ...q 50.56 42.31 8 47.54 +.1iSh1-3yITB ISHG .20e .2 ...q 87.67 78.46 8 84.75 +.7iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 506 96.32 -2.3iShGTimb WOOD .94e 1.2 ...q 82.90 58.01 38 80.35 +13.0iShEurFn EUFN .74e 3.2 ...q 25.85 21.08 687 23.48 +.7iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 63.95 783 76.25 iShEMInfr EMIF .93e 3.0 ...q 35.28 30.47 6 31.48 -4.3siShGClnEn ICLN .33e 3.4 ...q 9.92 8.31 248 9.85 +5.7iShACWX ACWX 1.00e 2.0 ...q 53.74 44.65 4409 49.97 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 64.17 2476 71.99 -.1iSEafeSC SCZ 1.51e 2.3 ...q 69.19 56.50 1577 65.62 +1.7tiShEMBd EMB 5.27e 4.8 ...q 117.46 110.09 1981 110.14 -5.1iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.03 6 48.23 -2.5iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.06 3477 101.70 -3.7iSh1-3yTB SHY .52 .6 ...q 84.72 83.21 1945 83.27 -.7iShEurRE IFEU 1.46e 3.5 ...q 42.63 35.84 1 41.66 +1.2iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 52 30.24 +.8iShEuroSC IEUS 1.08e 1.8 ...q 62.36 50.61 56 59.07 +2.1iShs SOX SOXX 1.55e .9 ...q 198.84 135.25 601 168.72 -.6iShIndia50 INDY .15e .4 ...q 39.29 32.95 254 36.04 -2.9iShNsdBio s IBB ... ... ...q 119.30 94.20 2198 103.65 -2.9iShMBS MBB 3.04e 2.4 ...q 107.76 103.34 485 103.81 -2.6iShCorUSCr CRED 4.20 3.9 ...q 112.93 107.06 20 107.61 -3.9iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.11 130 106.37 -2.6iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.57 686 103.74 -.8iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.18 641 119.52 -2.2iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 266 53.38 -3.6iSCorUSGr s IUSG .72e 1.3 ...q 58.49 45.80 215 54.67 +1.7iShShtTrB SHV .03e ... ...q 110.41 110.18 604 110.36 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1535 37.13 -2.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 38

iShCrShUS s ISTB ... ... ... 50.47 49.00 127 49.08 -1.5iShSCGrth IJT 1.54e .9 ...q 181.67 148.00 130 174.45 +2.5Itus Cp hrs ITUS ... ... ...dd 6.43 .60 91 3.73 +58.1Iberiabnk IBKC 1.52f 2.0 27 87.55 68.55 420 74.95 -3.3Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 2 27.40 -3.4Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 3 26.99 -4.0sIcahn Ent IEP 7.00f 10.7 27 64.90 47.56 140 65.15 +22.9IchorHld n ICHR ... ... 11 35.51 17.76 638 22.10 -10.2Icon PLC ICLR ... ... 31 124.65 84.07 149 117.63 +4.9tIconixBrnd ICON ... ... 1 8.30 .86 1472 .81 -37.1IdealPower IPWR ... ... ...dd 3.29 1.06 19 1.20 -15.5Identive lf INVE ... ... ...dd 6.10 2.55 10 3.36 +.6IderaPhm IDRA ... ... ...dd 2.87 1.32 1020 1.53 -27.5iKangHlth KANG ... ... 17 20.14 11.70 640 19.93 +26.1Ikonics IKNX ... ... ... 13.03 7.25 3 8.30 +10.4Illumina ILMN ... ... 63 256.64 167.98 685 240.93 +10.3ImageSens ISNS ... ... ...dd 5.20 2.50 14 4.55 +54.2Immersn h IMMR ... ... ...dd 12.85 5.76 249 11.01 +55.9ImmuCell ICCC ... ... 80 9.25 5.26 4 7.21 -18.0ImmuneDs IMDZ ... ... ...dd 13.05 2.80 221 3.70 -5.1ImmuneP rs IMNP ... ... ... 3.43 .30 133 .35 -39.5ImunoGn IMGN ... ... ...dd 13.41 3.73 1663 10.99 +71.5Imunmd IMMU ... ... ...dd 18.93 5.22 4805 18.21 +12.7Immuron n IMRN ... ... ... 16.70 4.47 13 9.15 +73.0Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 35 1.87 +19.1ImpaxLabs IPXL ... ... ...dd 25.70 12.80 445 18.80 +12.9Imperva IMPV ... ... ...cc 52.40 37.17 551 44.75 +12.7Impinj n PI ... ... ... 60.85 9.95 247 12.29 -45.5ImprimisP IMMY ... ... ...dd 4.30 1.35 24 2.28 +34.1Incyte INCY ... ... ...dd 140.11 61.30 2856 61.94 -34.6IndBkMA INDB 1.52f 2.1 21 76.35 59.65 100 72.30 +3.5IndBkMI IBCP .60 2.5 19 25.75 18.50 196 23.90 +6.9IndepBkTX IBTX .56f .8 21 75.95 51.71 107 71.40 +5.6IndusAcq n INDU ... ... ... 11.74 9.65 9.85 +1.0IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.46 9.95 0 10.43 +3.8IndSvAm lf IDSA ... ... ... 2.70 .96 3 2.23 +36.0IndLogis n ILPT .27p ... ... 24.00 17.21 224 20.52 -12.1Innera INFN ... ... ...dd 12.38 6.10 618 11.72 +85.2InnityPh INFI ... ... ...dd 3.75 .93 330 2.20 +8.4sInfPrCas IPCC 2.32 1.8 32 124.30 83.00 119 132.00 +24.5InaRx n IFRX ... ... ... 40.45 14.47 19 39.15 +86.9InfoSvcs III .20f 4.6 5 4.63 3.11 45 4.34 +4.1InfoSonc rs IFON ... ... ... 21.00 3.68 145 4.00 -44.3InfrEnAlt IEA ... ... ... 10.42 8.25 31 9.40 -5.2InfrEnAl wt IEAW ... ... ... .99 .30 .93 +18.2InglesMk h IMKTA .66 1.9 15 47.90 20.75 79 34.25 -1.0InnerWkgs INWK ... ... 29 12.03 8.19 177 10.10 +.7Innodata INOD ... ... ...dd 2.10 .88 2 1.15 -15.4Innophos IPHS 1.92 4.6 37 51.34 38.66 85 41.38 -11.4Innospec IOSP .78f 1.1 29 76.40 54.10 117 72.70 +3.0InnovBio rs INNT ... ... ... 50.50 3.43 177 17.44 +185.9MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 11 4.54 2.60 11 3.37 +14.6Innoviva INVA 1.00 6.9 16 17.99 11.28 1455 14.50 +2.2sInogen INGN ... ... ...cc 144.31 80.04 199 140.58 +18.1Inovalon n INOV .12p ... ... 17.80 10.10 347 10.55 -29.7InovioPhm INO ... ... ...dd 9.86 3.76 545 4.39 +6.3Inpixon rs INPX ... ... ... 138.30 .31 1717 .36 -94.3InseegoCp INSG ... ... ...dd 2.33 .87 87 2.14 +32.9InsightEnt NSIT ... ... 12 53.19 32.11 104 35.45 -7.4Insignia s ISIG .70e ... ...dd 2.40 .90 9 2.16 +81.5Insmed INSM ... ... ...dd 33.94 11.49 824 24.33 -22.0InspEnt INSE ... ... ... 14.00 4.40 15 5.00 -49.0Insteel IIIN .12a .4 23 35.26 23.20 129 30.03 +6.0Insulet PODD ... ... ...dd 89.63 38.43 384 86.00 +24.6InsysTher s INSY ... ... ...dd 15.02 4.10 510 7.01 -27.1IntecPhm n NTEC ... ... ... 9.80 4.80 97 5.15 sIntegLfSc s IART ... ... 70 61.78 41.51 752 61.63 +28.8IntgDv IDTI ... ... 38 34.13 22.70 3946 27.83 -6.4IntegMed n IMTE ... ... ... 10.00 1.85 0 2.00 -64.5Intel INTC 1.20 2.3 19 55.79 33.23 36382 51.62 +11.8Intellia n NTLA ... ... ...dd 35.99 11.15 1006 20.02 +4.2Intelliph IPCI ... ... 3 2.92 .33 48 .35 -56.5IntParfum IPAR .84 1.6 38 52.10 34.05 77 51.20 +17.8sInteractB IBKR .40 .5 42 75.27 34.26 708 74.20 +25.3InterceptP ICPT ... ... ...dd 135.59 51.05 355 68.01 +16.4InterDig IDCC 1.40 1.9 10 90.50 67.55 392 74.45 -2.2Interface TILE .26 1.2 23 26.25 18.30 477 22.00 -12.5Intergroup INTG ... ... ...dd 28.50 21.30 2 25.63 +7.5IntlnkEl n LINK ... ... ... 9.85 4.89 1 5.13 -1.8Intermolec IMI ... ... ...dd 1.65 .80 10 1.19 -13.1Internap rs INAP ... ... ... 22.36 10.34 185 11.81 -24.8IntlBcsh IBOC .66 1.7 18 42.90 32.50 160 39.80 +.3IntlSpdw ISCA .47f 1.1 8 47.45 32.25 86 41.10 +3.1IntrntGold IGLD ... ... ... 11.51 3.49 9 4.25 -49.7IntrntInitJ IIJI .12e 1.3 ... 12.50 8.12 1 9.50 +4.3IntrpDia rs IDXG ... ... 1 3.20 .72 154 .88 -13.9IntersENT XENT ... ... ...dd 42.25 19.00 157 39.95 +23.3Intersectns INTX ... ... ...dd 5.75 1.46 61 1.75 -22.6Intevac IVAC ... ... 18 14.00 5.95 265 6.55 -4.4IntraCellu ITCI ... ... ...dd 25.82 7.85 493 17.42 +20.3IntriCon IIN ... ... 97 26.00 6.05 86 23.30 +17.7sIntuit INTU 1.56 .8 51 186.84 124.22 1440 184.79 +17.1IntSurg s ISRG ... ... 66 473.79 278.79 665 440.78 +20.8Investar ISTR .14f .6 24 27.70 20.25 11 25.45 +5.7InvestBncp ISBC .36 2.7 21 14.69 12.48 1804 13.37 -3.7InvTitl ITIC 1.60a .8 16 221.88 162.67 1 194.70 -1.8tInvuity n IVTY ... ... ...dd 9.55 3.20 304 3.30 -46.8IonisPhm IONS ... ... ...cc 65.51 40.33 1593 43.03 -14.5IovanceTh IOVA ... ... ...dd 19.90 4.45 672 14.50 +81.3iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.79 27.28 36.69 +15.7iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1siRadimed IRMD ... ... ... 16.45 8.00 58 17.45 +15.2Iridex IRIX ... ... ...dd 12.43 5.30 24 5.48 -28.1IridiumCm IRDM ... ... 11 13.25 9.68 835 11.90 +.8Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 2322 18.12 +20.9iShRUT P n AMCA .26e ... ... 28.53 24.40 2 26.30 -3.9iSh USD n SUSC ... ... ... 25.90 24.09 3 24.31 -4.5iSh 1-5Yr n SUSB ... ... ... 25.26 24.53 17 24.58 -1.5iShExpoTc XT .14p ... ...q 38.52 29.21 216 35.99 +1.6iSh USA Op ESGU .92e 1.6 ... 62.57 52.24 0 58.40 +.1iShHYlexOG HYXE ... ... ... 55.47 49.80 50.33 -1.4iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 6 26.47 -2.5iSh ESG Opt ESGD ... ... ... 72.49 61.80 9 68.42 +.9iSh GlImp n MPCT 1.18e 2.0 ... 62.84 52.83 3 58.72 -.8iShCTotBd s IUSB ... ... ...q 51.49 49.23 236 49.38 -2.9iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 120 28.28 -1.4iSh UAE UAE .63e 3.8 ...q 18.08 16.12 3 16.53 -1.6iSh Qatar QAT .66e 3.9 ...q 19.10 13.01 4 17.11 +5.6iShCmdSel COMT 1.89e 4.9 ...q 38.82 31.13 72 38.41 +5.7iShGblGld rs RING ... ... ...q 20.84 16.88 241 18.00 -4.3Isramco ISRL ... ... ...dd 128.93 92.00 0 107.00 +2.2Iteris ITI ... ... ...dd 8.17 4.09 107 5.07 -27.3Itron ITRI ... ... 35 79.95 62.65 176 65.40 -4.1IturanLoc ITRN .96 3.1 16 38.00 28.50 21 31.35 -8.3IvyNxFoc 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 97 2.19 -51.5J -:J&J Snack JJSF 1.80 1.3 19 157.33 124.10 46 137.41 -9.5j2Global JCOM 1.62f 2.0 27 91.48 70.27 420 79.38 +5.8JA Solar JASO ... ... 11 8.48 6.01 210 7.06 -5.4JD.com JD ... ... 19 50.68 34.51 8527 36.51 -11.9JMU Ltd JMU ... ... ... 2.68 .64 187 .66 -35.3JackHenry JKHY 1.48f 1.2 27 127.31 95.04 397 119.48 +2.2JackInBox JACK 1.60 1.8 24 113.00 79.30 541 89.70 -8.6JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 0 33.34 +4.1JaguarHlth JAGX ... ... ... .99 .11 2606 .17 +22.9JkksPac JAKK ... ... ...dd 5.10 1.95 30 2.35 Jamba JMBA ... ... ...dd 10.38 6.71 51 9.42 +16.9JRiverGrp JRVR 1.20a 3.3 23 44.34 32.17 120 36.32 -9.2JanusSmC JSML ... ... ... 39.40 31.89 37.38 +1.8JanSmMid JSMD ... ... ... 43.68 32.81 1 39.82 +2.5JanLTCar n OLD ... ... ... 27.72 21.60 4 22.82 -4.7JanObes n SLIM ... ... ... 34.47 24.27 0 32.67 +5.4JanOrgan n ORG ... ... ... 36.00 26.50 1 32.94 -4.6JanGlQua n SGQI ... ... ... 30.10 26.73 0 27.49 -5.6Jason Inds JASN ... ... ...dd 3.88 .77 77 2.80 +18.1Jason wt JASNW ... ... ... .19 .01 .02 -17.4JazzPhrm JAZZ ... ... 19 162.59 128.58 284 152.04 +12.9JensynAc n JSYN ... ... ... 11.10 10.06 10.42 +1.2JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 58 .15 -60.0JensynAc un JSYNU ... ... ... 11.40 10.50 11.05 +1.8JetBlue JBLU ... ... 11 24.13 18.05 5787 19.19 -14.1JetPay h JTPY ... ... ...dd 4.90 1.45 15 2.20 -13.4JewettCam JCTCF ... ... 20 17.90 10.80 0 14.75 -1.7JohnsnOut JOUT .48f .7 20 76.18 34.67 19 64.76 +4.3sJointCorp JYNT ... ... ...dd 7.49 3.41 58 7.53 +51.8JounceTh n JNCE ... ... ... 29.29 11.05 301 20.59 +61.5JunprPhm JNP ... ... 14 13.25 3.90 83 8.15 +68.0K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 225 19.10 +6.1KBL Merg n KBLM ... ... ... 9.95 9.65 1 9.90 +2.0KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .31 +7.2sKBL Mg un KBLMU ... ... ... 10.46 9.10 0 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 1.41 28 4.72 +14.0KCAP Fin KCAP .40 12.5 ... 4.00 2.91 91 3.20 -6.2KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 11 25.49 +1.6KEYW Hld KEYW ... ... ...dd 10.50 4.94 253 7.74 +31.9KLA Tnc KLAC 3.00f 2.9 15 123.96 87.93 1558 101.74 -3.2KLX KLXI ... ... 32 82.50 45.73 2019 78.23 +14.6KVHInd KVHI ... ... ...dd 12.65 7.65 8 10.60 +2.4KaiserAlu KALU 2.20 2.2 32 116.86 78.23 176 98.54 -7.8Kala Ph n KALA ... ... ... 26.75 11.81 65 15.02 -18.8Kalvista rs KALV ... ... ...dd 15.80 5.48 22 9.62 -1.3Kamada KMDA ... ... ... 8.61 3.75 4 4.75 KandiTech KNDI ... ... ... 9.90 3.50 70 4.90 -27.9Karyophm KPTI ... ... ...dd 18.00 7.48 1949 13.08 +36.3KayAnAc n KAAC ... ... ... 10.08 9.64 25 9.78 +.7KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 10.25 9.85 10 10.06 +1.0KaziaTh rs KZIA ... ... ... 6.68 1.63 2 5.25 +65.1KearnyF s KRNY .12 .9 61 15.60 12.75 815 14.05 -2.8KellySA KELYA .30 1.0 15 32.31 21.01 135 29.26 +7.3KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5KemPhm n KMPH ... ... ...dd 8.40 2.45 38 5.15 +27.2KY FstFd KFFB .40 4.6 87 10.00 8.25 0 8.65 -3.4KeryxBio KERX ... ... ...dd 8.38 3.92 1420 4.43 -4.7sKewnSc KEQU .68 1.9 22 34.80 22.75 2 34.95 +20.6KeyTrn KTCC ... ... 14 7.95 6.69 22 7.03 +3.1Kforce KFRC .48 1.8 20 29.70 16.75 206 26.55 +5.1KimballEl KE ... ... 16 22.45 15.75 46 15.85 -13.2KimballInt KBAL .28 1.7 17 20.97 15.40 127 16.52 -11.5KindredBio KIN ... ... ...dd 9.80 6.50 60 9.15 -3.2KingldJw KGJI ... ... 2 2.50 1.17 105 1.28 -36.6Kingstone KINS .40f 2.3 17 21.70 13.21 22 17.10 -9.0KingtoneW KONE ... ... ... 9.90 2.63 7 6.17 +44.2KinsaleCp n KNSL .28f .5 ... 55.45 32.00 52 51.55 +14.6Kirklands KIRK ... ... 34 13.42 8.17 111 10.59 -11.5KitovPh n KTOV ... ... ... 3.44 1.27 61 2.55 +11.8KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.78 1.50 9 1.70 -2.9KopinCp KOPN ... ... ...dd 4.60 2.80 244 3.31 +3.4KornitDig n KRNT ... ... ... 23.15 11.70 123 14.55 -9.9Koss h KOSS ... ... ...dd 3.58 1.40 6 1.83 -40.7KraftHnz n KHC 2.50 4.4 16 93.88 56.11 6761 56.38 -27.5KratosDef KTOS ... ... ...dd 13.93 7.63 1567 10.01 -5.5KrystlBio n KRYS ... ... ... 12.00 8.03 3 9.61 -8.7Kulicke KLIC ... ... 64 28.71 18.22 1065 22.89 -5.9KuraOnc n KURA ... ... ...dd 24.03 5.90 200 15.15 -1.0L -:LCNB Corp LCNB .64 3.4 14 22.84 18.05 9 18.70 -8.6LGI Homes LGIH ... ... 15 79.55 28.57 224 69.20 -7.8LHC Grp LHCG ... ... 32 76.91 54.15 222 74.42 +21.5LKQ Corp LKQ ... ... 18 43.86 29.60 4182 31.02 -23.7LM FdgA n LMFA ... ... ... 6.65 .55 249 .67 -57.3LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.7 26 66.64 37.92 736 60.57 +6.0LRAD h LRAD .04 1.7 ...dd 2.58 1.46 11 2.34 -6.0LSI Ind lf LYTS .20 3.3 28 9.54 4.99 277 6.13 -10.9LaJollaPh LJPC ... ... ...dd 41.36 22.68 258 29.02 -9.8LakeShBc h LSBK .40 2.4 28 17.40 15.41 0 16.75 -2.3LakeldB LBAI .46f 2.4 18 21.90 15.06 159 19.50 +1.3Lakelnd s LKFN 1.04f 2.2 19 52.43 41.30 65 47.52 -2.0LakeInd LAKE ... ... 10 17.18 10.17 25 12.95 -11.0LamResrch LRCX 2.00 1.1 18 234.88 139.24 2975 185.06 +.5LamarAdv LAMR 3.64f 5.7 20 79.17 61.36 564 63.71 -14.2LancastrC LANC 2.40 1.9 33 135.86 113.34 137 125.59 -2.8Landcad n LCA ... ... ... 11.00 9.89 0 10.06 +1.2Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 10.99 10.38 0 10.61 +.9Landec LNDC ... ... 17 14.95 11.42 36 13.30 +5.6LandBncp LARK .80b 2.7 29 30.48 25.73 29.18 +.7LandmInfr LMRK 1.47 10.0 27 18.75 14.00 49 14.75 -18.5LandIn pfA LMRKP 2.00 8.8 ... 26.14 21.76 14 22.79 -9.8LndInf un B LMRKO 1.98 8.5 ... 25.76 22.15 3 23.20 -9.1LandInf pfC LMRKN 1.75 7.5 ... 24.35 22.17 6 23.25 -4.1LandsEnd LE ... ... 22 24.80 10.55 205 19.35 -1.0Landstar LSTR .60 .6 22 118.60 80.00 681 101.65 -2.4Lantheus n LNTH ... ... 6 24.45 12.75 237 17.80 -13.0Lantronix LTRX ... ... ... 2.95 1.78 39 2.45 +21.3Lattice LSCC ... ... ...dd 7.10 5.05 2574 5.42 -6.2LaureatE n LAUR ... ... ... 18.96 10.46 839 14.12 +4.1Lawsn LAWS ... ... 7 28.00 18.70 13 23.15 -6.5Layne LAYN ... ... ...dd 16.96 6.98 161 14.11 +12.4Lazydays n LAZY ... ... ... 11.10 9.08 49 9.94 -10.5LeMaitreV LMAT .28 .9 36 41.28 25.05 396 31.45 -1.2LeadgBr g LBIX ... ... ...dd 3.75 .74 7 1.06 -35.0LeapTh n LPTX ... ... ... 10.25 4.90 32 6.85 +9.8LegacyRes LGCY ... ... ...dd 6.24 1.07 336 5.74 +256.5LegcyR pf LGCYP 2.00 18.3 ... 11.88 3.69 32 10.90 +131.9LegcyR pfB LGCYO 2.00 20.3 ... 10.38 3.69 29 9.85 +110.0LegacyTxF LTXB .64 1.6 18 46.45 34.58 238 41.07 -2.7LM DevDvr DDBI ... ... ...q 31.49 26.65 1 29.88 +.7LM EMDvr EDBI ... ... ...q 35.60 29.14 1 32.49 -1.7LM USDvrs UDBI ... ... ...q 32.99 28.58 31.42 -.4LM LoVHiD LVHD ... ... ...q 32.10 28.80 32 29.27 -7.2LM Gl Inf n INFR ... ... ... 30.39 27.00 2 27.78 -5.8LM SC Qu n SQLV ... ... ... 28.33 23.33 27.81 +2.1LeisAcq n LACQ ... ... ... 9.65 9.55 9.55 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.01 9.30 0 9.90 -.1LendgTree TREE ... ... ...dd 404.40 140.80 344 238.40 -30.0LevOneBc n LEVL ... ... ... 30.79 28.43 37 29.00 -.9LexiPhm rs LXRX ... ... ...dd 18.00 7.67 396 8.25 -16.5LexnFint n LX ... ... ...cc 20.00 10.15 106 16.33 +17.5LiNiuTc rs LINU ... ... ... 5.33 .99 142 1.59 -22.1LianlouSm LLIT ... ... ... 3.69 1.05 25 1.84 +4.9LibBrdbdA LBRDA ... ... ...dd 104.35 68.28 381 70.48 -17.1LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 2240 70.89 -16.8LibExpA n LEXEA ... ... ... 58.20 35.89 273 40.80 -8.0LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1484 30.14 -15.9LibtyGlobB LBTYB ... ... ... 39.00 29.05 32.55 -8.4LibtyGlobC LBTYK ... ... ... 37.86 27.36 3600 29.10 -14.0tLibLA A n LILA ... ... ... 24.00 18.76 326 18.40 -14.7tLibLA C n LILAK ... ... ... 23.92 18.42 652 18.06 -15.6LibMSirA n LSXMA ... ... ... 46.43 36.33 331 41.77 +5.3LibMSirB n LSXMB ... ... ... 47.61 37.72 42.08 -5.4LibMSirC n LSXMK ... ... ... 46.24 36.11 595 41.66 +5.0LibMBrA n BATRA ... ... ... 26.52 21.35 36 21.97 -.4LibMCFor FWONK ... ... ... 41.14 28.37 2235 29.52 -13.6LibMAFor FWONA ... ... ... 39.37 27.22 141 28.11 -14.1LibMBrC n BATRK ... ... ... 26.20 21.53 74 22.04 -.8LibertyTax TAX .64 6.2 11 15.00 7.75 50 10.30 -6.4LibTripA A LTRPA ... ... 92 16.95 7.90 358 9.20 -2.4LibTripA B LTRPB ... ... 38 16.60 9.00 9.75 +3.7LifePtHlth LPNT ... ... 18 67.95 41.45 569 47.90 -3.8LifetimeBr LCUT .17 1.4 10 20.55 11.23 25 11.90 -27.9Lifevant rs LFVN ... ... ... 6.84 2.86 13 3.79 -20.4LifewayFds LWAY ... ... 17 10.75 5.28 10 5.31 -33.6LigandPh LGND ... ... ...cc 184.79 104.25 336 154.85 +13.1LightPath LPTH ... ... ... 4.10 1.97 91 2.00 -9.9Lightbrdg rs LTBR ... ... ... 4.80 .94 224 1.09 -10.7Limbach n LMB ... ... 38 15.22 11.14 19 12.56 -9.2LimelghtN LLNW ... ... ... 6.05 2.72 1017 5.16 +17.0Limoneira LMNR .25 1.1 20 26.06 18.21 9 23.28 +3.9LincEdSv LINC .08 4.3 ...dd 3.74 1.49 7 1.86 -7.9tLincElec LECO 1.56 1.9 23 101.34 83.30 416 82.87 -9.5LindbladEx LIND ... ... ...dd 12.07 8.66 28 10.95 +11.8Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.15 157 1.54 -55.2Liquidity LQDT ... ... ...dd 8.05 4.34 54 6.45 +33.0Littelfuse LFUS 1.48 .8 36 226.33 151.62 246 186.92 -5.5LivaNova n LIVN ... ... 31 92.31 50.10 649 88.78 +11.1LiveOakB n LOB .12 .4 11 30.05 20.75 167 28.25 +18.4LiveVent rs LIVE ... ... ...cc 26.50 9.11 10 13.49 -15.6LiveXLve n LIVX ... ... ... 4.40 3.43 17 3.85 -3.8LivePrsn LPSN ... ... ...dd 17.15 7.03 321 16.80 +46.1Logitech LOGI .63e 1.7 28 43.54 32.66 290 37.02 +10.0LogMeIn LOGM 1.20 1.1 ...cc 134.80 103.00 822 110.20 -3.8LoneRs n LONE ... ... ... 5.50 2.43 316 5.09 +28.2LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9LoopInd n LOOP ... ... ... 19.00 12.03 5 13.00 -10.2LoralSpac LORL ... ... 31 51.75 37.00 81 38.85 -11.8LoxoOncol LOXO ... ... ...dd 138.54 42.11 251 125.91 +49.6slululemn gs LULU ... ... 53 99.39 47.26 1496 99.80 +27.0Lumentm n LITE ... ... 18 74.40 40.35 1589 50.45 +3.2Luminex LMNX .24 1.1 32 22.59 18.62 121 21.35 +8.4LunaInn h LUNA ... ... ...dd 4.00 1.16 76 3.29 +35.4LuthBur n LBC .07e ... ... 13.60 11.02 117 12.46 +3.5M -:MACOM MTSI ... ... ...dd 65.99 15.46 917 16.62 -48.9MAM Soft MAMS ... ... 21 9.42 6.10 18 7.88 +4.9MB Fncl MBFI .96f 2.3 17 47.64 38.29 286 42.62 -4.3MB Fin pfC MBFIO .39p ... ... 26.48 24.20 21 24.98 -5.0MBT Fnl MBTF .28f 2.8 16 11.55 9.25 42 10.18 -4.0MCBC n MCFT ... ... 22 28.62 16.44 96 24.00 +8.0MDC Pr gs MDCA .84 11.1 2 12.26 6.53 188 7.55 -22.6MEI Phrm MEIP ... ... ...dd 3.26 1.55 714 2.24 +6.7MER Tel rs MTSL ... ... ...dd 4.49 1.31 80 1.59 -24.6MGE Engy MGEE 1.29 2.2 28 68.70 51.05 47 58.05 -8.0sMGP Ing MGPI .32a .3 50 95.43 47.64 309 95.79 +24.6MI Acq n MACQ ... ... ... 11.41 8.34 15 10.35 +1.6MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 11.00 +3.6MKS Inst MKSI .72 .7 15 128.28 65.90 513 102.40 +8.4MMA Cap MMAC ... ... 8 30.58 18.00 1 27.90 +14.8MSB Fin MSBF .12a .7 ...cc 19.30 16.85 2 18.30 +2.8MTGE Inv MTGE 2.00 11.0 5 20.00 16.15 331 18.15 -1.9MTGE pfA MTGEP 2.03 8.0 ... 27.42 25.00 0 25.45 -2.5MTS MTSC 1.20 2.4 14 57.50 42.00 39 50.80 -5.4MTchAcq n MTEC ... ... ... 9.95 9.17 9.70 +.8MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 0 10.45 +3.8MVB Fin n MVBF .03p ... ... 20.40 16.93 5 19.00 -5.5MYOS MYOS ... ... ...dd 2.85 1.03 54 1.32 -2.7MYR Grp MYRG ... ... 24 42.88 23.00 70 30.00 -16.0sMacatawa MCBC .24 2.2 21 10.78 8.87 42 10.68 +6.8MackFn MFNC .48 3.1 13 16.80 13.29 3 15.53 -2.3MacroGen MGNX ... ... ...dd 32.74 14.36 209 23.06 +21.4MadrigP rs MDGL ... ... ...dd 154.75 13.09 149 113.16 +23.3Magal MAGS ... ... ...dd 6.78 4.13 9 5.40 +6.7MagellnHlt MGLN ... ... 19 112.25 67.43 324 83.85 -13.2MagicSft MGIC .26e 3.2 20 9.50 7.50 14 8.15 -2.7MagicJack CALL ... ... ... 8.55 5.55 81 8.40 -.6tMagneG rs MNGA ... ... ... 49.50 .61 395 .62 -87.1MagyarBc MGYR ... ... 70 13.95 12.01 12.62 -1.4MaidenH MHLD .60 7.8 ...dd 12.50 5.55 243 7.65 +15.9MMyTrip MMYT ... ... ...dd 40.90 22.40 295 36.90 +23.6MalibuBoat MBUU ... ... 34 36.81 21.94 142 33.70 +13.4MalvernBc MLVF ... ... 14 28.20 21.00 5 25.45 -2.9MamEngy n TUSK ... ... ... 35.45 10.88 232 32.48 +65.5ManTech MANT 1.00f 1.7 20 62.24 35.23 155 59.09 +17.7ManhAssc MANH ... ... 27 54.21 39.10 837 43.06 -13.1sManhBrCa LOAN .48 6.4 17 7.50 4.85 47 7.50 +26.2Manitex MNTX ... ... ...dd 12.37 6.41 25 10.29 +7.2MannKd rs MNKD ... ... ...dd 6.96 .67 1697 1.70 -26.7Mannatech MTEX .50 2.5 9 22.40 12.51 4 19.95 +33.0MaraPat rs MARA ... ... ... 10.03 .50 1733 1.81 -55.9MarchxB MCHX .50e ... ...dd 3.13 2.21 26 2.78 +.9MarPet MARPS .32e 9.7 7 4.57 2.83 6 3.31 -2.6MarinusPh MRNS ... ... ...dd 9.87 1.13 337 4.44 -45.6MktAxess MKTX 1.68 .8 52 229.84 171.45 222 198.63 -1.5MarlinBs MRLN .56 2.0 19 29.95 20.26 20 27.40 +22.3MarIntA MAR 1.32 1.0 35 149.21 94.46 1105 136.68 +.7Marrone MBII ... ... ...dd 3.39 .85 472 1.75 +59.1MartenTr s MRTN .10 .5 30 29.60 14.13 510 19.50 -3.9MartinMid MMLP 2.00 12.5 25 20.55 12.70 171 15.95 +13.9MarvellTch MRVL .24 1.2 63 25.18 14.64 5809 20.06 -6.6Masimo MASI ... ... 38 104.71 80.69 407 89.73 +5.8Match n MTCH ... ... 62 48.65 16.57 942 47.12 +50.5Materialise MTLS ... ... ... 16.50 10.55 70 11.99 -5.7MatlinPr n MPAC ... ... ... 10.02 9.65 9.80 +.4MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.30 +1.4MatrixSv MTRX ... ... ...dd 20.25 7.80 135 15.40 -13.5Mattel MAT .60 4.1 ...cc 23.12 12.21 4585 14.80 -3.8Mattersight MATR ... ... ...dd 3.40 1.93 555 2.60 +2.0MatthInt MATW .76 1.5 16 68.90 47.70 200 49.15 -6.9MaximIntg MXIM 1.68f 3.1 24 74.94 43.43 4348 54.50 +4.2MaxwellT MXWL ... ... ...dd 6.61 4.29 166 5.13 -10.9MaysJ MAYS ... ... 64 47.00 33.55 38.00 -2.6MazorRbt MZOR ... ... ...dd 76.56 29.55 214 53.11 +2.9McGrathR MGRC 1.36f 2.3 9 60.55 32.09 111 58.93 +25.4MedalFin MFIN .20 4.9 41 5.56 2.00 83 4.08 +15.6MedalF 9 21 MFINL 2.25 8.8 ... 26.96 16.70 1 25.66 -4.4MedTrBill MTBC ... ... ...dd 5.44 1.08 51 3.37 +29.1MedTBill pf MTBCP 2.75 10.8 ... 27.80 22.21 11 25.39 +.5MediCo MDCO ... ... ...dd 49.80 24.45 742 30.09 +10.1MediciNova MNOV ... ... ...dd 14.50 4.40 197 11.27 +74.2Medidata MDSO ... ... 95 85.92 59.60 607 71.36 +12.6Medigus rs MDGS ... ... ... 3.18 1.08 9 1.24 -6.1MediWound MDWD ... ... ...dd 8.25 3.56 20 5.50 +23.6Medpace n MEDP ... ... 38 39.64 21.76 177 36.99 +2.0MeetGrp MEET ... ... ...dd 6.45 1.84 675 2.38 -15.6MelcoResE MLCO .32e 1.0 ...cc 32.53 19.56 3031 31.21 +7.5Melinta rs MLNT ... ... ... 24.25 6.50 95 6.80 -57.0Mellanox MLNX ... ... ...cc 80.55 41.88 359 78.60 +21.5MelroseBn MELR .34e ... 25 20.50 16.75 0 20.20 +1.0MenloTh n MNLO ... ... ...dd 39.86 6.99 201 8.01 -72.1Menus n MRUS ... ... ... 22.80 13.23 38 17.99 -7.3MercadoL MELI .60 .2 ...cc 417.91 217.06 290 339.61 +7.9MercBank MBWM .88 2.5 17 38.08 28.92 28 35.30 -.2MercerIntl MERC .50 3.7 23 15.00 10.45 117 13.40 -6.3MerchBcp n MBIN .24f 1.1 ... 23.77 16.27 33 21.38 +8.6tMercSys MRCY ... ... 41 55.00 32.18 762 32.08 -37.5MeridBcp EBSB .20f 1.1 25 21.85 15.85 288 18.90 -8.3MeridnBk n MRBK ... ... ... 21.37 16.56 3 17.12 -14.3MeridBio VIVO .50 3.4 21 16.45 13.23 127 14.60 +4.3MerdW wt h MRDNW ... ... ... .55 .10 .14 -12.5MeridWs hn MRDN ... ... ... 3.63 .49 76 .60 -43.4MeritMed MMSI ... ... 48 49.50 32.65 993 48.50 +12.3MerrimP rs MACK ... ... 1 27.08 7.37 65 8.48 -17.3Mersana n MRSN ... ... ... 21.01 12.45 68 17.02 +3.6MesaLabs MLAB .64 .4 ...dd 174.71 122.35 11 168.31 +35.4Mesoblast n MESO ... ... ... 12.02 4.74 24 5.50 -5.8MetaFincl CASH .52 .5 22 117.98 60.70 60 111.15 +20.0Methanx MEOH 1.32 2.2 17 69.75 39.48 741 60.40 -.2Michaels MIK ... ... 9 27.87 17.25 2279 18.62 -23.0Microbot rs MBOT ... ... ... 6.00 .58 173 .81 -20.7Microchp MCHP 1.45 1.7 86 101.48 74.55 1773 83.66 -4.8MicronT MU ... ... 5 63.42 26.85 54589 45.98 +11.8MicronetE MICT ... ... ...dd 1.77 .65 1026 1.53 +36.6MicroSemi MSCC ... ... 28 67.52 46.09 943 64.69 +25.2Microsoft MSFT 1.68 1.8 68 97.90 67.14 41092 93.52 +9.3MicroStr MSTR ... ... 19 196.35 122.16 127 127.46 -2.9Microvisn MVIS ... ... ...dd 3.25 1.00 316 1.28 -21.5MidPenn MPB .60 1.7 19 37.90 25.10 3 36.35 +9.8MidConEn MCEP ... ... ...dd 2.34 .92 215 2.10 +77.6tMidatech n MTP ... ... ... 3.27 .73 3 .73 -12.9Middleby MIDD ... ... 24 141.34 107.53 538 125.84 -6.8MiddledB MBCN 1.12f 2.2 16 54.90 42.10 5 51.30 +6.4MdsxWatr MSEX .90 2.1 29 46.74 32.23 38 41.66 +4.4MidlStBc n MSBI .88f 2.8 16 36.50 28.70 81 31.50 -3.0MidWOne MOFG .78f 2.4 17 37.94 30.56 19 32.27 -3.8 MillerHer MLHR .72 2.3 15 41.85 29.25 847 30.70 -23.3Mimecast n MIME ... ... ...dd 39.51 23.59 225 38.05 +32.7MiMedx MDXG ... ... 36 18.25 6.05 1795 8.21 -34.9Mind CTI MNDO .30e 13.6 11 2.55 2.07 25 2.21 -10.3Mindbody n MB ... ... ...dd 43.45 21.57 236 39.65 +30.2MinervaN NERV ... ... ...dd 11.15 4.80 176 6.55 +8.3Miragen rs MGEN ... ... ... 15.91 5.01 65 6.86 -34.2MiratiTher MRTX ... ... ...dd 37.62 2.70 298 30.80 +68.8Misonix MSON ... ... ...dd 11.50 7.05 22 11.00 +16.4Mitcham MIND ... ... ...dd 5.00 2.82 16 3.25 +2.5Mitchm pfA MINDP 2.25 9.8 ... 23.98 22.34 0 23.00 -1.1MitekSys MITK ... ... 21 10.75 7.00 188 7.75 -13.4MitelNet g MITL ... ... ...dd 11.31 6.21 1714 11.16 +35.6MobileMini MINI 1.00 2.4 35 46.10 26.70 151 42.00 +21.7MobileIron MOBL ... ... ...dd 6.78 3.20 452 4.65 +19.2ModMed n MMDM ... ... ... 10.24 9.65 0 9.95 +1.5ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 .42 +7.7ModMed un MMDMU ... ... ... 12.50 10.09 0 10.59 +.7MolecTemp MTEM ... ... ...dd 13.25 .35 48 8.82 -12.0Moleculin n MBRX ... ... ... 3.75 .71 89 1.82 -2.2Momenta MNTA ... ... ...dd 21.01 11.85 657 20.80 +49.1Momo MOMO ... ... ... 46.69 22.49 2751 34.90 +42.6MonakGp n MKGI ... ... ... 5.07 2.00 6 2.29 -54.0MonarCas h MCRI ... ... 31 47.92 29.20 35 42.66 -4.8Mondelez MDLZ .88 2.2 21 47.23 39.19 14578 39.50 -7.7MoneyGrm MGI ... ... ...dd 17.80 8.01 276 8.74 -33.7MngDB A n MDB ... ... ... 46.26 24.62 692 35.99 +21.3MonPwSys MPWR 1.20f 1.0 88 127.61 89.67 413 117.10 +4.2Monotype TYPE .46 2.1 53 26.75 15.75 561 22.15 -8.1Monro MNRO .72 1.3 33 64.15 39.65 268 55.95 -1.8MonroeCap MRCC 1.40 10.9 9 16.20 12.18 86 12.86 -6.5MonstrBv s MNST ... ... 40 70.21 44.35 3126 55.00 -13.1Mornstr MORN 1.00 .9 25 111.49 70.71 84 108.58 +12.0MoSys rs MOSY ... ... ...dd 2.70 .55 161 1.31 +18.0MotifBio n MTFB ... ... ... 13.75 6.84 1 10.00 -7.5MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 22 31.57 18.63 110 19.04 -23.8MotusGI n MOTS ... ... ... 5.30 3.75 8 4.36 -.5MtnPDia g MPVE ... ... ... 4.10 2.35 10 2.40 -12.7Moxian n MOXC ... ... ... 4.16 2.01 41 2.89 -24.9sMudrickC n MUDS ... ... ... 9.62 9.55 2 9.67 +.8MudrcC un MUDSU ... ... ... 10.27 9.98 6 10.22 +2.2MultiColor LABL .20 .3 17 89.70 61.90 117 64.95 -13.2MustBio n MBIO ... ... ... 13.35 8.06 77 8.99 -25.0MutualFst MFSF .72 2.0 20 40.50 31.05 6 36.75 -4.7MySize n MYSZ ... ... ... 3.58 .57 232 1.20 +85.2Mylan NV MYL ... ... 9 47.82 29.39 3560 38.76 -8.4MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 768 2.09 -38.5MyoKard n MYOK ... ... ...dd 62.83 12.20 121 49.40 +17.3MyriadG MYGN ... ... 14 41.57 18.19 382 28.29 -17.6N -:NBT Bcp NBTB 1.00f 2.7 18 40.47 31.28 71 36.54 -.7NCS Mltst n NCSM ... ... ... 29.07 13.85 129 18.22 +23.6NETgear NTGR ... ... ...cc 71.42 41.50 413 55.30 -5.9NF EngSv NFEC ... ... ... 3.65 .76 24 1.21 +24.7NI Hldg n NODK ... ... ... 18.80 15.07 5 16.35 -3.7NIC Inc EGOV .32 2.2 19 22.40 12.65 1182 14.85 -10.5NICE Ltd NICE .64 .7 41 98.59 67.04 141 95.17 +3.5NII Hldg n NIHD ... ... ...dd 3.05 .22 607 2.75 +548.6nLIGHT n LASR ... ... ... 28.30 22.14 229 24.93 -7.5NMI Hldg h NMIH ... ... 10 21.92 10.10 720 13.85 -18.5tNN Inc NNBR .28 1.4 12 32.90 20.45 139 20.30 -26.4NV5 Global NVEE ... ... 24 64.50 35.35 54 58.85 +8.7NVE Corp NVEC 4.00 4.7 32 94.00 68.50 35 84.57 -1.7NXP Semi NXPI ... ... 16 125.93 100.23 4015 104.90 -10.4Nabriva n NBRV ... ... ...dd 14.10 4.39 220 4.80 -19.7NakedBr n NAKD ... ... ... 3.00 1.11 19 1.38 -4.8NanoDim n NNDM ... ... ... 7.60 1.31 75 1.43 -53.4NanoString NSTG ... ... ...dd 19.30 5.87 80 9.50 +27.2NanoVib n NAOV ... ... ... 5.00 3.68 18 4.73 +1.1Nanomtr NANO ... ... 19 32.42 22.08 218 24.82 -.4NantHlth n NH ... ... ... 5.26 2.60 41 3.41 +11.8NantKwst n NK ... ... ... 8.45 2.71 88 3.90 -13.1Napco NSSC ... ... 33 11.90 7.40 16 10.70 +22.3sNasdaq NDAQ 1.76f 2.0 23 88.95 65.98 856 88.32 +15.0Natera n NTRA ... ... ...dd 14.76 7.78 72 11.13 +23.8Nathans s NATH 5.00e ... 52 100.90 52.90 16 81.95 +8.5NatAmUnv NAUH .18 17.4 ... 2.77 .76 6 1.03 -27.3NatlBnksh NKSH 1.17e 2.6 22 47.70 36.75 9 45.85 +.9NatlBevrg FIZZ 1.50e ... 35 129.82 81.65 211 88.36 -9.3NatCineM NCMI .68m 11.9 ...cc 12.16 5.09 473 5.72 -16.6NatlCmce n NCOM ... ... 22 46.60 36.80 43 43.30 +7.6NatEnrSv n NESR ... ... ... 10.35 9.39 3 10.06 +1.1NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 32 26.49 16.21 384 25.77 +31.2NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 1 24.93 -1.3NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 8 24.85 -.8NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 9 24.93 -.4NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 2 25.00 -1.6NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 210 3.47 +5.2NatInstrm NATI .92 2.2 50 53.57 33.90 1370 40.89 -1.8NatResrch NRC .40 1.2 64 41.99 22.75 37 32.70 -12.3NSecGrp NSEC .20 1.2 9 18.17 11.53 0 16.05 -1.8NatlVis n EYE ... ... ... 43.80 27.19 413 33.28 -18.0NatWstnLf NWLI .36 .1 16 368.00 276.00 3 317.41 -4.1NaturlAlt NAII ... ... 9 12.15 9.10 5 10.05 -2.4NatHlTr n NHTC .52f 2.8 4 30.25 14.15 29 18.56 +22.2NaturesSun NATR .40 4.3 ...dd 14.75 8.40 30 9.25 -19.9NatusMed BABY ... ... 48 43.60 28.00 502 33.05 -13.5Nav43 JSM 1.50 6.9 ... 25.00 20.21 3 21.80 -8.3Navient NAVI .64 4.8 7 16.97 11.48 1888 13.26 -.5NavgGp s NAVG .28f .5 21 60.35 45.80 56 56.50 +16.0NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.98 0 10.12 +1.0NektarTh NKTR ... ... ...dd 111.36 17.33 1615 83.66 +40.1Nemaura n NMRD ... ... ... 6.80 3.22 4 3.30 -42.6Neogen s NEOG ... ... 61 70.41 45.02 113 68.15 +10.5NeoGenom NEO ... ... ...cc 11.63 7.08 271 9.58 +8.1Neonode NEON ... ... ...dd 1.70 .37 101 .42 -43.5NeosTher n NEOS ... ... ...dd 13.15 6.30 187 8.30 -18.6Neovasc g NVCN ... ... ...dd 1.89 .03 88793 .04 -93.2NeptuneT g NEPT ... ... 6 3.59 .70 391 2.75 +16.5Net1UEPS UEPS ... ... 6 13.20 8.05 231 8.24 -30.7NetElem rs NETE ... ... ... 33.51 2.56 173 7.93 -28.8NetApp NTAP .80 1.2 29 69.75 37.43 2120 66.58 +20.4NetEase NTES 2.93e 1.1 8 377.64 248.45 638 257.07 -25.5Netix s NFLX ... ... ...cc 338.82 144.25 6066 312.46 +62.8Netlist h NLST ... ... ...dd 1.35 .14 1321 .16 -49.4NtScout NTCT ... ... 24 38.20 25.33 1277 27.15 -10.8NetSolTch NTWK ... ... ...dd 5.48 3.09 22 4.55 -3.4Neuralst rs CUR ... ... ... 6.60 .88 30 1.65 -4.1NeuM wt rs NUROW ... ... ... .24 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.56 1.20 25 1.37 -20.8Neurcrine NBIX ... ... ...dd 92.98 41.76 912 81.08 +4.5Neurotrpe n NTRP ... ... ... 10.59 3.40 35 8.80 +25.0NewAgeB n NBEV ... ... ... 7.20 1.62 427 1.84 -15.2NewLink NLNK ... ... ...dd 19.47 3.75 638 4.56 -43.8NYMtgTr NYMT .80 13.2 10 6.69 5.35 1032 6.06 -1.8NYMtT pfB NYMTP 1.94 8.6 ... 26.00 18.66 16 22.45 -11.3NYMtT pfC NYMTO 1.97 8.5 ... 25.56 22.97 4 23.29 -4.9NYMtgT pfD NYMTN 2.00 8.7 ... 25.27 22.53 11 23.10 -6.4NewatrTc n NEWA ... ... ... 28.20 7.60 227 11.63 +23.9NewsCpA NWSA .20 1.3 ...dd 17.29 12.26 1363 15.98 -1.4NewsCpB NWS .20 1.2 ... 17.70 12.65 322 16.25 -2.1NewtekBsn NEWT 1.72e 9.6 ... 19.40 15.68 56 17.97 -2.8Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 25.99 -2.0Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.60 +2.0Nexeo Sol NXEO ... ... ... 11.14 6.74 377 10.19 +12.0Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 12.00 +24.7NexstarM NXST 1.50 2.4 6 82.95 55.95 416 62.25 -20.4NextDec n NEXT ... ... ... 20.00 3.95 16 6.73 -19.1NichFncl h NICK ... ... 21 10.06 7.59 13 8.74 -.7NicoletBc n NCBS ... ... 16 61.98 47.70 24 55.57 +1.5NightstTh n NITE ... ... ... 24.94 10.01 7 14.15 +7.9Noodles NDLS ... ... ...dd 8.20 3.35 122 7.25 +38.1Nordson NDSN 1.20 .9 23 151.84 107.16 165 128.60 -12.2NorSys NSYS ... ... 80 6.24 2.77 0 3.21 -16.8NorestB NBN .04 .2 16 29.95 16.70 15 19.50 -15.8NthnTech NTIC .40 1.3 32 31.54 14.95 7 29.85 +20.6NorTrst NTRS 1.68 1.6 20 110.81 85.41 903 106.75 +6.9NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 5 26.37 +.4NorthdBc NFBK .40 2.5 21 18.89 15.14 76 15.84 -7.3Nthrim NRIM .96f 2.7 15 38.15 26.31 20 35.20 +4.0NwstBcsh NWBI .68 4.1 18 17.78 14.95 363 16.60 -.8NwstPipe NWPX ... ... ...dd 21.36 13.33 20 19.73 +3.1NorwdFn s NWFL .88 3.0 23 35.72 24.33 3 29.61 -10.3NovaLfstyl NVFY ... ... ...dd 3.10 1.06 39 1.73 -27.9NovaMeas NVMI ... ... 15 31.88 18.85 175 26.25 +1.3Novan n NOVN ... ... ... 7.33 2.65 34 2.90 -31.3Novanta NOVT ... ... ... 63.60 27.50 155 58.80 +17.6Novavax NVAX ... ... ...dd 2.75 .73 3593 1.56 +25.8Novelion rs NVLN ... ... ...dd 10.68 3.08 16 4.29 +37.5NovoCure n NVCR ... ... ...dd 27.45 11.05 873 27.30 +35.1NovumeS n NVMM ... ... ... 4.75 2.30 2 2.93 -35.3NovusTher rs NVUS ... ... ...dd 6.60 3.12 14 4.41 +8.6NuCana n NCNA ... ... ... 30.41 9.32 14 23.65 +133.9NuVasive NUVA ... ... 35 81.68 44.62 556 53.21 -9.0NuanceCm NUAN ... ... ...cc 19.93 14.02 1079 14.72 -10.0Nutanix n NTNX ... ... ... 56.28 14.38 2541 50.59 +43.4NutriSyst NTRI 1.00f 3.4 15 67.95 26.06 2299 29.00 -44.9Nuvectra NVTR ... ... ... 15.00 7.60 100 12.88 +66.0NvNq100Dy QQQX 1.48 5.9 ...q 27.23 19.58 78 25.26 +4.3Nvidia NVDA .60 .3 55 254.50 102.31 8184 224.90 +16.2NxStageMd NXTM ... ... ...dd 30.80 20.45 517 26.62 +9.9Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 310 1.95 -44.3NymoxPh NYMX ... ... ...dd 4.76 3.00 100 4.09 +23.9O -:O2Micro OIIM ... ... ... 2.60 1.32 32 1.35 -19.1OFS Cap OFS 1.36a 12.7 8 14.50 10.41 33 10.68 -10.3OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 12 24.92 +.1OHA Inv OHAI .08 5.7 ...dd 1.68 .85 20 1.41 +22.6OP Bancp n OPBK ... ... ... 13.08 12.01 23 12.60 +1.2OReillyAu ORLY ... ... 17 279.23 169.43 1232 256.07 +6.5OSI Sys OSIS ... ... 37 96.64 50.50 229 64.02 -.6OakVlyBcp OVLY .26e 1.2 19 23.89 13.50 1 21.35 +9.3OaktrSpL OCSL .34m 7.8 ...dd 5.91 3.90 269 4.36 -10.8OaktrSp28 OCSLL 1.53 6.3 ... 25.77 24.01 6 24.44 -3.0OaktStInco OCSI .56m 6.8 11 9.09 7.03 93 8.25 -1.8OasmiaPh n OASM .02p ... ... 3.17 .80 2 1.63 +85.2ObalonT n OBLN ... ... ...dd 13.18 3.17 64 3.85 -41.8ObsEva n OBSV ... ... ... 15.81 5.00 14 12.25 +25.5OceanBio OBCI .05e ... ... 5.71 3.26 1 3.38 -22.1OceanPw rs OPTT ... ... ...dd 2.54 1.02 460 1.10 vjOceanR rs ORIG ... ... ... 154.86 20.22 124 24.26 -9.5OceanFst OCFC .60 2.2 16 29.46 24.02 383 26.98 +2.8Oclaro OCLR ... ... 10 10.93 5.61 1932 7.92 +17.5OconeeFed OFED .40 1.4 32 30.49 25.55 1 28.73 +.1OcularTher OCUL ... ... ...dd 11.79 3.30 181 6.29 +41.3OdonateT n ODT ... ... ... 32.00 15.15 19 21.08 -15.7OdysMr rsh OMEX ... ... ...dd 13.75 2.98 52 8.22 +118.0OfficeDpt ODP .10 4.4 5 6.26 2.00 4532 2.29 -35.3OhioValB OVBC .84 1.8 29 46.77 28.75 6 45.55 +12.7OhrPhar h OHRP ... ... ...dd 2.18 .21 130 .22 -88.4Okta n OKTA ... ... ... 44.30 21.52 966 42.81 +67.2OldDomFrt ODFL .52f .4 37 152.50 82.50 819 133.86 +1.8OldLnBc OLBK .32 .9 21 35.25 26.01 25 34.05 +15.7OldNBcp ONB .52 3.0 23 18.88 15.38 939 17.20 -1.4OldPoint OPOF .44 1.7 20 34.82 24.07 5 26.30 -11.6OldSecBc OSBC .04 .3 14 15.00 10.75 53 14.30 +4.8OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 1 10.50 +.7Ollies n OLLI ... ... 32 64.45 37.60 464 62.20 +16.8OlympStl ZEUS .08 .3 14 25.84 15.83 164 23.45 +9.1OmegaFlex OFLX .88 1.3 41 76.63 53.50 17 65.30 -8.6Omeros OMER ... ... ...dd 27.09 8.36 478 14.35 -26.1Ominto hn OMNT ... ... ... 15.77 2.57 49 2.91 -14.2Omnicell OMCL ... ... ...dd 55.40 38.00 391 43.10 -11.1OnSmcnd ON ... ... 12 27.10 13.65 13180 22.08 +5.4OnTrack OTIV ... ... ... 2.94 .93 22 1.06 -22.1OncoMed OMED ... ... ...dd 5.56 1.74 127 2.97 -27.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018 2 0 1 8 0 5 0 1 m m 1 2 p d f 1 0 1 M a y 1 8 0 0 : 3 5 : 2 7

PAGE 39

Oncobiolog ONS ... ... ... 2.30 .78 6 .91 -29.9Oncobi wtA ONSIW ... ... ... 1.09 .02 .03 -3.2Oncobi wtB ONSIZ ... ... ... .48 .02 .06 +166.7Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .36 777 .37 -75.1OncoSec rs ONCS ... ... ...dd 2.95 .88 570 1.53 -5.8OneGpHosp STKS ... ... ...dd 3.10 1.32 22 2.27 -5.0OneHorz rs OHGI ... ... ...dd 3.38 .57 523 .65 -53.6180 DgrCap TURN ... ... ... 2.45 1.42 26 1.85 -6.1OneStopS n OSS ... ... ...dd 6.25 4.10 7 4.47 -8.41800Flowrs FLWS ... ... 22 13.33 7.80 148 12.70 +18.7OpenText s OTEX .53 1.5 35 40.31 30.88 302 35.33 -1.0OpesAcq n OPES ... ... ... 9.88 9.67 25 9.68 OpesAcq un OPESU ... ... ... 10.14 9.11 0 10.07 +.5OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 26.00 1.62 332 1.86 -60.2Ophthotech OPHT ... ... 1 3.60 2.24 153 2.63 -15.7OpiantPh n OPNT ... ... ... 51.90 17.01 19 19.46 -15.3OpkoHlth OPK ... ... ...dd 7.82 2.66 3746 3.04 -38.0OptiNose n OPTN ... ... 33 25.24 15.01 63 21.40 +13.2Optibase OBAS ... ... ...dd 10.40 6.40 9 8.80 +10.6OptCable OCC .08 2.9 ...dd 3.35 2.13 6 2.80 +16.1OptimB rs OPHC ... ... ...dd 13.96 1.85 104 4.53 -3.6OpusBank OPB .59e 2.1 17 30.95 20.95 158 28.20 +3.3OramedPh ORMP ... ... ... 11.34 6.15 28 6.75 -25.0OraSure OSUR ... ... 35 23.01 12.86 558 17.73 -6.0Orbcomm ORBC ... ... ...dd 11.99 8.63 376 9.02 -11.4Orbotch ORBK ... ... 24 65.75 30.27 399 58.42 +16.3Organovo ONVO ... ... ...dd 3.19 .91 764 1.24 -7.5Orgenesis n ORGS ... ... ... 16.80 9.33 47 9.88 -28.7OriginAg SEED ... ... ...dd 1.96 .64 92 .68 -19.9OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.66 .70 9 .79 -10.2Oritani ORIT 1.13e 7.4 11 17.75 15.05 127 15.30 -6.7OrrstownF ORRF .52f 2.0 20 26.95 19.93 17 26.35 +4.4OrthoPed n KIDS ... ... ... 23.00 14.00 30 18.82 -1.9sOrthox OFIX ... ... ...cc 61.48 37.35 196 61.02 +11.6OspyEn A n OSPR ... ... ... 10.00 9.47 3 9.64 +.4OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 3 9.98 +.3OssenInn rs OSN ... ... 16 8.90 1.50 38 2.61 -9.4Otelco OTEL ... ... 10 17.75 6.55 32 14.90 +11.6Otonomy OTIC ... ... ...dd 21.15 2.80 168 3.75 -32.4OttawaBc n OTTW .20f 1.4 ... 14.99 13.35 2 13.96 -3.3OtterTail OTTR 1.34f 3.1 24 48.65 36.45 65 43.85 -1.3OvaScience OVAS ... ... ...dd 1.96 .71 97 .88 -37.1Overstk OSTK ... ... ...dd 89.80 13.75 1095 38.10 -40.4Ovid Th n OVID ... ... ...dd 15.93 5.28 40 9.48 -4.0Oxbridge OXBR .48 23.4 4 6.15 1.85 3 2.05 -4.7Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 97 12.83 -8.2OxfordLn OXLC 1.62 15.1 ... 11.10 9.11 206 10.73 +6.8Oxford 23pf OXLCO 1.88 7.5 ... 25.74 25.14 0 25.22 -.7OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 0 25.45 +1.0OxfSqCap OXSQ .80 13.1 5 7.56 5.15 97 6.13 +6.8OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.4 ... 8.63 5.60 6 8.25 -1.6PAM PTSI ... ... 29 43.20 15.72 4 35.99 +4.5PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 1 10.40 -3.3PC Cnnctn CNXN .34e ... 15 29.55 22.66 23 26.69 +1.8PC-Tel PCTI .22 3.1 ... 8.48 5.65 29 7.15 -3.0PCM Inc PCMI ... ... 100 25.65 6.90 245 12.95 +30.8PCSB Fn n PCSB .03p ... ...cc 22.34 16.00 88 20.27 +6.4PDC Engy PDCE ... ... ...dd 59.69 36.74 1040 53.54 +3.9PDF Sol PDFS ... ... 28 20.10 10.80 154 11.15 -29.0PDL Bio PDLI .20 6.8 4 3.55 2.11 1592 2.92 +6.6PDL Cmt n PDLB ... ... ... 16.95 14.46 16 15.90 +4.7PHI vtg PHII ... ... ...dd 13.95 9.01 8 13.75 +17.6PHI nv PHIIK .20 1.6 ...dd 13.25 8.09 34 12.53 +8.3PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 44 12.05 -5.9PLX Phr rs PLXP ... ... ... 9.41 3.20 12 4.20 -39.1PRA Grp PRAA ... ... 29 40.55 25.72 234 35.60 +7.2PRA Hlth PRAH ... ... 51 95.90 63.11 439 82.17 -9.8PRGX Glbl PRGX ... ... ...dd 10.30 5.40 42 9.80 +38.0PTC Inc PTC ... ... ...cc 86.49 51.02 854 82.35 +35.5PTC Thera PTCT ... ... ...dd 33.22 10.65 1058 27.73 +66.2PacWstBc PACW 2.40f 4.7 16 54.86 43.08 620 51.24 +1.7Paccar PCAR 1.00 1.6 12 79.69 61.93 2277 63.67 -10.4PacBiosci PACB ... ... ...dd 5.70 2.02 437 2.58 -2.3PacEthanol PEIX ... ... ...dd 7.50 2.75 348 3.50 -23.1PacMerc PMBC ... ... 21 10.00 6.85 12 9.35 +6.9PacPreBc PPBI .15p ... 26 46.05 32.05 377 39.75 -.6PaciraPhm PCRX ... ... ...dd 52.48 26.95 480 33.10 -27.5PainThr rs PTIE ... ... ...dd 12.80 3.10 47 8.05 +101.3PanASlv PAAS .14f .9 20 19.56 13.99 1863 16.12 +3.6PangaeaL PANL ... ... 2 8.40 2.13 5 3.05 -17.2PapaJohns PZZA .90 1.5 23 85.20 54.00 583 62.00 +10.5PapaMurph FRSH ... ... ...dd 6.50 3.50 33 5.08 -5.6ParatekPh PRTK ... ... ...dd 29.00 10.10 686 10.70 -40.2tParkCity PCYG ... ... 38 15.00 8.10 54 7.90 -17.3ParkOh PKOH .50 1.3 17 47.90 34.33 20 37.90 -17.5ParkeBcp PKBK .48b 2.0 16 24.55 11.67 19 23.45 +14.1ParkrVs rs PRKR ... ... ...dd 2.67 .70 52 .77 -27.4PrtnrCm PTNR ... ... 18 6.60 4.01 3 4.10 -33.4PathfdBcp PBHC .24f 1.5 23 16.64 14.53 9 15.91 +3.3PatrkInd s PATK ... ... 22 72.35 42.77 211 56.90 -18.1PatrNBc rs PNBK .04 .2 30 21.00 14.75 0 19.40 +8.7PatriotTr n PATI ... ... 12 21.04 16.72 1 18.00 +3.6PatternEn PEGI 1.68 9.2 ...cc 26.56 16.58 812 18.18 -15.4Patterson PDCO 1.04 4.5 13 48.30 21.09 1411 23.28 -35.6PattUTI PTEN .16f .7 ...dd 25.03 14.83 3256 21.42 -6.9Pavmed n PAVM ... ... ...dd 9.31 1.35 21 1.64 -28.2Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.24f 3.7 24 73.10 54.20 2048 60.57 -11.0Paylocity PCTY ... ... ...cc 57.16 39.21 313 54.63 +15.8PayData rs PYDS ... ... ...dd 4.10 1.17 17 1.71 -32.4PayPal n PYPL ... ... 48 86.32 47.32 9420 74.61 +1.3pdvWirelss PDVW ... ... ...dd 39.75 21.40 21 29.10 -9.3PeakRsts SKIS .28 6.0 ...dd 6.10 4.00 8 4.65 -13.9PeapkGl PGC .20 .6 19 38.00 29.20 74 33.04 -5.7Pegasyst PEGA .12 .2 ...cc 64.85 45.25 312 61.05 +29.5PnnNtGm PENN ... ... 56 33.30 18.07 1943 30.31 -3.3PennVa n PVAC ... ... ... 48.17 31.00 169 46.42 +18.7PennantPk PNNT .72 10.6 8 8.17 6.29 191 6.80 -1.6PenPkFR PFLT 1.14 8.5 12 14.65 12.00 92 13.44 -2.0PennsWd PWOD 1.88 4.3 17 50.00 38.12 1 43.50 -6.6PensarAc n WRLS ... ... ... 10.17 7.75 27 9.80 +1.3PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 33 .45 -10.0PensarA un WRLSU ... ... ... 11.48 10.02 27 10.45 +1.3PeopUtdF PBCT .70f 3.8 17 20.26 15.97 3986 18.29 -2.2PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 8 25.65 -9.4PeBcOH PEBO 1.12f 3.1 16 38.03 29.55 43 35.86 +9.9PeopBNC PEBK .52f 1.7 18 36.12 19.65 2 30.75 +.2PeopFSvc PFIS 1.32f 2.8 17 51.56 39.00 6 46.90 +.7PeopUtah n PUB .40f 1.3 29 33.90 24.63 25 31.85 +5.1tPepsiCo PEP 3.22 3.2 20 122.51 100.85 5253 100.94 -15.8Percptr PRCP .15 1.7 52 10.81 6.80 18 8.79 -9.4sPercient PRFT ... ... 48 24.75 16.20 242 24.73 +29.7Performnt PFMT ... ... ...dd 3.52 1.52 19 3.02 +83.0PerionNwk PERI ... ... ... 2.06 .71 95 .74 -28.4PermaFix PESI ... ... ... 4.50 3.15 2 4.45 +21.9PermaPip PPIH ... ... ...dd 9.40 7.50 2 9.10 +1.1PernixT rs PTX ... ... ...dd 7.15 2.00 54 2.36 -1.7PerryEllis PERY ... ... 7 28.00 16.35 29 25.95 +3.6PershGld rs PGLC ... ... ... 3.31 1.83 16 2.01 -16.3PetIQ n PETQ ... ... ... 28.23 17.03 170 22.35 +2.3PetMed PETS 1.00f 3.0 22 57.80 23.27 874 33.46 -26.5PFSweb PFSW ... ... ...dd 9.92 5.90 8 9.29 +25.0PhibroAH PAHC .40 .9 28 44.55 29.30 75 42.30 +26.3PhotrIn PLAB ... ... 45 11.63 7.20 271 7.65 -10.3PierisPhm PIRS ... ... ... 9.75 2.34 1718 6.37 -15.6PilgrimsP PPC ... ... 10 38.39 20.28 2308 21.60 -30.5PingtanM PME .04 1.0 25 4.82 1.99 181 3.98 +30.5PinnclEnt PNK ... ... ... 33.59 18.30 567 32.12 -1.9PinnaclFn PNFP .56 .9 21 70.30 58.40 306 64.05 -3.4PioneerPw PPSI ... ... 13 7.95 4.75 18 5.75 -24.5Pixelwrks PXLW ... ... ... 7.05 3.50 331 4.28 -32.4PlatEag n EAGL ... ... ... 11.82 9.60 2 9.87 +1.2PlatEag un EAGLU ... ... ... 11.00 8.00 70 10.13 +1.2PlayaHot n PLYA ... ... ...dd 12.27 9.41 149 10.30 -4.5Plexus PLXS ... ... 20 66.78 49.06 330 54.84 -9.7PlugPowr h PLUG ... ... ...dd 3.21 1.53 2023 1.83 -22.5PlumasBc PLBC .36f 1.3 15 28.20 17.98 4 27.95 +20.5PluristemT PSTI ... ... 10 2.12 1.06 3049 1.32 -4.3PoageBksh PBSK .24 1.3 22 21.00 17.20 19.00 -9.5PointrTel h PNTR ... ... 20 19.65 8.65 9 14.25 -23.4PointsInt g PCOM ... ... 46 12.49 7.70 53 10.60 +3.0PolarPwr n POLA ... ... ... 6.54 4.01 15 5.95 +18.8Polarity rs COOL ... ... ... 32.63 10.33 178 17.27 -25.6Pool Corp POOL 1.48 1.1 29 150.26 97.25 225 138.81 +7.1PopeRes POPE 2.80 4.0 31 79.50 66.60 69.80 +.1Popular BPOP 1.00 2.2 24 48.11 32.04 664 46.29 +30.4Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 2 24.55 +1.1PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 5 22.37 -1.0PorterBc rs PBIB ... ... ...dd 15.55 9.75 15 13.30 -7.1PortolaPh PTLA ... ... ...dd 67.10 30.10 1946 36.13 -25.8Potbelly PBPB ... ... ...dd 14.28 10.50 241 11.95 -2.8PotltchDel PCH 1.60 3.1 28 56.35 43.15 585 51.85 +3.9PowellInds POWL 1.04 3.5 ...cc 38.73 22.80 32 30.05 +4.9PwrInteg POWI .64f .9 36 86.60 60.55 246 67.80 -7.8PS VarRate VRIG .57 2.3 ... 25.35 25.06 615 25.14 -.3PS MStrAlt LALT ... ... ...q 23.50 19.26 22.10 +4.0sPSOpYCmd PDBC ... ... ...q 18.50 14.95 1036 18.43 +5.6PwSGDrChi PGJ .20e .4 ...q 50.87 35.48 18 45.52 +1.5PwShDiv PFM .50e 2.0 ...q 27.77 23.66 18 25.27 -4.5PwShHiYD PEY .54 3.2 ...q 18.61 16.45 72 17.11 -3.9PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 184 15.90 -3.9PwSNsdMo DWAQ .06e .1 ...q 114.32 85.43 1 104.52 +1.9PwS Utils PUI .63e 2.3 ...q 29.97 23.64 3 27.11 -2.6PwSWtr PHO .18e .6 ...q 31.82 26.16 39 30.08 -.6PSNasIntnt PNQI ... ... ...q 141.10 99.73 32 129.31 +11.8PSMoment PDP .11e .2 ...q 55.77 45.07 80 52.67 +2.0PSBuybk PKW .52e .9 ...q 63.49 50.99 51 56.94 -3.5PSh Tech PTF .26e .5 ...q 60.98 44.43 42 56.17 +6.6PSh Hlthcr PTH ... ... ...q 83.20 52.88 15 77.90 +8.1PSh Inds PRN .19e .3 ...q 64.86 51.79 8 58.26 -4.4PSh Fincl PFI .14e .4 ...q 37.29 29.42 31 35.23 +.3sPSh Engy PXI .69e 1.6 ...q 42.58 30.10 6 42.41 +7.4PSh CnsStp PSL .67e 1.0 ...q 69.99 58.07 3 67.67 +4.0PSh CnsCyc PEZ .30e .6 ...q 54.45 43.23 57 50.50 +.4PSh BasM PYZ .61e .9 ...q 75.26 58.94 3 67.02 -5.1PwShSMid PRFZ 1.30e 1.0 ...q 136.76 113.90 38 130.38 +.4PSDvMom PIZ .26e 1.0 ...q 29.70 24.62 6 27.29 -1.2PSEmMom PIE .12e .6 ...q 22.22 16.23 28 20.85 +1.5PShTact n DWIN 1.18 4.7 ... 28.12 24.71 3 24.97 -7.1PS Rs1KLB USLB ... ... ...q 32.32 28.13 4 30.69 -1.7PS IntlLB IDLB ... ... ...q 32.01 26.77 2 30.66 +1.7PS DWAtac DWTR ... ... ...q 30.31 24.34 24 28.28 +.1PS SC CnDs PSCD .35e .6 ...q 63.76 50.36 2 60.50 -1.1PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 319 24.54 -1.4PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 0 71.13 -4.9PS IntBybk IPKW .29e .8 ...q 40.14 30.89 25 37.49 -.2PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.16 0 27.46 +.3PS SC Egy PSCE .14e .9 ...q 17.23 11.37 239 16.19 +5.1PSKBWRgB KBWR .79e 1.4 ...q 60.51 47.64 17 57.47 +2.6PS SmCMo DWAS .07e .1 ...q 53.05 40.05 5 49.51 +1.6PS KBWBk KBWB .58e 1.1 ...q 60.38 45.54 180 55.23 +.4PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 3 61.59 +3.7PSKbwHiDv KBWD 2.10 9.2 ...q 24.80 21.09 45 22.91 -3.0PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 7 54.33 -.3PSKbwReit KBWY 2.58 8.2 ...q 38.43 29.75 48 31.61 -10.7PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 3 51.69 -2.1PS SCMatl PSCM .41e .8 ...q 55.75 43.76 3 51.16 -2.2PS SC Info PSCT .08e .1 ...q 83.13 71.05 10 76.37 -.1PS GlbGold PSAU .10e .5 ...q 21.85 17.58 16 18.57 -5.5PS SC Ind PSCI .54e .9 ...q 67.63 52.88 4 63.05 -2.3PS SC HCre PSCH ... ... ...q 118.29 80.83 29 114.65 +16.4PSh1-30Tr PLW .66 2.1 ... 33.52 30.98 1153 31.34 -4.4PShGlbWtr PIO .34e 1.3 ...q 27.16 22.67 8 25.60 -1.7PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 35204 160.94 +3.3PranBio rs PRAN ... ... ... 3.79 1.75 12 1.93 -38.1Precipio n PRPO ... ... ... 28.16 .37 322 .42 -64.8PrecTh rs AIPT ... ... ...dd 2.50 .81 101 .99 -2.3PfdBkLA PFBC .88 1.4 18 67.65 48.89 88 63.74 +8.4PrefrmdLn PLPC .80 1.2 31 85.63 44.80 3 67.25 -5.3PremFin PFBI .60 3.0 13 22.92 16.78 8 19.68 -2.0Premier PINC ... ... ...dd 36.50 27.16 231 32.99 +13.0 Presbia n LENS ... ... ... 7.14 1.86 1 2.33 -38.4Presidio n PSDO ... ... ... 19.74 12.75 153 15.32 -20.1PriceTR TROW 2.80 2.5 20 120.07 67.62 1435 113.82 +8.5PrSmrt PSMT .70 .8 35 93.55 77.50 92 87.60 +1.7PrmEgy PNRG ... ... ...dd 70.30 39.80 67.00 +30.1PrimoWtr PRMW ... ... ...dd 13.86 10.47 183 13.04 +3.7Primoris PRIM .24 .9 18 30.00 21.84 137 25.59 -5.9PrinPrice PSET .16e ... ... 34.46 28.19 32.18 PrinShHld PY .33e ... ... 34.81 27.98 1 32.10 -1.6PrinHlIn ef BTEC ... ... ... 35.50 25.39 1 31.70 +.8PrinMill ef GENY .06e ... ... 38.17 27.77 0 35.30 +1.7Prin US SC PSC ... ... ... 33.19 27.61 31.53 -.6PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9PrinFncl PFG 2.08f 3.5 12 75.59 57.62 1961 59.22 -16.1ProDex PDEX ... ... 28 8.00 4.75 2 6.75 -.7ProPhaseL PRPH ... ... ...dd 3.43 1.84 2 2.86 +32.0ProQRTher PRQR ... ... ...dd 6.90 2.75 49 3.95 +22.5PrUltBio s BIB ... ... ...q 69.62 44.62 105 51.17 -8.7PrUltPQ s TQQQ ... ... ...q 190.52 94.03 6667 143.31 +3.3ProDvrs h rs IPDN ... ... ... 9.95 2.45 0 2.82 -31.1ProrEng PFIE ... ... 1 4.09 1.11 212 3.57 +85.9PrognicsPh PGNX ... ... ...dd 8.63 4.60 1195 6.51 +9.4ProgrsSoft PRGS .56 1.5 33 53.60 28.63 648 36.93 -13.2Proofpoint PFPT ... ... ...dd 127.35 74.58 646 117.94 +32.8PShtQQQ rs SQQQ ... ... ...q 34.12 14.46 14446 17.66 -17.9ProS Ris n EQRR ... ... ... 50.68 38.13 2 48.16 +3.2PrUlNBio rs UBIO ... ... ... 46.35 24.43 66 28.38 -15.6ProUNShBio ZBIO ... ... ... 18.36 8.03 3 11.03 -3.2ProUShBio BIS ... ... ...q 29.66 17.52 73 22.12 +.3ProspctCap PSEC .72 11.4 7 9.37 5.51 1139 6.34 -5.9ProtagTh n PTGX ... ... ...dd 23.97 7.85 68 8.64 -58.5ProteonTh PRTO ... ... ...dd 2.85 1.10 61 2.15 +13.2Proteos n PTI ... ... ... 8.61 1.41 371 5.06 -13.2Prothena PRTA ... ... ...dd 70.00 10.43 1237 12.00 -68.0ProvidSv PRSC ... ... 25 79.38 43.19 45 75.88 +27.9ProvidBc n PVBC ... ... ... 27.38 19.75 4 23.50 -11.2ProvFnH PROV .56 3.1 21 20.35 17.62 5 18.35 -.3PrudntlBcp PBIP .20 1.1 91 18.96 15.81 16 18.27 +3.8PsychmCp PMD .72f 3.4 24 27.99 15.99 9 21.06 +2.4Pulmatrix PULM ... ... ...dd 3.42 .42 550 .45 -67.9PulseBio n PLSE ... ... ...dd 39.50 9.81 152 17.59 -25.5PumaBiotc PBYI ... ... ...dd 136.90 28.35 576 63.75 -35.5PureAcq un PACQU ... ... ... 10.21 10.08 88 10.18 +.6PureCycle PCYO ... ... ...dd 9.65 6.55 15 8.95 +7.2PurplInv n PRPL ... ... ... 13.90 7.65 65 9.84 -2.1PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 5 1.12 -65.3QAD Inc B QADB .24 .7 ...dd 36.75 21.58 33.51 +8.7QAD A QADA .29 .6 ...dd 50.35 29.40 39 44.90 +15.6QCR Hld QCRH .24f .5 18 50.00 39.85 83 45.25 +5.6QIWI plc QIWI .84e 4.5 18 26.55 13.67 338 18.68 +7.8Qorvo QRVO ... ... ...dd 86.84 62.68 2140 67.40 +1.2Qualcom QCOM 2.48f 4.9 ...dd 69.28 48.56 9446 51.01 -20.3QualitySys QSII .70 5.2 26 17.74 12.24 255 13.43 -1.1Qualstar rs QBAK ... ... ... 13.50 4.77 7 10.71 +27.5Qualys QLYS ... ... 75 85.00 38.30 358 76.95 +29.7Quantenn n QTNA ... ... ... 22.50 9.60 532 12.67 +3.9Quanterx n QTRX ... ... ... 24.81 15.30 57 16.95 -21.1Quartrhill g QTRH .05 ... 5 2.12 1.26 20 1.51 -17.9QuestRes rs QRHC ... ... ...dd 3.00 1.03 7 1.88 -18.3QuickLog h QUIK ... ... ...dd 2.22 1.15 82 1.39 -20.1sQuidel QDEL ... ... ...dd 57.30 23.28 368 56.70 +30.8QuinStreet QNST ... ... ...cc 14.65 3.36 619 11.24 +34.1Qumu Cp QUMU ... ... ...dd 3.28 1.42 4 1.82 -23.0Quotinet QTNT ... ... ... 7.74 2.78 281 4.17 -15.8QuratQVC A QRTEA ... ... 21 29.11 20.78 2378 23.41 -4.1QuratQVC B QRTEB ... ... 25 28.90 19.40 1 24.13 -1.7R -:R1 RCM n RCM ... ... ... 8.20 3.05 270 7.43 +68.5RBB Bcp n RBB .36f 1.3 ... 28.72 21.26 66 27.32 -.2RBC Bear ROLL ... ... 38 139.95 94.97 57 116.38 -7.9RCI Hosp RICK .12 .4 11 33.78 16.32 57 27.19 -2.8RCM RCMT 1.00e ... 30 7.50 4.72 2 5.14 -17.8RF Inds RFIL .08 1.4 ...dd 6.35 1.40 18 5.65 +109.3RGC Res s RGCO .62 2.4 31 31.99 21.75 10 25.90 -4.4RLJ Ent rs RLJE ... ... ... 5.24 2.49 2 4.53 +23.1RMG Net rs RMGN ... ... ...dd 3.60 .75 8 1.14 +39.0RMR Gp h RMR 1.00 1.3 43 82.70 42.36 38 74.40 +25.5RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.8 5 15.15 9.74 102 10.83 -19.4RTI Surg RTIX ... ... ...dd 6.00 3.85 129 4.40 +7.3RXI P wt rs RXIIW ... ... ... 2.50 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 7.70 2.51 359 2.52 -54.7RaPhrm n RARX ... ... ...dd 27.84 4.78 97 6.07 -28.6RadNet RDNT ... ... 47 14.85 6.00 341 13.25 +31.2RadaElc rs RADA ... ... ...dd 3.86 1.07 488 2.39 -22.4Radcom RDCM ... ... 69 22.45 17.00 17 18.65 -6.0RadiSys RSYS ... ... ...dd 4.39 .53 199 .76 -24.0RadiusHlth RDUS ... ... ...dd 49.16 24.66 554 30.20 -4.9Radware RDWR ... ... ...dd 22.50 15.82 79 22.10 +13.9RamacoRs n METC ... ... ... 9.35 3.81 75 6.83 -.7Rambus RMBS ... ... ...cc 15.50 11.30 521 13.50 -5.1RandCap RAND ... ... 18 3.50 2.54 2.56 -15.4Randgold GOLD 1.00f 1.2 26 108.29 77.70 331 81.10 -18.0RandBcp n RNDB ... ... ... 16.49 13.36 0 15.99 +4.1Rapid7 n RPD ... ... ...dd 28.94 14.75 131 28.24 +51.3RaveRest RAVE ... ... ...dd 2.33 1.12 15 1.37 -6.4RavenInds RAVN .52 1.4 36 40.85 26.70 79 36.60 +6.6ReShape rs RSLS ... ... ... 6.45 .28 411 .43 -70.8ReadIntlA RDI ... ... 12 17.50 14.37 39 15.33 -8.2ReadgIntB RDIB ... ... 21 27.66 18.00 27.66 +20.3RealGSol rs RGSE ... ... ...dd 3.25 .60 35 .93 -37.5RealNetwk RNWK ... ... ...dd 5.00 2.63 47 3.57 +4.4Rl NxtEc n BLCN ... ... ... 25.05 21.69 24 22.65 -6.6RealPage RP ... ... 69 56.41 32.30 342 53.50 +20.8ReataPh n RETA ... ... ...dd 40.88 19.31 129 26.44 -6.6ReconTech RCON ... ... ...dd 5.36 .64 21 1.25 -3.8sRecroPhm REPH ... ... ... 12.29 5.81 196 12.16 +31.5RedRobin RRGB ... ... 27 74.11 45.70 187 62.35 +10.5RedRkRs n RRR .40 1.3 ... 35.77 21.41 350 30.19 -10.5RedViolt n RDVT ... ... ... 46.40 5.05 44 6.30 -86.4Redn n RDFN ... ... ... 33.49 19.18 794 21.40 -31.7RedhillBio RDHL ... ... ... 11.25 4.30 34 4.85 -5.6tRegenrn REGN ... ... 28 543.55 299.56 1567 303.68 -19.2RegnxBio n RGNX ... ... ...dd 42.00 16.30 295 37.35 +12.3RegulusTh RGLS ... ... ...dd 1.95 .63 119 .66 -37.0Reis Inc REIS .76f 3.6 ...dd 22.35 15.95 17 21.00 +1.7ReliantBcp RBNC .32f 1.4 23 27.49 21.31 7 23.00 -10.3Reliv In rs RELV ... ... ...dd 13.77 3.72 2 4.57 -4.2RemarkHld MARK ... ... ...dd 15.10 1.93 362 5.92 -39.2Renasant RNST .80f 1.8 19 46.95 37.68 112 45.23 +10.6RenewEn REGI ... ... ...dd 14.10 9.50 437 12.90 +9.3RenminTi rs ABAC ... ... ... 4.76 1.62 9 2.24 -24.1RentACt RCII .32 3.2 17 13.89 7.22 1391 10.11 -8.9Replgn RGEN ... ... 52 46.81 29.56 252 37.00 +2.0RepBncp RBCAA .97f 2.3 17 44.47 33.17 24 42.17 +10.9RepFBcp FRBK ... ... 59 9.90 8.00 291 8.30 -1.8resTORbi n TORC ... ... ... 21.10 7.55 88 9.00 -46.7RschFrnt REFR ... ... ...dd 1.55 .85 66 .95 -8.7Resonant RESN ... ... ... 8.55 3.17 718 4.12 -44.8ResConn RECN .48 3.1 25 17.00 12.05 100 15.65 +1.3RestorRob n HAIR ... ... ...dd 11.95 3.80 46 4.27 -7.2RetailOpp ROIC .78 4.5 51 21.20 16.18 1168 17.20 -13.8RetoEco n RETO ... ... ... 12.75 5.20 306 5.56 -21.1Retrophin RTRX ... ... ...dd 28.25 15.55 362 25.10 +19.1RevanceTh RVNC ... ... ...dd 37.45 18.43 266 27.95 -21.8RevenHo n RVEN ... ... ... 6.75 2.37 0 2.58 -44.3RevolutL rs RVLT ... ... ... 8.90 2.95 113 3.56 +8.2ReWalkRob RWLK ... ... ...dd 3.20 1.05 89 1.10 RhythmP n RYTM ... ... ...dd 33.81 16.80 64 23.71 -18.4RibbnCm n RBBN ... ... ... 8.36 4.97 616 5.82 -24.7RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .77 31 1.56 +5.4sRichrdElec RELL .24 2.6 ... 9.28 5.31 24 9.27 +37.5RigelPh RIGL ... ... ...dd 4.71 2.14 1361 3.61 -7.0RigNet RNET ... ... ...dd 19.60 12.70 17 15.10 +1.0RiminiSt n RMNI ... ... ... 10.40 .20 4 7.96 +.6RiotBlck RIOT 1.00p ... ... 46.20 3.03 410 7.22 -74.6RiseEdCy n REDU ... ... ... 18.60 9.50 58 16.33 +10.4RittrPh rs RTTR ... ... ... 9.50 1.83 36 2.74 -16.7RivrvwBcp RVSB .12 1.3 22 9.75 6.46 37 9.39 +8.3RocktPh n RCKT ... ... ... 20.60 3.40 74 17.24 +65.1RockwllM RMTI ... ... ...dd 8.98 4.84 99 5.29 -9.1RockyBr RCKY .44 1.8 16 26.70 12.20 140 23.85 +26.2RkyMChoc RMCF .48 4.1 20 12.90 11.05 8 11.59 -1.6Roku n ROKU ... ... ...cc 58.80 15.75 1639 32.54 -37.2Rosehill n ROSE ... ... ... 10.84 5.52 15 7.92 +.8Rosehill wt ROSEW ... ... ... 1.73 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 8.01 -28.9RosettG rs ROSG ... ... ... 2.82 .23 93 .43 -22.5RossStrs s ROST .90f 1.1 23 85.66 52.85 2487 80.85 +.7RoyGld RGLD 1.00 1.1 ...cc 94.39 67.10 300 88.80 +8.1Rubicon rs RBCN ... ... ... 10.45 6.40 12 6.84 -14.3RmblOn B n RMBL ... ... ... 5.70 3.53 33 5.07 -2.4RushEntA RUSHA ... ... 26 55.40 34.30 218 40.83 -19.6RushEntB RUSHB ... ... 30 52.76 31.92 17 38.91 -19.3RuthsHosp RUTH .44f 1.6 28 27.10 17.95 202 26.85 +24.0Ryanair RYAAY 1.55e 1.4 ... 127.61 91.83 438 109.97 +5.5S -:S&T Bcp STBA 1.00 2.3 18 44.13 32.75 73 42.68 +7.2S&WSeed SANW ... ... ... 5.20 2.90 14 3.55 -9.0SB FinGp SBFG .32f 1.7 13 19.58 15.61 26 18.90 +2.2SB FnGp pf SBFGP .65 3.6 ... 21.10 14.93 18.20 +1.7SBA Com SBAC ... ... ...cc 177.67 126.06 1835 160.23 -1.9SEI Inv SEIC .60f .9 23 78.35 49.45 1478 63.23 -12.0SelasLf rs SLS ... ... ... 19.41 3.43 44 5.64 -28.2SG Blck n SGBX ... ... ... 7.00 3.70 6 4.59 -23.2SGOCO rs SGOC ... ... ... 2.45 .90 15 1.07 +.6SI Fincl SIFI .24 1.7 15 16.45 13.75 19 14.30 -2.7SIGA Tc n SIGA ... ... ... 6.39 5.61 103 5.89 -.3SLM Cp SLM ... ... 16 13.00 9.65 4359 11.48 +1.6SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 20 71.08 +3.4SmartGlb n SGH ... ... 10 56.69 11.50 858 39.15 +16.2SMTC hg SMTX ... ... ... 2.52 1.10 69 2.31 +22.2SORL SORL ... ... 3 9.74 3.59 81 4.21 -37.4SP Plus SP ... ... 21 41.70 28.10 84 35.15 -5.3SPAR Gp h SGRP ... ... ... 3.75 .87 36 1.26 +2.4SpdDorWrF DWFI ... ... ... 26.06 24.41 26 24.49 -3.1SPI Eng rs SPI ... ... ... 2.61 .30 .49 -23.2SPS Cmce SPSC ... ... ...cc 70.95 45.02 188 68.57 +41.1SS&C Tch s SSNC .28 .6 31 53.99 35.85 1329 49.65 +22.7SSLJ.cm n SSLJ ... ... ... 5.75 3.12 36 4.42 +25.9SSR Mng g SSRM ... ... 18 11.40 7.64 768 10.22 +16.3SVB FnGp SIVB ... ... 30 306.94 159.44 936 299.61 +28.2SabanCap n SCAC ... ... ... 10.20 9.84 9.99 +.8SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 10.68 +1.5SabraHltc SBRA 1.80e 9.8 15 27.43 15.78 2043 18.31 -2.5SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 6 25.08 -1.4SabreCorp SABR .56 2.7 24 25.01 17.30 5825 20.64 +.7SAExplr rs SAEX ... ... ...dd 5.64 1.18 8 1.46 -33.6SaftyInsGr SAFT 3.20 4.0 20 84.00 65.75 29 80.00 -.5SageThera SAGE ... ... ...dd 195.97 59.57 385 143.92 -12.6Saia Inc SAIA ... ... 32 80.25 41.28 348 66.05 -6.6SalemMda SALM .26 8.3 12 8.25 3.15 144 3.15 -30.0SalisbryBc SAL 1.12 2.7 15 51.80 34.65 12 41.00 -8.2SanderFm SAFM 1.28 1.2 8 176.43 108.82 318 111.16 -19.9SndySpr SASR 1.12f 2.8 18 44.42 36.41 150 39.63 +1.6Sanlp JBSS 2.00e ... 21 73.75 54.32 25 56.89 -10.1SangTher SGMO ... ... ...dd 27.50 4.25 4477 15.80 -3.7Sanmina SANM ... ... 17 42.95 24.60 670 29.50 -10.6Sano rt GCVRZ ... ... ... .49 .26 55 .45 +18.4Sapiens SPNS .20e 2.2 ...cc 14.30 8.01 3 9.08 -21.2SareptaTh SRPT ... ... ...dd 84.37 28.82 761 76.36 +37.2Savara rs SVRA ... ... ...dd 17.19 4.60 70 9.26 -37.6tscPhrma n SCPH ... ... ...dd 18.17 9.10 130 9.97 -17.5ScanSource SCSC ... ... 12 45.35 31.40 67 34.30 -4.2Schmitt h SMIT ... ... ...dd 4.47 1.55 30 1.99 -27.4Schnitzer SCHN .75 2.5 9 38.85 17.80 231 29.45 -12.1Scholastc SCHL .60 1.4 ...dd 46.59 33.51 117 41.40 +3.2Schulmn SHLM .82 1.9 32 43.88 25.00 329 42.90 +15.2SciGames SGMS ... ... ...dd 56.45 21.90 921 53.30 +3.9Scynexis SCYX ... ... ...dd 2.85 1.05 96 1.18 -49.1SeaChange SEAC ... ... ... 4.03 2.35 92 3.15 -19.8SeacstBkg SBCF ... ... 24 29.23 20.58 481 27.63 +9.6SeagateT STX 2.52 4.4 15 62.70 30.60 4971 57.89 +38.4SeanrgM rs SHIP ... ... ...dd 1.66 .58 76 .83 -20.2 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 11.49 1.99 1064 2.99 -16.5SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 119 1.85 -28.8SeaSpine n SPNE ... ... ...dd 13.46 7.37 18 11.51 +13.7SeattGen SGEN ... ... ...dd 69.12 45.31 2028 51.19 -4.3SecndSight EYES ... ... ...dd 2.58 .90 141 1.64 -14.1ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 61 10.38 +7.5SecWkA A n SCWX ... ... ...dd 12.99 7.83 106 10.92 +23.1SecNtl lf SNFCA .23t ... 6 6.71 4.05 9 5.35 +7.0SelectBc lf SLCT ... ... 22 14.06 10.90 4 13.04 +3.2SelIncREIT SIR 2.04 10.8 16 26.26 17.90 386 18.96 -24.6SelectaB n SELB ... ... ... 24.02 7.95 95 11.72 +19.5SelectvIns SIGI .72 1.2 20 62.40 46.28 272 59.20 +.9SmLEDS rs LEDS ... ... ...dd 10.49 1.61 221 4.27 +14.5Semtech SMTC ... ... 49 44.85 31.30 511 39.30 +14.9SenecaB SENEB ... ... 24 39.00 28.65 28.80 -15.3SenecaA SENEA ... ... 10 37.65 27.00 14 27.55 -10.4SenesTc n SNES ... ... ...dd 7.99 .40 22 .45 -37.5SenHous SNH 1.56 10.0 10 22.01 14.86 1986 15.57 -18.7SenHous 42 SNHNI 1.41 5.9 ... 25.70 22.48 6 23.97 -5.1tSenHous 46 SNHNL 1.56 6.2 ... 27.42 25.00 41 24.97 -7.0Senmiao n AIHS ... ... ... 8.91 5.00 74 7.76 +37.3Senomyx SNMX ... ... ...dd 1.71 .56 11 1.10 -15.4SensusHlt n SRTS ... ... ... 6.25 3.38 45 6.00 +16.3SensusHl 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 10.05 +.8SeqentialB SQBG ... ... ...dd 4.08 1.36 72 1.93 +8.4SeresTh n MCRB ... ... ...dd 17.42 6.65 60 7.67 -24.4SvcSource SREV ... ... ...dd 4.17 2.61 131 3.79 +22.7ServiFst s SFBS .44f 1.0 22 44.44 32.54 114 41.96 +1.1SevStars h SSC ... ... ...dd 7.00 1.26 407 2.69 -41.6SevernBc SVBI .12 1.6 34 8.20 6.70 4 7.55 +4.1SharingE rs SEII ... ... 41 12.40 2.61 44 3.32 -56.2Sharps SMED ... ... ...dd 5.73 3.74 33 3.98 -2.7SharpSprg SHSP ... ... ...dd 7.64 3.07 2 6.47 +46.9ShndTele s SHEN .26f .7 ... 41.80 28.00 116 37.75 +11.7ShiftPixy n PIXY ... ... ... 11.64 2.00 384 2.74 -4.9Shiloh SHLO ... ... 28 14.97 6.45 38 8.31 +1.3Shineco n TYHT ... ... ... 4.69 1.31 12 1.46 -36.5Shire SHPG 1.05e .7 91 192.15 123.73 1442 159.43 +2.8ShoeCarnvl SCVL .30 1.2 21 28.38 15.08 183 24.37 -8.9ShoreBcsh SHBI .28 1.5 18 20.09 15.17 13 18.09 +8.3ShotSpot n SSTI ... ... ... 33.19 9.33 92 27.74 +97.4Shuttery SFLY ... ... ...cc 86.41 39.76 1334 80.92 +62.7SiebertFn SIEB .10a 1.1 ...dd 21.61 3.52 25 9.35 -30.7SiennaBi n SNNA ... ... ... 29.25 13.37 50 19.18 +5.7Sientra SIEN ... ... ...dd 16.68 7.20 1092 13.18 -6.3SierraBc BSRR .64 2.3 19 29.55 23.10 28 27.86 +4.9SierOnc g n SRRA ... ... ...dd 4.09 1.10 789 2.06 -44.8SierraWr SWIR ... ... 21 31.95 15.10 220 17.35 -15.2SifyTech SIFY .02e .9 ... 3.15 .69 79 1.90 +6.2SigmaDsg SIGM ... ... ...dd 7.00 5.50 495 6.30 -9.4SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3SigmaLb n SGLB ... ... ... 4.48 1.05 20 1.10 -48.7Sigmatr SGMA ... ... 13 11.61 5.26 21 6.78 -33.0SignatBk SBNY ... ... 24 161.92 116.68 480 127.15 -7.4SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40f 1.4 17 32.50 26.97 541 28.07 -4.5SilcLtd SILC 1.00 2.6 19 77.95 32.00 189 37.97 -45.8SilcnLab SLAB ... ... 85 101.90 66.35 415 92.90 +5.2SilicnMotn SIMO 1.20 2.7 16 56.51 40.33 389 45.21 -14.6SlvrRnII 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 3 3.88 -8.3Silvercrest SAMG .56f 3.6 23 16.80 11.85 7 15.40 -4.0SimmnsFst s SFNC ... ... 19 30.90 24.88 538 30.20 +5.8SimplyGd n SMPL ... ... ... 16.01 10.93 121 12.96 -9.1SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.5 35 18.00 11.00 105 16.45 +2.2Sina SINA ... ... 46 124.60 75.91 768 95.54 -4.8Sinclair SBGI .72 2.5 11 41.15 26.70 1665 28.35 -25.1SinoGlobl SINO ... ... ...dd 3.99 1.04 60 1.09 -57.4Sinovac h SVA ... ... ...dd 8.75 4.60 81 7.66 -2.8SiriusXM SIRI .04 .7 35 6.62 4.73 10950 6.33 +18.1SitoMobl rs SITO ... ... ...dd 8.60 2.45 131 3.38 -49.7SkySolar SKYS ... ... ...dd 2.43 .82 147 1.13 -24.7SkyWest SKYW .40f .7 18 60.65 31.75 420 56.90 +7.2tSkywksSol SWKS 1.28 1.5 20 117.65 86.31 2241 86.76 -8.6SleepNmbr SNBR ... ... 20 40.72 28.23 750 28.34 -24.6SmartFn rs SMBK ... ... 23 26.26 20.50 45 23.85 +9.9SmartSnd n SND ... ... ... 13.70 4.81 557 7.32 -15.5SmthM hrs SMSI ... ... ...dd 3.41 .88 469 1.99 -29.9SocilRltyA n SRAX ... ... ...dd 7.95 1.11 91 4.50 -20.4tSocketM n SCKT ... ... ... 4.59 2.65 4 2.73 -23.7SodaStrm SODA ... ... 35 98.26 49.33 143 94.49 +34.3Sohu.cm h SOHU ... ... ...dd 70.86 26.70 617 30.98 -28.5tSol-Gel n SLGL ... ... ... 12.23 9.00 38 8.34 -22.1SolarCap SLRC 1.64 8.0 12 22.67 19.70 102 20.38 +.8SolarSCap SUNS 1.41 8.4 12 18.40 16.10 33 16.73 -5.8SolarEdg n SEDG ... ... 32 59.20 15.40 488 52.65 +40.2Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 31 1.66 -7.8SolidBio n SLDB ... ... ... 33.74 6.83 137 14.32 -36.7Solignx wt SNGXW ... ... ... .96 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.90 1.60 29 1.65 -25.7SonicCorp SONC .64 2.5 18 30.05 22.11 869 25.91 -5.7SonicFdry SOFO ... ... ...dd 4.99 2.05 3 2.26 -24.9SonomaPh SNOA ... ... ...dd 7.75 3.50 23 3.79 -30.5Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7sSophiris SPHS ... ... ...dd 2.72 1.80 1288 2.72 +19.8SorrentoTh SRNE ... ... 47 10.65 1.50 1536 6.15 +61.8SotherlyH SOHO .46f 7.1 40 7.08 5.78 75 6.47 +.3SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 2 25.00 -2.5SthrlyH pf C SOHOO 1.97 8.0 ... 25.76 24.50 2 24.76 -2.3SouMoBc s SMBC .44 1.3 16 40.80 30.30 6 34.90 -7.2sSoundFin SFBC .56f 1.5 22 37.00 29.55 5 36.85 +8.3SouthState SSB 1.36f 1.6 24 94.50 78.60 132 86.55 -.7SthnFstBsh SFST ... ... 21 47.55 33.25 57 45.85 +11.2SoNatBcVa SONA .32 2.0 46 18.33 15.11 57 16.25 +1.4SsdeBTX SBSI 1.20f 3.4 18 37.57 31.20 96 34.83 +3.4SparkEn s SPKE .72 5.8 10 23.65 8.60 154 12.45 +.4SparkEn pf SPKEP 2.19 9.2 ... 27.56 22.84 7 23.85 -10.4SparkTh n ONCE ... ... ...dd 91.75 41.06 513 76.32 +48.4SpartnMot SPAR .10 .6 43 18.35 8.10 468 17.85 +13.3SprtnNash SPTN .72f 4.0 ...dd 37.71 16.32 184 18.18 -31.9SpectPh SPPI ... ... ...dd 23.50 5.47 1048 15.92 -16.0SperoTh n SPRO ... ... ... 19.00 9.66 87 12.11 +3.1Sphr3D grs ANY ... ... ... 7.25 .44 501 .46 -81.3Spherix rs SPEX ... ... ...dd 4.75 .89 31 1.03 -26.3Splunk SPLK ... ... ...dd 112.66 54.17 962 102.65 +23.9SpokHldgs SPOK .50 3.4 34 18.85 13.75 137 14.90 -4.8SportsWhs SPWH ... ... 10 6.99 3.40 309 4.99 -24.5SprBkPh n SBPH ... ... ...dd 18.93 8.69 10 14.43 +7.4SprottFoc FUND .75e 9.7 ...q 8.39 6.84 35 7.71 -2.7Sprouts SFM ... ... 26 28.29 17.55 2886 25.03 +2.8StaarSur STAA ... ... ... 17.60 8.95 204 16.25 +4.8Staff360 rs STAF ... ... ... 5.70 1.51 40 1.67 -47.0Stamps.cm STMP ... ... 26 233.13 100.55 340 227.75 +21.1StarBulk rs SBLK ... ... ...dd 13.29 7.57 128 12.10 +7.5StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 11 25.46 +.6StarsGp g TSG ... ... ... 33.50 15.85 398 31.15 +33.7Starbucks s SBUX 1.20 2.1 27 64.87 52.58 7837 57.57 +.2sStatAutF STFC .40 1.3 ...dd 31.42 22.11 61 31.23 +7.2StateBkFn STBZ .80f 2.5 22 32.54 24.90 106 31.51 +5.6SteadyM n STDY ... ... ...dd 7.50 2.60 1288 4.70 +27.0StealthGas GASS ... ... 28 4.70 2.90 23 4.21 -3.4SteelCon STCN ... ... ...dd 2.90 1.46 17 1.95 -21.7StlDynam STLD .75f 1.7 18 50.70 32.20 2134 44.81 +3.9SteinMart s SMRT .30 14.6 ...dd 2.49 .48 324 2.05 +76.7StellrAcq n STLR ... ... ... 10.49 9.99 0 10.31 +1.0StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 2 10.72 +2.6tStellrB hrs SBOT ... ... ... 1.55 .70 158 .68 -15.7StemlineTh STML ... ... ...dd 18.75 7.30 151 17.20 +10.3Stericycle SRCL ... ... ...cc 88.00 56.64 1678 58.71 -13.6Stericyc pf SRCLP 5.25 11.6 ... 75.50 43.93 216 45.38 -14.3SterlBcp n SBT .01p ... ... 14.98 12.00 55 12.74 +.3SterlCons STRL ... ... 27 18.90 9.26 158 11.13 -31.6SMadden SHOO .80 ... 22 49.28 36.10 456 48.25 +3.3Stewrdshp SSFN .12 1.0 16 12.75 8.50 2 11.75 +14.6StitchFix n SFIX ... ... ...cc 30.07 14.48 647 22.95 -11.1StockYBc s SYBT .92f 2.5 19 41.90 31.90 93 37.45 -.7StoneCastle BANX 1.52 7.0 12 22.75 19.66 20 21.66 +7.6StrataS rs SSKN ... ... ...dd 3.00 1.06 127 1.30 +5.7Stratasys SSYS ... ... ...dd 30.88 18.00 444 19.17 -4.0Strattec STRT .56 1.7 21 49.20 30.05 8 32.70 -24.9StratusPrp STRS 1.00e ... 66 32.75 26.15 2 31.25 +5.2Strayer STRA 1.00 1.0 30 109.82 76.40 102 105.07 +17.3StreamHlth STRM ... ... ...dd 2.82 .92 72 1.44 -14.8StrgbrBio n SBBP ... ... ... 9.25 4.00 497 7.65 +5.5tSummerInf SUMR ... ... ...dd 2.25 .84 134 .82 -45.3SumFWV SMMF .52f 2.1 21 28.16 20.93 13 25.05 -4.8SmtStB s SSBI .48 3.2 21 14.99 11.65 2 14.95 +18.6SumTher n SMMT ... ... ...dd 16.86 8.80 15 13.03 +17.6SunHydrl SNHY .36 .7 42 70.83 38.36 129 48.57 -24.9SundEng n SNDE ... ... ... 9.59 3.61 20 4.50 -24.3SunesisP rs SNSS ... ... ...dd 7.69 1.82 72 2.88 -22.0SunOpta STKL ... ... ...dd 10.20 6.27 238 6.75 -12.9SunPower SPWR ... ... ...dd 11.70 6.46 1824 8.53 +1.2Sunrun n RUN ... ... 8 10.16 4.21 3745 9.22 +56.3Sunworks n SUNW ... ... ... 2.14 .90 159 .94 -10.3SuperMicro SMCI ... ... 13 27.90 16.10 236 17.70 -15.4SuperCom SPCB ... ... ...dd 4.95 2.01 74 2.42 -38.1SupercdT rs SCON ... ... ...dd 2.08 .88 75 .95 -12.8SupUnifm s SGC .38 1.4 24 28.85 17.41 8 26.82 +.4Supernus SUPN ... ... 44 50.05 29.95 308 46.90 +17.7supprt.cm rs SPRT ... ... ...dd 2.99 2.01 21 2.71 +12.0SurfaceOn n SURF ... ... ... 14.75 12.08 475 14.35 +7.7SurgPtrs n SGRY ... ... ...dd 24.05 7.10 517 16.00 +32.2Surmodic SRDX ... ... ...cc 40.30 22.35 32 37.35 +33.4SussxB SBBX .30f 1.0 25 32.85 19.75 13 30.15 +12.3SykesEnt SYKE ... ... 37 34.49 25.77 73 28.76 -8.6Symantec SYMC .30 1.1 14 34.20 24.93 3583 27.79 -1.0Synacor SYNC ... ... ...dd 3.95 1.35 81 1.75 -23.9Synalloy SYNL .13m .8 ...dd 17.35 10.30 9 17.25 +28.7Synaptics SYNA ... ... ...dd 64.54 33.73 264 43.52 +9.0Synchron SNCR ... ... 25 19.31 6.51 366 11.20 +25.3SyndaxP n SNDX ... ... ...dd 15.43 7.41 97 10.44 +19.2SyneosH h SYNH ... ... ...dd 61.10 31.10 605 38.10 -12.6SynrgyPh SGYP ... ... ...dd 4.84 1.55 2440 1.56 -30.0Synlogic rs SYBX ... ... ...dd 23.00 8.76 51 13.18 +35.9Synopsys SNPS ... ... 51 94.80 70.55 1120 85.51 +.3Syntel SYNT 15.00e ... 14 29.37 15.88 445 28.88 +25.6Synthes rs SES ... ... ... 10.24 2.00 19 3.06 +7.7Sypris SYPR .08 5.7 ...dd 1.90 1.03 5 1.41 +2.2SyrosPhar n SYRS ... ... ... 24.38 6.30 108 12.20 +25.4T -: T-MobileUS TMUS ... ... 24 68.88 54.60 26119 60.51 -4.7TAT Tch h TATT .34e 4.0 20 12.50 8.20 4 8.60 -18.1TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 73 17.89 -10.7TCP Cap TCPC 1.44 10.0 11 17.25 13.72 185 14.44 -5.5TD Ameritr AMTD .84 1.4 34 63.01 36.12 1875 58.09 +13.6TDH Hld n PETZ ... ... ... 31.75 3.86 49 4.67 -17.2TESSCO TESS .80 4.5 52 24.85 12.15 42 17.65 -12.4TFS Fncl TFSL .68 4.6 50 17.27 14.32 136 14.91 -.2TG Thera TGTX ... ... ...dd 17.35 7.25 906 14.35 +75.0THL Credit TCRD 1.08 13.7 9q 10.25 7.72 88 7.91 -12.6TMSR Gl n TMSR ... ... ... 10.50 9.00 9.00 -9.6TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 52200.00 1.30 436 1.64 -34.7TPI Co n TPIC ... ... ... 26.00 15.26 197 22.65 +10.7TSR Inc TSRI ... ... 30 11.10 3.80 5.32 +2.2TTEC Hl TTEC .54f 1.7 30 43.75 29.70 53 32.00 -20.5TTM Tch TTMI ... ... 19 19.54 12.76 954 13.94 -11.0Tabula n TRHC ... ... ...cc 42.79 11.59 359 40.99 +46.1TactSys n TCMD ... ... ...cc 37.88 18.25 95 34.81 +20.1Taitron h TAIT .10 7.4 ...dd 2.13 1.13 17 1.36 -19.0TakeTwo TTWO ... ... 61 129.25 62.72 1286 99.71 -9.2Talend n TLND ... ... ...dd 52.10 29.91 106 48.80 +30.2TandmD rs TNDM ... ... ...dd 12.20 2.14 1182 7.63 +223.3TandyLthr TLF ... ... 11 9.05 6.79 20 7.30 -5.8Tantech n TANH ... ... ... 4.54 1.51 751 2.95 +14.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 40

Tapimmu n TPIV ... ... ... 4.41 2.58 52 2.65 -32.4Tarena TEDU .28e 2.8 4 21.70 9.78 112 10.11 -32.6TaylrDv TAYD ... ... 22 15.14 9.70 9 10.02 -25.3TechData h TECD ... ... 20 111.10 75.31 479 76.25 -22.2TechComm TCCO ... ... ...dd 15.40 2.30 7 4.50 -60.7sTechTarg TTGT ... ... ... 21.00 8.75 228 20.85 +49.8Tecnoglass TGLS .56 6.6 57 10.93 5.50 6 8.49 +15.5Tecogen TGEN ... ... ... 4.17 2.05 37 3.34 +23.7Telenav TNAV ... ... ...dd 9.05 4.50 20 5.15 -6.4Teligent TLGT ... ... ...dd 9.54 2.43 652 3.00 -17.4Tellurian rs TELL ... ... ...dd 13.74 6.45 951 9.52 -2.3TenaxTh rs TENX ... ... ... 15.80 4.41 16 6.23 -36.4TerrFmP lf TERP 2.13e 19.1 ... 14.20 9.55 364 11.15 -6.8TerritBcp TBNK .80 2.6 16 33.00 28.12 18 30.44 -1.4Tesaro TSRO ... ... ...dd 168.92 50.67 724 50.91 -38.6Tesla Inc TSLA ... ... ...dd 389.61 244.59 4223 293.90 -5.6TetraTc TTEK .40 .8 20 53.40 39.95 343 48.40 +.5Tetraphase TTPH ... ... ...dd 8.75 2.05 489 3.22 -48.9TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 1 25.61 +1.3TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 9 25.43 -.5TxCapBsh TCBI ... ... 24 102.90 69.65 679 98.65 +11.0TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.4 28 120.75 75.92 5590 101.43 -2.9sTexRdhse TXRH 1.00f 1.6 35 64.29 44.29 1604 64.08 +21.6tThe9Ltd NCTY ... ... ... 1.68 .35 180 .35 -45.3TherapMD TXMD ... ... ...dd 7.01 3.50 2496 5.50 -8.9TherpxBio n TRPX ... ... ... 7.74 4.17 9 4.29 -19.6TheravBio TBPH ... ... ...dd 43.44 21.27 190 24.07 -13.7TheStreet TST .10 5.8 3 2.03 .75 140 1.72 +18.61347PrpIns PIH ... ... 43 8.50 6.55 0 6.85 -5.61347PrIn pf PIHPP ... ... ... 25.10 24.15 0 24.51 +.4TiGenix n TIG ... ... ... 48.00 15.54 0 42.50 +85.6sTiberAcq n TIBR ... ... ... 9.58 9.55 801 9.58 +.1TiberAc un TIBRU ... ... ... 10.14 10.00 1 10.08 +.6TileShop TTS .20 ... 30 22.05 5.15 809 6.85 -28.6TillCap n TIL ... ... ... 5.45 3.30 1 4.00 -9.4TmbrlndBc TSBK .52a 1.6 17 33.28 21.08 12 32.65 +23.0tTintri n TNTR ... ... ... 7.75 1.25 661 1.13 -77.8Tiptree TIPT .12 1.9 19 7.24 5.35 49 6.35 +6.7TitanMach TITN ... ... ...cc 25.09 11.68 122 19.32 -8.7TitanPh rs TTNP ... ... ... 3.05 .90 23 .92 -30.9TivityHlth TVTY ... ... 22 48.50 29.95 699 35.95 -1.6Tivo Cp TIVO .72 5.1 ...dd 20.18 12.75 532 14.15 -9.3Tocagen n TOCA ... ... ... 17.95 8.60 84 9.25 -9.8TonixPh rs TNXP ... ... ...dd 5.00 2.75 41 3.12 -9.6TopImage TISA ... ... ...dd 1.75 .95 21 1.12 -1.8Torchlght TRCH ... ... ...dd 1.81 .95 126 1.23 -8.2TowerSemi TSEM ... ... 13 36.69 21.06 504 25.87 -24.1TownSprts CLUB ... ... ...dd 9.50 3.80 140 9.30 +67.6TowneBank TOWN .56 1.9 ... 35.30 27.85 141 29.90 -2.8TraconPh n TCON ... ... ...dd 3.95 2.00 85 2.50 -25.4TractSupp TSCO 1.08 1.6 21 82.68 49.87 1779 68.00 -9.0TradDsk A n TTD ... ... ... 67.30 36.87 577 51.17 +11.9TrnWEnt TWMC ... ... 3 3.10 .95 1 1.25 -31.5TransAct TACT .36 3.0 28 15.80 8.15 7 12.20 -7.9Transcat TRNS ... ... 27 17.45 11.60 12 16.50 +15.8TransGlb TGA .20 11.1 ...dd 1.85 1.07 265 1.79 +24.7TravelCtrs TA ... ... ...dd 6.35 2.95 159 3.65 -11.0TravCtrs 28 TANNI 2.06 8.4 ... 25.73 18.63 8 24.54 -2.8TravelC 29 TANNL 2.00 8.3 ... 25.80 17.09 2 24.15 -4.2Travelct 30 TANNZ 2.00 8.3 ... 25.78 17.00 9 24.05 -3.8Travelzoo TZOO ... ... 42 11.55 5.75 212 11.45 +77.5TrmntMtg n TRMT ... ... ... 17.94 12.54 15 12.57 -14.4Trevena TRVN ... ... ...dd 3.64 1.34 988 1.86 +16.3TriCoBsh TCBK .68 1.8 21 43.80 33.36 81 37.37 -1.3TrilliumTh TRIL ... ... ... 13.30 4.15 36 5.90 -18.6TriMas h TRS ... ... 20 28.85 20.05 177 27.10 +1.3Trimble TRMB ... ... 50 45.70 33.83 841 34.60 -14.9TrinityBio TRIB .88 19.1 5 6.54 4.22 24 4.61 -9.6TripAdvis TRIP ... ... 80 50.95 29.50 1486 37.42 +8.6TriStCap TSC ... ... 18 25.80 20.30 174 25.00 +8.7TriStCap pf TSCAP 1.69 6.4 ... 26.50 25.75 3 26.42 +2.0TriumphBc TBK ... ... 22 44.05 20.50 113 38.85 +23.3Trivago n TRVG ... ... ... 24.27 4.31 2422 4.46 -34.8Tronc TRNC ... ... 24 24.74 10.80 58 18.36 +4.4Trova gne h TROV ... ... ...dd 1.63 .24 662 .28 -8.4TrueCar TRUE ... ... ...dd 21.75 8.88 884 9.90 -11.6tTruettHrst THST ... ... ...dd 2.33 1.60 4 1.60 -22.7Trupanion TRUP ... ... ...dd 37.13 15.66 287 26.28 -10.2TrstNY TRST .26 3.1 16 9.70 7.25 265 8.55 -7.1Trustmk TRMK .92 2.9 17 35.09 28.16 258 31.31 -1.7T2 Biosys TTOO ... ... ...dd 7.54 2.50 123 6.42 +55.8Tucows grs TCX ... ... 49 71.75 49.70 47 63.25 -9.7TuesMrn TUES ... ... ...dd 4.10 1.60 552 3.55 +29.1Tuniu TOUR ... ... ...dd 9.88 5.81 189 6.20 -19.2TurtleBc rs HEAR ... ... ... 5.75 1.64 1349 5.50 +203.521stCFoxA FOXA .36 1.0 17 39.13 24.81 8116 36.56 +5.921stCFoxB FOX .36 1.0 15 38.56 24.30 3561 36.07 +5.721Vianet VNET ... ... 16 9.59 4.17 353 5.27 -34.0TwinDisc lf TWIN .36 1.6 ...dd 31.95 14.81 30 22.08 -16.9TwoRvrBc TRCB .18 1.1 20 20.75 15.71 7 17.04 -6.02U TWOU ... ... ...dd 91.00 39.58 639 80.49 +24.8TymeTch n TYME ... ... ...dd 9.50 2.01 165 2.29 -64.1U -: US AutoPts PRTS ... ... 3 4.13 1.72 479 1.80 -28.6US Concrte USCR ... ... 82 86.35 56.68 1078 58.45 -30.1US Gld rs USAU .21e ... ... 5.66 1.05 59 1.36 -16.6UFP Tch UFPT ... ... 27 33.50 25.88 18 33.25 +19.6UMB Fn UMBF 1.16 1.5 21 78.27 62.27 277 76.58 +6.5USEcology ECOL .72 1.4 39 59.70 44.50 132 53.30 +4.5USGlobInv GROW .03 1.1 ... 7.49 1.25 75 2.77 -29.0USA Tc pf USATP ... ... ... 28.26 20.75 23.35 -7.2USA Tech h USAT ... ... ... 10.10 4.25 275 8.75 -10.3USA Trk USAK ... ... ...dd 29.15 5.73 190 24.03 +32.5UTStarcm UTSI ... ... 29 6.51 1.97 26 4.92 -12.6Ubiquiti UBNT .17 .2 23 82.30 45.71 251 71.26 +.3UltaBeauty ULTA ... ... 34 314.86 187.96 1226 250.91 +12.2UltimSoft ULTI ... ... ...cc 257.93 181.59 200 239.92 +9.9UltraClean UCTT ... ... 7 34.59 15.36 1084 17.51 -24.2UltPetro n UPL ... ... ... 12.39 2.36 3182 2.42 -73.3Ultragenyx RARE ... ... ...dd 71.99 41.67 223 50.84 +9.6Ultralife ULBI ... ... 23 10.95 5.45 32 8.45 +29.0Umpqua UMPQ .80f 3.4 23 24.73 16.76 1814 23.56 +13.3UniQure QURE ... ... ... 32.71 4.72 652 29.20 +49.1UnicoA UNAM ... ... ...dd 11.30 7.25 0 7.55 -11.6UnionBkVA UBSH 1.20f 3.2 21 39.80 29.50 380 37.81 +4.5UnionBkVT UNB 1.20 2.4 25 55.00 39.55 4 51.00 -3.7UnBnOH UBCP .52 4.0 19 14.00 11.33 1 13.15 -.8UtdBOH UBOH .48 2.2 12 23.50 20.35 0 22.30 +.5UBSI UBSI 1.36 4.0 22 41.45 31.70 1608 33.95 -2.3UtdCmtyBc UCBA .40f 1.6 ... 25.75 17.75 20 25.45 +23.8 UtdCmBks UCBI .48f 1.5 20 33.60 24.47 279 31.93 +13.5UCmntyFn UCFC .24 2.4 18 10.70 7.81 52 10.13 +11.0UtdFnBcp UBNK .48 2.9 15 19.35 15.47 143 16.53 -6.3sUtdFire UFCS 1.12 2.2 87 50.69 38.95 53 50.29 +10.3UtdInsur UIHC .24 1.3 ...dd 20.40 13.60 40 18.86 +9.3UtdNtrlF UNFI ... ... 15 52.69 29.53 359 45.02 -8.6USecBcCA UBFO .36 3.2 24 11.65 8.10 5 11.10 +.9US Engy rs USEG ... ... ...dd 1.96 .60 4 1.12 -25.3USLime USLM .54 .7 21 101.40 70.56 3 74.72 -3.1UtdTherap UTHR ... ... 7 152.55 106.30 451 110.11 -25.6UtdGrdian UG 1.42e 8.2 26 21.33 13.75 1 17.41 -5.9UnitGrp UNIT 2.40 13.3 69 27.78 13.81 3733 18.02 +1.3UnityBcp UNTY .28f 1.3 17 24.25 15.35 10 22.00 +11.4UnivDisp OLED .24f .3 51 209.00 86.85 893 88.05 -49.0UnvElc UEIC ... ... 31 72.50 41.95 88 46.30 -2.0UnivFor s UFPI .35e 1.1 18 39.58 25.93 276 31.88 -15.3UnvLogist ULH .42f 1.9 16 25.65 12.55 34 21.95 -7.6UnvStainls USAP ... ... 67 31.20 16.77 53 29.34 +37.0UnivstPa UVSP .80 2.8 17 32.35 26.61 97 28.75 +2.5UnumTh n UMRX ... ... ... 12.70 10.15 90 11.45 +3.1UplandSoft UPLD ... ... ...dd 31.70 18.09 87 27.17 +25.4UrbanOne UONE ... ... ...dd 3.30 1.25 1.93 +4.1UrbanOnD UONEK ... ... ... 3.05 1.35 7 1.92 +9.4sUrbanOut URBN ... ... 24 40.87 16.19 1683 40.27 +14.9UrogenP n URGN ... ... ... 66.38 13.01 67 56.02 +50.6UtahMed UTMD 1.08 1.1 ... 109.65 61.55 15 101.55 +24.8V -:VBI Vac n VBIV ... ... ... 5.10 3.04 136 3.13 -26.7VEON VEON .28e 10.2 ... 4.47 2.20 11281 2.75 -28.4VOXX Intl VOXX ... ... 5 9.00 4.64 83 5.00 -10.7VSE Corp s VSEC .28 .5 19 59.90 40.07 27 51.29 +5.9Valerits hn VLRX ... ... ... 7.20 1.19 1668 1.74 -38.9ValueLine VALU .76 3.9 18 22.58 13.26 2 19.48 +.7VanE GenD GNRX ... ... ...q 64.65 53.83 18 56.69 -4.4VanE VecBi BBH ... ... ...q 136.83 113.36 14 115.53 -7.3VandaPhm VNDA ... ... ...dd 20.40 11.90 416 13.95 -8.2VangIntHi VYMI 2.17e 3.3 ... 72.32 61.60 92 66.61 -.6VangIntDiv VIGI 1.11e 1.7 ... 70.39 59.28 45 65.44 -1.3VangEMGv VWOB 2.82 3.7 ...q 81.69 76.77 70 76.97 -4.1V exUSRE VNQI 2.41e 3.9 ...q 65.20 54.51 414 61.24 +1.2VanShTTr VGSH .79a 1.3 ...q 60.93 59.80 172 59.86 -.7VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.04 1748 78.16 -1.4VanTotBd n VTC 2.43 3.0 ... 88.99 81.13 2 81.49 -4.1VangR3K VTHR 2.14e 1.8 ...q 131.16 108.12 6 121.75 -.9VanR2KGr VTWG .84e .6 ...q 146.37 116.79 3 138.72 +2.4VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 3 108.01 -1.4VangR2K VTWO 1.45e 1.2 ...q 128.82 107.77 21 123.22 +.8VanR1KGr VONG 1.64e 1.2 ...q 149.80 118.56 31 139.97 +1.4VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.11 106 62.32 -2.5VanR1KV VONV 2.43e 2.3 ...q 114.79 98.28 25 105.22 -3.1VangR1K VONE 2.16e 1.8 ...q 131.36 108.09 45 121.55 -.8VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.98 245 51.22 -2.3VanLTCpB VCLT 3.51 4.0 ...q 96.52 88.04 115 88.75 -7.3VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 100 73.32 -6.0VanIntCpB VCIT 2.60 3.1 ...q 88.76 83.35 812 83.67 -4.3VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 230 48.89 +.1VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 2757 54.60 +.4VanTIntStk VXUS 1.54e 2.7 ...q 61.17 50.83 399 56.81 VantEng n VEAC ... ... ... 9.95 9.62 0 9.84 +1.2VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8VantEn un VEACU ... ... ... 10.30 9.97 0 10.30 +1.1VarexImag VREX ... ... ... 43.76 27.80 167 35.99 -10.4Varonis VRNS ... ... ...dd 68.25 31.35 506 65.35 +34.6VascoDta VDSI ... ... 65 15.75 11.05 169 15.50 +11.5VascuBio VBLT ... ... ... 9.05 2.01 27 2.20 -69.0Vaxart rs VXRT ... ... ... 11.88 4.74 23 5.25 -15.7VeecoInst VECO ... ... ...dd 34.25 10.85 339 15.45 +4.0VBradley VRA ... ... 21 12.83 6.99 178 11.38 -6.6Veracyte VCYT ... ... ...dd 9.80 5.23 84 6.06 -7.2Verastem VSTM ... ... ...dd 5.71 1.92 489 4.17 +35.8sVericel VCEL ... ... ...dd 13.30 2.35 1169 13.35 +145.0VerintSys VRNT ... ... ...cc 44.55 37.05 362 42.10 +.6Verisign VRSN ... ... 32 127.24 87.55 731 117.42 +2.6Verisk VRSK ... ... 37 108.58 75.60 810 106.45 +10.9Veritex VBTX ... ... 25 29.69 23.84 94 28.72 +4.1Veritone n VERI ... ... ... 74.92 7.76 371 20.71 -10.7Vermillion VRML ... ... ...dd 2.10 .88 94 1.35 -30.1VeronaPh n VRNA ... ... ... 25.55 10.44 3 17.67 +48.8tVersartis VSAR ... ... ...dd 22.10 1.50 576 1.50 -31.8VertexEn VTNR ... ... ...dd 1.50 .65 122 1.18 +24.2VertxPh VRTX ... ... ...cc 178.25 113.66 1711 153.16 +2.2Veru Inc VERU ... ... ...dd 3.00 .90 382 1.98 +73.7ViaSat VSAT ... ... ...dd 80.26 57.75 300 63.98 -14.5ViacomA VIA .80 2.3 8 44.95 28.20 78 35.55 +1.9ViacomB VIAB .80 2.7 6 44.12 22.13 2903 30.16 -2.1Viavi VIAV ... ... 19 11.89 8.34 1839 9.45 +8.1Vical rs VICL ... ... ...dd 3.70 1.32 45 1.46 -20.2Vicor VICR ... ... ... 37.45 16.30 240 35.85 +71.5VicDvAcc n VSDA ... ... ... 29.50 25.36 27.66 -2.8VicMultiF n VSMV ... ... ... 29.20 24.76 1 27.33 -.9Vict500VW CFA .44e .9 ...q 52.01 42.35 111 48.60 -.4VictDisEnV CSF .38e .9 ...q 49.05 39.59 4 44.51 -1.4Vict500EV CFO .47e 1.0 ...q 52.03 42.35 51 48.64 -.3VicEM Hi n CEY ... ... ... 28.35 24.47 26.03 -.3VictDevVol CIZ .01j ... ...q 39.92 31.24 13 35.27 +.5VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 35 45.53 -1.9VictSCVol CSA .16e ... ...q 49.00 40.61 2 45.55 -1.1VictIntlVol CIL .15e ... ...q 46.94 36.46 1 40.94 +.7VicEmMkt CEZ ... ... ... 31.99 27.33 1 29.40 -.9VictLCHiDv CDL .44e ... ...q 47.44 40.92 22 44.40 -2.0VictIntHiD CID .33e ... ...q 38.00 33.68 1 35.74 -1.3VictCap n VCTR ... ... ... 13.50 10.05 51 11.06 -4.7ViewRay n VRAY ... ... ... 10.64 4.40 233 7.38 -20.3VikingTh n VKTX ... ... ...dd 7.36 .88 1190 4.12 +1.5VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 65 34.00 26.90 0 33.95 +10.8VillSupMkt VLGEA 1.00 3.7 16 28.00 21.95 19 27.20 +18.6ViperEnPt VNOM 1.92f 6.7 33 29.82 14.76 489 28.80 +23.4VirTra n VTSI ... ... ... 7.36 4.75 3 5.49 -12.9Virco VIRC .06 1.4 ... 6.05 3.92 7 4.15 -17.8VirtuFin n VIRT .96 2.7 ...cc 37.85 13.10 359 36.00 +96.7VirtusInv VRTS 1.80 1.6 16 135.90 97.60 94 115.35 +.3VirtusIn pf VRTSP 1.81 1.8 ... 113.53 91.56 10 99.71 -1.2Virtusa VRTU ... ... 60 52.88 25.72 113 48.14 +9.2VistaGn n VTGN ... ... ... 2.65 .69 408 1.00 -10.2Visteon s VC ... ... 24 140.64 91.20 481 124.44 -.6VitalThera VTL ... ... ...dd 7.30 2.25 168 5.45 -8.4ViveveMd n VIVE ... ... ...dd 8.75 2.95 313 3.44 -30.8tVivopwr n VVPR ... ... ... 4.72 1.39 2 1.25 -56.9Vivus VVUS ... ... 2 1.38 .33 298 .37 -26.8Vodafone VOD 1.77e 6.0 ... 32.75 26.13 2676 29.41 -7.8VoyagerT n VYGR ... ... ...dd 31.91 8.10 303 18.16 +9.4 vTvThera n VTVT ... ... ...dd 8.40 .65 757 1.79 -70.2Vuzix VUZI ... ... ...dd 11.40 4.10 193 6.25 W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 7 9.69 +1.8WD 40 WDFC 2.16 1.6 33 137.70 100.60 41 131.90 +11.8WMIH WMIH ... ... ...dd 1.61 .60 527 1.37 +61.4WSFS s WSFS .44f .9 17 53.00 42.45 66 50.10 +4.7WSI Inds WSCI .16 3.3 ...dd 6.55 2.85 1 4.80 -20.0WVS Fn WVFC .32a 2.0 25 18.05 14.76 15.86 +2.4WalgBoots WBA 1.60 2.4 14 86.87 61.74 4398 66.45 -8.5WashFed WAFD .68f 2.1 15 37.70 29.80 377 31.75 -7.3WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2WshTrst WASH 1.72f 3.1 19 59.10 47.00 43 55.40 +4.0WaterstnF WSBF .48a 2.8 16 20.40 16.60 52 17.15 +.6WaveLfSc n WVE ... ... ... 55.95 15.15 102 44.45 +26.6WaysideT WSTG .68 4.9 6 21.75 12.60 0 13.80 -17.4Web.com WEB ... ... 7 25.95 17.20 198 18.60 -14.7WeiboCorp WB ... ... ... 142.12 53.76 1270 114.52 +10.7WelleslyBc WEBK .20 .6 27 33.25 25.00 0 33.25 +12.0Wendys Co WEN .34f 2.0 18 17.75 13.57 4791 16.74 +1.9WernerEnt WERN .28 .8 24 43.95 25.15 822 34.30 -11.3Wesbanc WSBC 1.16f 2.6 19 44.78 35.49 178 43.80 +7.7WestBcp WTBA .80f 3.3 16 28.00 20.90 42 24.35 -3.2WAmBcp WABC 1.60 2.9 28 64.26 49.38 119 55.81 -6.3WestellT rs WSTL ... ... ...cc 4.60 2.48 38 3.07 -18.1WDigital WDC 2.00 2.5 9 106.96 76.59 7565 78.79 -.9WstNwEnB WNEB .16 1.5 26 11.25 9.30 31 10.80 -.9WstptFuel g WPRT ... ... ...dd 4.33 1.26 334 2.35 -37.5WestwtrRs WWR ... ... ... 1.77 .50 135 .54 -49.3WeycoGp WEYS .88 2.4 24 37.79 26.51 18 36.70 +23.5Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.5 ... 24.76 12.58 0 15.50 -29.2Wheelr pfD WHLRD 2.19 13.5 ... 25.70 14.66 2 16.17 -19.6Wheeler rs WHLR 1.36 36.3 ...dd 13.52 3.25 124 3.75 -62.4WhiteHFin WHF 1.42 11.0 8 15.05 10.92 17 12.89 -3.9WhitHFin 20 WHFBL 1.63 6.3 ... 26.12 25.21 1 25.67 +.3Wilhelmina WHLM ... ... 28 8.73 5.58 0 7.08 +9.4WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 287 12.80 +.8WillmValV WVVI ... ... 22 8.86 7.70 17 8.37 +1.5WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 0 4.73 -9.3Willdan WLDN ... ... 22 36.87 19.25 54 28.60 +19.5WillisLFn WLFC ... ... 13 36.70 22.51 16 32.68 +30.9WillisTwW WLTW 2.40f 1.6 22 165.00 132.51 517 148.51 -1.4Windstm rs WIN .60 38.7 ...dd 5.57 1.28 1233 1.55 -16.2Wingstop n WING .28a .6 68 52.00 28.28 357 48.86 +25.3Winmark WINA .60f .5 23 144.10 121.20 3 130.30 +.7WinsFin WINS ... ... ... 390.88 19.80 1 140.00 -22.2Wintrust WTFC .76 .8 20 93.55 67.74 325 89.45 +8.6Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.69 5 26.91 -3.8WisdTrMdE GULF 1.10e 5.7 ...q 19.78 16.43 8 19.41 +10.2WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 4 34.55 -3.3WT USQDv DGRW .59e 1.5 ...q 44.54 35.50 97 40.11 -3.2WTChixSte CXSE 1.54e 1.8 ...q 96.79 59.35 13 84.20 -2.3WTEMCpBd EMCB 3.18 4.5 ...q 73.96 70.12 1 70.13 -4.1WisdomTr WETF .12 1.1 30 13.41 7.87 2425 10.57 -15.8WTEMQDv DGRE .67e 2.5 ...q 28.95 22.99 33 26.46 -2.9WT NegAB AGND .78 1.8 ...q 45.12 42.75 3 43.99 +1.5WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 11 48.05 -.8WT NegHY HYND .90e 4.2 ...q 21.96 20.26 11 21.51 +4.9WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 75 23.96 -.8WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 4 31.90 -.9WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.19 194 45.66 -1.0WTEMCnG EMCG .59e 2.3 ...q 28.89 22.34 1 25.50 -5.3Wix.com WIX ... ... ... 89.95 50.90 183 82.25 +42.9Woodward WWD .57 .8 26 89.30 65.22 188 71.94 -6.0Workday WDAY ... ... ...dd 140.00 80.76 1120 124.84 +22.7Workhrs rs WKHS ... ... ...dd 4.89 1.90 63 2.84 +10.9WldAccept WRLD ... ... 14 121.17 51.15 28 102.50 +27.0WrightMed WMGI ... ... ...dd 30.59 19.04 554 19.61 -11.7WrightM rt WMGIZ ... ... ... 1.77 1.25 600 1.35 -10.6Wynn WYNN 3.00f 1.6 51 203.63 119.17 2293 186.19 +10.4X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 278 .79 -51.4XOMA rs XOMA ... ... ...dd 37.25 5.86 116 23.82 -33.1tXTL Bio rs XTLB ... ... ... 4.14 1.61 2 1.55 -32.2XBiotech n XBIT ... ... ... 11.85 2.77 38 4.81 +22.1XcelBrnds XELB ... ... 13 5.00 2.00 6 3.10 -6.1XcelEngy XEL 1.44 3.1 20 52.22 41.51 2876 46.84 -2.6Xcerra XCRA ... ... ... 13.29 9.05 513 12.08 +23.4Xencor XNCR ... ... ...dd 34.63 18.55 169 28.99 +32.3XeneticB n XBIO ... ... ... 4.84 1.75 3 1.79 -6.7XenithB rs XBKS ... ... 33 36.44 25.84 33.83 sXenonPhm XENE ... ... ... 6.25 2.10 246 6.10 +115.9Xilinx XLNX 1.44f 2.2 33 78.02 60.12 3024 64.24 -4.7Xperi XPER .80 3.6 ...dd 35.40 16.70 296 22.00 -9.8XploreTch XPLR ... ... 79 4.20 1.54 14 3.16 +11.3XpressSp rs XSPA ... ... 1 1.95 .56 23 .71 -48.2Xunlei Ltd XNET ... ... ... 27.00 3.11 469 12.99 -15.6YRC Wwde YRCW ... ... ...dd 17.61 7.36 467 8.32 -42.1YY Inc YY ... ... 6 142.97 48.35 1418 96.39 -14.7Yandex YNDX ... ... 83 44.49 24.94 6868 33.36 +1.9YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 68 7.70 +2.9Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 164 1.78 +.6tYintechIn n YIN .36e 4.1 ... 15.93 8.51 134 8.86 -7.3YogaWks n YOGA ... ... ... 5.85 1.98 34 2.29 -19.1YorkWater YORW .67 2.1 32 39.86 27.45 29 32.20 -5.0Youngevt n YGYI ... ... ... 7.00 3.44 5 3.56 -13.8YulongE rs YECO ... ... ... 9.00 1.25 2 3.20 +18.5ZK Intl n ZKIN ... ... ... 16.00 6.01 8 6.90 -29.6Zafgen ZFGN ... ... ...dd 10.00 3.21 48 6.79 +47.0Zagg ZAGG ... ... 22 23.70 6.83 175 11.20 -39.3ZaiLab n ZLAB ... ... ... 35.74 17.86 109 18.67 -12.1Zais Grp ZAIS 1.60 39.3 ...dd 4.09 1.72 2 4.07 +4.9ZealndPh n ZEAL ... ... ... 20.37 12.45 5 14.90 +9.6ZebraT ZBRA ... ... ...cc 148.71 92.66 229 134.83 +29.9ZillowA s ZG ... ... ...cc 59.73 37.96 452 48.37 +18.7ZillowC n Z ... ... ... 59.99 37.68 1630 48.49 +18.5ZionO&G ZN ... ... ...dd 6.90 1.29 788 4.32 +100.0ZionsBcp ZION .72e 1.3 17 57.29 38.43 2107 54.75 +7.7ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3Ziopharm ZIOP ... ... ...dd 7.80 3.33 674 4.22 +1.9Zix Corp ZIXI ... ... 34 6.67 3.82 205 5.05 +15.3Zogenix rs ZGNX ... ... ...dd 45.85 10.05 429 39.30 -1.9ZosanoP rs ZSAN ... ... ... 35.40 4.05 641 4.28 -58.8Zscaler n ZS ... ... ... 34.83 26.06 399 29.89 -9.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.51 AB Government Money ... 1.51 AB Government Money ... 1.51 AIM MMCshRes 19 1.21 AIMMMInv 19 1.36 AIM Premier Portfoli 16 1.85 AIM Premier Tax Exem 10 1.55 AIM Premier U.S. Gov 20 1.59 AIM Short Term Invts 43 1.60 AIM Short Term Invts 12 1.51 AIM Short Term Invts 12 1.80 AIM Short Term Invts 15 1.85 AIM Short Term Invts 25 1.60 AlBernExRK p ... 1.46 AllBrnExRsv I ... 3.58 AlliBernExRsvA ... 1.31 AlliBernExRsAd ... 1.31 AlliBernExRsvB ... 1.27 AlliBernExRsC ... 1.30 ABGovMMSel 27 1.61 AmC CapPr 50 1.24 AmC Prime 33 1.42 AmCentUSGv 46 1.31 AmCPrime t 33 1.17 American Century Pri 33 .67 BBH MM Inst 36 1.41 BBH MMkt 36 1.16 BLFMuniDlr 25 1.27 BMOGov I p 12 1.53 BMO Gov Y 12 1.28 BMO Institutional Pr 14 1.78 BMO Institutional Pr 14 1.53 BMOPrimeI p 14 1.76 BMO Prime Y 14 1.51 BNY Mellon Governmen 14 1.22 BNYMellon M 14 1.47 BNY Mellon National 13 1.18 BR TFdCsMg 29 1.06 BL FedTrDlr 42 1.31 BLFTrCsMg 50 1.07 BLFT Adm 29 1.46 BlackRock Cash Fds, 42 .93 BLFFedFDlr 33 1.34 BLFedFdPCS p 33 1.07 BLFFedFnd 33 1.59 BRInst 23 1.80 BLFCASel p 10 .69 BLFedFdSel p 33 .76 BLMunFdSel 25 .72 BLFTempFdSel 29 1.07 BlackRock Liquidity 33 1.55 BlackRock Liquidity 42 1.16 BlackRock Liquidity 33 1.19 BlackRock Liquidity 50 1.17 BlackRock Liquidity 6 .77 BlackRock Liquidity 29 1.16 BlackRock Liquidity 42 1.06 BlackRock Liquidity 33 1.09 BlackRock Liquidity 50 .74 BlackRock Liquidity 29 1.52 BlackRock Liquidity 29 .73 BLF FedTr 42 1.56 BLF TrsTr 50 1.57 BLFTrsTrDlr 50 1.32 BLFT FundDlr 29 1.31 BLFMunCsh 12 1.24 BRInvest 23 1.44 BlackRock Money Mark 23 .74 BLNYMfPCS p 6 1.08 BRSvc 23 1.53 BLFTempFdPCS 29 1.37 BRLiqTrsTAd 50 1.47 BLFM MuniCsh 12 1.49 BLF TempFd 29 1.87 BLFTmpDlr 29 1.62 BLFTmCsDlr 28 1.62 BLFedTrAd 42 1.46 BLCAMunPC p 10 1.01 BlkrkLqTmpAd 29 1.77 BRLiqTmpCR 29 1.47 BLMuAdm 25 1.42 BLF TmpCsh 28 1.87 BLFT TrFund 29 1.56 BLFedAdm 33 1.49 BLMuCshMg 25 1.01 BLFTmCshMg 29 1.37 CNIGovtA p 22 .98 California Tax-Free 1 1.11 CapResFd p 38 1.09 Cash Account Tr, Gov 33 1.42 Cash Account Tr, Gov 33 1.64 Cash Account Trust 33 .78 Cash Account Trust: 29 .44 Cash Acct Tr: Govt & 33 1.55 Cash Acct Tr: Tax Ex 29 1.19 Cash Acct Tr: Tax Ex 29 1.38 Cash Acct Tr: Tax Ex 29 1.42 CashMgtInst 33 1.50 CashResInst 33 1.54 CavanalCshAd 22 1.12 Cavanal Hill Governm 22 1.44 Cavanal Hill Governm 22 1.49 Cavanal Hill Governm 22 1.41 Cavanal Hill U.S. Tr 20 1.43 Cavanal Hill U.S. Tr 20 1.51 Cavanal Hill U.S. Tr 20 1.31 CavanalTrAdm 20 1.01 CitiznSelTreA 50 1.57 CitiznSelTreB 50 1.37 CityNaRoGv p 22 .83 CityNRochGv 22 1.28 Columbia Government 27 1.22 Columbia Government 27 1.22 Columbia Government 27 1.23 Columbia Government 27 1.39 Columbia Government 27 1.23 ColumbiaA 27 1.23 Columbia Z 27 1.22 DWSMSerMgd 33 1.67 DWSMSerInst 33 1.67 DWS MMkt 22 1.45 DWS Variable NAV Mon 20 2.00 DavisGvtA 56 .01 Deutsche Money Marke 22 1.25 Deutsche Money Marke 22 .49 Deutsche Money Marke 22 1.45 DryBasic 23 1.55 DryInsPfGHm 11 1.60 DryInsPfGvP 11 1.35 DryTrsAgcyC 13 1.30 DryResInst 11 1.65 Dreyfus Cash Mgmt Ad 28 1.82 Dreyfus Cash Mgmt In 28 1.92 Dreyfus Cash Mgmt In 28 1.67 Dreyfus Government S 30 1.14 Dreyfus Government S 30 1.29 Dreyfus Government S 30 1.44 Dreyfus Government S 30 1.53 Dreyfus Govt Cash Mg 13 1.60 Dreyfus Govt Cash Mg 13 1.35 Dreyfus Govt Cash Mg 13 1.50 Dreyfus Govt Cash Mg 13 1.20 Dreyfus Institutiona 50 1.62 Dreyfus Institutiona 20 1.82 Dreyfus Institutiona 51 1.27 Dreyfus Institutiona 51 1.52 Dreyfus Institutiona 13 1.60 Dreyfus Instl Prefer 20 1.76 Dreyfus Liquid Asset 26 1.42 Dreyfus Liquid Asset 26 1.00 Dreyfus Municipal Ca 12 1.36 Dreyfus Municipal Ca 12 1.12 Dreyfus New York Mun 19 1.43 Dreyfus New York Mun 19 1.18 Dreyfus Prime Money 50 1.85 Dreyfus Tax Exempt C 8 1.45 Dreyfus Tax Exempt C 8 1.23 Dreyfus Treasury Cas 22 1.54 Dreyfus Treasury Cas 22 1.29 Dreyfus Treasury Cas 22 1.44 Dreyfus Treasury Cas 22 1.15 Dreyfus Treasury Sec 46 1.55 Dreyfus Treasury Sec 46 1.29 Dreyfus Treasury Sec 46 1.45 Dreyfus Treasury Sec 46 1.14 Dreyfus Treasury and 16 1.60 DryfLA 26 1.11 DryInTrAgcHm 13 1.55 DryTrPmCsh I 51 1.56 DryfGenTrPrA 33 .67 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 1.85 FIMMDomII 17 1.70 FIMMDomIII 17 1.60 FIMMGov I 26 1.58 FIMMGovII 26 1.43 FIMMGovIII 26 1.33FIMM Government Port 26 1.62 FIMMMMkt I 23 1.93 FIMMMMktII 23 1.78 FIMMMMktIII 23 1.68 FIMMTrOnlyII p 39 1.39 FIMMTrOnly3 39 1.29 FIMMTrOnly I 39 1.54 FIMM Treasury Only P 39 1.58 FIMM Treasury Portfo 38 1.59 FIMMTry I 38 1.55 FIMMTryII 38 1.40 FIMMTryIII 38 1.30 FedCAMuniII 28 1.05 FedCAMunCS p 28 .70 FedCAMunCap 28 1.35 FedGovOblCp 32 1.44 FedGovOb IS 32 1.56 FedGovOblSv 32 1.32 FedMMEagle 36 1.62 FedNYMun WS 41 1.42 FedPAMu WS 19 1.32 FedPrCshObCp 29 1.72 FedPrVlObSv 1 1.65 FedPrVlOblCp 1 1.80 FedPrVluObl 1 1.90 FedPrCshOblIS 29 1.82 FdPrCshObSv 29 1.57 FedPriOb IS 34 1.90 FedPrObSvc 34 1.70 FedTrstUSTr 26 1.51 FedTrsOb IS 23 1.55 FedTreasObSv 23 1.30 FedTrsOblCp 23 1.45 FedUSTCshSv 47 1.28 FedUSTrsIns 47 1.53 FedVaMuCsCS p 19 .82 Federated Government 32 .59 Federated Government 42 1.22 Federated Government 34 .87 Federated Government 34 .47 Federated Government 34 .47 Federated Government 34 .88 Federated Government 32 .90 Federated Government 32 .70 Federated Government 32 1.59 Federated Institutio 6 1.62 Federated Institutio 36 1.57 Federated Institutio 36 1.72 Federated Institutio 34 1.85 Federated Institutio 36 1.82 Federated Municipal 33 1.05 Federated Municipal 33 1.28 Federated Municipal 33 .81 Federated Municipal 33 .93 Federated Prime Cash 29 .87 Federated Prime Cash 29 1.02 Federated Prime Cash 29 1.12 Federated Prime Cash 29 1.32 Federated Prime Cash 29 1.51 Federated Treasury O 23 1.28 Federated Trust for 26 .81 Federated Trust for 26 .66 FedMstr 20 1.86 FidTrAdvC t 34 .30 Fidelity California 19 1.45 Fidelity California 19 1.20 Fidelity Domestic Po 17 1.80 Fidelity Flex Govern 15 1.75 Fidelity Government 28 .80 Fidelity Government 28 1.05 Fidelity Government 28 1.43 Fidelity Government 28 1.50 Fidelity Government 28 1.06 FidGovPortS 26 1.53 Fidelity Insti Money 23 1.97 Fidelity Insti Money 17 1.89 Fidelity Insti Money 17 1.36 Fidelity Insti Money 38 1.05 Fidelity Insti Money 39 1.04 Fidelity Investments 20 1.91 Fidelity Investments 20 1.82 Fidelity Investments 20 1.62 Fidelity Investments 20 1.72 Fidelity Investments 20 1.87 FidCashRes 27 1.38 FidSpGov 28 1.33 FidSpMM 23 1.68 FidSpUSTr 39 1.30 FidMMPortS 23 1.88 Fidelity Massachuset 22 1.47 Fidelity Massachuset 22 1.22 Fidelity Money Marke 23 1.80 Fidelity New Jersey 51 1.46 Fidelity New Jersey 51 1.22 Fidelity New York AM 23 1.48 Fidelity New York AM 23 1.23 Fidelity SAI Municip 30 1.59 Fidelity Series Gove 26 1.75 Fidelity Tax-Exempt 39 1.39 Fidelity Treasury Mo 34 1.32 Fidelity Treasury On 39 1.49 FidTrPortsS 38 1.50 FidTrsyCR 34 .79 FidTryDly M 34 1.04 FstAmTrObD 29 1.12 FstAmGvObA p 22 .97 FstAmPrObY 17 1.54 FstAmTrObA p 29 .97 FstAmTrObY 29 1.27 First American Gover 22 1.58 First American Insti 17 1.86 First American Treas 29 1.58 First American U.S. 46 1.51 First American U.S. 46 1.11 First American U.S. 46 .96 First American U.S. 46 1.26 FsAmGvObII 22 1.42 FstAmTrObII 29 1.42 FsAmISTrII 46 1.41 FstAmPrObZ 17 1.85 FstAmPrObl 17 1.59 FsAmPrObII 17 1.69 FstAmTrObZ 29 1.54 FstAmTreResA 29 .78 Gabelli U.S. Treasur 52 1.65 Gabelli U.S. Treasur 52 1.61 GabelliUST 52 1.61 GartmrMMPr 37 1.17 GnCAMuB 7 .84 GnTrsAgcy A 28 1.01 GnTrsAgcy R 28 1.21 GnGvSec 33 .94 GeneralB p 24 1.01 General Government S 33 1.22 GnGovB p 33 .74 General Money Market 24 1.42 General Municipal Mo 9 1.15 General Treasury Sec 33 .95 General Treasury Sec 33 1.12 General Treasury and 28 .76 GnMMkt 24 1.24 Goldman Sachs Fds, F 35 1.46 Goldman Sachs Fds, F 35 1.53 Goldman Sachs Financ 37 1.91 Goldman Sachs Financ 37 1.51 Goldman Sachs Financ 37 1.76 Goldman Sachs Financ 27 1.50 Goldman Sachs Financ 27 1.10 Goldman Sachs Financ 27 1.35 Goldman Sachs Financ 26 1.49 Goldman Sachs Financ 26 1.09 Goldman Sachs Financ 26 1.34 Goldman Sachs Financ 40 1.90 Goldman Sachs Financ 40 1.51 Goldman Sachs Financ 40 1.75 Goldman Sachs Financ 38 1.32 Goldman Sachs Financ 38 1.07Goldman Sachs Financ 38 1.47 Goldman Sachs Financ 35 1.06 Goldman Sachs Financ 35 1.31 Goldman Sachs Financ 27 1.57 Goldman Sachs Financ 38 1.54 Goldman Sachs Financ 26 1.56 Goldman Sachs Financ 37 1.98 Goldman Sachs Financ 40 1.98 Goldman Sachs Financ 40 1.85 Goldman Sachs Financ 37 1.86 Goldman Sachs Financ 26 1.44 Goldman Sachs Financ 38 1.42 Goldman Sachs Financ 27 1.45 Goldman Sachs Financ 35 1.41 Goldman Sachs Financ 38 .91 Goldman Sachs Financ 38 .76 Goldman Sachs Financ 38 1.22 Goldman Sachs Financ 35 .93 Goldman Sachs Financ 35 .76 Goldman Sachs Financ 35 1.21 Goldman Sachs Financ 26 .94 Goldman Sachs Financ 26 .79 Goldman Sachs Financ 26 1.24 Goldman Sachs Financ 37 1.66 Goldman Sachs Financ 27 .95 Goldman Sachs Financ 27 .80 Goldman Sachs Financ 27 1.25 Goldman Sachs Financ 40 1.35 Goldman Sachs Financ 40 1.20 Goldman Sachs Financ 40 1.65 Goldman Sachs Financ 37 1.21 Goldman Sachs Financ 37 1.36 Goldman Sachs Financ 27 .60 Goldman Sachs Financ 27 1.35 Goldman Sachs Financ 27 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 32 1.40 Goldman Sachs Invest 32 1.25 Goldman Sachs Invest 32 1.10 Goldman Sachs Invest 13 .54 Goldman Sachs Invest 13 1.29 Goldman Sachs Invest 32 1.65 Goldman Sachs Invest 32 1.90 Goldman Sachs Invest 32 .90 Goldman Sachs Invest 32 1.65 GovTxMgSvc 42 1.27 GovObTR 32 1.06 GovTxMgIS 42 1.51 Government Fund Clas 38 1.46 Government Obligatio 22 1.60 Government Obligatio 22 1.57 GovResFd P 34 .73 HSBC U.S. Government 30 1.49 HSBC U.S. Government 30 1.60 HSBC U.S. Government 30 1.54 HSBC U.S. Government 30 1.56 HSBC U.S. Treasury M 31 1.46 HSBC U.S. Treasury M 31 1.21 HSBC U.S. Treasury M 31 1.57 HSBC U.S. Treasury M 31 1.53 HSBC U.S. Treasury M 31 1.55 HSBCUSGov A 30 1.09 HSBCUSGov D 30 1.24 Harbor Money Market 39 1.41 Harbor 39 1.41 HeritAdm 15 1.72 HeritInst 15 1.85 HewittMM p 42 .26 ING MM A 32 1.35 ING MM I 32 1.35 Invesco Government M 19 1.57 InvescoA5 19 1.21 InvescoC5 p 19 .46 Invesco Tax Exempt C 12 .78 Invesco Tax-Exempt C 12 .81 Investor Cash Tr, Tr 48 1.55 Investor Tax-Exempt 13 1.44 Investor Tax-Exempt 13 1.04 Investor Tax-Exempt 13 1.29 Investor Tax-Exempt 13 1.51 Investor Tax-Exempt 13 1.39 Investor Tax-Exempt 13 .89 Investor Tax-Exempt 13 .74 Investor Tax-Exempt 13 1.19 InvCshTrTrs 48 1.63 Investors Cash Tr, T 48 1.17 Investors Cash Trust 48 1.60 Ivy Cash Management 20 .43 Ivy Cash Management 20 .44 Ivy Cash Management 20 1.41 Ivy Government Money 13 1.06 Ivy Government Money 13 1.30 IvyMonyyC t 13 .15 IvyMnyA 13 1.04 IvyMM B 13 .10 JPMGvMMAg 29 1.51 JPMLqAsR 20 1.36 JPMGvPrem 29 1.32 JPMGvCap 29 1.59 JPMTrPlInv 19 1.26 JPMTrPlRs 19 1.07 JPMorg100 Agcy 46 1.45 JPM100 SecP 46 1.26 JPM100 TrInst 46 1.50 JPMorgan100 46 1.12 JPMLqAstP 20 1.61 JPMorganFed 29 1.13 JPMorFedAgcy 29 1.46 JPMorgFedPr 29 1.27 JPMLqAstAg 20 1.80 JPMLqAstC p 20 1.09 JPMLqAstMrg 20 1.47 JPMLqAstInst 20 1.85 JPMMunInst 6 1.58 JPMMuMorg 6 1.20 JPMNYMuR p 6 1.06 JPMorgPrm 20 1.53 JPMorgPrAgcy 20 1.79 JPMorgPrmPr 20 1.60 JPMTreasC t 19 .80 JPMTrsPlusP 19 1.32 JPMTrsPlsMrg 19 1.18 JPMTrsPlsInst 19 1.56 JPMTrsPlsAg 19 1.51 JPMTrsSecR p 46 1.01 JPMUSGvInst 29 1.56 JPMUSGvtR p 29 1.07 JPMUSGvtMrg 29 1.18 JPMLqAsInv 20 1.55 JPMorgan 100% US Tre 46 1.53 JPMorgan California 6 1.27 JPMorgan California 6 .67 JPMorgan California 6 1.02 JPMFedInst 29 1.51 JPMorgan Institution 6 1.55 JPMorgan Institution 6 1.60 JPMorgan Institution 6 1.58 JPMorgan Institution 6 1.50 JPMorgan Liquid Asse 20 1.88 JPMorgan Municipal M 6 1.09 JPMorgan Municipal M 6 1.53 JPMorgan Municipal M 6 .74 JPMorgan New York Mu 6 1.31 JPMorgan New York Mu 6 .71 JPMorgan New York Mu 6 1.06 JPMPrInst 20 1.84 JPMPrRsv 20 1.35 JPMorgan Prime Money 20 1.89 JPMorgan Prime Money 20 1.87 JPMorgan Prime Money 20 1.08 JPMorgan U. S. Treas 19 1.62 JPMorgan U.S. Govern 29 1.07 JPMorgan U.S. Govern 29 .77 JPMorgan U.S. Govern 29 .72 JPMorgan U.S. Govern 29 1.47 JPMorgan U.S. Treasu 19 1.59 JPMorgan US Governme 29 1.27 Liquid Assets Portfo 15 .98Liquid Assets Portfo 15 1.65 Liquid Assets Portfo 15 1.30 Liquid Assets Portfo 15 1.77 MainStay A 23 1.29 MainStay B 23 1.06 MainStay Money Marke 23 1.06 MainStay Money Marke 23 1.06 ManagersMM 29 1.62 Maryland Tax-Free Mo 32 1.24 Maryland Tax-Free Mo 32 1.18 Meeder Institutional 31 1.80 MeederRetl 32 1.50 ML CMAMn 38 1.19 ML CMATr 45 1.14 MilestnTOInst 30 1.48 MilestnTOInv 30 1.22 MHLIRSel 21 1.86 MMktGS2 44 1.58 MMktGS4 44 1.33 MMktProFdInv 33 .77 MMktProFdSvc 33 .27 Mutual America Insti 23 1.56 Nationwide Governmen 37 .99 NatnwdMMInst 37 1.27 New York Tax-Free Mo 26 1.32 NorthInstGovSel 39 1.52 Northern 27 1.70 NorthernGvSl 39 1.36 Northern Institution 6 1.53 Northern Institution 44 1.50 Northern Institution 39 1.52 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 41

Northern Institution 39 1.52 NorthInstTreas 42 1.55 NorthernUSGv 42 1.38 OppCshResN t 45 1.16 OppenhCshB p 45 1.16 OppenhCshC p 45 1.16 OppCshRes 45 1.15 Oppenheimer Governme 45 1.19 Oppenheimer Institut 45 1.66 Oppenheimer Institut 45 1.62 Oppenheimer Institut 45 1.59 OppMMFd A 45 1.19 PIMCO Government Mon 9 1.48 PIMCO Government Mon 9 1.48 PIMCO Government Mon 9 1.53 PIMCO Government Mon 9 1.63 PIMCO Government Mon 9 1.64 PIMCO Government Mon 9 1.63 PNC Government Money 25 1.48 PNC Gov A 25 1.44 PNC Gov I 25 1.54 PNC TrA p 37 1.39 PNC Tr I 37 1.49 PNC Treasury Plus Mo 40 1.41 PNC Treasury Plus Mo 40 1.32 PW PACE P 23 1.15 PhoenixMM A 16 .01 Pioneer U.S. Governm ... 1.17 Pioneer U.S. Governm ... .62 PionrCs ... 1.02 PremGvtMP 20 1.59 PremierPort 16 1.85 Premier Portfolio Pe 16 1.31 Premier Portfolio Pr 16 1.55 Premier Portfolio Re 16 1.71 Premier Portfolio Re 16 .98 PrimeObTR 34 1.40 PruMMartD 35 1.17 PruMMrtZ 35 1.35 Prudential Governmen 35 1.17 Prudential Governmen 35 1.16 Prudential Governmen 35 1.21 PruInstMM A 16 1.78 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnm MMA 16 1.46 Putnam Money Market 16 .01 Putnam Money Market 16 .01 Putnam Money Market 16 .01 PutnmMMC t 16 .01 RBCGvRBCI1 31 1.55 Retail Prime Obligat 17 1.90 Retail Prime Obligat 17 1.74 Retail Prime Obligat 17 1.84 Retail Prime Obligat 17 1.59 Retail Prime Obligat 17 1.64 Retail Prime Obligat 17 1.29 Rydex U.S. Governmen 42 .75 SEI DITGovA 38 1.46 SEI DITGvIIA 52 1.53 SEI DITTrsA 39 1.49 SEI DITTrIIA 42 1.51 STI CshRes 27 1.38 STIC Prime Portfolio 12 1.64 STIC Prime Portfolio 12 .93 STIC Prime Portfolio 12 1.25 STIC Prime Portfolio 12 1.72 STIT Liquid Assets 15 1.55 STIT STIC Prime Por 12 1.50 STIT Government & Ag 25 1.57 STIT Government & Ag 25 1.30 STIT Liquid Assets P 15 1.82 STIT STIC Prime Port 12 1.76 STIT Tax-Free Cash R 12 1.26 STIT Tax-Free Cash R 12 1.47 STIT Treasury Obliga 41 1.59 STIT Treasury Obliga 41 1.55 STIT Treasury Obliga 41 1.34 STIT Treasury Portfo 43 1.30 STIT Treasury Portfo 43 1.57 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 30 1.50 SchwbACR 30 1.43 SchwbCshRes 27 1.35 Schwab Government Mo 25 1.37 SchwbInv 28 1.65 SchwbRetAdv 31 1.66 Schwab Retirement Go 37 1.53 Schwab Treasury Obli 12 1.34 Schwab U.S. Treasury 15 1.32 SchbValAdv 30 1.67 SchwValAdUlt 30 1.82 Schwab Variable Shar 30 1.80 SchwbGv 25 1.11 SchbMM 6 1.47 Schb UST 15 1.12 SentinelGov A 12 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 23 1.93 State Street Insti L 17 1.35 State Street Insti T 26 1.26 State Street Insti T 26 1.61 State Street Insti T 31 1.59 State Street Insti U 22 1.63 State Street Insti U 22 1.28 State Street Institu 22 1.67State Street Institu 22 1.60 State Street Institu 26 1.53 State Street Institu 31 1.51 State Street Institu 22 1.55 State Street Institu 22 1.38 State Street Institu 31 1.24 State Street Institu 22 1.65 State Street Institu 26 1.56 State Street Institu 23 1.87 State Street Institu 23 1.84 State Street Institu 23 1.68 State Street Treasur 26 1.65 SunAmMMA 37 .01 T. Rowe Price Govern 40 1.44 T. Rowe Price Instit 36 1.73 T. Rowe Price Tax-Ex 39 1.23 TDAM California Muni 19 .79 TDAM Insti U.S. Gov 48 1.24 TDAM Insti U.S. Gove 48 1.49 TDAM Institutional T 45 .72 TDAM Institutional T 45 1.24 TDAM Institutional U 48 .84 TDAMMMInv 53 1.28 TDAMMMkPr 53 1.28 TDAM Money Market Po 53 1.38 TDAM Money Market Po 53 1.18 TDAM Municipal Portf 32 .77 TDAM New York Munici 12 .89 TDAM U.S. Government 33 .93 TDAMUSGv 33 1.03 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 4 1.54 TRowPRF 40 1.29 TRowUST 1 1.31 Thriv MM Inst 32 1.27 Thriv MMk A 32 1.19 TreasObTR 23 1.05 Treasury Obligations 29 1.56 Treasury Portfolio P 42 1.50 U.S. Government Mone 46 .55 U.S. Government Mone 46 1.06 U.S. Government Mone 46 1.76 U.S. Treasury Money 1 1.42 UBS Prime Investor F 16 1.50 UBS Prime Preferred 16 1.80 UBS Prime Reserves F 16 1.76 UBS RMA Government M 24 1.24 UBS Select Governmen 24 1.60 UBS Select Governmen 24 1.29 UBS Select Governmen 24 1.56 UBS Select Governmen 24 1.54 UBS Select Prime Inv 21 1.55 UBS Select Prime Pre 21 1.90 UBS Select Treasury 25 1.48 UBS Select Treasury 25 1.50 UBS Select Treasury 25 1.23 UBS Select Treasury 25 1.54 UBS Tax-Free Institu 6 1.48 UBS Tax-Free Investo 6 1.21 UBS Tax-Free Preferr 6 1.52 US Government Money 31 .74 US Government Money 31 1.45 USAA Mutl 26 1.45 USAA Treas 41 1.34 VALIC MMktI 33 .01 VALIC MMkII 33 .01 VangAdmTry 46 1.62 VangFdl 42 1.58 VangPr 40 1.82 VangPrInst 40 1.88 Voya Government Mone 32 1.35 Voya Government Mone 32 1.35 Voya Government Mone 32 .34 Voya Government Mone 32 1.35 Voya Liquid Assets P 33 1.21 Voya Liquid Assets P 33 1.46 Voya Liquid Assets P 33 1.06 Voya Money Market Po 33 1.41 Voya Money Market Po 33 1.26 WA Select Tax Free R 11 1.50 WF 100% Treasury Mon 31 1.48 WF Government Money 23 1.58 Wells Fargo 100% Tre 31 1.38 WellsFargo A 15 1.39 WFCashInvAd 15 1.71 WFCashInst 15 1.84 Wells Fargo Cash Inv 15 1.91 Wells Fargo Fd, Trea 19 1.31 WFGovAdm 23 1.38 WFGvtMMA 23 1.11 Wells Fargo Heritage 15 1.92 Wells Fargo Heritage 15 1.62 WellsFargoI 100 31 1.18 WellsFargoInsCsh 15 1.54 WellsFargoInsGv 23 1.22 Wells Fargo Money Ma 15 1.83 Wells Fargo Money Ma 15 1.53 Wells Fargo Municipa 6 1.53 WellsF100TrA 31 1.03 WellsFargo TrsyS 19 1.21 WellsFargoTrsyA 19 1.04 WellsFargo TrsyI 19 1.46 WFGvMMInst 23 1.52 Western Asset Govern 45 1.04 Western Asset Govern 45 .77 WA GvtRsvA 45 1.16 WAInstGvInst 45 1.61 Western Asset Insti 58 1.46 Western Asset Insti 46 1.77 Western Asset Instit 45 1.56 Western Asset Instit 45 1.56 Western Asset NY Tax 9 1.11 Western Asset Prime 32 1.47 Western Asset Tax Fr 11 .61 Western Asset Tax Fr 11 1.11 Western Asset US Tre 58 .72 WstnUSTrN 58 1.11WstnInstLqRsI 46 1.82 WstnPrmLiq 46 1.53 WstnInstUSTR 58 1.52 WstnPrmUSTR 58 1.26 Wilm GovSel 39 1.34 Wilm TrAdm 36 1.05 Wilm TrSvc 36 .90 Wilm TrSvc 36 1.30 Wilm GovAdm 39 1.09 Wilmington U.S. Gove 39 .94 WilmUSGov 39 1.44Tax ExemptAIMTx 12 .68 AmC CATF 13 1.27 AmC TF 9 1.33 BMO TaxF I p 11 1.57 BMO TaxF Y 11 1.32 BNYMelNMuM 13 1.43 BLMunFdPCS p 25 1.04 BRLM Muni 25 1.52 BRF NYMuni 6 1.57 BRFCAMuni 10 1.49 CashActTxEMgd 29 1.26 FIMMTxExII 32 1.38 FIMMTxEx3 32 1.28 FIMMTxExI 32 1.53 FedCAMuniSv 28 1.20 FedCAMu WS 28 1.45 FedGAMuCsh 10 1.34 FedMAMuCS p 31 .72 FedMAMuniSv 31 1.13 FedMuObl A 33 1.62 FedMuOblCap 33 1.53 FedMunOblSv 33 1.37 FedNYMuCSv 41 1.20 FedNYMuCS p 41 .73 FedNYMuCsII 41 .97 FedPAMuniCS 19 .73 FedPAMuCsSv 19 1.12 FedTaxFObWS 31 1.57 FedTxFrObSv 31 1.32 FedMuniSvc 19 1.21 FedTxF c 6 1.67 FidCA 21 1.23 FidCT 43 1.24 FidMA 29 1.19 FidMI 27 1.21 FidMuMM 40 1.32 FidNJ 49 1.14 FidNY 29 1.19 FidOH 52 1.18 FidPA 25 1.22 FidSpCA 19 1.35 FidSpMA 22 1.37 FidSpNJ 51 1.36 FidSpNY 23 1.37 FidTEDly M 39 1.02 FidAZ 14 1.28 Fid TECR 39 .77 FidTxEx MM 39 1.27 FidTaxExPortS 32 1.48 FinSq TEF 13 1.54 FstAmTFA 25 .95 FstAmTxFY 25 1.25 FsAmTxFObII 25 1.40 FstAmTFObZ 25 1.50 GenNJMun 23 .91 GenNYMuB 19 .98 GnMuB p 9 .70 GnNYMuB p 19 .59 GnCalMu 7 1.06 JPMMuMMP 6 1.34 JPMorganCA 6 1.13 JPMorganNY 6 1.17 JPMorganTF 9 1.13 JPMorg TFPr 9 1.27 JPMTxFrR p 9 1.02 JPMorgTFAgcy 9 1.46 JPMTxFrInst 9 1.51 NYTxFrMMI 20 1.92 NortnInstMuni 6 1.53 NorthernMun 8 1.36 PremierTxEx 10 1.55 SchwAMTTxF 10 1.21 SchwNYMuVA 13 1.42 SchwNYMuSw 13 1.17 SchwTxFValAd 10 1.43 ShwbTE 12 1.33 SchwabTxEx 12 1.43 Schwb CA 13 1.16 ScudTECshInst 29 1.42 TDAMCAMu 19 .89 TDAMMuni 32 .87 TDAMNYMu 12 .99 TRowSumMu 43 1.17 TRowCA c 1 .89 TRowNY c 26 1.10 TRowTE c 39 1.16 USAATxEx 19 1.19 VangNJ 42 1.45 VangCA 26 1.44 VangPA 17 1.52 VangNY 23 1.50 VangTxEx 28 1.52 WFAMuCshM 6 1.63 WFA MuCsMSv 6 1.38 WFNatInstMM 6 1.60 WFNtTFMMSv 6 1.35 WellsFargoNat 6 1.50 WellsF NTFA 6 1.16 WstnFTxR N 11 .96 WstnInstTxFR 11 1.55 WstnNYTxR N 9 .96 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 1.58 .88 May 18 p 99.29 99.30 1.66 1.00 May 18 p 99.30 99.31 1.65 2.38 May 18 p 100.01 100.02 1.71 1.13 Jun 18 p 99.29 99.30 1.66 .63 Jun 18 p 99.25 99.26 1.80 1.38 Jun 18 p 99.29 99.30 1.81 2.38 Jun 18 p 100.03 100.04 +0.01 1.79 .88 Jul 18 p 99.25 99.26 1.79 1.38 Jul 18 f 100.22 100.23 1.38 Jul 18 p 99.28 99.29 1.85 2.25 Jul 18 p 100.03 100.04 1.84 1.00 Aug 18 p 99.23 99.24 1.87 4.00 Aug 18 p 100.19 100.20 1.88 .75 Aug 18 p 99.19 99.20 1.91 1.50 Aug 18 p 99.27 99.28 1.91 1.00 Sep 18 p 99.20 99.21 1.95 .75 Sep 18 p 99.15 99.16 1.99 1.38 Sep 18 p 99.24 99.25 1.97 .88 Oct 18 p 99.15 99.16 1.99 .75 Oct 18 p 99.12 99.13 +0.01 2.02 1.25 Oct 18 p 99.19 99.20 2.02 1.75 Oct 18 p 99.27 99.28 2.02 1.25 Nov 18 p 99.18 99.19 2.04 3.75 Nov 18 p 100.28 100.29 2.07 1.00 Nov 18 p 99.12 99.13 +0.01 2.08 1.25 Nov 18 p 99.16 99.17 2.09 1.38 Nov 18 p 99.18 99.19 -0.01 2.08 1.25 Dec 18 p 99.15 99.16 2.10 1.00 Dec 18 p 99.13 99.14 2.14 1.38 Dec 18 p 99.15 99.16 2.15 1.50 Dec 18 p 99.18 99.19 2.13 1.13 Jan 19 p 99.08 99.09 2.16 2.13 Jan 19 f 101.11 101.12 .21 1.13 Jan 19 p 99.06 99.07 2.19 1.25 Jan 19 p 99.09 99.10 2.18 1.50 Jan 19 p 99.15 99.16 2.19 .75 Feb 19 p 98.27 98.28 2.20 2.75 Feb 19 p 100.13 100.14 2.21 8.88 Feb 19 k 105.09 105.10 2.11 1.13 Feb 19 p 99.03 99.04 +0.01 2.22 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 2.25 1.25 Mar 19 p 99.03 99.04 +0.01 2.25 1.50 Mar 19 p 99.10 99.11 +0.01 2.26 1.63 Mar 19 p 99.13 99.14 2.26 .13 Apr 19 f 99.18 99.19 .58 .88 Apr 19 p 98.22 98.23 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 2.29 3.13 May 19 p 100.26 100.27 2.30 1.13 May 19 p 98.23 98.24 2.32 1.25 May 19 p 98.28 98.29 2.31 1.50 May 19 p 99.04 99.05 2.30 1.00 Jun 19 p 98.15 98.16 2.33 1.25 Jun 19 p 98.24 98.25 2.32 1.63 Jun 19 p 99.06 99.07 2.33 .75 Jul 19 p 98.03 98.04 2.34 1.88 Jul 19 f 102.06 102.07 -0.01 .05 .88 Jul 19 p 98.05 98.06 2.36 1.63 Jul 19 p 99.03 99.04 2.35 .75 Aug 19 p 97.30 97.31 2.37 3.63 Aug 19 p 101.18 101.19 2.37 8.13 Aug 19 k 107.09 107.10 -0.01 2.36 1.00 Aug 19 p 98.06 98.07 2.38 1.25 Aug 19 p 98.16 98.17 -0.01 2.38 1.63 Aug 19 p 99.00 99.01 2.38 .88 Sep 19 p 97.30 97.31 2.39 1.00 Sep 19 p 98.01 98.02 -0.01 2.40 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 -0.01 2.41 1.25 Oct 19 p 98.09 98.10 2.41 1.50 Oct 19 p 98.21 98.22 2.42 1.00 Nov 19 p 97.27 97.28 2.42 3.38 Nov 19 p 101.13 101.14 2.43 1.00 Nov 19 p 97.25 97.26 2.43 1.50 Nov 19 p 98.30 98.31 2.43 1.50 Nov 19 p 98.18 98.19 2.43 1.38 Dec 19 p 98.10 98.11 2.43 1.13 Dec 19 p 97.28 97.29 +0.01 2.43 1.63 Dec 19 p 98.21 98.22 2.44 1.88 Dec 19 p 99.02 99.03 -0.01 2.44 1.38 Jan 20 f 101.20 101.21 -0.01 .42 1.38 Jan 20 f 98.06 98.07 -0.01 2.45 1.25 Jan 20 p 97.30 97.31 2.45 1.38 Jan 20 p 98.05 98.06 2.45 2.00 Jan 20 p 99.07 99.08 2.45 3.63 Feb 20 p 102.00 102.01 -0.01 2.46 8.50 Feb 20 k 110.19 110.20 -0.01 2.41 1.38 Feb 20 p 98.01 98.02 2.47 1.25 Feb 20 p 97.25 97.26 -0.01 2.48 2.25 Feb 20 p 99.19 99.20 2.47 1.13 Mar 20 p 97.15 97.16 2.48 1.38 Mar 20 p 97.30 97.31 2.49 2.25 Mar 20 p 99.18 99.19 2.48 1.50 Apr 20 p 98.03 98.04 2.50 .13 Apr 20 f 99.04 99.05 -0.02 .56 1.13 Apr 20 p 97.10 97.11 -0.01 2.51 1.38 Apr 20 p 97.26 97.27 2.50 2.38 Apr 20 p 99.24 99.25 -0.01 2.49 1.50 May 20 p 98.00 98.01 2.51 3.50 May 20 p 101.30 101.31 2.52 8.75 May 20 k 112.17 112.18 -0.01 2.40 1.38 May 20 p 97.22 97.23 2.52 1.50 May 20 p 97.30 97.31 2.52 1.50 Jun 20 p 97.28 97.29 -0.01 2.52 1.63 Jun 20 p 98.03 98.04 -0.01 2.53 1.88 Jun 20 p 98.20 98.21 2.53 1.25 Jul 20 f 102.02 102.03 -0.01 .31 1.50 Jul 20 p 97.24 97.25 -0.01 2.55 1.63 Jul 20 p 97.31 98.00 -0.01 2.55 2.00 Jul 20 p 98.25 98.26 -0.01 2.55 1.50 Aug 20 p 97.21 97.22 -0.01 2.55 2.63 Aug 20 p 100.05 100.06 -0.01 2.55 8.75 Aug 20 k 113.24 113.25 -0.01 2.53 1.38 Aug 20 p 97.10 97.11 -0.01 2.57 2.13 Aug 20 p 99.00 99.01 -0.01 2.57 1.38 Sep 20 p 97.09 97.10 -0.01 2.56 1.38 Sep 20 p 97.06 97.07 -0.01 2.58 2.00 Sep 20 p 98.20 98.21 -0.01 2.58 1.63 Oct 20 p 97.23 97.24 -0.01 2.58 1.38 Oct 20 p 97.02 97.03 -0.01 2.59 1.75 Oct 20 p 97.31 98.00 -0.01 2.60 1.75 Nov 20 p 97.30 97.31 -0.01 2.59 2.63 Nov 20 p 100.02 100.03 -0.01 2.60 1.63 Nov 20 p 97.18 97.19 -0.01 2.60 2.00 Nov 20 p 98.16 98.17 -0.01 2.60 1.88 Dec 20 p 98.06 98.07 -0.01 2.60 1.75 Dec 20 p 97.25 97.26 -0.01 2.61 2.38 Dec 20 p 99.12 99.13 -0.01 2.61 2.00 Jan 21 p 98.13 98.14 -0.01 2.61 1.13 Jan 21 f 101.20 101.21 .51 1.38 Jan 21 p 96.22 96.23 -0.01 2.62 2.13 Jan 21 p 98.22 98.23 -0.01 2.62 2.25 Feb 21 p 99.00 99.01 -0.01 2.62 3.63 Feb 21 p 102.22 102.23 -0.01 2.62 7.88 Feb 21 k 114.06 114.07 -0.01 2.57 1.38 Feb 21 p 95.29 95.30 -0.01 2.63 2.00 Feb 21 p 98.09 98.10 -0.01 2.63 2.38 Mar 21 p 99.10 99.11 -0.01 2.63 1.25 Mar 21 p 96.04 96.05 2.64 2.25 Mar 21 p 98.29 98.30 -0.01 2.64 .13 Apr 21 f 98.18 98.19 .61 2.38 Apr 21 p 99.09 99.10 -0.01 2.63 1.38 Apr 21 p 96.11 96.12 -0.01 2.65 2.25 Apr 21 p 98.27 98.28 -0.01 2.65 3.13 May 21 p 101.11 101.12 -0.01 2.66 8.13 May 21 k 115.30 115.31 -0.01 2.63 2.00 May 21 p 98.01 98.02 -0.01 2.66 1.13 Jun 21 p 95.10 95.11 -0.01 2.68 2.13 Jun 21 p 98.11 98.12 -0.01 2.67 .63 Jul 21 f 100.17 100.18 .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 98.06 98.07 -0.02 2.69 8.13 Aug 21 k 117.05 117.06 -0.02 2.65 1.13 Aug 21 p 95.00 95.01 -0.01 2.70 2.00 Aug 21 p 97.25 97.26 -0.01 2.70 1.13 Sep 21 p 94.28 94.29 -0.01 2.70 2.13 Sep 21 p 98.03 98.04 -0.02 2.70 1.25 Oct 21 p 95.05 95.06 -0.01 2.70 2.00 Oct 21 p 97.21 97.22 2.71 2.00 Nov 21 p 97.21 97.22 2.70 8.00 Nov 21 k 117.27 117.28 -0.01 2.68 1.75 Nov 21 p 96.23 96.24 -0.01 2.71 1.88 Nov 21 p 97.06 97.07 -0.01 2.70 2.00 Dec 21 p 97.16 97.17 2.72 2.13 Dec 21 p 97.30 97.31 -0.01 2.72 .13 Jan 22 f 98.10 98.11 +0.02 .58 1.50 Jan 22 p 95.20 95.21 -0.01 2.73 ARCResources 112095 14.69 14.31 14.32 -.40 AdvOil Gas 90156 4.20 4.09 4.09 -.07 AgnicoEagle 59916 55.96 53.99 54.03 -2.42 Aimia Inc 161325 2.25 2.09 2.21 +.12 AirCdaV VV 217964 26.10 25.24 25.24 +.23 AlimntatnBSV 89873 57.49 55.50 55.51 -1.20 AltaGasLtd 59829 24.93 24.45 24.75 +.35 AphriaInc J 393797 10.22 9.81 10.03 +.22 AthabascaOil 365508 1.60 1.52 1.52 -.07 AuroraCannabi 893165 8.20 7.68 8.09 +.44 B2GoldCorpo 177181 3.69 3.63 3.69 -.01 BCE Inc 115881 55.18 54.49 54.49 -.54 BarrickGold 208047 17.56 17.18 17.28 -.39 BaytexEnergy 691227 5.83 5.40 5.75 +.20 BeloSunMngo 59047 .30 .28 .28 -.01 BirchcliffEng 207856 4.69 4.48 4.65 +.09 Bk NS 191977 79.73 78.88 78.92 -.29 BkMontreal 126245 98.25 97.41 97.51 -1.00 BlackPearlo 98174 1.42 1.38 1.39 +.01 BlackberryLtd 115959 13.59 13.37 13.44 -.05 BombardirBSV 789873 4.03 3.97 3.97 -.02 BonavistaEgy 121410 1.60 1.54 1.58 +.05 BrookdALV 83496 51.25 50.86 50.89 +.09 CIBC 129856 112.55 111.74 111.83 -.29 CIFinancial 71066 27.19 26.94 27.02 -.17 CamecoCorp 138768 13.64 13.14 13.52 +.30 CanopyGrowth 434159 30.12 27.50 30.11 +2.77 CardinalEngy 78644 5.24 5.16 5.18 -.07 CdnNatRail 116245 101.00 99.14 99.17 -1.48 CdnNatRes 266203 46.51 45.83 46.32 +.21 CelesticaSV 66324 14.92 14.49 14.78 +.47 CenovusEngy 553441 13.07 12.68 12.86 +.04 CenterraGld 86649 7.88 7.73 7.84 -.05 CequenceEgy 55853 .06 .05 .06 ... ChaliceGoldO 72801 .14 .14 .14 -.01 ChorusAvaitio 185606 8.03 7.70 7.70 -.32 CineplexInc 58454 30.20 29.82 30.01 +.04 CrescentPnt 342430 11.40 11.17 11.25 -.17 CrewEngy 60120 2.63 2.54 2.61 -.02 DelphiEngy 75930 1.02 .98 .98 -.02 DetourGoldo 464340 9.98 9.17 9.28 -.77 ECNCapitalCo 65855 3.43 3.38 3.40 -.02 EldoradoGld 79889 1.23 1.19 1.22 -.01 ElementFin 214526 4.97 4.83 4.85 -.09 EmeraInc 65894 40.72 39.99 39.99 -1.14 EnCanaCorp 344428 16.19 15.79 15.99 -.03 EnbridgeInc 366185 39.05 38.17 38.89 +.85 EnerplusCorp 168747 14.94 14.71 14.90 -.07 FirstQntumo 303076 18.89 17.45 18.50 +.65 Fortis Inc 91291 43.59 42.99 43.10 -.22 FortuneMino 75039 .26 .24 .26 ... FrstMajSvro 61144 8.57 8.31 8.34 -.34 GildanActive 59224 38.23 37.38 37.40 -.78 GoldcorpInc 212449 17.53 17.04 17.04 -.55 GranTierrao 87864 4.24 4.18 4.23 +.03 H RRealUn 86539 20.80 20.50 20.62 -.01 Horzn500Bear 83760 4.44 4.34 4.44 +.07 HrznCrdOilBl 152277 10.91 10.30 10.62 +.05 HrznCrdOilBr 212457 5.39 5.11 5.24 -.03 HrznNatGsBr 58393 14.93 14.53 14.57 +.15 HrznNtGsBul 125101 3.68 3.58 3.67 -.04 HudBayMnrls 199623 9.19 8.91 8.97 -.02 HuskyEngy 124194 18.04 17.61 17.96 +.33 HydroOneLimi 56601 20.51 20.35 20.39 -.06 ISharesS P60 231923 23.39 23.23 23.23 -.09 IShrsCapEngy 207923 12.75 12.58 12.67 +.02 IamgoldCorp 103723 7.05 6.93 7.02 -.08 ImperialOil 115181 40.37 39.52 39.93 +.22 InterPipeline 64034 23.32 23.12 23.15 -.01IvanhoeAo 149536 2.70 2.62 2.65 +.01 KatangaMng 955880 .93 .70 .78 -.20 KinrossGold 227347 5.08 4.97 4.97 -.11 Kirklandlake 76251 22.68 21.67 22.40 +.60 KlondexMineo 85428 3.19 3.08 3.14 +.01 LucaraDmndo 106002 2.11 2.03 2.03 -.05 LundinMng 305197 8.63 8.23 8.50 +.24 MEGEnergy 208368 6.74 6.45 6.64 +.14 MagnaInt l 89833 76.94 75.74 75.83 -.91 MandalayReso 800468 .24 .20 .21 ... ManulifeFin 270430 24.50 24.22 24.23 -.20 MedReleafCorp 73138 21.13 20.04 21.06 +1.16 Metro Inc 59056 41.57 40.74 40.74 -.65 NatBkCan 77782 61.82 60.98 60.98 -.33 NemaskaLithiu 79848 1.32 1.28 1.30 +.03 NeovascInc 1047910 .06 .05 .05 ... NevsunReso 97996 3.59 3.48 3.58 ... New Gold 111437 3.04 2.98 3.01 -.09 NexGenEnergy 59816 2.64 2.53 2.56 -.01 NutrienLtd 80330 59.88 58.44 58.45 -.98 NuvistaEngy 61231 8.45 8.30 8.43 -.01 ObsidianEnerg 113591 1.46 1.42 1.42 -.03 OceanaGoldCrp 259282 3.46 3.37 3.46 +.03 PaintedPonyE 84533 2.81 2.69 2.80 -.02 PembinaPipe 120112 41.31 40.89 40.89 -.11 PengrowthEgy 58366 1.19 1.13 1.15 -.04 PotashRidgeJ 261597 .10 .10 .10 -.01 PowerCorpSV 72648 30.80 30.41 30.51 -.17 PrairieSkyRyl 56914 28.85 28.42 28.47 -.13 PrecisionDrl 266511 4.65 4.42 4.58 +.12 Prometico 84018 .82 .77 .79 +.02 PureIndREIT 161168 8.08 8.06 8.08 +.01 PwrFinCorp 62428 33.52 33.30 33.31 -.12 QuaterhillInc 58882 1.97 1.93 1.93 -.04 RagingRiver 150369 7.23 7.05 7.14 +.04 RioCanRlUn 112998 23.37 23.16 23.35 +.05 RogersCommB 85606 61.00 60.54 60.61 -.27 RoxgoldInc J 61497 1.20 1.15 1.16 ... RoyalBank 189339 98.81 97.62 97.64 -.51 STARDIAMONDC 58868 .20 .19 .19 -.01 SemafoInc o 114988 4.05 3.94 3.98 -.09 SevenGenClA 78879 18.63 17.99 18.32 -.32 ShawCommBNV 68267 26.66 26.39 26.39 -.18 SherrittIntl 314759 1.26 1.16 1.22 +.07 SilverBullRe 71899 .21 .20 .20 -.01 Silvercorpo 61789 3.61 3.48 3.50 -.21 SpartanEngyCo 163964 6.45 6.32 6.36 -.01 SunLifeFin 77723 53.63 53.00 53.00 -.32 SuncorEngy 289086 49.50 48.61 49.10 +.19 SurgeEnergyo 78968 2.41 2.35 2.39 -.01 T D Bank 290236 72.76 72.08 72.11 -.15 TahoeReso 104989 6.55 6.30 6.47 +.07 TeckResLimit 180523 32.69 31.82 32.23 +.36 Telus Corp 97316 46.48 45.94 45.95 -.05 ThomsonReuter 85875 51.92 51.60 51.63 -.06 TransCdaCorp 194608 54.79 53.90 54.44 -.14 TreasuryMtlo 57290 .47 .42 .44 -.02 TrevaliMngo 67276 1.19 1.16 1.19 +.03 TricanWell 205398 3.45 3.31 3.42 +.05 TurquoiseHill 59321 3.90 3.80 3.80 -.07 UEXCorpo 124012 .32 .28 .28 -.01 ValeantPharma 109339 23.78 23.11 23.18 +.13 WesternForst 155359 2.85 2.76 2.77 -.03 WheatonPrecio 81531 27.25 26.65 26.65 -.73 WhitecapReso 123310 9.42 9.28 9.30 -.05 YamanaGld 274923 3.84 3.67 3.69 -.20 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Jan 22 p 96.31 97.00 -0.01 2.73 2.00 Feb 22 p 97.13 97.14 2.72 1.75 Feb 22 p 96.15 96.16 2.73 1.88 Feb 22 p 96.29 96.30 2.73 1.75 Mar 22 p 96.11 96.12 2.74 1.88 Mar 22 p 96.26 96.27 2.74 .13 Apr 22 f 97.29 97.30 +0.02 .66 1.75 Apr 22 3p 96.08 96.09 2.75 1.88 Apr 22 p 96.23 96.24 2.75 1.75 May 22 p 96.07 96.08 2.74 1.88 May 22 p 96.21 96.22 2.74 1.88 May 22 p 96.05 96.06 2.75 1.75 Jun 22 p 96.02 96.03 2.75 2.13 Jun 22 p 97.18 97.19 2.75 .13 Jul 22 f 98.10 98.11 +0.02 .53 1.88 Jul 22 p 96.16 96.17 +0.01 2.75 2.00 Jul 22 p 97.01 97.02 +0.01 2.74 1.63 Aug 22 p 95.15 95.16 +0.02 2.75 7.25 Aug 22 k 118.09 118.10 -0.01 2.70 1.63 Aug 22 p 95.13 95.14 +0.01 2.75 1.88 Aug 22 p 96.14 96.15 +0.02 2.75 1.75 Sep 22 p 95.26 95.27 +0.01 2.76 1.88 Sep 22 p 96.11 96.12 +0.02 2.76 1.75 Oct 22 p 96.08 96.09 +0.01 2.76 2.00 Oct 22 p 96.24 96.25 +0.01 2.77 1.63 Nov 22 p 95.04 95.05 +0.01 2.77 7.63 Nov 22 k 120.26 120.27 2.72 2.00 Nov 22 p 96.23 96.24 +0.02 2.76 2.13 Dec 22 p 97.05 97.06 +0.02 2.78 .13 Jan 23 f 97.20 97.21 +0.02 .63 1.75 Jan 23 p 95.14 95.15 +0.02 2.78 2.38 Jan 23 p 98.06 98.07 +0.01 2.78 2.00 Feb 23 p 96.16 96.17 +0.01 2.78 7.13 Feb 23 k 119.14 119.15 2.76 1.50 Feb 23 p 94.07 94.08 +0.02 2.79 2.63 Feb 23 p 99.09 99.10 +0.01 2.78 1.50 Mar 23 p 94.03 94.04 +0.02 2.79 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 15.22 +.2 +.1 +4.8/B IntrmDvrsMnA m MS 14.06 -.3 -1.3 +.8/B IntrmDvrsMnC m MS 14.06 -.3 -1.5 .../E LgCpGrA m LG 49.22 +1.0 +3.0 +13.7/A LgCpGrAdv LG 53.51 +1.0 +3.1 +14.0/A LgCpGrC m LG 37.17 +.9 +2.8 +12.9/B LgCpGrI LG 53.23 +1.0 +3.1 +14.0/A LgCpGrK b LG 50.08 +1.0 +3.0 +13.6/A LtdDurHiIncAdv HY 10.23 +.4 +.4 +3.5/C MuniBdInfStr1 b MS 10.12 -.1 -.3 +1.7/A MuniBdInfStr2 MS 10.13 ... -.3 +1.8/A MuniBdInfStrA m MS 10.16 -.1 -.4 +1.6/A MuniBdInfStrAdv MS 10.17 ... -.2 +1.8/A MuniIncCAA m MF 10.96 -.5 -1.4 +2.1/B MuniIncCAAdv MF 10.96 -.4 -1.3 +2.4/A MuniIncIIArznA m SI 10.89 -.4 -1.3 +2.6/A MuniIncIIMAA m MT 11.00 -.5 -1.6 +1.9/B MuniIncIIMINA m SM 10.04 -.4 -1.5 +1.9/B MuniIncIINJA m MJ 9.56 -.3 -1.5 +2.8/B MuniIncIIOhioA m MO 9.76 -.4 -1.5 +2.3/A MuniIncIIPEA m MP 10.28 -.2 -1.3 +2.4/B MuniIncIIVIA m SI 10.91 -.4 -1.3 +2.3/A MuniIncNYA m MN 9.74 -.4 -1.7 +2.2/A MuniIncNYAdv MN 9.74 -.4 -1.6 +2.5/A MuniIncNYC m MN 9.73 -.4 -1.9 +1.5/C MuniIncNtnA m MI 10.06 -.4 -1.6 +2.4/A MuniIncNtnAdv MI 10.06 -.3 -1.5 +2.7/A MuniIncNtnC m MI 10.05 -.3 -1.8 +1.7/C ReltvValA m LV 5.79 +.7 -.7 +9.7/A ReltvValAdv LV 5.84 +.9 -.7 +10.0/A ReltvValC m LV 5.78 +.9 -.9 +8.9/A SelUSEqAdv LB 16.71 -.2 -.3 +10.6/A SelUSLSA m LO 12.55 +.1 -.5 +5.1/B SelUSLSAdv LO 12.74 +.1 -.4 +5.4/B SelUSLSC m LO 12.02 ... -.7 +4.3/C ShortDurPlus CS 11.55 ... -.3 +.3/D SmCpGrA m SG 54.27 +.1 +5.3 +12.8/A SmCpGrI SG 58.76 +.1 +5.3 +13.1/A SstnlGlbThtcA m WS 116.35 -.5 -.9 +10.1/A SstnlGlbThtcAdv WS 123.18 -.5 -.8 +10.4/A SustIntlThtcA m FG 19.17 -1.0 -1.7 +3.8/E TxMgAlMktIncA m CA 12.42 +.8 -2.5 +2.6/E TxMgWtAprStrAdv WS 16.19 +.2 +.1 +7.1/C TxMgdIntl FB 18.52 ... +.4 +5.8/A AAMInsgtSelIncI x TW 9.87 -.6 -2.5 +2.7/BABAllMktRlRet1 b IH 8.93 +3.1 +.9 +.7/E AllMktTRA m MA 14.70 +.5 -.9 +3.4/E AllMktTRAdv MA 14.80 +.5 -.8 +3.7/E AllMktTRC m MA 14.60 +.5 -1.2 +2.6/E BdInStrat1 b IP 10.63 -.1 -.4 +1.8/A BdInStrat2 IP 10.62 -.1 -.4 +1.8/A CncntrGrAdv LG 35.12 +1.2 +3.1 +10.2/D CnsrvWlthStratA m CA 12.10 +1.3 -.3 +2.5 CorOppsA m LG 20.32 +1.2 +.3 +11.2/C DiscvGrA m MG 11.47 -.2 +5.6 +11.5/A DiscvGrAdv MG 12.24 -.2 +5.7 +11.7/A DiscvValA m SV 22.62 +1.9 -.7 +8.8/B DiscvValAdv SV 23.16 +2.0 -.6 +9.1/B DiscvValC m SV 19.92 +1.9 -.9 +8.0/C DiscvValI SV 22.47 +2.0 -.6 +9.1/B DiscvValR b SV 21.96 +1.9 -.8 +8.4/B DiscvValZ SV 22.45 +2.0 -.6 +9.2/B DiversMunicipal MS 14.05 -.3 -1.2 +1.0/A EmMkts EM 32.83 -2.4 +.9 +5.1/D EqIncA m LV 28.30 -.7 -2.0 +6.7/D EqIncAdv LV 28.58 -.6 -1.9 +7.0/C EqIncC m LV 27.91 -.7 -2.2 +5.9/D GlbBdA m IB 8.28 -.5 -.7 +2.3/B GlbBdAdv IB 8.28 -.4 -.5 +2.6/B GlbBdC m IB 8.31 -.4 -1.0 +1.6/D GlbBdI IB 8.28 -.4 -.5 +2.6/B GlbBdR b IB 8.28 -.4 -.7 +1.9/C GlbRkAllcA m TV 16.29 +1.0 -.8 +2.9/C GlbRlEstInvmA m GR 14.21 +2.2 -2.1 +3.2/B GlbRlEstInvmIII GR 10.82 +2.2 -1.7 +4.0/B GrA m LG 76.64 +.6 +4.5 +14.0/A HiIncA m HY 8.55 -.2 -1.0 +4.9/A HiIncAdv HY 8.56 -.2 -.9 +5.1/A HiIncC m HY 8.65 -.2 -1.3 +4.0/B HiIncI HY 8.57 -.1 -.9 +5.2/A HiIncK b HY 8.55 -.2 -1.0 +4.8/A HiIncR b HY 8.55 -.1 -1.1 +4.4/B HiIncZ HY 8.57 ... -.7 +5.2/A IntermBdA m CI 10.85 -.5 -1.5 +1.6/B IntermBdAdv CI 10.86 -.5 -1.4 +1.8/A IntermCAMuniA m SS 13.98 -.3 -1.0 +.9/A IntermNYMuniA m SS 13.69 -.3 -1.2 +1.0/A Intl FB 18.52 ... +.4 +5.9/A IntlValA m FV 14.88 +.3 +.1 +4.6/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Tuesday, May 1, 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 42

ValA m LV 15.47 +.1 -4.2 +3.7/E ValAdv LV 15.49 +.1 -4.1 +3.9/E WlthApprStrA m WS 16.33 +.2 -.1 +6.4/C WlthApprStrAdv WS 16.29 +.2 ... +6.7/CAC AlternativesEqMktNetrlInv NE 11.34 +.2 +1.1 +.2/D MktNetrlValInv NE 10.16 -1.1 -3.0 +1.2/CAIGActvAllcA f MA 17.47 +1.1 -.5 +4.9 FlexCrdtA m HY 3.40 +.4 +.8 +3.6/C FocedDivStrB m LV 17.31 -.8 -6.5 +6.5/D FocedDivStrC m LV 17.29 -.9 -6.5 +6.5/D IntlDivStrA m FV 9.42 -.7 -1.5 -.8/E MltAstAllcA f MA 18.17 +1.4 -.5 +5.0 SrFltngRtA m BL 8.13 +.4 +1.6 +3.7 SrFltngRtC m BL 8.12 +.4 +1.4 +3.3 StrBdA m MU 3.35 -.6 -2.4 +2.0/D StrValA m LV 30.47 -1.2 -3.4 +6.0/D USGvtSecA m GI 8.89 -.5 -1.5 -1.1/EALPSRdRcksLtdPrEI d SW 7.35 +1.2 +1.1 +8.9/C RdRcksLtdPrEInv m SW 7.23 +1.3 +1.1 +8.6/CAMFAstMgUltShrtMrt b UB 6.88 -.2 -.9 -.6AMGCHEqPtnrsBalN b MA 17.03 ... +.2 +6.4/A FQGlbRkBalZ TV 15.54 +2.0 -2.8 +3.7 FQTxMgdUSEqI LB 30.68 +1.2 +1.5 +8.2/D GWKCorBdI CI 9.81 -.7 -2.6 +.7/D GWKMnBdI MI 11.34 -.4 -2.2 +1.7/C GWKMnEnhYiI HM 9.72 -.3 -1.9 +3.9/C GWKSmCpCorI SG 28.44 +.6 +.1 +11.2/B MgrsAmIntrGvS GI 10.35 -.5 -2.0 +.3/B MgrsAmShrtDrGvS UB 9.46 +.1 +.5 +.5/E MgrsBrAdvsMCGrN MG 11.36 -3.8 -3.7 +3.8/E MgrsBrBlueS LG 48.34 -2.4 +1.0 +10.4/D MgrsBrwineS MG 46.84 -1.9 +.4 +8.3/C MgrsCaEmergCoI SG 59.62 +1.7 +2.1 +16.5/A MgrsCaMidCpN b MG 30.07 -1.6 -.6 +8.4/C MgrsCeRlEsttS SR 9.75 +1.5 -6.0 +3.9/B MgrsDblCrPlsBdI CI 10.39 -.5 -1.5 +1.8 MgrsDblCrPlsBdN b CI 10.39 -.5 -1.6 +1.5 MgrsEmergOppsS SG 47.38 +1.3 +3.2 +10.7/B MgrsFrpntMdCpI MV 41.31 -1.2 -5.7 +4.2/E MgrsFrpntMdCpN b MV 40.24 -1.3 -5.7 +3.9/E MgrsLmsSylsBdS CI 26.33 -.6 -1.4 +2.5/A MgrsMntCldGrI LG 19.95 +.7 +1.2 +8.7/E MgrsMntCldGrN b LG 19.86 +.7 +1.1 +8.4/E MgrsSkylnSpcEqS d SB 43.12 -.6 -2.0 +6.2/D MgrsSpecialEqS SG 125.36 +1.9 +4.9 +10.8/B RRDivAllCpVlI LV 12.15 +1.3 -2.7 +6.4/D RRDivAllCpVlN b LV 12.16 +1.3 -2.8 +6.2/D RRSmCpValI SB 13.34 +1.1 +1.0 +11.6/A SthrnSnSmCpN m SB 24.09 -2.0 -7.6 +1.8/E SystMidCpValI MV 15.40 +1.8 -1.7 +8.0/B TmsSqMidCpGrI MG 19.31 -.3 +2.3 +8.5/C TmsSqMidCpGrS MG 18.81 -.4 +2.2 +8.3/C TmsSqSmCpGrI SG 18.14 +1.0 +4.7 +9.7/C TmsSqSmCpGrS SG 17.68 +1.0 +4.6 +9.4/C TrilogyEMktsEqZ d EM 10.16 -2.0 -1.2 +7.8/A YackFocI d LB 20.75 -.8 -1.6 +8.6/C YackFocN d LB 20.77 -.9 -1.7 +8.4/D YacktmanI d LV 22.51 -.5 -1.5 +7.8/CAQRDiversArbtrgI NE 9.24 +.1 +1.1 +2.9 DiversArbtrgN b NE 9.23 +.1 +1.1 +2.7 IntlEqI FB 11.07 +2.1 +1.2 +6.3 IntlMomStyleI FG 16.09 +2.7 +2.8 +4.5 LgCpMomStyleI LG 22.19 +2.2 +3.7 +10.0 LgCpMomStyleN b LG 22.19 +2.1 +3.5 +9.7 MgdFtsStratI FF 8.88 -1.4 -3.6 -6.5 MgdFtsStratN b FF 8.74 -1.5 -3.6 -6.7 MltStratAltI AM 8.74 +.5 -2.9 +2.0 MltStratAltN b AM 8.68 +.6 -2.9 +1.8 RkBalCmdtsStrI BB 7.02 +3.1 +1.4 +3.3 RkParityI TV 9.75 +1.0 -.8 +2.6 RkParityIIMVI TV 9.16 +1.2 -1.3 +1.1 SmCpMomStyleI SG 23.90 +2.1 +2.8 +8.1ATDiscpEqInstl LB 19.45 +1.6 +1.5 +10.1/BAberdeenGlbHiIncA b HY 9.03 +.6 -.1 +2.0/E GlbHiIncI HY 8.45 +.6 ... +2.1/E IntlSmCpA m FR 31.93 +.1 +1.4 +9.2/C SelIntlEqA b FB 26.98 -.2 -1.7 +3.5/D TotalRetBdA b CI 12.78 -.9 -2.3 +1.2/C TotalRetBdI CI 12.59 -.9 -2.1 +1.5/BAbsolute StrategiesInstl AM 8.41 +.5 +1.7 -1.6/EAcadianEmMktsInv d EM 22.36 -2.0 -.1 +6.0/CAccessCptCmntyInvmIns GI 8.70 -.6 -1.9 +.5/AAdvisorOneCLSGlbDiversEqN WS 18.75 -.1 +.9 +6.8/CAdvisory ResearchMLPEngyIncA m LP 8.21 +4.5 -5.2 -9.4/B MLPEngyIncC m LP 8.23 +4.4 -5.3 -10.1/C MLPEngyIncI d LP 8.07 +4.5 -5.1 -9.2/B MLPEngyInfrasI d LP 7.86 +4.4 -5.2 -10.4/DAegisVal SV 20.13 +1.1 +2.4 +15.1/AAkreFocInstl d LG 34.29 -.4 +3.8 +13.9/A FocRetail m LG 33.61 -.4 +3.7 +13.6/AAl FrankInv m LV 24.48 +.7 -1.3 +7.6/CAlgerCptlApprecA m LG 25.69 +1.5 +4.2 +11.7/B CptlApprecC m LG 20.36 +1.4 +3.9 +10.9/C CptlApprecI2 LG 86.29 +1.5 +4.4 +11.8/B CptlApprecInsI LG 33.82 +1.4 +4.3 +11.9/B GrIncA m LB 39.32 -.5 -2.8 +8.7/C IntlGrA m FG 16.95 -.1 -.6 +2.8/E LgCpGrI2 LG 65.24 +1.6 +5.9 +9.6/D MidCpGrA m MG 13.84 -.5 +1.2 +7.4/D MidCpGrI2 MG 25.29 -.4 +1.2 +7.5/D MidCpGrInstlI MG 29.64 -.5 +1.1 +7.6/D SmCpGrA m SG 8.89 +1.6 +5.5 +10.2/C SmCpGrI2 SG 25.46 +1.7 +5.4 +10.6/B SmCpGrInstlI SG 21.25 +1.5 +4.9 +10.6/B SpectraA m LG 21.48 +1.6 +4.4 +11.8/BAllianzGIFocedGrA m LG 54.48 +1.4 +3.1 +12.0 FocedGrC m LG 37.83 +1.3 +2.8 +11.2 GlbSmCpA m SW 51.02 +2.0 +1.9 +7.2 HlthSciA m SH 32.49 +2.5 +2.3 +2.9 NFJDivValA m LV 15.03 +2.2 -.2 +6.8 NFJDivValC m LV 15.18 +2.2 -.5 +6.0 NFJDivValInstl LV 15.14 +2.2 -.1 +7.1 NFJIntlValA m FV 19.68 +1.8 -.2 -2.9 NFJLgCapValA m LV 26.64 +2.7 -.5 +8.8 NFJMidCapValA m MV 30.59 +1.7 -2.3 +10.8 NFJMidCapValC m MV 25.09 +1.6 -2.6 +10.0 NFJMidCapValIns MV 32.69 +1.7 -2.2 +11.2 NFJSmCpValA m SV 21.11 +1.6 -2.6 +5.5 NFJSmCpValAdmin b SV 21.05 +1.6 -2.5 +5.7 NFJSmCpValC m SV 18.79 +1.6 -2.8 +4.7 NFJSmCpValInstl SV 23.66 +1.7 -2.4 +5.9 TechA m ST 67.48 +.6 +10.2 +18.7 TechC m ST 52.20 +.5 +9.9 +17.8 TechInstl ST 75.73 +.7 +10.3 +19.1AlpineIntlRlEsttEqIns d GR 24.36 +.8 +.2 +4.1/B RltyIncandGrIns d SR 21.09 +.9 -6.7 +4.2/B UltShrtMnIncIns d MS 10.04 +.1 +.5 +.8/B dynDivInstl x WS 4.12 +1.7 +.2 +7.3/CAmanaMutGrInv b LG 34.82 -1.7 -.4 +10.8/C MutIncInv b LB 48.06 -2.8 -6.1 +6.5/EAmerican BeaconBrdGwyLgCpVlIns LV 28.17 -.1 -1.4 +9.0/A BrdgwyLgCpGrIns LG 30.89 -1.6 +3.4 +11.6/C IntlEqInstl FV 20.85 +1.8 -.1 +3.7/C IntlEqInv FV 20.67 +1.7 -.2 +3.4/C LgCpValAdv b LV 26.22 +1.0 -1.9 +6.3/D LgCpValInstl LV 28.63 +1.0 -1.8 +6.8/D LgCpValInv LV 26.58 +1.0 -1.9 +6.5/D MidCpValInv MV 16.75 -.7 -4.7 +7.0/C SmCpValAdv b SV 25.75 +.9 -1.3 +8.0/C SmCpValInstl SV 27.11 +.9 -1.1 +8.5/B SmCpValInv SV 26.09 +.9 -1.2 +8.2/CAmerican CenturyAdpteAllCpInv MB 20.76 ... -.2 +7.7/B AdpteEqInv LB 11.72 +.8 -.3 +9.1/C AllCpGrInv LG 33.62 +.5 +1.8 +10.2/D BalI MA 18.77 +.3 ... +5.8/B BalInv MA 18.76 +.3 -.1 +5.6/B CAHYMuniI MC 10.43 -.3 -1.1 +4.0/A CAHYMuniInv MC 10.44 -.3 -1.1 +3.8/A CAInTFBdBdI MF 11.63 -.3 -1.4 +1.9/B CAInTFBdBdInv MF 11.62 -.4 -1.5 +1.7/C CorEqPlusInv LB 15.35 +.2 -.1 +7.9/D CorPlusInv CI 10.50 -.6 -1.9 +1.5/B CptlValInv LV 8.55 +1.1 -2.4 +6.3/D DiscpGrInv LG 23.01 +.1 +.8 +10.2/D DiversBdA m CI 10.44 -.8 -2.5 +.5/D DiversBdI CI 10.44 -.7 -2.2 +1.0/C DiversBdInv CI 10.44 -.7 -2.3 +.8/D EmMktsA m EM 11.74 -3.1 -.7 +8.3/A EmMktsI EM 12.47 -3.1 -.6 +8.7/A EmMktsInv EM 12.16 -3.1 -.7 +8.5/A EqGrA m LB 32.76 +.9 +1.3 +8.7/C EqGrI LB 32.84 +1.0 +1.5 +9.2/C EqGrInv LB 32.81 +1.0 +1.4 +9.0/C EqIncA m LV 8.63 +.3 -2.9 +9.3/A EqIncC m LV 8.63 +.3 -3.0 +8.6/B EqIncI LV 8.64 +.3 -2.8 +9.8/A EqIncInv LV 8.63 +.3 -2.8 +9.6/A EqIncR b LV 8.60 +.4 -2.9 +9.0/A EqIncR6 LV 8.65 +.3 -2.7 +10.0/A GlbGoldInv SP 8.56 +1.4 -2.2 +5.9/A GlbGrInv WS 12.59 +1.3 +3.3 +8.4/B GlbRlEsttInv GR 11.75 +1.4 -1.1 +2.8/C GovtBdA m GI 10.66 -.7 -1.9 .../C GovtBdInv GI 10.66 -.6 -1.8 +.2/B GovtBdR5 GI 10.65 -.7 -1.8 +.4/B GrA m LG 32.66 +.1 +2.6 +12.1/B GrI LG 34.29 +.1 +2.7 +12.6/B GrInv LG 33.70 +.1 +2.7 +12.4/B GrR b LG 31.93 +.1 +2.5 +11.8/B GrR6 LG 34.27 +.1 +2.8 +12.8/B HYInv HY 5.59 +.8 -.6 +3.3/D HYMuniI HM 9.57 +.1 -.1 +4.6/B HYMuniInv HM 9.57 +.1 -.2 +4.3/B HeritageA m MG 21.13 -.9 +1.5 +6.7/D HeritageC m MG 17.01 -1.0 +1.3 +5.9/E HeritageI MG 24.28 -.9 +1.7 +7.2/D HeritageInv MG 22.85 -.9 +1.6 +7.0/D IncandGrA m LV 39.00 +.4 -.3 +8.6/B IncandGrI LV 39.12 +.5 -.2 +9.0/A IncandGrInv LV 39.06 +.4 -.3 +8.8/A InAdjBdA m IP 11.49 -.1 -1.1 +.6/C InAdjBdInv IP 11.52 -.2 -1.1 +.8/C InAdjBdR5 IP 11.52 -.1 -.9 +1.0/B IntTrmTxFrBdI MI 11.10 -.4 -1.3 +1.9/B IntTrmTxFrBdInv MI 11.10 -.3 -1.3 +1.7/C IntlBdInv IB 13.30 -2.3 +.9 +2.2/C IntlDiscvInv FR 17.28 +.4 +1.6 +8.7/C IntlGrA m FG 13.71 +.3 +2.9 +5.7/C IntlGrI FG 13.51 +.4 +3.1 +6.2/C IntlGrInv FG 13.60 +.4 +3.0 +6.0/C IntlOppsInv FR 11.48 -.2 +3.0 +12.6/A InvGinnieMaeInv GI 10.17 -.5 -1.7 +.1/C InvGinnieMaeR5 GI 10.17 -.5 -1.6 +.3/B InvOC2020A m TE 12.47 +.1 -.3 +4.1/D InvOC2020I TE 12.49 +.2 -.2 +4.5/C InvOC2020Inv TE 12.49 +.2 -.2 +4.3/C InvOC2020R b TE 12.46 +.1 -.5 +3.8/D InvOC2025A m TG 14.81 +.1 -.3 +4.4/D InvOC2025I TG 14.83 +.1 -.1 +4.9/D InvOC2025Inv TG 14.82 +.1 -.2 +4.7/D InvOC2025R b TG 14.80 +.1 -.3 +4.2/E InvOC2030A m TH 12.94 +.1 -.2 +4.8/D InvOC2030I TH 12.97 +.2 -.1 +5.3/D InvOC2030Inv TH 12.97 +.2 -.2 +5.1/D InvOC2030R b TH 12.94 +.1 -.3 +4.6/E InvOC2035A m TI 16.20 +.2 -.1 +5.2/E InvOC2035I TI 16.23 +.2 +.1 +5.7/D InvOC2035Inv TI 16.21 +.2 ... +5.5/E InvOC2035R b TI 16.19 +.1 -.2 +5.0/E InvOC2040A m TJ 13.69 +.2 +.1 +5.7/E InvOC2040I TJ 13.71 +.3 +.2 +6.2/D InvOC2040Inv TJ 13.70 +.2 +.1 +5.9/D InvOC2040R b TJ 13.68 +.2 ... +5.4/E InvOC2045A m TK 17.20 +.2 +.1 +6.2/E InvOC2045I TK 17.24 +.2 +.3 +6.6/D InvOC2045Inv TK 17.22 +.2 +.2 +6.4/E InvOC2045R b TK 17.20 +.2 +.1 +5.9/E InvOC2050A m TN 14.05 +.3 +.3 +6.5/D InvOC2050I TN 14.08 +.3 +.4 +7.0/C InvOC2050Inv TN 14.06 +.3 +.3 +6.8/D InvOC2050R b TN 14.04 +.2 +.1 +6.2/E InvOC2055A m TL 15.05 +.3 +.3 +6.7/E InvOC2055Inv TL 15.07 +.3 +.3 +6.9/D InvOC:AgrInv AL 16.99 +.2 +.5 +6.7/B InvOC:CnsrvInv CA 13.71 ... -.2 +4.3/B InvOCInRetA m RI 13.24 +.1 -.4 +3.9/A InvOCInRetI RI 13.24 +.2 -.2 +4.3/A InvOCInRetInv RI 13.24 +.2 -.2 +4.1/A InvOCInRetR b RI 13.22 +.1 -.4 +3.6/B InvOCModInv MA 15.80 +.1 +.1 +5.6/B InvOCVryAgrInv XM 18.44 +.2 +.8 +7.9/B InvOCVryCsrvInv XY 11.94 -.2 -.7 +3.1/B LgCoValInv LV 10.00 +1.5 -1.7 +6.2/D MidCpValA m MV 17.14 +.5 -1.9 +9.2/A MidCpValC m MV 16.95 +.4 -2.1 +8.4/B MidCpValI MV 17.19 +.5 -1.8 +9.7/A MidCpValInv MV 17.17 +.5 -1.9 +9.5/A MidCpValR b MV 17.09 +.4 -2.0 +8.9/A MidCpValR6 MV 17.19 +.5 -1.7 +9.9/A NTCoreEqPlusG LB 16.66 +.3 +.4 +8.3/D NTDiversBdG CI 10.42 -.7 -2.2 +1.1/C NTEmMktsG EM 13.29 -3.1 -.3 +9.2/A NTEqGrG LB 13.80 +1.0 +1.7 +9.2/C NTGrG LG 17.83 +.3 +3.1 +12.8/B NTHeritageG MG 14.25 -.8 +2.0 +7.4/D NTIntlGrG FG 12.64 +.6 +3.9 +6.6/B NTLgCoValG LV 11.35 +1.6 -1.4 +6.2/D NTMidCpValG MV 13.32 +.6 -1.4 +9.9/A NTSmCoG SB 9.59 -.2 -.4 +6.7/D RlEsttA m SR 26.34 +1.0 -5.9 +2.5/D RlEsttI SR 26.45 +1.1 -5.8 +3.0/C RlEsttInv SR 26.38 +1.0 -5.8 +2.8/C SelI LG 72.19 +.3 +1.4 +12.4/B SelInv LG 71.03 +.3 +1.3 +12.2/B ShrtDurInv CS 10.12 +.1 +.1 +1.1/B ShrtTrmGovtInv GS 9.42 -.2 -.4 .../C ShtDrInfPrBdInv IP 10.15 -.1 +.1 +.7/C ShtDrInfPrBdR5 IP 10.23 -.1 +.2 +.9/B SmCoInv SB 15.28 -.3 -.7 +6.2/D SmCpGrA m SG 17.22 -.6 +3.5 +9.8/C SmCpGrI SG 18.18 -.5 +3.6 +10.3/C SmCpGrInv SG 17.79 -.6 +3.6 +10.1/C SmCpValA m SV 8.57 +.4 -.8 +9.5/B SmCpValI SV 8.75 +.3 -.7 +9.9/A SmCpValInv SV 8.67 +.3 -.7 +9.8/A StrAlAgrsA m AL 8.41 +.1 +.4 +6.3/C StrAlAgrsC m AL 8.21 ... +.1 +5.5/D StrAlAgrsI AL 8.29 +.1 +.5 +6.8/B StrAlAgrsInv AL 8.34 +.1 +.4 +6.6/B StrAlCnsrvA m CA 5.75 -.2 -.3 +3.8/C StrAlCnsrvInv CA 5.76 ... -.3 +4.1/B StrAlModA m MA 6.85 ... ... +5.2/C StrAlModC m MA 6.77 ... -.3 +4.4/D StrAlModI MA 6.88 ... +.1 +5.6/B StrAlModInv MA 6.88 ... +.1 +5.4/C SustEqA m LB 27.62 -.3 -.3 +9.8/B SustEqInv LB 27.68 -.3 -.2 +10.1/B UltraA m LG 43.42 +1.3 +4.3 +13.1/A UltraI LG 46.84 +1.3 +4.5 +13.6/A UltraInv LG 45.33 +1.3 +4.4 +13.4/A UtlsInv SU 16.73 +1.6 -1.9 +5.8/C ValA m LV 8.77 +1.4 -1.5 +6.6/D ValI LV 8.80 +1.5 -1.3 +7.1/C ValInv LV 8.78 +1.5 -1.4 +6.9/D ValR b LV 8.77 +1.4 -1.6 +6.3/D ZeroCoup2020Inv GI 102.66 -.4 -1.0 +.4/B ZeroCoup2025Inv GL 96.34 -1.1 -3.0 +.6/BAmerican Funds2010TgtDtRtrA m TA 10.79 ... -1.1 +4.1/B 2015TgtDtRtrA m TD 11.48 +.1 -.9 +4.4/C 2020TgtDtRtrA m TE 12.49 +.1 -.6 +5.0/B 2025TgtDtRtrA m TG 13.42 +.1 -.1 +5.9/A 2030TgtDtRtrA m TH 14.45 +.3 +.2 +7.0/A 2035TgtDtRtrA m TI 14.94 +.5 +.7 +8.1/A 2040TgtDtRtrA m TJ 15.33 +.5 +.9 +8.4/A 2045TgtDtRtrA m TK 15.58 +.6 +1.0 +8.6/A 2050TgtDtRtrA m TN 15.26 +.6 +1.1 +8.7/A AMCpA m LG 32.85 +1.0 +4.3 +10.4/D AmrcnBalA m MA 26.81 +.3 -.9 +7.5/A AmrcnHiIncA m HY 10.19 +.4 +.1 +3.5/C AmrcnMutA m LV 39.99 +.6 -1.5 +8.3/B BdfAmrcA m CI 12.52 -.8 -2.2 +.8/D CptWldGrIncA m WS 51.77 +1.3 +1.7 +7.9/B CptlIncBldrA m IH 60.75 +.4 -2.5 +3.8/C CptlWldBdA m IB 19.91 -1.8 +.1 +1.6/D EuroPacGrA m FG 56.89 +.2 +1.2 +6.7/B FdmtlInvsA m LB 61.85 +.2 -.3 +11.3/A GlbBalA m IH 32.52 +.4 +.5 +4.7/B GrfAmrcA m LG 51.74 +1.5 +4.4 +12.7/B HiIncMuniBdA m HM 15.66 -.1 -.8 +4.1/B IncAmrcA m AL 22.77 +.1 -1.9 +5.8/D IntlGrIncA m FB 35.14 ... +.9 +4.1/D IntrmBdfAmrA m CS 13.10 -.4 -1.2 +.2/E InvCAmrcA m LB 40.09 +.9 -.4 +9.4/B LtdTrmTEBdA m MS 15.44 -.3 -.8 +.9/B MortgA m GI 9.80 -.6 -1.8 +.6/A NewWldA m EM 67.33 -.6 +.6 +7.4/B NwPrspctvA m WS 44.36 +.6 +2.8 +9.9/A STBdAmrcA m CS 9.79 -.3 -.6 +.3/D ShrtTrmTEBdA m MS 9.99 -.3 -.3 +.5/D SmCpWldA m SW 56.67 +.2 +1.6 +9.2/C TheNewEcoA m LG 47.16 +.4 +5.7 +12.9/B TxExBdA m MI 12.74 -.3 -1.4 +2.3/A TxExmptFdofCAA m MC 17.33 -.4 -1.4 +2.3/C TxExofNewYorkA m MY 10.55 -.5 -1.7 +1.9/C USGovtSecA m GI 13.31 -.8 -2.0 .../C WAMtInvsA m LV 45.27 +1.0 -.4 +10.3/AAmerican IndependancKansasTxExBdIns SI 10.64 -.4 -1.1 +1.4/B USInProtInstl IP 10.55 -.1 -.8 +.8/CAncoraThlnSmlMdI d SB 15.85 +1.1 +1.9 +8.2/CAngel OakMltStratIncAs m MU 11.23 +.7 +1.1 +3.3 MltStratIncIns MU 11.22 +.8 +1.2 +3.6AquilaCHTFKTA m SI 10.42 -.4 -1.4 +1.4/B HawaiianTxFrA m SI 11.08 -.4 -1.2 +.9/D NATFIncA m SI 10.50 -.5 -1.5 +1.9/A TxFrForUtahA m SI 10.13 -.3 -1.5 +1.7/A TxFrofArizonaA m SI 10.41 -.3 -1.5 +1.6/B TxFrofColoradoA m SI 10.25 -.4 -1.5 +1.1/D TxFrofOregonA m SI 10.75 -.4 -1.5 +1.0/DArbitrageInstl NE 12.95 -1.0 -1.0 +1.6/C R b NE 12.57 -1.0 -1.1 +1.3/CArielApprecInv b MV 47.53 -.3 -.7 +4.9/E Inv b MV 69.24 -1.8 -1.1 +6.5/CAristotleSaulGlbOppsI d IH 13.25 +.5 -.3 +6.8/AArtisanEmMktsInv EM 16.76 -2.3 -.2 +8.8 GlbOppsInstl WS 27.07 +1.7 +4.2 +12.0 GlbOppsInv WS 26.78 +1.7 +4.1 +11.7 GlbValueInv WS 18.13 +2.7 -.2 +8.0 IntlInstl FG 34.22 +2.3 +2.2 +2.8 IntlInv FG 34.03 +2.3 +2.1 +2.6 IntlSmCpInv FR 23.77 +2.0 +2.9 +4.4 IntlValueInstl FB 38.18 +2.3 -1.4 +6.2 IntlValueInv FB 38.04 +2.3 -1.5 +6.0 MidCpInstl MG 43.38 +1.0 +4.6 +6.8 MidCpInv MG 39.81 +1.0 +4.5 +6.6 MidCpValueInv MV 22.64 +3.4 -.4 +6.1 SmCpInvs SG 33.95 +4.0 +11.1 +12.1 ValInstl LV 14.08 +3.0 -3.0 +7.9 ValInv LV 14.11 +3.0 -3.1 +7.6AshmoreEmMktsLcCyBdIns XP 7.84 -3.1 +2.3 +4.2 EmMktsTtlRetIns EB 8.08 -2.0 -1.1 +5.9AuxierFocInv d LV 21.94 +1.0 -1.7 +6.7/DAve MariaMariaWldEq WS 14.86 +.6 -1.5 +5.1/D Value MB 21.21 -.4 +1.6 +4.5/DBBHCorelN d LB 19.99 -.4 -4.2 +6.3/E LtdDurN UB 10.16 +.2 +.5 +1.7/ABMODivIncI LV 14.26 +1.2 +.1 +10.3/A IntermTxFrI MI 11.08 -.5 -1.2 +2.1/B IntermTxFrY MI 11.08 -.5 -1.3 +1.8/B LgCpGrI LG 18.44 +.8 +1.9 +13.5/A LgCpGrY LG 18.27 +.7 +1.8 +13.2/A LgCpValI LV 15.75 +.6 -2.4 +7.9/B LowVolEqI LV 14.63 +.8 -.5 +7.3/C MidCpGrI MG 16.51 -1.1 +2.5 +6.3/E MidCpValI MV 11.97 -1.1 -3.8 +5.8/D ShrtTrmIncAdvI CS 9.28 -.2 -.2 +1.2/B ShrtTxFrI MS 10.11 -.2 -.1 +1.0/A SmCpGrI SG 19.00 +.8 +1.9 +4.3/E StratIncY MU 9.16 -.9 -1.9 +2.1/D TCHCorPlusBdI CI 11.39 -1.0 -2.3 +1.8/A TCHCorPlusBdY CI 11.40 -1.0 -2.2 +1.6/B TCHCorpIncI TW 12.77 -1.0 -2.4 +3.4/A TCHCorpIncY TW 12.78 -1.0 -2.5 +3.2/A UltraShrtTxFrI MS 10.06 ... +.3 +.8/BBNY MellonAsstAllcM MA 12.55 ... -.2 +5.7/B BdM x CI 12.30 -.6 -2.3 +1.2/C EmMktsM EM 11.95 -2.4 -.3 +6.5/B IncStkM x LV 9.14 +1.0 -1.8 +8.8/A IntermBdM x CS 12.23 -.3 -1.1 +.8/C IntlApprecM FB 14.48 +1.5 +.3 +4.2/C IntlM FB 13.93 +1.2 +.7 +5.2/B LgCpStkM x LB 6.06 +.7 +.4 +9.2/C MAIntrmMnBdM MT 12.34 -.4 -1.4 +1.4/C MdCpMltStratM MG 17.59 -.2 +1.6 +8.3/C NYIntrmTEBdM MN 10.83 -.4 -1.6 +1.6/B NtnIntrmMnBdM MI 13.20 -.3 -1.5 +1.7/C NtnSTMnBdM MS 12.65 -.1 -.1 +.4/D PEIntrmMnBdM MP 11.86 -.2 -1.2 +1.5/E STUSGovtSecM x GS 11.50 -.2 -.5 .../C SmCpMltStratM SG 20.55 +2.3 +2.4 +10.7/BBairdAggrgateBdInstl CI 10.54 -.7 -2.2 +1.5/B CorPlusBdInstl CI 10.89 -.6 -2.0 +1.9/A IntermBdInstl CI 10.76 -.5 -1.5 +1.1/C QlInTrmMnBdIns MI 11.28 -.5 -1.3 +1.0/E ShrtTrmBdInstl CS 9.55 ... -.3 +1.1/BBaronAsstInstl MG 73.81 +.1 +4.7 +11.6/A AsstRetail b MG 71.32 ... +4.6 +11.3/A DiscvInstl SG 18.34 +1.5 +.2 +10.8/B DiscvRetail b SG 18.17 +1.5 +.2 +10.6/B EmMktsInstl EM 15.31 -1.2 -.4 +7.9/A EmMktsRetail b EM 15.26 -1.2 -.5 +7.6/A FifthAvenuGrIns LG 28.28 +1.6 +9.1 +14.9/A FifthAvenuGrRtl b LG 27.78 +1.6 +9.1 +14.6/A FocedGrInstl MG 16.20 +2.3 +3.4 +7.5/D GrInstl MG 71.58 +.4 +2.9 +9.4/B GrRetail b MG 69.59 +.4 +2.8 +9.1/B IntlGrInstl FG 24.58 -.4 +1.6 +10.0/A IntlGrRetail b FG 24.26 -.5 +1.5 +9.7/A OppInstl MG 19.63 +2.1 +11.5 +13.5/A OppRetail b MG 18.94 +2.0 +11.4 +13.2/A PtnrsInstl MG 52.22 +1.5 +5.0 +11.2/A PtnrsRetail b MG 51.15 +1.4 +4.9 +10.9/B RlEsttInstl SR 28.08 -1.1 -6.4 +4.2/B RlEsttRetail b SR 27.66 -1.1 -6.5 +4.0/B SmCpInstl SG 30.00 -.6 +2.2 +9.7/C SmCpRetail b SG 28.94 -.7 +2.1 +9.4/CBarrett AssociatesBarrettOpp LV 29.55 +1.2 -1.4 +10.9/ABeckerValEqRetail d LV 19.35 +1.4 -.7 +7.0/CBerkshireFoc d ST 24.16 +.2 +12.5 +19.8/BBernsteinCaliforniaMuni SS 13.98 -.3 -.9 +1.1/A IntermDur CI 12.86 -.6 -1.8 +1.6/B IntermDurInstl CI 14.66 -.7 -1.8 +1.7/A NewYorkMuni SS 13.70 -.3 -1.1 +1.3/A ShrtDrDvRSMn MS 12.49 -.1 ... +.3/DBerwynBerwyn d SB 23.44 +3.6 -1.0 +4.3 Inc d XY 13.39 +.4 +.4 +3.0/BBishop StreetHawaiiMuniBdIns SI 10.33 -.4 -1.6 +1.3/CBlackRock4060TrgtAlInvC m CA 11.58 +.4 -1.3 +2.5 AdUSTtlMInvA m LB 25.19 -.4 -.7 +7.0/E AdUSTtlMInvIns LB 26.29 -.4 -.6 +7.2/E AdUSTtlMInvInvC m LB 16.40 -.5 -.9 +6.1/E AdvtgGlbInstl WS 21.88 +1.5 +.6 +6.3 AdvtgGlbInvA m WS 20.81 +1.5 +.5 +6.0 AdvtgGlbInvC m WS 17.10 +1.5 +.3 +5.1 AdvtgIntlIns FB 17.41 +2.6 +.6 +6.3 AdvtgIntlInvA m FB 17.23 +2.6 +.5 +6.0 AdvtgLCCorIns LB 16.53 -.2 +.9 +10.8/A AdvtgLCCorInvA m LB 15.95 -.2 +.9 +10.5/A AdvtgLCCorInvC m LB 13.72 -.3 +.6 +9.6/B AdvtgLCValIns LV 28.99 +.3 -.9 +9.3/A AdvtgLCValInvA m LV 28.43 +.3 -1.0 +9.0/A AdvtgLCValInvC m LV 26.44 +.2 -1.3 +8.2/B AdvtgLgCpGrIns LG 15.74 +1.5 +3.6 +11.6 AdvtgLgCpGrInvA m LG 15.08 +1.5 +3.5 +11.3 AdvtgSmCpGrIns SG 20.44 +2.4 +4.3 +7.3 AdvtgSmCpGrInvA m SG 15.79 +2.3 +4.2 +7.0 AsaDrgnIns DP 17.02 -.8 -.8 +3.1 AsaDrgnInvA m DP 16.80 -.8 -.8 +2.9 BalCptlInstl MA 22.88 +1.1 +.8 +7.3 BalCptlInvA m MA 22.78 +1.1 +.7 +6.9 BalCptlInvC m MA 19.88 +1.1 +.5 +6.1 BasValInstl LV 26.37 +3.7 +.5 +5.2 BasValInvA m LV 26.06 +3.7 +.4 +4.9 BasValInvC m LV 23.04 +3.6 +.1 +4.1 CAMuniOppsInstl MF 12.64 ... -.1 +3.8/A CAMuniOppsInvA m MF 12.63 ... -.2 +3.6/A CAMuniOppsInvA1 b MF 12.64 ... -.1 +3.7/A CorBdInstl CI 9.31 -.4 -2.1 +.7 CorBdInvA m CI 9.32 -.4 -2.3 +.4 CorBdInvC m CI 9.28 -.5 -2.5 -.4 CorBdK CI 9.34 -.5 -2.2 +.7 CorBdSvc b CI 9.31 -.4 -2.3 +.4 CptlApprecInstl LG 30.01 +1.9 +7.7 +13.4/A CptlApprecInvA m LG 27.84 +1.8 +7.6 +13.1/A CptlApprecInvC m LG 20.82 +1.8 +7.3 +12.1/B CptlApprecK LG 30.17 +1.9 +7.8 +13.5/A CptlApprecR b LG 23.19 +1.8 +7.5 +12.8/B CrdtStrIncIns MU 10.18 +.5 +.2 +3.9 CrdtStrIncInvA m MU 10.18 +.5 +.2 +3.6 EmMktsInstl EM 24.07 -.2 +2.1 +6.1 EmMktsInvA m EM 23.20 -.2 +2.0 +5.7 EngyResInvA m EE 18.79 +11.9 +1.6 -10.7/E EqDivInstl LV 22.67 +3.7 ... +10.5 EqDivInvA m LV 22.60 +3.7 -.1 +10.2 EqDivInvC m LV 21.80 +3.6 -.3 +9.5 EqDivR b LV 22.77 +3.7 -.2 +9.9 EuroInvA m ES 15.38 +2.7 +1.0 +1.0 Exch LB 1030.56 -1.0 -1.7 +7.7/D FltngRtIncInstl BL 10.19 +.3 +1.4 +3.7 FltngRtIncInvA m BL 10.19 +.2 +1.3 +3.4 FltngRtIncInvC m BL 10.19 +.2 +1.2 +2.6 FocGrInvA m LG 4.11 +2.2 +8.4 +13.9/A GNMAInstl GI 9.21 -.1 -1.7 +.4 GNMAInvA m GI 9.25 -.2 -1.7 +.1 GNMAInvC m GI 9.21 -.2 -2.0 -.6 GlbAllcIncInstl IH 19.70 +.4 -.6 +3.3 GlbAllcIncInvA m IH 19.57 +.3 -.7 +3.0 GlbAllcIncInvC m IH 17.63 +.3 -.8 +2.3 GlbAllcIncR b IH 18.62 +.3 -.7 +2.7 GlbLSCrdtInstl XS 10.43 +.3 +.8 +1.5/D GlbLSCrdtInvA m XS 10.41 +.3 +.7 +1.3/D GlbLSCrdtInvC m XS 10.21 +.2 +.4 +.5/E HYBdInstl HY 7.66 +.7 +.1 +4.6 HYBdInvA m HY 7.66 +.7 -.2 +4.2 HYBdInvC m HY 7.67 +.5 -.4 +3.5 HYBdK HY 7.66 +.7 +.1 +4.7 HYBdSvc b HY 7.66 +.7 ... +4.3 HYMuniInstl HM 9.52 -.1 -.1 +4.7/A HighEqIncIns LV 27.17 +3.0 -.3 +5.2 HighEqIncInvA m LV 23.32 +3.0 -.3 +4.9 HighEqIncInvC m LV 15.77 +2.9 -.6 +4.1 HthSciOpIns SH 56.87 +1.2 +1.3 +7.2/A HthSciOpInvA m SH 54.28 +1.2 +1.2 +6.9/A HthSciOpInvC m SH 47.73 +1.1 +.9 +6.2/A InProtBdInstl IP 10.54 -.1 -.9 +.4 InProtBdInvA m IP 10.29 -.2 -1.0 +.2 InProtBdInvC m IP 9.95 -.2 -1.2 -.6 IntlDivIns FB 29.20 -.8 -5.3 +.4/E IntlDivInvA m FB 27.32 -.8 -5.3 +.1/E IntlInstl FB 17.41 +.9 -2.0 +6.6/A IntlInvA m FB 17.03 +.9 -2.1 +6.2/A IntlInvC m FB 15.87 +.8 -2.3 +5.2/B LCFocGrIns LG 14.27 +2.3 +8.8 +15.5/A LCFocGrInvA m LG 13.32 +2.2 +8.7 +15.1/A LCFocGrInvC m LG 10.53 +2.1 +8.3 +14.2/A LPDyn2020Instl TE 15.90 +1.1 ... +4.5 LPDyn2020InvA m TE 14.64 +1.1 ... +4.2 LPDyn2030Instl TH 14.26 +1.8 +.5 +5.9 LPDyn2030InvA m TH 13.71 +1.8 +.4 +5.6 LPDyn2040Instl TJ 18.06 +2.3 +.6 +6.9 LPDyn2040InvA m TJ 16.54 +2.2 +.5 +6.7 LatinAmerInstl LS 53.97 +.7 +8.0 +6.7 LatinAmerInvA m LS 53.29 +.7 +8.0 +6.4 LngHrznEqInvA m WS 13.17 +2.7 +1.0 +3.2 LowDurBdInstl CS 9.50 ... -.1 +1.2 LowDurBdInvA m CS 9.50 +.1 -.2 +.9 LowDurBdInvC m CS 9.49 ... -.5 +.2 LowDurBdK CS 9.49 ... -.2 +1.2 ManagedIncK XY 9.93 +.4 -.2 +3.7 MidCapDivIns MV 18.61 +4.0 +2.2 +7.4 MidCapDivInvA m MV 17.76 +4.0 +2.1 +7.0 MidCpGrEqInstl MG 23.98 ... +6.4 +11.9/A MidCpGrEqInvA m MG 20.86 ... +6.3 +11.6/A MidCpGrEqInvC m MG 16.45 -.1 +6.1 +10.8/B NJMuniBdInstl MJ 10.94 -.2 -1.2 +3.0/A NJMuniBdInvA m MJ 10.95 -.3 -1.3 +2.8/A NYMuniOppsInstl MN 11.22 ... -.5 +4.1/A NYMuniOppsInvA m MN 11.23 -.1 -.4 +3.8/A NYMuniOppsInvA1 b MN 11.23 ... -.4 +4.0/A NYMuniOppsInvC m MN 11.23 ... -.7 +3.1/A NatrlResTrInstl SN 32.44 +6.4 -1.2 -.7 NatrlResTrInvA m SN 30.79 +6.4 -1.3 -1.0 NtnlMnInstl MI 10.72 -.2 -1.0 +2.4/A NtnlMnInvA m MI 10.72 -.2 -1.2 +2.2/A NtnlMnInvC m MI 10.72 -.4 -1.4 +1.4/D PAMuniBdInstl MP 10.89 -.2 -1.1 +2.6/A PAMuniBdInvA m MP 10.90 -.2 -1.2 +2.4/B ShrtTrmMuniIns MS 10.04 -.2 +.1 +.4/D ShrtTrmMuniInvA m MS 10.05 -.1 +.1 +.2/E StrGlbBdIncIns IB 5.97 -1.8 +.2 +2.9 StrGlbBdIncIvA m IB 5.97 -1.8 +.3 +2.7 StrIncOpA m NT 9.86 -.2 +.1 +1.9 StrIncOpC m NT 9.85 -.3 -.2 +1.2 StrIncOpIns NT 9.86 -.2 +.2 +2.2 StratMuOpIns MI 11.64 ... ... +4.2/A StratMuOpInvA m MI 11.64 ... ... +4.0/A StratMuOpIvC m MI 11.64 -.1 -.3 +3.2/A TactOppsInstl TV 15.01 +.8 +4.2 +2.7/D TactOppsInvA m TV 14.91 +.9 +4.1 +2.4/D TechOppsInstl ST 27.46 -.6 +7.9 +22.5/A TechOppsInvA m ST 25.54 -.7 +7.9 +22.1/A TechOppsInvC m ST 21.77 -.7 +7.6 +21.2/A TtlRetInstl CI 11.33 -.5 -2.1 +1.1 TtlRetInvA m CI 11.34 -.4 -2.1 +.8 TtlRetInvC m CI 11.33 -.5 -2.4 +.2 TtlRetR b CI 11.34 -.5 -2.3 +.6 USGovtBdInstl GI 10.11 -.5 -1.8 +.2 USGovtBdInvA m GI 10.13 -.4 -1.8 -.1 USMortgInstl CI 9.96 -.3 -1.5 +1.3/BBogle Investment ManSmCpGrInstl SB 30.62 +.6 -2.0 +6.4/DBoston PartnersLSEqInstl LO 21.54 +1.9 -3.3 +6.6/A SmCpValIIInstl SV 25.67 -.5 -2.2 +8.0/C SmCpValIIInv b SV 24.57 -.5 -2.3 +7.7/CBoston TrustAsstMgmt AL 46.23 -.1 -1.4 +8.1/A Eq LB 23.28 -.1 -1.5 +9.9/BBragg Capital TrustQueensRdSmCpVal SV 25.95 -2.0 -4.4 +5.0/EBrandesIntlEqI FV 18.82 +2.9 +5.6 +4.8/BBridgesInvm LG 61.36 +.5 +1.3 +9.0/EBridgewayAggresivInvs1 MB 72.84 -1.5 -3.3 +7.3/B BlueChip35Idx LB 14.35 +.8 -1.5 +9.7/B SmCpVal SV 26.74 +3.8 +.8 +8.0/C UltraSmCo SV 29.83 -1.2 -1.4 -1.6/E UltraSmCoMkt d SB 14.69 +2.1 +3.0 +8.7/BBright RockMidCpGrInstl MG 17.02 -2.7 -1.1 +9.5/B QualLgCpInstl LB 16.17 +1.3 -2.4 +7.0/EBroadviewOpp SB 35.10 +1.6 +1.7 +5.5/EBrookeld InvestmenGlbLtdInfrasI XO 12.26 +2.9 -2.9 -.8/E GlbLtdInfrasY XO 12.26 +3.0 -2.9 -.7/E GlbLtdRlEsttI GR 12.92 +2.1 -2.2 +2.8/CBrown AdvisoryFlexEqIns d LG 20.98 +.8 +1.1 +9.8/D GrEqInstl d LG 22.57 +.4 +7.6 +12.1/B GrEqInv d LG 22.37 +.4 +7.5 +12.0/B IntermIncInv x CI 10.35 -.5 -1.2 +1.0/C MrylndBdInv d SI 10.46 -.3 -.5 +1.6/B SmCpFdmtlValIns d SB 27.73 -.3 -2.5 +8.0/C SmCpGrInv d SG 19.12 -.3 +3.0 +10.6/B SmrstEmMktsIns d EM 11.10 -2.9 -1.2 +4.5/DBrown Cap MgmtSmCoInv b SG 97.65 +2.4 +9.4 +17.0/ABruceBruce MA 508.16 -.3 -3.2 +4.6/DBuffaloDiscv MG 24.31 -.9 +.4 +9.2/B EmergOpps SG 16.20 +1.1 +3.7 +8.6/D FlexInc AL 15.28 +1.9 -1.6 +5.4/D Gr LG 30.33 +1.7 +4.1 +9.2/E HY HY 10.99 ... -.6 +3.5/C LgCp LG 29.07 ... +.1 +10.5/C MidCp MG 13.98 -.1 +2.7 +4.8/E SmCp SG 15.25 +1.7 +4.0 +9.7/CCG Capital MarketsCorFI x CI 7.86 -.8 -2.2 +1.2/C EmMktsEqInvms EM 16.08 -2.0 -.9 +8.0 IntlEq FB 13.09 +2.7 +.8 +4.8 IntlFI IB 7.85 -.3 +1.6 +3.1/A LgCpEq LG 19.53 +.6 +.6 +9.0/E MuniBdInvms x ML 9.08 -.4 -2.0 +1.6/E SmMidCpEq SG 20.80 ... +.1 +5.4/ECGMFoc LB 51.15 -.8 -4.1 +8.9/C Mut AL 30.93 -.9 -.2 +7.0/B Rlty MB 29.76 -.3 -7.4 +7.5/BCMAdvsFI CS 11.15 ... -.6 +2.1/ACRMMidCpValInstl MB 22.21 +1.1 +1.9 +10.2/A SmCpValInstl SB 19.23 +.9 -2.8 +9.6/B SmCpValInv SB 16.68 +.8 -2.9 +9.4/BCalamosCnvrtA m CV 18.08 +.1 +2.7 +4.9/C CnvrtC m CV 17.89 -.1 +2.4 +4.2/D CnvrtInstl CV 16.21 ... +2.7 +5.2/C EvolvingWldGrA m EM 15.23 -2.9 -.1 +3.2/E EvolvingWldGrI EM 15.32 -2.9 -.1 +3.5/E GlbGrIncA m IH 9.50 -.2 +.4 +5.1/A GlbGrIncC m IH 8.44 -.4 +.1 +4.3/B GlbGrIncI IH 9.77 -.3 +.5 +5.4/A GrA m LG 33.40 +.7 +2.8 +7.8/E GrC m LG 21.25 +.6 +2.6 +7.0/E GrIncA m AL 32.21 +.1 +.7 +8.0/A GrIncC m AL 32.37 ... +.5 +7.1/B GrIncInstl AL 30.98 +.1 +.8 +8.2/A GrInstl LG 43.76 +.7 +2.9 +8.1/E IntlGrA m FG 21.18 -1.1 -1.0 +6.6/B IntlGrInstl FG 21.68 -1.1 -.9 +6.8/B MktNetrlIncA m NE 13.45 +.5 +1.8 +3.5/A MktNetrlIncC m NE 13.66 +.5 +1.6 +2.7/A MktNetrlIncIns NE 13.30 +.6 +2.0 +3.8/ACalvertBalA m MA 31.26 ... -.9 +4.3/D BalC m MA 30.26 -.1 -1.2 +3.5/E BdA m CI 15.74 -.6 -1.7 +1.6/B EqA m LG 44.04 ... +2.7 +10.1/D EqC m LG 25.87 -.1 +2.5 +9.3/D IncA m TW 15.99 -1.0 -2.7 +2.2/C IntlEqA m FB 17.61 +.1 +.1 +2.2/E MdCpA m MB 31.86 +.8 +1.1 +2.7/E RspMuniIncA m MI 15.56 -.3 -1.4 +2.0/B ShrtDurIncA m CS 15.85 -.1 -.4 +1.3/A Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 +.4 -.4 +12.9/A NL Vanguard TtlSMIdxAdmrl LB 189,798 +.4 -.2 +12.7/A NL Vanguard InsIdxIns LB 129,325 +.4 -.4 +12.9/A NL Vanguard TtlSMIdxInv LB 127,388 +.4 -.3 +12.6/B NL Vanguard TtInSIdxInv FB 125,157 +.8 +.4 +5.8/C NL Vanguard TtlSMIdxIns LB 115,813 +.4 -.2 +12.7/A NL Vanguard TtInSIdxInsPlus FB 95,853 +.8 +.4 +5.9/C NL Fidelity Contrafund LG 91,653 +1.2 +4.3 +14.9/B NL Vanguard InsIdxInsPlus LB 90,985 +.4 -.4 +13.0/A NL American Funds GrfAmrcA m LG 86,214 +1.5 +4.4 +14.8/B 5.75 Vanguard WlngtnAdmrl MA 85,530 +.3 -1.6 +8.6/A NL Vanguard TtBMIdxAdmrl CI 83,589 -.8 -2.3 +1.4/C NL Fidelity 500IndexPrm LB 75,073 +.4 -.4 +12.9/A NL American Funds IncAmrcA m AL 74,723 +.1 -1.9 +7.2/D 5.75 Vanguard TtInSIdxAdmrl FB 70,431 +.8 +.3 +5.8/C NL Dodge & Cox Stk LV 69,216 +.7 -1.0 +13.1/A NL American Funds CptlIncBldrA m IH 68,796 +.4 -2.5 +5.3/C 5.75 Dodge & Cox IntlStk FB 63,742 +1.5 -.7 +6.7/B NL American Funds AmrcnBalA m MA 62,892 +.3 -.9 +8.9/A 5.75 American Funds InvCAmrcA m LB 61,507 +.9 -.4 +12.1/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsRydex EngySvcsH b EE NL 26.21 +14.3 800-820-0888 Rydex EngySvcsInv EE NL 28.81 +14.3 800-820-0888 ProFunds UltSctOilGasInv LE NL 39.41 +14.0 888-776-3637 Fidelity Select EnergyService EE NL 47.40 +12.5 800-544-8544 BlackRock EngyResInstl EE NL 21.93 +12.0 800-441-7762 Guinness Atkinson GlbEngy EE NL 24.25 +12.0 800-915-6566 BlackRock EngyResInvA m EE 5.25 18.79 +11.9 800-441-7762 Ivy EngyA m EE 5.75 12.92 +11.9 800-777-6472 Ivy EngyC m EE 1.00 11.98 +11.9 800-777-6472 BlackRock EngyResInvC m EE 1.00 13.19 +11.8 800-441-7762 Oppenheimer SteelPat MLPAlphaPlusA m LP 5.75 5.95 +11.3 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusY LP NL 6.08 +11.3 888-614-6614 Oppenheimer SteelPat MLPAlphaPlusC m LP 1.00 5.63 +11.2 888-614-6614 BlackRock AlCpEngyRsInvA m EE 5.25 11.74 +11.0 800-441-7762 BlackRock AlCpEngyRsInstl EE NL 12.06 +10.9 800-441-7762 BlackRock AlCpEngyRsInvC m EE 1.00 11.18 +10.9 800-441-7762 ICON EngyS EE NL 12.66 +10.7 800-828-4881 Fidelity Advisor EnergyA m EE 5.75 36.27 +10.5 877-208-0098 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 81.54 +18.2 888-776-3637 Copley Copley d LV NL 99.86 +13.0 877-881-2751 Berkshire Foc d ST NL 24.16 +12.5 877-526-0707 Highland SmCpEqA m SG 5.75 14.73 +12.5 877-665-1287 Virtus KARMidCapGrA m MG 5.75 31.15 +12.5 800-243-1574 Virtus InvtvGrStkIns LG NL 23.67 +12.2 888-784-3863 Touchstone SdCptlInsGr LG NL 23.03 +11.9 800-543-0407 Touchstone SdCptlSelGrY LG NL 16.28 +11.8 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 15.43 +11.7 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 15.45 +11.7 800-543-0407 Baron OppInstl MG NL 19.63 +11.5 800-992-2766 Baron OppRetail b MG NL 18.94 +11.4 800-992-2766 Touchstone SdCptlSelGrC m LG 1.00 14.14 +11.4 800-543-0407 Firsthand TechOpps ST NL 11.10 +11.2 888-884-2675 ProFunds UltLtnAmrInv LE NL 43.24 +11.2 888-776-3637 Artisan SmCpInvs SG NL 33.95 +11.1 800-344-1770 Wells Fargo SpecizedTechA f ST 5.75 14.14 +11.0 800-222-8222 AllianzGI TechInstl ST NL 75.73 +10.3 800-498-5413 AllianzGI TechA m ST 5.50 67.48 +10.2 800-988-8380 Morgan Stanley InsInGrA m LG 5.25 43.69 +9.9 800-548-7786 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 43

USLCCrRspnbIdxA m LB 22.13 -.2 -.4 +9.3/CCambiarGlblUltrFcsInv d WS 19.76 +3.0 -.4 +1.2/E IntlEqInv d FB 28.81 +2.3 +1.4 +5.2/B OppInstl LV 23.29 +1.1 -2.0 +7.6/C OppInv LV 23.35 +1.0 -2.1 +7.3/C SmCpInstl d SB 19.57 +.4 +.3 +2.5/E SmCpInv d SB 19.13 +.4 +.3 +2.3/ECarillonClVtCptlApprA m LG 42.53 +.5 +1.3 +13.3/A EagleGrIncA m LV 20.47 +.1 -2.1 +8.4/B EagleGrIncC m LV 19.61 +.1 -2.3 +7.6/C EglMidCpGrA m MG 57.91 -1.8 +2.5 +11.0/B EglMidCpGrC m MG 46.42 -1.8 +2.3 +10.2/B EglMidCpStkA m MG 27.99 -1.0 -1.4 +6.8/D EglSmCpGrA m SG 60.33 -.3 +1.2 +9.7/C EglSmCpGrC m SG 44.68 -.4 +1.0 +9.0/D ReamsCore+BdI CI 30.97 -.9 -2.0 +1.3/B ReamsCoreBdI CI 11.15 -.7 -1.8 +1.3/B ReamsUnconsBdI NT 11.63 -.5 -1.0 +2.0/D ReamsUnconsBdY b NT 11.69 -.5 -1.1 +1.7/D ScoutIntlI FB 21.48 +.6 ... +5.5/B ScoutMdCpI MB 18.94 +.2 -.4 +12.6/A ScoutSmCpI SG 27.95 +.8 +.1 +13.8/ACausewayIntlValInstl d FV 17.04 +2.3 -1.6 +3.7/C IntlValInv d FV 16.92 +2.3 -1.7 +3.6/CCenter Coast CapitalBrkdMLPFocA m LP 6.77 +7.2 -4.3 -7.8/A BrkdMLPFocC m LP 6.25 +7.1 -4.7 -8.5/BChamplainSmCoAdv b SG 20.82 +2.7 +4.6 +13.1/ACity National RochdaCorpBdServicing CS 10.19 -.1 -1.1 +.6 DivIncN b LV 37.42 -.9 -6.4 +5.0/EClearBridgeAggresivGrA m LG 203.75 -.2 +.2 +3.7/E AggresivGrC m LG 163.26 -.3 ... +3.0/E AggresivGrI LG 224.85 -.2 +.3 +4.0/E AggresivGrIS LG 227.25 -.2 +.3 +4.1/E AllCpValA m LV 13.93 +.2 -4.2 +7.1/C AllCpValC m LV 12.02 +.3 -4.3 +6.4/D ApprecA m LB 23.24 +.5 -1.5 +8.7/C ApprecC m LB 22.39 +.5 -1.7 +7.9/D ApprecI LB 23.10 +.5 -1.4 +9.0/C ApprecIS LB 23.17 +.6 -1.4 +9.1/C CBIntlSmCpI FA 19.01 +1.5 -.6 +6.7/C DivStrat1 LB 22.59 -.3 -3.6 +8.5/C DivStratA m LB 22.57 -.3 -3.8 +8.2/D DivStratC m LB 22.25 -.3 -4.0 +7.4/D DivStratI LB 23.16 -.3 -3.7 +8.5/C IntlGrC m FG 41.29 +.7 +3.0 +7.6/B IntlGrI FG 47.56 +.8 +3.4 +8.7/A IntlValA m FV 11.74 +1.1 -.7 +4.3/B IntlValIS FV 11.80 +1.2 -.5 +4.8/B LgCpGrA m LG 42.37 +2.6 +4.3 +13.3/A LgCpGrC m LG 34.13 +2.5 +4.1 +12.5/B LgCpGrI LG 46.95 +2.6 +4.4 +13.7/A LgCpValA m LV 32.06 -.1 -3.2 +6.2/D LgCpValC m LV 31.13 -.1 -3.4 +5.5/E LgCpValI LV 32.01 ... -3.1 +6.6/D MidCpA m MB 32.42 -.2 -3.0 +5.1/D MidCpC m MB 25.93 -.2 -3.2 +4.3/D MidCpI MB 35.99 -.1 -2.9 +5.4/D MidCpIS MB 36.32 -.1 -2.9 +5.5/D SmCpC m SG 38.04 -.1 -1.2 +9.5/C SmCpGrA m SG 35.23 +1.3 +7.4 +10.8/B SmCpGrI SG 37.55 +1.3 +7.5 +11.2/B SmCpGrIS SG 37.92 +1.4 +7.5 +11.3/B SmCpGrR b SG 34.38 +1.3 +7.3 +10.6/B SmCpI SG 60.06 ... -.9 +10.6/B SmCpValA m SV 19.17 +1.4 -3.7 +5.7/D TactDivIncA m MV 15.84 +.5 -4.6 -1.3/E TactDivIncC m MV 15.05 +.4 -4.8 -2.1/E TactDivIncI MV 15.95 +.5 -4.5 -1.1/E ValTrustC m LB 77.39 ... -3.2 +4.5/E ValTrustI LB 92.83 +.1 -2.9 +5.4/EClermontCLSGrandIncN CA 11.35 +.4 -.1 +4.3/BClipperClipper LB 120.28 +1.6 -.1 +11.7/ACohen & SteersDivVal,IncInstl LB 14.77 -.1 -3.0 +8.1/D GlbInfras,IncI XO 18.64 +1.2 -2.9 +3.4/B GlbRltys,IncA m GR 51.93 +1.2 -1.7 +4.0/B GlbRltys,IncI GR 52.18 +1.2 -1.6 +4.3/B InstlRltys SR 40.53 +.9 -5.7 +4.2/A IntlRltyA m GR 12.26 +1.3 +2.0 +4.6/A IntlRltyI GR 12.35 +1.4 +2.2 +5.0/A PrfrdScInc,IncA x RR 13.64 -.1 -1.9 +5.0/C PrfrdScInc,IncC x RR 13.56 -.1 -2.1 +4.3/D PrfrdScInc,IncI x RR 13.67 -.1 -1.8 +5.3/B RlEsttSecIncA m SR 13.83 +.5 -6.1 +5.1/A RlEsttSecIncC m SR 12.53 +.5 -6.3 +4.4/A RlEsttSecIncIns SR 14.56 +.6 -6.0 +5.4/A Rltys SR 60.28 +.9 -5.8 +3.9/BColorado BondSharesATxEx f SI 9.05 +.1 +1.4 +4.5ColumbiaAMTFrCAIMBIns MF 10.21 -.4 -1.2 +2.0/B AMTFrCTIMBIns SI 10.28 -.3 -1.2 +1.1/D AMTFrIMBA m MI 10.24 -.4 -1.6 +1.5/C AMTFrIMBIns MI 10.25 -.3 -1.5 +1.7/B AMTFrMAIMBIns MT 10.31 -.4 -1.4 +1.3/C AMTFrNYIMBIns MN 11.61 -.3 -1.3 +1.6/B AMTFrORIMBIns SI 12.08 -.4 -1.4 +1.4/B AMTFrSCIMBIns SI 9.94 -.4 -1.5 +1.5/B AcornA m MG 13.27 -.8 +2.7 +10.6/B AcornC m MG 6.74 -1.0 +2.4 +9.7/B AcornIns MG 15.81 -.8 +2.7 +10.8/B AcornIntSelIns FG 29.36 -.1 +.4 +8.3/A AcornIntlA m FR 47.49 ... +2.1 +6.3/E AcornIntlC m FR 45.40 -.1 +1.9 +5.5/E AcornIntlIns FR 47.58 ... +2.2 +6.5/E AcornSelA m MG 14.54 +.3 -.5 +10.9/B AcornSelIns MG 16.48 +.4 -.4 +11.2/A AcornUSAIns SG 15.87 +.5 +4.3 +10.7/B BalA m MA 40.27 -.4 -2.5 +5.6/C BalIns MA 40.20 -.4 -2.4 +5.8/B BdA m CI 8.28 -.8 -2.3 +1.2/C BdIns CI 8.28 -.8 -2.2 +1.5/B ContrCoreA m LB 24.97 -.3 -2.8 +8.7/C ContrCoreIns LB 25.16 -.3 -2.7 +8.9/C ContrCoreV f LB 24.73 -.3 -2.8 +8.7/C ContrEurpA m ES 7.32 +.3 ... +3.1/D ConvrtSecsA m CV 20.23 -.3 +2.1 +6.1/B ConvrtSecsIns CV 20.26 -.2 +2.1 +6.3/A CorpIncA m TW 9.88 -.9 -3.3 +1.8/D CorpIncIns TW 9.88 -.8 -3.2 +2.0/C CptAllcAgrA m AL 13.35 -.1 -.6 +7.6/A CptAllcAgrC m AL 13.02 -.2 -.8 +6.9/B CptAllcCnsA m XY 10.12 -.3 -1.4 +2.6/C CptAllcMdAgA m MA 12.86 -.1 -.8 +6.5/A CptAllcMdAgC m MA 12.89 -.2 -1.0 +5.7/B CptAllcMdAgIns MA 12.84 -.1 -.7 +6.8/A CptAllcMdCnsA m CA 11.01 -.2 -1.1 +3.8/C CptAllcModA m CA 11.51 -.1 -1.0 +5.4/A CptAllcModC m CA 11.42 -.2 -1.2 +4.6/A DiscpCoreA m LB 12.02 +.8 +.7 +9.9/B DiscpSmCoreV f SB 6.81 -.7 -2.2 +3.8/E DivIncA m LV 21.26 -1.1 -3.1 +9.7/A DivIncC m LV 20.60 -1.2 -3.4 +8.9/A DivIncIns LV 21.28 -1.1 -3.1 +10.0/A DivIncV f LV 21.27 -1.1 -3.1 +9.7/A DivOppA m LV 9.51 +1.1 -1.1 +7.0/C DivOppC m LV 9.30 +1.0 -1.5 +6.2/D EmMktsIns EM 13.56 -3.3 -1.8 +8.1/A FltRtA m BL 9.15 +.4 +2.0 +3.9/B GlEngNatResA m SN 20.14 +6.7 +1.8 +2.8/B GlEngNatResI SN 20.40 +6.8 +1.9 +3.1/B GlbDivOppA m WS 18.79 +.7 -2.8 +3.4/E GlbDivOppIns WS 18.85 +.7 -2.7 +3.6/E GlbEqValA m WS 14.03 +.6 -1.1 +5.5/D GlbOppsA m IH 13.74 -.7 +.1 +5.9/A GlbStratEqA m WS 15.37 -.1 +.1 +8.2/B GlbStratEqC m WS 13.13 -.2 -.2 +7.4/C GlbTechGrA m ST 31.92 -.9 +5.6 +21.5/A GlbTechGrC m ST 28.71 -.9 +5.4 +20.6/B GlbTechGrIns ST 33.16 -.8 +5.7 +21.8/A GrtrChinaA m CH 51.39 -2.6 +.5 +7.5/B HYBdA m HY 2.87 +.3 -1.7 +3.3/D HYBdC m HY 2.85 +.3 -1.9 +2.6/E HYMuniA m HM 10.48 -.1 ... +3.5/C HYMuniIns HM 10.48 -.1 ... +3.7/C IncBuilderA m XY 11.78 +.1 -.8 +3.9/A IncOppsA m HY 9.63 +.5 -1.6 +3.1/D LgCpEnhCoreA b LB 24.66 +.4 -.1 +10.0/B LgCpEnhCoreIns LB 24.62 +.4 ... +10.3/A LgCpGrA m LG 40.64 -.3 +2.4 +10.5/C LgCpGrC m LG 34.07 -.4 +2.1 +9.7/D LgCpGrIIIA m LG 17.92 -.3 +2.2 +10.3/D LgCpGrIIIC m LG 12.83 -.4 +2.0 +9.5/D LgCpGrIIIIns LG 19.27 -.3 +2.3 +10.6/C LgCpGrIns LG 42.18 -.3 +2.5 +10.8/C LgCpGrV f LG 40.28 -.3 +2.4 +10.5/C LgCpIdxA b LB 49.29 +.3 -.5 +10.1/B LgCpIdxIns LB 49.56 +.4 -.5 +10.4/A LgCpValA m LV 14.04 -.2 -3.2 +7.9/B LgCpValC m LV 14.01 -.2 -3.4 +7.1/C LmtDurCrdtA m CS 9.66 -.2 -1.0 +1.2/B MNTxExmptA m SM 5.35 -.5 -1.6 +2.1/B MidCapGrA m MG 25.80 +.2 +1.3 +7.6/D MidCapGrIns MG 27.55 +.3 +1.5 +7.9/C MidCapIdxA b MB 16.35 -.3 -1.2 +8.9/A MidCapIdxIns MB 16.28 -.3 -1.2 +9.2/A MidCapValA m MV 13.35 +.7 -2.2 +6.1/D MidCapValC m MV 12.36 +.5 -2.5 +5.3/D MidCapValIns MV 13.38 +.6 -2.1 +6.3/C Pac/AsIns DP 11.40 -1.9 -1.4 +9.3/C QualityIncA m CI 5.30 -.4 -1.3 +1.1/C RlEstateEqA m SR 13.17 +1.1 -5.6 +3.5/B RlEstateEqIns SR 13.20 +1.1 -5.5 +3.8/B S/MCpValA m SV 10.06 +.4 -.8 +5.8/D STBdA m CS 9.87 ... -.3 +.5/D STBdIns CS 9.85 ... -.3 +.7/C STBdIns3 CS 9.85 ... -.3 +.9/C STMuniBdA m MS 10.26 -.2 -.1 +.4/D STMuniBdIns MS 10.26 -.2 ... +.6/C SelGlbEqA m WS 13.35 +.6 +3.6 +10.5/A SelIntlEqA m FG 14.83 ... -.3 +3.4/E SelIntlEqIns FG 15.17 +.1 -.2 +3.7/E SelLgCpEqA m LB 14.43 -.1 -1.2 +10.8/A SelLgCpEqIns LB 14.34 ... -1.0 +11.1/A SelLgCpGrA m LG 17.08 +.9 +6.4 +9.6/D SelLgCpGrIns LG 17.61 +.9 +6.5 +9.9/D SelLgCpValA m LV 25.42 +.8 -3.1 +9.5/A SelLgCpValC m LV 23.28 +.6 -3.4 +8.7/B SelSmlrCpValA m SB 17.78 -2.3 -1.5 +5.0/E SlgCmsInfoA m ST 71.21 -4.5 +.6 +17.7/C SlgCmsInfoC m ST 49.17 -4.6 +.4 +16.8/D SlgGlbTechA m ST 39.61 -4.8 +.8 +18.1/C SlgGlbTechC m ST 30.62 -4.8 +.5 +17.2/C SmCpGrIA m SG 18.50 -1.1 +1.6 +12.7/A SmCpGrIIns SG 19.63 -1.1 +1.7 +12.9/A SmCpIdxA b SB 25.06 +1.0 +1.4 +11.5/A SmCpIdxIns SB 25.22 +1.0 +1.5 +11.8/A SmCpValIA m SV 40.70 +1.7 -2.6 +10.5/A SmCpValIIA m SV 17.44 +1.2 -1.6 +8.4/B SmCpValIIIns SV 17.71 +1.3 -1.5 +8.6/B SmCpValIIns SV 45.24 +1.8 -2.5 +10.8/A StratIncA m NT 5.93 -.1 -.4 +3.3/B StratIncC m NT 5.93 -.3 -.8 +2.5/C StratIncIns NT 5.84 ... -.3 +3.6/A StratMuniIncA m ML 3.97 -.2 -1.1 +3.3/A StrtCAMuIncA m MC 7.50 -.4 -1.5 +2.4/C StrtCAMuIncInst MC 7.50 -.4 -1.4 +2.7/B StrtNYMuIncA m MY 7.25 -.6 -1.7 +2.2/C ThermostatA m XY 14.53 -.5 -.7 +2.4/D ThermostatC m XY 14.59 -.5 -1.0 +1.6/D ThermostatIns XY 14.33 -.5 -.7 +2.7/C TtlRetBdA m CI 8.83 -.5 -1.6 +1.7/B TtlRetBdIns CI 8.84 -.4 -1.4 +1.9/A TxExmptA m ML 13.30 -.3 -1.3 +2.3/C TxExmptC m ML 13.29 -.5 -1.5 +1.7/D TxExmptIns ML 13.30 -.3 -1.2 +2.6/B USTrsIdxIns GI 10.75 -.8 -2.1 +.2/CCommerceBd CI 19.41 -.7 -2.0 +1.7/A Gr LG 32.58 -.1 ... +12.7/B KansasTFIntrmBd SI 18.95 -.4 -1.5 +1.3/C MidCpGr MG 39.40 -.8 -.3 +10.7/B MssrTFIntrmBd SI 19.05 -.4 -1.6 +1.6/B NtnlTFIntrmBd MI 19.13 -.4 -1.7 +1.8/B ShrtTrmGovt GS 16.82 -.2 -.6 +.2 Val LV 30.17 +.5 -3.6 +8.5/BCommunity ReinvestQlfdInvm x GI 10.29 -.6 -1.6 +.4/AConvergenceCorPlusInstl LB 18.91 +1.2 +1.0 +10.5/A OppsInstl SB 11.60 -2.4 -4.2 +6.7/DCopeland Capital ManRkMgdDivGrI d LB 13.98 +.3 +1.4 +5.2/ECopleyCopley d LV 99.86 +1.8 +13.0 +12.4Credit SuisseCmdtyRetStratA m BB 5.00 +2.5 +1.8 -4.3/D CmdtyRetStratI BB 5.11 +2.4 +1.8 -4.1/D FltngRtHiIncA m BL 6.89 +.5 +1.3 +4.0/B FltngRtHiIncC m BL 6.91 +.4 +1.1 +3.3/CCrossmark StewardS/MCpEnhIdxA b SB 15.70 ... -.8 +8.8/BCullenHiDivEqInstl d LV 17.69 -.2 -3.2 +8.0/B HiDivEqRetail m LV 17.68 -.3 -3.3 +7.7/CCutlerEq LV 19.55 -.8 -5.0 +7.9/BDFAAsiaPacSmCoIns PJ 23.63 -.3 -1.0 +6.4/D CAInTmMnBdIns MF 10.35 -.4 -.8 +1.1/D CASTMnBdIns SS 10.22 -.1 ... +.6/B CSTGEIntlScCrEq FV 10.32 +1.6 +.4 +6.8/A CSTGEUSSclCrEq2 MB 17.32 -.2 -1.2 +9.6/A CntnntlSmCIns ES 28.87 +.2 +1.0 +12.6/A EMktCorEqI EM 23.30 -1.3 +.3 +6.3/C EMktSCInstl EM 23.97 -1.0 +.4 +7.5/B EmMktsII EM 29.30 -1.3 +.6 +6.4/C EmMktsInstl EM 30.63 -1.3 +.5 +6.2/C EmMktsSocialCor EM 14.97 -1.4 +.4 +6.8/B EmMktsValInstl EM 32.04 +.4 +2.6 +6.8/B EnhUSLgCoInstl LB 12.75 +.2 -1.3 +10.1/B FvYrGlbFIIns IB 10.82 -.1 -.5 +1.1/E GlbAllc2575Ins XY 13.42 +.1 -.4 +2.9/B GlbAllc6040Ins MA 17.97 +.1 -.6 +5.6/B GlbEqInstl WS 23.10 +.3 -.5 +8.5/B GlbRlEsttSec GR 10.51 +.7 -4.0 +3.7/B InProtSecIns IP 11.59 -.3 -1.4 +.9/B IntlCorEqIns FB 14.61 +1.5 +.5 +7.4/A IntlLgCpGr FG 13.19 +.9 +.4 +5.3/D IntlRlEsttScIns GR 5.23 +1.4 +.6 +3.2/B IntlSclCrEqInst FV 14.11 +1.8 +.9 +7.6/A IntlSmCoInstl FQ 21.37 +.8 +.5 +10.1/B IntlSmCpGr FR 16.02 -.2 +.8 +11.2/B IntlSmCpValIns FA 22.90 +2.0 -.3 +9.2/B IntlSstnbtyCor1 FB 11.11 +1.1 +.5 +6.3/A IntlValIII FV 17.56 +2.7 +1.4 +5.9/A IntlValInstl FV 20.72 +2.7 +1.3 +5.7/A IntlVctrEqIns FA 13.63 +1.5 +.4 +8.1/B ItmGovtFIIns GI 11.98 -1.1 -2.5 +.3/B ItmTExtnddQlIns TW 10.29 -1.1 -3.7 +1.5/E ItmTMnBdIns MI 9.96 -.4 -1.0 +1.0/E JapaneseSmCoIns JS 29.58 -.2 +1.5 +15.7/A LgCpIntlInstl FB 24.03 +1.6 +.6 +5.1/B OneYearFIInstl UB 10.24 ... +.2 +.7/D RlEsttSecInstl SR 32.79 +.5 -6.5 +3.9/B STGovtInstl GS 10.40 -.4 -.9 +.2/B STMuniBdInstl MS 10.10 -.1 +.1 +.7/B ShTrmExQtyI CS 10.69 -.1 -.5 +1.1/B SlvLyHdgGlEqIns WS 16.62 +.9 -.2 +8.0/B SlvlyHdgGlFIIns IB 9.50 ... ... +.7/E TAUSCorEq2Instl MB 17.94 +.1 -.9 +9.2/A TAWexUSCrEqIns FB 11.91 +.8 +.5 +7.0/A TMdIntlVal FV 17.02 +2.5 +1.2 +5.6/A TMdUSEq LB 28.92 +.3 -.1 +10.3/A TMdUSMktwdVl LV 30.20 +.5 -1.9 +8.7/B TMdUSMktwdVlII LV 28.14 +.5 -1.9 +8.8/A TMdUSSmCp SB 43.69 +.6 -.7 +9.4/B TMdUSTrgtedVal SV 36.95 +.4 -1.4 +8.4/B TwYrGlbFIIns IB 9.89 +.1 +.1 +.7/E TwoYrFIInstl CS 9.90 ... ... +.6/D TwoYrGovtInstl GS 9.74 -.1 -.1 +.2/B USCorEq1Instl LB 22.64 +.2 -.4 +10.0/B USCorEqIIInstl MB 21.32 +.1 -1.0 +9.1/A USLgCo LB 20.57 +.4 -.4 +10.5/A USLgCpGrInstl LG 19.24 -.3 +.7 +11.1/C USLgCpValII LV 18.22 +.2 -2.2 +9.6/A USLgCpValIII LV 26.30 +.2 -2.2 +9.6/A USLgCpValInstl LV 38.09 +.2 -2.2 +9.4/A USMicroCpInstl SB 22.04 +.8 +.1 +10.1/A USSmCpGrInstl SG 18.33 -.3 -1.6 +8.5/D USSmCpInstl SB 35.62 +.8 -.7 +9.2/B USSmCpValInstl SV 37.52 +1.3 -1.1 +7.5/C USSocialCorEq2 MB 15.93 +.3 -.8 +9.3/A USSstnbtyCor1 LB 21.12 +.4 +.2 +10.1/B USTrgtedValIns SV 24.54 +.9 -1.3 +8.0/C USTrgtedValR1 SV 24.53 +.9 -1.3 +7.9/C USVectorEqInstl MV 18.93 +.3 -1.1 +8.5/B WlexUSGovFIIns IB 10.25 -.3 -.2 +2.5/B WlexUSTrgVlIns FA 15.23 +1.1 ... +8.9/B WlexUSVlPrtIns FV 13.15 +1.9 +1.4 +6.3/ADFDentPremGrInv MG 30.71 ... +5.8 +13.0/ADavenportCor LG 22.86 -.4 -1.4 +7.7/E EqOpps MG 17.26 -2.8 -4.5 +3.5/E ValInc LV 16.66 -1.1 -4.7 +7.0/CDavisApprecIncA m AL 39.73 +1.3 ... +2.9/E ApprecIncY AL 39.92 +1.3 +.1 +3.2/E FinclA m SF 51.70 ... -.5 +11.2/B FinclC m SF 42.97 ... -.7 +10.3/B NYVentureA m LB 34.10 +1.8 -.4 +10.4/A NYVentureC m LB 30.89 +1.7 -.7 +9.5/B NYVentureY LB 34.87 +1.8 -.4 +10.7/A OppA m LG 36.74 +1.7 -.7 +11.4/C OppC m LG 30.06 +1.6 -1.0 +10.5/C RlEsttA m SR 37.84 +1.7 -4.4 +5.0/ADelaware InvCorpBdA m TW 5.63 -.8 -3.5 +1.5/D CorpBdInstl TW 5.63 -.7 -3.4 +1.8/D DiversIncA m CI 8.47 -.8 -1.8 +1.2/C EmMktsA m EM 19.80 -1.6 -1.8 +9.9/A ExtnddDrBdA m TW 6.29 -2.0 -6.2 +2.0/C ExtnddDrBdInstl TW 6.28 -2.0 -6.2 +2.3/C HYOppsA m HY 3.73 +.2 -1.4 +2.3/E IntlValEqA m FV 15.52 +1.4 -.7 +4.6/B IntlValEqInstl FV 15.58 +1.4 -.6 +4.9/B LtdTrmDvrsIncA m CS 8.31 -.3 -1.0 +1.0/B MnstHYMnBdA m SM 10.60 -.3 -1.4 +2.3/A NtnlHYMnBdA m HM 10.91 ... -.5 +4.1/B REITA m SR 10.48 +1.2 -7.4 +1.0/E SelGrA m LG 38.14 -.7 +1.0 +5.2/E SelGrInstl LG 41.54 -.7 +1.1 +5.4/E SmCpValA m SV 64.53 +.9 -2.1 +10.0/A SmCpValC m SV 53.44 +.8 -2.4 +9.2/B SmidCpGrA m SG 23.05 +1.0 +5.2 +11.1/B TFArizonaA m SL 11.19 -.3 -1.1 +2.3/A TFCaliforniaA m MC 11.92 -.3 -1.5 +2.7/B TFColoradoA m SL 11.02 -.3 -1.1 +2.6/A TFIdahoA m SL 11.16 -.3 -1.3 +1.9/B TFMnnstA m SM 12.11 -.3 -1.4 +1.9/B TFMnnstIntrmA m SM 10.80 -.3 -1.4 +1.6/C TFPnsylvnA m MP 7.91 -.4 -1.2 +2.4/B TFUSAA m ML 11.38 -.2 -1.3 +2.4/C TFUSAIntermA m MI 11.70 -.3 -1.2 +1.7/C USGrA m LG 23.92 -.4 +1.0 +7.4/E USGrInstl LG 26.09 -.3 +1.0 +7.7/E ValInstl LV 21.74 +2.6 +1.7 +8.8/A WlthBldrA m MA 14.27 +.8 -2.2 +3.6/EDeutscheCATxFrIncA m MC 7.37 -.3 -1.7 +1.8/E CATxFrIncS MC 7.35 -.4 -1.6 +2.0/D CROCIEqDivA m LV 55.79 -1.8 -2.5 +8.2/B CROCIEqDivC m LV 55.61 -1.9 -2.8 +7.4/C CROCIIntlA m FB 48.54 +.3 -.1 +1.8/E CROCIIntlC m FB 48.18 +.2 -.3 +1.1/E CROCIIntlS FB 48.74 +.3 ... +2.1/E CmnctnsA m SC 26.28 +2.0 -2.1 +4.0/B CorEqA m LB 27.43 +1.3 +.6 +10.6/A CorEqS LB 27.72 +1.4 +.7 +10.9/A CptlGrA m LG 79.34 +1.9 +3.0 +11.3/C CptlGrS LG 80.15 +1.9 +3.1 +11.6/C EAFEEqIdxInstl FB 6.59 +1.7 +.6 +4.8/C EmMktFixIncS EB 9.18 -1.4 -3.1 +2.0/E EmMktsEqS EM 20.75 -1.3 +.5 +6.4/C Eq500IdxInstl LB 219.06 +.4 -.4 +10.3/A Eq500IdxS LB 216.14 +.4 -.5 +10.2/A GNMAS GI 13.35 -.4 -1.2 +.4/B GlbHiIncInstl HY 6.72 +.9 -.4 +4.8/A GlbIncBldrA m IH 9.31 +.2 -2.0 +4.9/B GlbSmCpA m SW 36.64 +.2 -1.0 +4.6/E GlbSmCpS SW 38.77 +.2 -.9 +4.9/E HiCoGlBdS IB 9.11 -.5 -1.3 +2.2/C HiIncA m HY 4.65 +.7 -.6 +3.9/C HiIncC m HY 4.66 +.8 -.9 +3.2/D HlthWllnssS SH 37.55 +.5 -.1 +2.3/C IntlGrS FG 34.70 +1.1 -1.3 +5.3/D IntrmTxAmtFrS MI 11.53 -.3 -1.3 +1.4/D LgCpFocGrS LG 45.70 +1.0 +1.6 +11.2/C LtnAmrcEqS LS 26.34 -1.7 +2.0 +6.9/A MATxFrS MT 13.98 -.5 -1.8 +1.9/B MgdMuniBdA m ML 8.91 -.4 -1.9 +2.0/D MgdMuniBdS ML 8.92 -.4 -1.9 +2.2/C MltAstGlbAllcS IH 16.00 +.5 -.9 +2.8/D MltsecIncA m MU 4.52 -.3 -1.3 +1.9/D NYTxFrIncA m MY 10.38 -.5 -2.0 +1.8/D NYTxFrIncS MY 10.38 -.4 -1.8 +2.1/C RlEsttSecA m SR 19.38 +1.5 -4.6 +4.3/A SP500IdxS LB 30.32 +.4 -.5 +10.2/A SciandTechA m ST 22.80 +.8 +6.4 +16.6/D ShrtDurS CS 8.58 +.1 -.1 +1.3/B ShrtTrmMnBdIns MS 9.97 -.1 -.1 +.6/C SmCpCorS SB 31.13 +1.8 ... +10.4/A StratHYTxFrA m HM 11.98 -.2 -1.4 +2.8/E StratHYTxFrS HM 11.99 -.2 -1.4 +3.0/D TotRetBdA m CI 10.46 -.7 -2.3 +1.3/B TotRetBdS CI 10.46 -.6 -2.2 +1.5/B USBdIdxInstl CI 9.18 -.7 -2.2 +.9/D WldDivS WS 30.71 +2.0 +.7 +3.4/EDiamond HillAllCpSelI LB 15.93 +.1 -1.1 +6.4/E CorpCrdtA m HY 11.20 +.4 +.7 +5.7/A CorpCrdtI HY 11.16 +.5 +.8 +6.0/A LgCpA m LV 25.22 -.8 -4.7 +8.4/B LgCpC m LV 23.84 -.9 -4.9 +7.6/C LgCpI LV 25.40 -.8 -4.6 +8.7/B LgCpY LV 25.43 -.8 -4.5 +8.8/A LngShrtA m LO 25.07 -.6 -2.7 +3.3/D LngShrtC m LO 22.37 -.7 -2.9 +2.5/D LngShrtI LO 25.71 -.5 -2.6 +3.6/C SmCpA m SV 35.44 +.5 -.5 +5.7/D SmCpI SV 36.00 +.6 -.4 +6.0/D SmCpY SV 36.03 +.6 -.4 +6.1/D SmMidCpI MV 22.45 +1.2 ... +7.3/BDodge & CoxBal MA 103.90 +.2 -1.3 +7.4/A GlbStk WS 13.58 +.7 -2.0 +7.0/C Inc CI 13.45 -.4 -1.3 +2.2/A IntlStk FB 45.99 +1.5 -.7 +3.1/E Stk LV 198.52 +.7 -1.0 +10.2/ADominionImpactBdInv m CI 10.93 -.7 -2.1 +1.3/B ImpactEqInstl d LB 23.25 -.5 -1.1 +5.4/E ImpactEqInv m LB 23.25 -.6 -1.3 +5.0/E ImpactIntlEqInv m FV 8.99 +1.4 +.7 +6.3/ADoubleLineCorFII CI 10.74 -.5 -1.4 +1.8 CorFIN b CI 10.73 -.5 -1.4 +1.5 EmMktsFII x EB 10.37 -.3 -2.0 +4.2/C EmMktsFIN x EB 10.37 -.4 -2.2 +4.0/C FltngRtI x BL 9.93 +.2 +1.5 +3.0/D FltngRtN x BL 9.94 +.2 +1.3 +2.7/E LowDurBdI CS 9.97 ... ... +1.8 LowDurBdN b CS 9.96 ... ... +1.5 MltAsstGrA m TV 9.48 +1.8 -.4 +4.9 MltAsstGrI d TV 9.52 +1.8 -.3 +5.2 TtlRetBdI CI 10.43 -.5 -1.0 +1.7 TtlRetBdN b CI 10.42 -.5 -1.1 +1.5DreyfusAMTFMnBdA f MI 13.73 -.4 -1.7 +2.1/B AMTFMnBdZ MI 13.74 -.3 -1.6 +2.3/A ActvMidCpA f MB 60.13 -.6 -2.2 +6.5/C ActvMidCpI MB 60.29 -.6 -2.2 +6.7/C Apprec,IncInv LB 34.42 -.6 -2.5 +8.2/D BalOppA f MA 22.61 +.3 -.9 +6.0/B BdMktIdxInv b CI 9.99 -.6 -2.3 +.4 BstnCoSmCpValI SB 22.56 +2.2 +.8 +9.7/A BstnCoSmMdCpGrI MG 21.10 -.3 +7.1 +11.7/A CAAMTFMnBdA f MF 14.67 -.4 -1.5 +2.1/B CAAMTFMnBdZ MF 14.67 -.3 -1.4 +2.3/A ConnecticutA f SI 11.35 -.4 -1.9 +1.2/C CorEqA m LB 17.35 -.6 -2.7 +7.9/D DiscpStk b LB 36.54 +.6 -.1 +10.3/A DynTtlRetA f AM 15.41 +1.2 -2.5 -.6/D DynTtlRetC m AM 14.31 +1.1 -2.8 -1.3/D DynTtlRetI AM 15.83 +1.3 -2.4 -.3/C EmMktsA m EM 11.07 -.8 -1.3 +3.8/D GrandInc LG 21.27 +1.0 +.5 +9.3/D HYA m HY 6.15 +.6 -.6 +3.4/D HYI HY 6.16 +.8 -.4 +3.7/C HYMuniBdZ m HM 12.18 +.4 -.3 +5.6/A InCorpd LG 11.46 +1.1 +.2 +9.1/E InsSP500StkIdxI LB 53.25 +.4 -.4 +10.4/A IntlBdA f IB 16.18 -2.6 +2.3 +2.6 IntlStkI FG 18.58 -.2 -.6 +6.4/B IntlStkIdxInv FB 18.03 +1.5 +.6 +4.5/C IntrmMnBd MI 13.29 -.3 -1.6 +1.7/C IntrmTrmIncA f CI 12.96 -.6 -2.2 +.2 IntrmTrmIncI CI 12.96 -.5 -2.1 +.5 MassachusettsZ MT 11.27 -.4 -1.9 +1.5/C MidCpIdxInvs MB 36.75 -.3 -1.2 +8.9/A MnBd MI 11.48 -.3 -1.6 +2.3/A MnBdOppA f MI 12.60 -.4 -1.6 +2.1/B MnBdOppZ MI 12.60 -.4 -1.6 +2.2/B NJMnBd,IncA f MJ 12.66 -.2 -1.1 +2.5/C NYAMTFMnBdA f MN 14.50 -.5 -2.0 +1.9/B NYTxExBd MN 14.45 -.5 -1.7 +2.2/B NatrlResA f SN 32.97 +5.5 +2.9 +4.2/B OppcMidCpValA f MB 33.45 +1.3 +.1 +6.1/C OppcSmCpInv SG 37.25 +3.3 +1.4 +11.7/A PennsylvaniaA f MP 15.84 -.3 -1.6 +2.6/A RsrchGr,IncZ LG 15.79 +.7 +2.1 +10.2/D SP500Idx LB 53.75 +.4 -.5 +10.0/B ShrtIntermMnBdD b MS 12.73 -.3 -.3 +.3/D ShrtTrmIncD CS 10.17 -.1 -.6 +.3 SmCpStkIdxInvs SB 31.96 +1.0 +1.4 +11.4/A StandishGlbFII IB 21.42 -.3 +.3 +1.4 StratValA f LV 39.55 +1.0 -1.3 +8.8/A StratValI LV 39.65 +1.0 -1.3 +9.0/A StructMidCpA f MB 30.26 -.6 -3.7 +6.7/C StructMidCpI MB 30.92 -.6 -3.6 +7.0/C SustUSEqZ LB 11.17 -.7 -1.4 +5.9/E T/STtlRetBdI MI 22.47 -.3 -1.5 +1.8/B TechGrA f ST 51.92 -.4 +6.0 +16.9/C TxMgdGrA m LB 28.39 -.9 -3.3 +7.2/E USMortgZ b GI 14.48 -.4 -1.6 ... UltraShrtIncZ UB 10.07 +.1 +.4 +.2 WldwideGrA f WS 51.85 -.2 -3.1 +7.5/CDriehausActvInc XS 9.89 +.9 +1.7 +1.7/D EmMktsGrInv d EM 39.32 -2.7 -.8 +7.3/B sEvnDrv AM 10.67 -1.5 -1.1 +1.5/BDupreeMtKntckyTFInc SI 7.57 -.3 -1.5 +1.7/A MtKntckyTFSM SS 5.18 -.4 -1.3 +.5/C MtNrthCrlnTFInc SI 11.29 -.4 -1.8 +1.9/A MtTnnssTFInc SI 11.18 -.5 -1.7 +1.6/BEPEmMktsSmCoA m EM 13.32 -4.5 -4.7 +4.1/DEaton VanceAMTFreeMuniIncA m ML 8.90 -.2 -.9 +2.5/B AmtFreeMuniIncI ML 9.72 -.1 -.8 +2.7/B AtlntCptSMIDCA m MG 30.81 ... +1.0 +13.3/A AtlntCptSMIDCI MG 33.97 ... +1.1 +13.6/A BalA m MA 9.01 +.4 -.8 +5.5/C BalC m MA 9.04 +.3 -.9 +4.7/D CAMnOpA m MF 10.16 -.4 -1.4 +2.6/A CnctctMnIncA m SL 9.89 -.2 -1.1 +1.8/B DivBldrA m LB 14.17 -.1 -2.0 +7.9/D DivBldrC m LB 14.25 -.1 -2.2 +7.1/E DivBldrI LB 14.16 ... -1.9 +8.2/D FltngRtA m BL 9.37 +.5 +2.0 +4.0/B FltngRtAdv b BL 9.06 +.5 +2.0 +4.0/B FltngRtAdvtgA m BL 10.96 +.4 +2.1 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.4 +2.2 +4.7/A FltngRtAdvtgC m BL 10.94 +.4 +1.9 +4.1/A FltngRtC m BL 9.04 +.4 +1.7 +3.2/D FltngRtHiIncA m BL 9.45 +.5 +1.7 +4.1/B FltngRtHiIncAdv b BL 8.88 +.4 +1.6 +4.1/B FltngRtHiIncC m BL 8.86 +.4 +1.3 +3.3/C FltngRtHiIncI BL 8.89 +.6 +1.8 +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 9.03 +.3 -.4 +5.6/A GlbIncBldrC m IH 8.93 +.2 -.7 +4.8/B GlbMcrAbRtA m NT 9.01 -.6 -.3 +2.5/C GlbMcrAbRtI NT 8.99 -.6 -.2 +2.8/B GovtOppsA m GS 6.17 +.2 -.1 +.4 GovtOppsC m GS 6.16 +.1 -.4 -.3 GrA m LG 27.85 +1.6 +4.5 +11.3/C GreaterChinaGrA m CH 25.46 -1.7 +.4 +7.7/B GreaterIndiaA m EI 35.33 +2.5 -4.1 +10.3/B HYMuniIncA m HM 8.78 -.3 -1.2 +4.0/C HYMuniIncC m HM 8.12 -.5 -1.5 +3.2/D HiIncOppsA m HY 4.43 +.4 -.5 +4.2/B HiIncOppsC m HY 4.43 +.4 -.7 +3.4/D IncofBostonA m HY 5.62 +.4 -.5 +4.0/B IncofBostonC m HY 5.63 +.4 -.7 +3.2/D IncofBostonI HY 5.62 +.5 -.4 +4.2/B LgCpValA m LV 19.32 +1.6 -.7 +6.5/D LgCpValC m LV 19.32 +1.5 -1.0 +5.7/E LgCpValI LV 19.39 +1.6 -.7 +6.8/D LgCpValR b LV 19.26 +1.6 -.8 +6.2/D MAMnIncA m MT 8.65 -.3 -1.7 +1.8/B MltStratAbsRetA m NT 8.62 +.3 +.1 +1.2/E MnstMnIncA m SM 9.20 -.4 -1.9 +1.4/D NYMuniIncA m MY 9.85 -.4 -1.7 +2.3/B NYMuniIncC m MY 9.85 -.4 -1.9 +1.5/D NrthCrlnMnIncA m SL 8.78 -.2 -1.3 +1.7/C NtnlLtdMtMnIncA m MI 9.68 -.3 -.9 +1.3/D NtnlLtdMtMnIncC m MI 9.08 -.3 -1.1 +.5/E NtnlMnIncA m ML 9.65 -.2 -.9 +3.2/A NtnlMnIncC m ML 9.65 -.3 -1.1 +2.4/C NtnlMnIncI ML 9.65 -.2 -.8 +3.4/A NwJrsyMnIncA m MJ 8.99 -.3 -1.0 +2.5/B OhioMuniIncA m MO 8.74 -.2 -1.8 +2.0/B OregonMuniIncA m SL 8.40 -.1 -.2 +2.3/A PnsylvnMnIncA m MP 8.46 -.2 -.6 +1.9/C ShrtDrGovtIncA m GS 8.25 +.3 +1.0 +1.4/A ShrtDrStratIncA m NT 7.42 ... +.8 +2.6/C ShrtDrStratIncC m NT 7.00 ... +.7 +1.9/D SthCrlnMnIncA m SL 8.99 -.2 -.7 +2.0/B TABSShTrmMnBdA m MS 10.20 -.4 -1.4 +.4/D TABSShTrmMnBdI MS 10.20 -.4 -1.3 +.6/C TxMgdEqAstAlcA m XM 20.39 +2.6 +1.2 +8.1 TxMgdEqAstAlcC m XM 18.94 +2.5 +1.0 +7.3 TxMgdGlbDivIncA m WS 12.69 +2.5 +.3 +5.8 TxMgdGlbDivIncC m WS 12.65 +2.3 -.1 +5.0 TxMgdGr10 LG 1143.47 +.5 ... +10.4/D TxMgdGr11A m LG 51.28 +.5 ... +10.1/D TxMgdGr11C m LG 45.96 +.4 -.3 +9.3/D TxMgdGr12A m LB 23.04 +.4 -.1 +9.9/B TxMgdGr12C m LB 22.38 +.4 -.4 +9.1/C TxMgdMltCpGrA m LG 28.75 +2.0 +7.0 +11.3/C TxMgdSmCpA m SG 25.68 +.4 +1.5 +9.4/C TxMgdValA m LV 26.27 +1.3 -.7 +7.7/C TxMgdValC m LV 25.20 +1.2 -.9 +6.9/D TxMgdValI LV 26.15 +1.3 -.6 +7.9/B WldwideHlthSciA m SH 10.31 +1.3 +.1 +.2/D WldwideHlthSciC m SH 10.39 +1.1 -.2 -.6/EEdgar LomaxVal LV 14.52 +1.8 -2.3 +8.8/AEdgewoodGrInstl LG 32.02 +1.7 +8.3 +18.1/AElfunDivers MA 18.44 +.1 -.9 +4.8/D Inc CI 11.07 -.8 -2.4 +1.3/B IntlEq FG 22.67 +1.0 ... +3.3/E Trusts LG 60.56 -.8 +.3 +9.9/D TxExInc ML 11.24 -.5 -1.4 +2.2/CEmeraldBnkngFinA m SF 46.39 +1.2 +2.2 +18.0 GrA m SG 26.26 +2.2 -.7 +9.2EuroPacGoldA m SP 8.87 +5.2 -.1 +12.6/A IntlDivIncA m FV 8.19 -.7 -2.5 -2.8/E IntlValA m FV 7.48 -1.1 -4.5 -3.3/EEvermoreGlbValInstl d SW 15.61 +3.6 +2.7 +12.2/AFAMEqIncInv MB 29.82 ... -.8 +10.0/A ValInv MG 72.28 -.2 -1.7 +8.8/CFDPBKCptlApprInvA m LG 16.55 +3.1 +8.4 +9.6 BKInstlInvA m FB 13.75 +2.8 -2.1 +2.7 BRCorAlpBdInvA m MU 9.86 -.6 -2.7 ...FMICommonStk MB 26.20 -1.2 -1.4 +7.3/B LgCp LB 21.30 +.2 -.9 +8.3/DFPACptl MV 34.13 +2.1 -.6 -1.3/E Crescent d MA 34.45 +.3 -.7 +5.3/C NewInc CS 9.92 +.1 +.5 +1.7/A Paramount WS 22.64 +1.1 +2.0 +8.4/B USVal LB 9.72 ... -1.9 +.1/EFairholme FundsFcdInc HY 10.78 +4.1 -.9 +5.5/A Fund d LV 18.36 +1.6 -8.8 -2.0/EFederatedAdjstblRtScIns GS 9.63 ... +.3 +.2/B BdA f TW 8.94 -.6 -2.6 +2.6/B BdC m TW 8.99 -.8 -2.9 +1.8/D BdF f TW 9.01 -.6 -2.7 +2.6/B BdInstl TW 8.94 -.6 -2.6 +2.8/B CloverSmValA f SV 24.99 +.5 -3.6 +7.2/D CloverSmValIns SV 25.08 +.5 -3.5 +7.5/C CptlIncA f CA 7.96 +.2 -.8 +2.8/D CptlIncB m CA 7.98 +.3 -1.1 +2.1/E CptlIncC m CA 7.96 +.2 -1.1 +2.1/E CptlIncF f CA 7.95 +.2 -.8 +2.8/D CptlIncInstl CA 7.97 +.4 -.7 +3.1/D EqInc,IncA f LV 25.38 +1.6 +.8 +6.5/D EqInc,IncC m LV 25.33 +1.6 +.5 +5.7/E EqInc,IncInstl LV 25.37 +1.7 +.8 +6.7/D FltngRStrIncA m BL 9.95 +.4 +1.2 +3.3/C FltngRStrIncIns BL 9.94 +.3 +1.2 +3.7/B GlbAllcA f IH 19.97 ... -.7 +3.4/C GlbAllcC m IH 19.40 -.1 -.9 +2.6/D GlbAllcInstl IH 20.08 ... -.6 +3.7/C GvtIncIns GI 9.85 -.5 -1.7 +.4/B GvtIncSecIncF x GI 8.51 -.8 -1.9 +.1/C GvtUltShrDrIns UB 9.88 +.2 +.5 +.6/D GvtUltShrDrSvc UB 9.88 +.1 +.5 +.5/E HYTrustSvc d HY 6.71 +.4 -1.0 +4.2/B HiIncBdA f HY 7.40 +.6 -.8 +4.2/B HiIncBdC m HY 7.38 +.5 -1.0 +3.3/D InsHYBdIns d HY 9.74 +.5 -.8 +4.8/A IntermCorpBdIns TW 8.93 -.4 -1.7 +1.5/D IntermMuniSvc MI 9.85 -.4 -1.6 +1.8/B IntlLeadersA f FB 38.32 +2.9 +2.5 +4.4/C IntlLeadersC m FB 35.56 +2.8 +2.2 +3.6/D IntlLeadersIns FB 38.38 +2.9 +2.6 +4.6/C IntlSmMidCoA m FR 39.71 -1.5 -1.1 +5.3/E IntlStrVlDvA f FV 3.56 +1.1 -4.1 -.3/E IntlStrVlDvC m FV 3.53 +1.1 -4.4 -1.0/E IntlStrVlDvIns FV 3.57 +1.5 -3.8 .../E KaufLCA f LG 24.52 -.2 +4.5 +8.8/E KaufLCC m LG 22.64 -.3 +4.2 +8.0/E KaufLCIns LG 25.09 -.2 +4.5 +9.1/E KaufLCR b LG 23.45 -.3 +4.3 +8.4/E KaufmannA m MG 6.10 ... +9.1 +12.3/A KaufmannB m MG 5.07 +.2 +9.0 +11.7/A KaufmannC m MG 5.05 ... +8.8 +11.7/A KaufmannR m MG 6.12 +.2 +9.3 +12.3/A KaufmannSmCpA m SG 34.86 +.7 +8.4 +15.1/A KaufmannSmCpC m SG 30.14 +.6 +8.1 +14.5/A KaufmannSmCpR b SG 35.00 +.7 +8.4 +15.2/A MDTAllCpCorIns LV 28.50 ... +2.7 +10.0/A MDTBalA f MA 18.82 -.1 +1.0 +5.5/C MDTLgCpGrA f LB 18.95 -.3 +4.2 +9.3/C MDTLgCpValInstl LV 28.02 +.5 -.1 +7.5/C MDTLgCpValSvc LV 28.03 +.5 -.2 +7.2/C MDTMidCpGrA f MB 41.07 -1.6 +4.1 +9.9/A MDTSmCpCorInstl SB 20.18 +.8 +.8 +14.5/A MDTSmCpGrA f SG 23.48 +.1 +3.7 +15.1/A MDTSmCpGrInstl SG 24.42 +.1 +3.8 +15.4/A MIIntrmMnA f SI 10.87 -.5 -1.6 +1.1/D MaxCpIdxInstl LB 12.74 +.4 -.5 +10.3/A MaxCpIdxvc b LB 12.60 +.3 -.6 +10.0/B MidCpIdxSvc MB 24.29 -.2 -1.1 +8.9/A MnHYAdvtgA f HM 8.82 -.2 -.8 +3.6/C MnHYAdvtgC m HM 8.82 -.2 -.9 +2.9/D MnHYAdvtgF f HM 8.82 -.2 -.8 +3.6/C MnStkAdvtgA f CA 13.48 +.3 -.5 +5.1/A MnStkAdvtgAC m CA 13.47 +.3 -.7 +4.3/B MnStkAdvtgAF f CA 13.48 +.3 -.5 +5.1/A MnStkAdvtgAIns CA 13.48 +.3 -.4 +5.4/A MnUltraShrtA m MS 9.98 ... +.2 +.3/D MnUltraShrtIns MS 9.98 ... +.4 +.8/B MortgInstl CI 9.31 -.5 -1.6 +1.1/C MuniBdA f ML 10.28 -.4 -1.5 +2.1/D OhioMuniIncA f MO 10.91 -.4 -1.4 +1.9/B OhioMuniIncF m MO 10.91 -.4 -1.5 +1.8/B PEMnIncA f MP 10.67 -.4 -1.3 +2.2/C PrudentBearA f BM 15.35 -2.0 -1.7 -10.2/A PrudentBearIns BM 15.71 -2.0 -1.5 -10.1/A ShIntTtRtBdIns CS 10.13 -.1 -.7 +1.1/B ShrtIntrmDrMnA m MS 10.18 -.2 -.2 +.3/E ShrtIntrmDrMnIn MS 10.18 -.1 ... +.8/B ShrtTrmIncA m CS 8.44 ... -.1 +.5/D ShrtTrmIncInstl CS 8.44 +.2 +.2 +1.1/B ShrtTrmIncY CS 8.44 +.1 +.1 +1.2/B StratIncA f MU 8.84 +.1 -1.3 +2.8 StratIncC m MU 8.83 ... -1.7 +2.0 StratIncF f MU 8.78 +.1 -1.4 +2.7 StratValDivA f LV 5.69 +.5 -6.1 +6.2/D StratValDivC m LV 5.70 +.5 -6.3 +5.4/E StratValDivIns LV 5.72 +.6 -6.0 +6.5/D StrtgcIncIS MU 8.79 +.1 -1.2 +3.1 TtlRetBdA m CI 10.57 -.6 -2.2 +1.3/B TtlRetBdC m CI 10.57 -.7 -2.3 +.7/D TtlRetBdInstl CI 10.57 -.6 -2.0 +1.8/A TtlRetBdSvc b CI 10.57 -.6 -2.1 +1.5/B TtlRetGovtBdIns GI 10.49 -.7 -1.7 +.5/A TtlRetGovtBdSvc b GI 10.49 -.7 -1.8 +.1/C USGvtSc13YrsIns GS 10.15 -.2 -.4 -.1/D USGvtSc13YrsY GS 10.15 -.2 -.4 +.1/C USGvtSc25YrIns GS 10.56 -.7 -1.4 -.4/E UltraShrtBdA m UB 9.09 +.1 +.3 +.7/D UltraShrtBdIns UB 9.09 +.2 +.5 +1.3/B forUSGovtSecA x GI 7.15 -.6 -1.8 +.3/BFidelity1000ValueIdx LV 12.38 +.4 -2.5 +7.6/C 100Index LB 17.14 +.4 -1.3 +10.6/A 500IdxIns LB 92.59 +.4 -.4 +10.5/A 500IdxInsPrm LB 92.59 +.4 -.4 +10.6/A 500IdxInv LB 92.57 +.4 -.4 +10.5/A 500IndexPrm LB 92.59 +.4 -.4 +10.5/A AllSectorEq LG 12.27 +.6 +.7 +9.7/D ArizonaMuniInc SL 11.74 -.4 -1.9 +2.1/A AsstMgr20% XY 13.27 -.2 -.8 +2.8/C AsstMgr30% XY 10.98 -.1 -.7 +3.7/A AsstMgr40% CA 11.60 -.1 -.6 +4.5/B AsstMgr50% CA 18.15 ... -.4 +5.2/A AsstMgr60% MA 12.53 +.1 -.2 +5.9/B AsstMgr70% MA 22.41 +.1 ... +6.7/A AsstMgr85% AL 19.61 +.3 +.4 +7.8/A BCGrowth LG 14.50 +1.5 +4.8 +13.9/A BCGrowth LG 91.74 +1.5 +4.5 +13.7/A BCGrowthK LG 91.87 +1.5 +4.6 +13.8/A Balanced MA 23.74 +.2 +.4 +7.0/A BalancedK MA 23.74 +.2 +.4 +7.1/A BlueChipVal LV 19.18 +1.3 -2.1 +6.0/D CALtdTrmTFBd SS 10.43 -.3 -.7 +.8/B CAMuniInc MC 12.59 -.5 -1.9 +2.2/D Canada MQ 52.28 +2.2 -4.4 +1.5/D Cap&Inc HY 10.12 +.2 -.6 +5.2/A ChinaRegion CH 36.04 -2.7 +.2 +3.6/D CmdtyStrat BB 5.56 +2.4 +2.2 -4.8/E CnncticutMunInc SL 11.10 -.4 -1.7 +1.7/C CnsrvIncMnBd MS 10.00 ... +.3 +.6/C CnsrvIncMnBdIns MS 10.00 ... +.3 +.7/B Contrafund LG 125.76 +1.2 +4.3 +13.7/A ContrafundK LG 125.72 +1.2 +4.3 +13.8/A ConvertibleSecs CV 27.87 +.1 +.4 +1.9/E CorpBd TW 11.21 -.9 -2.9 +2.3/C CptlApprec LG 36.27 +.6 +3.0 +9.1/E CptlApprecK LG 36.34 +.6 +3.1 +9.2/D DisciplinedEq LB 38.32 +.6 -1.2 +7.8/D DisciplinedEqK LB 38.27 +.6 -1.2 +7.9/D DivGro LB 32.08 -.2 -2.3 +7.3/E DivGroK LB 32.05 -.2 -2.2 +7.4/D DiversIntl FG 39.63 +.8 -1.0 +4.6/E DiversIntlK FG 39.56 +.8 -.9 +4.7/E EmMkts EM 21.29 -2.8 -.6 +7.7/A EmMkts EM 32.32 -2.0 -1.3 +9.0/A EmMktsDbt EB 9.92 -1.2 -1.7 +6.5/A EmMktsDiscovery EM 15.62 -2.3 +1.7 +8.8/A EmMktsIdxPrm EM 11.46 -1.7 +.4 +5.6/C EmMktsK EM 32.35 -1.9 -1.3 +9.1/A EmergEMEA EM 10.27 -3.9 -.8 +6.8/B EmergingAsia PJ 43.77 -2.9 -2.8 +6.5/D EqDividendInc LV 26.75 +.5 -3.2 +7.3/C EqDividendIncK LV 26.75 +.5 -3.1 +7.4/C EqIncome LV 56.58 +.2 -4.2 +6.3/D EqIncomeK LV 56.54 +.3 -4.2 +6.4/D Europe ES 41.48 +.3 -2.0 +4.1/C ExMktIdxInPr MB 62.22 +.3 +.4 +8.7/B ExMktIdxInv MB 62.24 +.2 +.4 +8.7/B ExMktIdxPr MB 62.24 +.3 +.4 +8.7/B ExprtMltntnl LB 21.65 +.1 -2.5 +8.1/D ExprtMltntnlK LB 21.60 ... -2.5 +8.2/D Fidelity LG 45.97 +.4 +1.6 +9.8/D FidelityK LG 45.96 +.4 +1.7 +9.9/D FltngRtHiInc BL 9.52 +.5 +1.9 +3.6/C FltngRtHiInc BL 9.65 +.4 +1.6 +3.6/B FocedHiInc HY 8.47 +.1 -1.4 +3.5/C FocusedStock LG 23.88 +.9 +5.4 +12.4/B FourinOneIdx AL 44.14 +.5 -.3 +7.5/A Frdm 2005 TA 12.50 ... -.5 +4.1/B Frdm 2010 TA 15.98 ... -.5 +4.8/A Frdm 2015 TD 13.34 +.1 -.3 +5.5/A Frdm 2020 TE 16.53 +.1 -.2 +6.0/A Frdm 2025 TG 14.37 +.1 -.2 +6.4/A Frdm 2030 TH 18.05 +.3 -.1 +7.4/A Frdm 2035 TI 15.27 +.5 +.2 +8.2/A Frdm 2040 TJ 10.72 +.5 +.2 +8.2/A Frdm 2045 TK 12.15 +.5 +.2 +8.2/A Frdm 2050 TN 12.21 +.4 +.2 +8.2/A Frdm 2055 TL 13.76 +.4 +.1 +8.2/A Frdm Inc RI 11.66 -.2 -.8 +3.3/B FrdmIdx2055Inv TL 15.07 +.4 -.3 +7.6/C GNMA GI 11.09 -.6 -1.8 +.6/A GlbCmdtyStk SN 13.46 +4.1 +2.1 +3.4/B GlbHiInc HY 9.61 -.2 -.7 +4.9/A GlbStrats MA 8.64 +.7 -.2 +6.1 GlbexUSIdxIns FB 13.58 +.9 +.3 +5.0/B GlbexUSIdxInsPr FB 13.58 +.8 +.3 +5.0/B GlbexUSIdxPr FB 13.57 +.8 +.2 +4.9/B GlobalBalanced IH 21.44 +.6 +2.4 +5.8 GlobalEqIncome WS 14.03 +1.0 -3.0 +6.0/D GlobalexUSIdx FB 13.29 +.9 +.4 +5.0/B GovernmentInc GI 9.94 -.7 -2.0 +.2/C GrDiscv LG 34.01 +.9 +4.5 +13.7/A GrDiscvK LG 34.03 +.9 +4.5 +13.8/A GrStrategies MG 41.41 -1.5 +.7 +7.2/D GrStrategiesK MG 41.72 -1.4 +.8 +7.4/D GroCo LG 17.57 +.1 +5.7 +16.5/A GroCo LG 188.08 ... +5.3 +16.2/A GroCoK LG 188.10 +.1 +5.3 +16.3/A Growth&Inc LB 36.99 +1.4 -2.0 +8.0/D Growth&IncK LB 36.96 +1.5 -2.0 +8.1/D HighIncome HY 8.83 +.6 +.2 +4.9/A Independence LG 38.25 +.9 +2.6 +7.3/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/Tuesday, May 1, 2018

PAGE 44

IndependenceK LG 38.28 +1.0 +2.6 +7.4/E InfPrtBd IP 11.81 -.1 -1.1 +.6/C InfPrtBdIdxPrm IP 9.73 -.1 -1.1 +.9/B In-ProtBondA m IP 11.65 -.1 -1.3 +.3/D In-ProtBondI IP 11.77 -.1 -1.2 +.5/D IntermediateBd CI 10.55 -.5 -1.6 +.9/D InternationalVa FV 9.06 +1.7 ... +3.1/D IntlCptlApprec FG 20.95 -.5 -.5 +8.5/A IntlDiscv FG 45.40 +.8 -.5 +5.8/C IntlEnhIdx FV 10.26 +2.1 +1.2 +6.7/A IntlGr FG 16.06 -.6 -.6 +6.1/C IntlGr FG 13.57 -.7 -.9 +5.9/C IntlIdxInstl FB 43.48 +1.7 +.8 +5.1/B IntlIdxInstlPrm FB 43.47 +1.7 +.8 +5.1/B IntlIdxInv FB 43.47 +1.7 +.7 +5.0/B IntlIdxPremium FB 43.47 +1.7 +.8 +5.1/B IntlRlEstt GR 11.89 +2.1 +2.1 +5.8/A IntlSmCp FQ 30.17 +.6 +.9 +11.5/A IntlSmCp FR 18.66 +.2 +3.8 +10.6/B IntlSmCpOpps FR 20.03 -.3 +3.6 +11.5/B IntlVal FV 10.73 +1.7 +.4 +3.4/C IntrmGovtInc GI 10.20 -.6 -1.4 .../C IntrmMuniInc MI 10.16 -.4 -1.3 +1.7/C IntrmTrBdIdPrm GI 10.31 -1.1 -2.6 +.1/C InvmGradeBd CI 10.93 -.6 -2.0 +1.7/A InvmGradeBd CI 7.69 -.7 -2.2 +1.3/B Japan JS 15.72 -.9 +1.7 +9.4/C JapanSmlrCo JS 19.14 -1.0 +.9 +15.1/A LTTrsBdIdxPrm GL 12.45 -2.1 -5.4 +.5/C LargeCapStock LB 33.02 +1.4 -1.3 +8.3/D LatinAmerica LS 26.19 -3.2 +7.0 +5.8/D LgCpCorEnhIdx LB 14.70 +.3 +.3 +10.0/B LgCpGrEnhIdx LG 19.14 +.4 +1.1 +11.6/C LgCpValEnhIdx LV 12.96 ... -1.8 +8.6/B LimitedTermGov GS 9.74 -.4 -.9 .../D LowPrStk MV 55.07 +2.1 +1.0 +8.3/B LowPrStkK MV 55.03 +2.1 +1.0 +8.4/B LtdTrmMuniInc MS 10.39 -.4 -.6 +.7/B LvrgdCoStk MB 33.27 ... -.6 +4.7/D LvrgdCoStkK MB 33.35 ... -.5 +4.8/D MAMunicipalInc MT 11.87 -.5 -1.9 +2.1/A Magellan LG 106.95 +1.2 +2.3 +11.2/C MagellanK LG 106.82 +1.2 +2.3 +11.3/C MegaCapStock LB 17.15 +1.4 -1.6 +8.2/D MichiganMuniInc SL 11.89 -.4 -1.8 +2.1/A MidCapIdxIns MB 20.85 -.1 -.6 +8.3/B MidCapIdxPrm MB 20.84 -.1 -.7 +8.2/B MidCapStock MG 38.38 +.5 +.4 +8.3/C MidCapStockK MG 38.40 +.5 +.4 +8.4/C MidCapValue MV 24.18 -1.0 -4.9 +5.2/D MidCpEnhIdx MB 15.37 -.8 -1.8 +7.8/B MinnesotaMnInc SM 11.33 -.4 -1.8 +1.8/C MortgageSecs CI 10.89 -.5 -1.7 +.9/D MrylndMuniInc SL 11.06 -.4 -2.1 +2.1/A MuniInc ML 12.65 -.4 -2.1 +2.4/C MuniInc2019 MS 10.54 -.1 +.2 +1.0/A NJMunicipalInc MJ 11.56 -.4 -1.7 +2.7/B NYMuniInc MY 12.83 -.4 -2.0 +2.1/C NasdCmpIdx LG 92.89 +.1 +2.5 +13.7/A NewMillennium LB 40.32 +1.5 +1.3 +9.5/B NewMktsInc EB 15.53 -1.7 -2.9 +5.5/A Nordic MQ 49.97 -2.4 -6.2 +4.9/B OTCPortfolio LG 114.14 +.8 +3.9 +16.0/A OTCPortfolioK LG 115.66 +.9 +3.9 +16.1/A OhioMunilInc MO 11.80 -.5 -2.2 +2.4/A Overseas FG 50.67 +1.3 -.1 +7.5/B OverseasK FG 50.57 +1.3 ... +7.7/A PacicBasin DP 34.52 -2.5 -2.7 +10.0/B PennsylvnMnInc MP 10.88 -.3 -1.6 +2.2/B Puritan MA 23.37 +.5 +.2 +7.5/A PuritanK MA 23.35 +.5 +.1 +7.6/A RealEstInv SR 39.47 +1.6 -5.4 +4.5/A RealEstateEq SR 12.09 +1.4 -5.5 +2.7/C RlEstateIdxPrm SR 14.56 +1.5 -6.0 +3.2/C RlEsttInc SR 10.74 +.2 -1.6 +4.8/A RlEsttInc SR 11.65 +.3 -2.8 +4.8/A SCGrth SG 26.26 -.6 +6.2 +14.8/A SCValue SV 20.02 -.1 -1.5 +9.3/B STTrsBdIdxPrm GS 10.19 -.4 -.8 +.2/B ShTrmBd CS 8.50 ... -.4 +.7/C ShrtDurHiInc HY 9.42 +.4 +.1 +2.9/E SmCapIdxIns SB 20.49 +.9 +.8 +9.9/A SmCapIdxInv SB 20.46 +.9 +.8 +9.7/B SmCpDiscv SB 12.40 +.7 -1.0 +5.7/D SmCpDiscv SB 29.61 +.4 -1.0 +5.8/D SmCpEnhIdx SB 13.59 -.2 -.3 +7.6/C SmCpOpps SB 14.26 ... +1.6 +8.0/C SmallCapStock SB 19.56 +.9 -.3 +7.4/C StkSelorAllCp LG 44.57 +.4 +1.4 +10.2/D StkSelorSmCp SB 26.83 ... +1.4 +7.9/C StkSlrLgCpVal LV 20.13 +1.0 -2.8 +6.0/D StratDivInc AL 14.72 +.3 -2.9 +6.2/C StratInc MU 10.77 -.4 -.6 +3.6 StratRlRet XY 8.88 +.8 ... +1.3/E TaxFreeBond ML 11.22 -.5 -2.0 +2.5/C TelecomandUtls SU 25.28 +1.0 -.4 +6.3/C TotalBond CI 10.36 -.7 -1.8 +1.9/A TotalEmMkts EM 13.35 -2.6 -1.5 +7.5/B Trend LG 100.52 +.5 +3.3 +12.7/B TtlIntlEq FG 9.26 -.1 -.5 +6.1/C TtlMktIdxF LB 75.91 +.4 -.2 +10.2/A TtlMktIdxInsPrm LB 75.89 +.4 -.2 +10.2/A TtlMktIdxInstl LB 75.89 +.3 -.3 +10.2/B TtlMktIdxInv LB 75.90 +.3 -.3 +10.1/B TtlMktIdxPrm LB 75.90 +.3 -.3 +10.2/B USBdIdxF CI 11.22 -.9 -2.4 +.9/C USBdIdxIns CI 11.22 -.9 -2.4 +.9/C USBdIdxInsPrm CI 11.22 -.9 -2.4 +.9/C USBdIdxInv CI 11.23 -.8 -2.3 +.8/D USBdIdxPrm CI 11.22 -.9 -2.4 +.9/C ValDiscv LV 28.20 +.6 -2.5 +6.2/D ValDiscvK LV 28.22 +.6 -2.5 +6.4/D Value MV 117.41 +1.2 -3.1 +5.5/D ValueK MV 117.53 +1.2 -3.0 +5.7/D ValueStrategies LV 40.35 +.7 -4.1 +5.7/E Worldwide WS 27.23 +.8 +3.1 +9.2/AFidelity AdvisorAssetMgr60%A m MA 12.48 ... -.4 +5.6/B AssetMgr70%A m MA 22.38 +.1 ... +6.4/A AssetMgr70%C m MA 22.25 ... -.3 +5.6/B AssetMgr70%I MA 22.42 +.2 ... +6.7/A AssetMgr70%M m MA 22.37 +.1 -.2 +6.1/B BalancedA m MA 20.83 +.1 +.1 +6.7/A BalancedC m MA 20.69 +.1 -.1 +5.9/B BalancedI MA 21.23 +.2 +.2 +7.0/A BalancedM m MA 21.06 +.1 ... +6.4/A BiotechnologyA m SH 25.33 -1.8 +.9 -.2/E BiotechnologyI SH 26.79 -1.8 +1.0 +.1/D BiotechnologyM m SH 24.01 -1.8 +.8 -.5/E CAMuniIncI MC 12.62 -.5 -2.0 +2.1/D CapitalDevA m LB 15.78 +1.4 -1.3 +8.1/D CapitalDevO LB 16.32 +1.4 -1.3 +8.4/D ConsumerDscrtA m CD 26.54 +2.3 +5.0 +10.3/A ConsumerStplsA m CC 76.88 -5.1 -10.7 +1.1/E ConsumerStplsC m CC 74.80 -5.1 -10.9 +.3/E ConsumerStplsI CC 77.44 -5.1 -10.6 +1.4/D ConsumerStplsM m CC 76.15 -5.1 -10.7 +.8/E CorporateBondI TW 11.21 -.9 -2.9 +2.3/C DiverIntlA m FG 23.36 +.7 -1.3 +4.8/D DiverIntlC m FG 22.37 +.6 -1.5 +4.0/E DiverIntlI FG 23.73 +.7 -1.2 +5.1/D DiverIntlM m FG 23.20 +.7 -1.4 +4.6/E DiversiedStkA m LB 25.39 +.4 +2.6 +9.6/B DiversiedStkO LB 26.09 +.5 +2.7 +10.0/B DividendGrowthA m LB 17.05 -.2 -2.3 +6.9/E DividendGrowthC m LB 16.13 -.3 -2.6 +6.1/E DividendGrowthI LB 17.98 -.2 -2.2 +7.1/E DividendGrowthM m LB 16.96 -.3 -2.4 +6.6/E EmMktsIncA m EB 13.66 -1.8 -3.0 +5.1/B EmMktsIncC m EB 13.77 -1.9 -3.2 +4.3/C EmMktsIncI EB 13.40 -1.7 -2.9 +5.4/A EmMktsIncM m EB 13.61 -1.8 -2.9 +5.1/B EmergingAsiaA m PJ 39.95 -2.9 -2.8 +6.4/D EmergingAsiaC m PJ 36.27 -3.0 -3.0 +5.6/E EmergingAsiaI PJ 41.17 -2.9 -2.7 +6.7/C EmergingMktsA m EM 29.74 -2.0 -1.5 +8.4/A EmergingMktsC m EM 28.27 -2.0 -1.7 +7.6/B EmergingMktsI EM 29.89 -2.0 -1.4 +8.7/A EmergingMktsM m EM 29.50 -2.0 -1.5 +8.1/A EnergyA m EE 36.27 +10.5 +5.3 -.3/A EnergyC m EE 33.31 +10.4 +5.1 -1.0/A EnergyI EE 38.23 +10.5 +5.5 .../A EnergyM m EE 37.11 +10.4 +5.3 -.5/A EquityGrowthA m LG 114.00 +.9 +4.4 +13.5/A EquityGrowthC m LG 97.45 +.9 +4.1 +12.6/B EquityGrowthI LG 124.81 +1.0 +4.5 +13.8/A EquityGrowthM m LG 112.00 +.9 +4.3 +13.2/A EquityIncomeA m LV 31.13 +.4 -3.4 +6.0/D EquityIncomeC m LV 31.35 +.3 -3.6 +5.2/E EquityIncomeI LV 32.54 +.5 -3.3 +6.3/D EquityIncomeM m LV 31.83 +.4 -3.4 +5.8/D EquityValueA m LV 18.47 +.7 -2.7 +5.8/D FinancialSvcsA m SF 21.53 -.9 -1.6 +10.4/B FinancialSvcsC m SF 20.15 -1.0 -1.9 +9.6/C FinancialSvcsM m SF 21.30 -.9 -1.7 +10.1/C FltngRtHiIncA m BL 9.66 +.4 +1.5 +3.4/C FltngRtHiIncC m BL 9.66 +.3 +1.3 +2.6/E FltngRtHiIncI BL 9.64 +.4 +1.6 +3.6/C FltngRtHiIncM m BL 9.65 +.4 +1.5 +3.3/C Freedom2005A m TA 11.91 -.1 -.8 +3.8/C Freedom2005I TA 11.99 -.1 -.7 +4.0/C Freedom2010A m TA 12.41 -.1 -.6 +4.4/A Freedom2010M m TA 12.36 -.1 -.7 +4.2/B Freedom2015A m TD 12.58 -.1 -.6 +5.1/A Freedom2015C m TD 12.46 -.1 -.9 +4.3/C Freedom2015I TD 12.69 ... -.5 +5.3/A Freedom2015M m TD 12.55 -.1 -.7 +4.8/A Freedom2020A m TE 13.72 +.1 -.5 +5.5/A Freedom2020C m TE 13.59 -.1 -.8 +4.7/B Freedom2020I TE 13.83 +.1 -.4 +5.8/A Freedom2020M m TE 13.71 ... -.6 +5.2/A Freedom2025A m TG 13.75 +.1 -.5 +5.9/B Freedom2025C m TG 13.54 ... -.7 +5.1/D Freedom2025I TG 13.88 +.1 -.4 +6.1/A Freedom2025M m TG 13.77 +.1 -.6 +5.6/B Freedom2030A m TH 14.98 +.2 -.3 +6.8/A Freedom2030C m TH 14.73 +.1 -.6 +6.0/C Freedom2030I TH 15.07 +.2 -.3 +7.0/A Freedom2030M m TH 14.91 +.2 -.4 +6.5/B Freedom2035A m TI 14.70 +.3 -.1 +7.5/A Freedom2035C m TI 14.33 +.3 -.3 +6.7/C Freedom2035I TI 14.80 +.3 -.1 +7.8/A Freedom2035M m TI 14.57 +.3 -.3 +7.3/B Freedom2040A m TJ 15.74 +.3 -.1 +7.6/B Freedom2040C m TJ 15.37 +.3 -.4 +6.8/C Freedom2040I TJ 15.84 +.4 ... +7.9/A Freedom2040M m TJ 15.67 +.3 -.2 +7.3/B Freedom2045A m TK 12.25 +.3 -.2 +7.6/B Freedom2045I TK 12.33 +.3 ... +7.9/B Freedom2045M m TK 12.16 +.3 -.2 +7.3/C Freedom2050A m TN 12.21 +.3 -.2 +7.6/B Freedom2050I TN 12.29 +.3 -.1 +7.9/B Freedom2050M m TN 12.15 +.3 -.2 +7.3/C Freedom2055A m TL 13.42 +.4 -.1 +7.6/C Freedom2055I TL 13.47 +.3 -.1 +7.8/B FreedomIncomeA m RI 10.98 -.2 -.9 +3.0/C FreedomIncomeI RI 11.02 -.2 -.7 +3.3/B GlblCapApprecI SW 19.29 +1.5 +.2 +8.7/C GlobalCmdtyStkI SN 13.46 +4.1 +2.1 +3.5/B GovernmentIncA m GI 9.96 -.8 -2.0 -.1/D GovernmentIncC m GI 9.95 -.9 -2.4 -.9/E GovernmentIncI GI 9.96 -.7 -1.9 +.2/C GovernmentIncM m GI 9.96 -.8 -2.0 -.1/D Growth&IncomeA m LB 27.76 +1.4 -2.2 +7.6/D Growth&IncomeC m LB 26.03 +1.3 -2.4 +6.8/E Growth&IncomeM m LB 27.77 +1.4 -2.3 +7.4/D GrowthOppsA m LG 67.77 +1.5 +4.7 +12.7/B GrowthOppsC m LG 59.36 +1.5 +4.4 +11.9/B GrowthOppsI LG 72.55 +1.6 +4.8 +13.0/A GrowthOppsM m LG 67.34 +1.5 +4.6 +12.5/B HealthCareA m SH 45.87 +2.2 +7.5 +5.1/B HealthCareC m SH 36.86 +2.2 +7.3 +4.3/B HealthCareI SH 49.77 +2.2 +7.7 +5.4/B HealthCareM m SH 42.93 +2.2 +7.5 +4.8/B HighIncAdvtgA m HY 11.14 +.3 -.8 +5.3/A HighIncAdvtgC m HY 11.12 +.3 -1.0 +4.5/B HighIncAdvtgI HY 10.44 +.3 -.7 +5.5/A HighIncAdvtgM m HY 11.20 +.3 -.7 +5.3/A HighIncomeA m HY 7.72 +.4 -.7 +3.8/C HighIncomeC m HY 7.70 +.4 -.8 +3.0/D HighIncomeI HY 7.73 +.4 -.6 +4.0/B HighIncomeM m HY 7.70 +.4 -.7 +3.7/C IndustrialsA m ID 40.19 -2.5 -4.1 +9.0/C IndustrialsC m ID 35.98 -2.6 -4.3 +8.2/D IndustrialsI ID 42.26 -2.5 -4.0 +9.3/C IndustrialsM m ID 39.30 -2.5 -4.2 +8.7/D IntermMuniIncA m MI 10.17 -.3 -1.4 +1.3/D IntermMuniIncI MI 10.18 -.3 -1.4 +1.6/C IntlCapitalAppA m FG 19.62 -.6 -.7 +8.1/A IntlCapitalAppC m FG 17.32 -.6 -.9 +7.2/B IntlCapitalAppM m FG 19.14 -.6 -.7 +7.8/A IntlDiscvA m FG 45.11 +.8 -.7 +5.5/D IntlDiscvI FG 45.29 +.8 -.5 +5.8/C IntlGrA m FG 13.48 -.7 -1.0 +5.6/D IntlGrC m FG 13.24 -.7 -1.2 +4.8/D IntlGrI FG 13.54 -.7 -.9 +5.9/C IntlSmCapOppsI FR 20.01 -.2 +3.6 +11.5/B IntlSmallCapA m FQ 29.63 +.6 +.8 +11.2/A IntlSmallCapI FQ 30.36 +.6 +.9 +11.5/A InvestmentGrBdA m CI 7.69 -.8 -2.2 +1.0/C InvestmentGrBdI CI 7.70 -.7 -2.2 +1.3/B LargeCapA m LB 32.79 +1.4 -1.4 +8.2/D LargeCapC m LB 29.70 +1.4 -1.6 +7.4/D LargeCapI LB 34.31 +1.4 -1.3 +8.5/C LargeCapM m LB 32.72 +1.4 -1.5 +7.9/D LeveragedCoStkA m MB 42.35 ... -2.4 +3.7/E LeveragedCoStkC m MB 37.83 -.1 -2.6 +2.9/E LeveragedCoStkI MB 43.30 ... -2.3 +4.0/E LeveragedCoStkM m MB 40.98 ... -2.4 +3.4/E LimitedTermBdA m CS 11.25 -.1 -1.0 +.7/C LimitedTermBdC m CS 11.22 -.3 -1.3 -.1/E LimitedTermBdI CS 11.28 -.1 -.9 +.9/C LimitedTermBdM m CS 11.25 -.2 -1.0 +.6/C LtdTermMuniIncA m MS 10.41 -.3 -.7 +.4/D LtdTermMuniIncI MS 10.40 -.3 -.6 +.6/C MaterialsA m SN 80.14 -1.0 -6.9 +5.2/A MaterialsC m SN 77.28 -1.1 -7.2 +4.4/B MaterialsI SN 80.36 -1.0 -6.8 +5.5/A MegaCapStockA m LB 16.98 +1.4 -1.7 +7.9/D MegaCapStockI LB 17.16 +1.4 -1.6 +8.2/D MidCapIIA m MB 20.69 +.4 +.7 +8.6/B MidCapIIC m MB 18.39 +.3 +.4 +7.8/B MidCapIII MB 21.35 +.4 +.8 +8.9/A MidCapIIM m MB 20.16 +.3 +.6 +8.4/B MidCapValueA m MV 23.83 -1.1 -5.0 +4.9/E MortgageSecI CI 10.85 -.5 -1.7 +.9/D NewInsA m LG 31.86 +1.5 +3.8 +12.0/B NewInsC m LG 27.90 +1.4 +3.5 +11.2/C NewInsI LG 32.57 +1.5 +3.9 +12.3/B NewInsM m LG 30.81 +1.5 +3.7 +11.8/B NewInsZ LG 32.61 +1.6 +3.9 +12.5/B OverseasA m FG 24.77 +1.2 -.3 +4.9/D OverseasI FG 25.29 +1.2 -.2 +5.2/D OverseasM m FG 25.44 +1.2 -.4 +4.7/E RealEstateA m SR 20.50 +1.4 -5.9 +2.1/D RealEstateI SR 20.69 +1.4 -5.8 +2.4/D RealEstateM m SR 20.48 +1.3 -6.0 +1.9/D RlEstIncA m SR 11.58 +.2 -2.9 +4.6/A RlEstIncC m SR 11.46 +.2 -3.1 +3.8/B RlEstIncI SR 11.61 +.3 -2.8 +4.9/A RlEstIncM m SR 11.59 +.2 -2.9 +4.6/A SCGrthA m SG 25.23 -.6 +6.1 +14.5/A SCGrthC m SG 22.62 -.7 +5.8 +13.6/A SCGrthI SG 26.33 -.6 +6.2 +14.8/A SCGrthM m SG 24.46 -.6 +6.0 +14.2/A SCValueA m SV 19.66 -.1 -1.6 +9.1/B SCValueI SV 20.03 -.1 -1.4 +9.4/B SCValueM m SV 19.20 -.2 -1.6 +8.8/B SeriesGrOpps LG 13.40 +1.9 +5.2 +13.4/A SeriesSmallCap SB 11.81 -.7 -.8 +5.3/E SmallCapA m SB 25.51 -.7 -1.2 +4.9/E SmallCapC m SB 19.19 -.8 -1.4 +4.1/E SmallCapI SB 28.00 -.7 -1.1 +5.2/E SmallCapM m SB 23.58 -.8 -1.3 +4.6/E StgIncA m MU 12.10 -.5 -.8 +3.4/B StgIncC m MU 12.07 -.6 -1.0 +2.7/C StgIncI MU 12.27 -.5 -.7 +3.7/A StgIncM m MU 12.10 -.4 -.7 +3.5/B StockSelAllCpA m LG 44.59 +.4 +1.3 +9.9/D StockSelAllCpI LG 44.59 +.4 +1.4 +10.1/D StockSelAllCpK LG 44.58 +.4 +1.5 +10.3/D StockSelAllCpM m LG 44.56 +.4 +1.2 +9.6/D StockSlrMidCp MG 40.40 +.2 +1.1 +7.9/D StockSlrMidCpA m MG 38.74 +.2 +1.0 +7.6/D StockSlrMidCpC m MG 35.34 +.2 +.8 +6.8/D StockSlrMidCpI MG 40.49 +.2 +1.1 +7.9/C StockSlrMidCpM m MG 38.95 +.2 +1.0 +7.4/D StratDiv&IncA m AL 14.64 +.3 -3.0 +5.9/C StratDiv&IncC m AL 14.57 +.2 -3.3 +5.1/D StratDiv&IncI AL 14.69 +.3 -2.9 +6.2/C StratDiv&IncM m AL 14.63 +.2 -3.1 +5.7/D StrategicRlRetI XY 8.86 +.8 ... +1.3/E TechnologyA m ST 56.44 -.3 +5.4 +20.9/A TechnologyC m ST 47.94 -.4 +5.2 +20.0/B TechnologyM m ST 53.55 -.3 +5.4 +20.6/B TotalBondA m CI 10.37 -.6 -1.9 +1.6/B TotalBondC m CI 10.37 -.6 -2.2 +.9/D TotalBondI CI 10.35 -.6 -1.8 +1.9/A TotalBondM m CI 10.35 -.6 -1.9 +1.6/B UtilitiesA m SU 30.09 +2.2 +3.6 +8.2/A ValueA m MV 24.71 +1.2 -3.2 +5.1/D ValueStratsA m LV 34.66 +.7 -4.2 +5.4/E ValueStratsI LV 37.89 +.7 -4.1 +5.6/E ValueStratsK LV 40.32 +.7 -4.0 +5.8/D ValueStratsM m LV 36.45 +.6 -4.3 +5.1/EFidelity SelectAdvisorGoldA m SP 18.75 +1.1 -7.4 +3.9/B AdvisorGoldC m SP 17.54 +1.0 -7.6 +3.2/C AdvisorGoldI SP 19.24 +1.1 -7.3 +4.2/B AirTransp ID 75.74 -.9 -4.8 +10.8/B Banking SF 32.76 -.4 +.1 +13.3/A Biotechnology SH 212.37 -2.0 +1.0 +.7/D Brkrg&InvmtMgmt SF 78.55 -.9 +1.0 +8.1/D Chemicals SN 155.45 -.7 -7.1 +9.9/A CommsEquip ST 36.97 +2.4 +9.3 +9.7/E Computers ST 90.15 -.9 +1.8 +11.6/E Const&Hsg MG 56.43 -2.1 -8.6 +8.1/C ConsumerDiscret CD 42.85 +2.3 +5.1 +11.0/A ConsumerFinance SF 15.16 -.9 -2.3 +8.5/D ConsumerStaples CC 77.60 -5.0 -10.6 +1.4/D Defense&Aero ID 170.50 -2.0 +5.2 +17.5/A Energy EE 47.16 +10.5 +5.5 +.1/A EnergyService EE 47.40 +12.5 +4.5 -4.9/C Envir&AltEngy ID 24.14 -4.7 -6.3 +10.1/C FinancialSvcs SF 109.79 -.9 -1.5 +10.7/B Gold SP 19.25 +1.2 -7.3 +4.2/B HealthCare SH 232.18 +2.2 +7.6 +5.2/B HealthCareSvcs SH 89.02 +6.4 +4.7 +9.8/A ITServices ST 58.21 +2.1 +8.6 +17.7/C Industrials ID 33.83 -2.5 -4.0 +9.3/C Insurance SF 68.00 ... -2.5 +11.7/B Leisure CD 159.26 +2.4 +1.4 +10.9/A Materials SN 80.52 -1.0 -6.8 +5.5/A MedTech&Devcs SH 45.91 +3.6 +9.2 +14.5/A Multimedia CD 69.96 -3.0 -6.7 +3.0/E NaturalGas EE 24.24 +10.3 +1.7 -9.5/D NaturalRes EE 30.63 +8.7 +1.8 -2.0/B Pharmaceuticals SH 18.64 -1.5 +1.1 -3.1/E Retailing CD 143.91 +3.5 +9.0 +17.4/A Semicon ST 105.41 -4.3 -.1 +21.0/A Swre&ITSvcs ST 172.40 +1.8 +6.1 +20.6/B Technology ST 169.85 -.4 +5.1 +21.1/A Telecom SC 54.72 +.6 -5.7 +4.4/A Transportation ID 95.52 +.9 -3.6 +9.4/C Utilities SU 82.26 +2.2 +3.6 +8.6/A Wireless SC 9.77 -1.3 -2.5 +8.3/AFiera CapitalSTRONGNtnCcyIns CR 16.64 -1.9 -1.7 -1.3/E SmMidCapGrInstl MG 20.85 -1.7 +2.6 +7.9/CFirst EagleGlbA m IH 58.67 +.5 -.7 +5.9/A GoldA m SP 15.92 +.4 -5.9 +2.1/D OverseasA m FB 24.60 +.7 -.4 +4.2/D USValA m LB 20.04 +.5 -.2 +6.9/E USValI LB 20.36 +.5 -.1 +7.2/E ofAmericaI MB 35.23 -.3 -3.2 +3.4/E ofAmericaY b MB 35.12 -.3 -3.3 +3.1/EFirst InvestorsEqIncA m LV 10.51 +.3 -2.9 +6.8/D ForIncA m HY 2.45 +.9 -.3 +3.5/C GlbA m WS 8.39 -.7 +.4 +6.4/C GovtA m GI 10.11 -.7 -2.0 -.6/E GrandIncA m LV 22.90 -.1 -3.5 +5.2/E IntlA m FG 16.02 ... -2.3 +6.3/B InvmGradeA m TW 9.25 -.8 -2.9 +1.2/E OppA m MB 40.17 -.5 -3.5 +5.3/D SelGrA m LG 12.16 +1.9 +1.9 +11.4/C SpecSitsA m SV 31.32 +1.2 -2.0 +7.8/C TEIncA m MI 9.17 -.4 -1.5 +1.1/E TENYA m MY 13.79 -.5 -1.7 +1.4/E TEOppsA m ML 16.05 -.5 -2.0 +1.5/E TtlRetA m MA 19.56 -.4 -3.1 +3.3/EFirst WesternFI x CI 9.57 -.5 -1.4 +2.0/A ShrtDrBd x CS 9.80 ... -.1 +1.6/AFirsthandTechOpps ST 11.10 +2.7 +11.2 +19.9/BFort PittCptlTtlRet d LB 25.92 -1.0 -.7 +11.0/AFranklin TempletonAdjUSGvtScA m GS 8.16 +.1 +.2 -.1/D AdjUSGvtScAdv GS 8.17 +.2 +.3 +.1/C AdjUSGvtScC m GS 8.16 +.2 +.2 -.5/E AlbmTxFrIncA x SL 10.53 -.1 -1.0 +1.8/B AlbmTxFrIncA x SL 10.81 -.2 -1.1 +1.6/C AlbmTxFrIncAdv x SL 10.56 -.1 -1.0 +1.9/B AlbmTxFrIncC x SL 10.71 -.2 -1.3 +1.3/D BalA m MA 11.98 +.2 -2.0 +4.5/D BalAdv MA 12.00 +.2 -2.0 +4.8/D BalC m MA 11.87 +.1 -2.2 +3.8/E BalSheetInvmA m MV 38.46 +1.5 -2.0 +7.0/C BalSheetInvmAdv MV 39.77 +1.5 -1.9 +7.2/B BalSheetInvmC m MV 36.78 +1.4 -2.2 +6.2/C BiotechDiscvA m SH 146.14 -2.9 -2.8 -2.3/E BiotechDiscvAdv SH 149.54 -2.9 -2.7 -2.0/E CAHYMuniA x MC 10.59 -.1 -1.3 +3.5/A CAHYMuniAdv x MC 10.62 ... -1.1 +3.6/A CAHYMuniC x MC 10.67 -.1 -1.5 +2.9/B CAIntTrTFIncA x MF 11.72 -.2 -1.1 +1.6/C CAIntTrTFIncAdv x MF 11.75 -.1 -1.0 +1.7/C CAIntTrTFIncC x MF 11.77 -.2 -1.3 +1.0/D CATxFrIncA m MC 7.25 -.5 -2.1 +2.5/C CATxFrIncAdv MC 7.24 -.5 -1.9 +2.6/B CATxFrIncC m MC 7.24 -.6 -2.1 +2.0/D ChinaWldA m CH 22.76 +.2 +3.7 +3.0 ChinaWldAdv CH 22.92 +.3 +3.9 +3.3 ClrdTxFrIncA x SL 11.27 -.1 -.9 +1.6/C ClrdTxFrIncAdv SL 11.27 -.1 -.8 +1.7/C ClrdTxFrIncC x SL 11.40 -.3 -1.2 +1.0/E CnctTxFrIncA x SL 10.03 -.2 -.7 +1.4/D CnsrvAllcA m CA 14.88 +.2 +.4 +3.4/C CnsrvAllcC m CA 14.57 +.1 +.1 +2.6/E CnsrvAllcR b CA 14.81 +.1 +.3 +3.1/D CnvrtSecA m CV 20.28 -.5 +4.5 +9.0/A CnvrtSecAdv CV 20.29 -.4 +4.6 +9.3/A CnvrtSecC m CV 19.96 -.5 +4.2 +8.2/A CorfolioAllcA m XM 20.01 +1.3 +1.7 +7.6/B CorfolioAllcC m XM 19.71 +1.2 +1.4 +6.8/C DevMktsA m EM 21.41 -2.0 -2.6 +7.2/B DevMktsAdv EM 21.31 -2.4 -3.1 +6.2 DevMktsC m EM 20.74 -2.0 -2.8 +6.4/C DynaTechA m LG 70.28 +.5 +7.5 +16.1/A DynaTechAdv LG 72.28 +.5 +7.6 +16.4/A DynaTechC m LG 59.13 +.5 +7.2 +15.3/A DynaTechR b LG 68.38 +.5 +7.4 +15.9/A DynaTechR6 LG 72.91 +.6 +7.6 +16.6/A EMSmCpA m EM 15.00 -.9 -.9 +5.4 EMSmCpAdv EM 15.18 -.9 -.8 +5.7 EMSmCpC m EM 14.30 -1.0 -1.2 +4.6 EmergMktDbtOpps EB 11.80 -.7 +1.4 +6.7 EqIncA m LV 24.60 +.7 -1.7 +7.7/C EqIncC m LV 24.40 +.7 -1.9 +6.9/D FdrIntTrTFIncA x MI 11.86 -.2 -1.2 +1.2/D FdrIntTrTFIncAd x MI 11.89 -.1 -1.1 +1.4/D FdrIntTrTFIncC x MI 11.90 -.3 -1.4 +.7/E FdrLtdTrTFIncA m MS 10.24 -.2 -.1 +.2/E FdrTFIncA m ML 11.68 -.4 -1.3 +1.7/D FdrTFIncAdv ML 11.69 -.4 -1.3 +1.8/D FdrTFIncC m ML 11.68 -.4 -1.4 +1.1/E FloridaTFIncA x SL 10.40 ... -.4 +1.4/D FloridaTFIncC x SL 10.63 ... -.6 +.8/E FltngRtDlyAcsA m BL 8.77 +.7 +2.0 +3.4/C FltngRtDlyAcsAd BL 8.78 +.9 +2.2 +3.7/B FltngRtDlyAcsC m BL 8.77 +.7 +1.8 +3.0/D FndngsAlA m AL 14.39 +1.8 -1.0 +4.0/E FndngsAlAd AL 14.49 +1.8 -1.0 +4.3/D FndngsAlC m AL 14.14 +1.7 -1.3 +3.2/E FocedCorEqA m LG 16.32 -.7 +1.0 +3.2/E FrgnA m FV 8.04 +2.9 -.4 +2.9/D FrgnAdv FV 7.92 +3.0 -.4 +3.2/D FrgnC m FV 7.85 +2.9 -.6 +2.2/E FrgnR b FV 7.88 +2.9 -.5 +2.7/D FrgnR6 FV 7.92 +3.0 -.3 +3.4/C FrgnSmlrCoA m FA 20.65 +.1 +1.3 +6.7/C GlbBalA1 m IH 3.16 +2.9 +.2 +2.4 GlbBalAdv IH 3.18 +2.6 +.2 +2.6 GlbBalC m IH 3.14 +3.0 ... +1.6 GlbBalC1 m IH 3.16 +2.9 +.1 +2.0 GlbBdA m IB 12.03 +.8 +2.2 +1.7/C GlbBdAdv IB 11.98 +.9 +2.2 +2.0/C GlbBdC m IB 12.06 +.8 +2.1 +1.3/D GlbBdR b IB 12.03 +.8 +2.1 +1.5/D GlbBdR6 IB 11.98 +.9 +2.3 +2.1/C GlbOppsTrustA m WS 22.73 +1.6 ... +5.1/D GlbSmlrCoA m SW 10.55 +.3 -.1 +6.7/D GlbSmlrCoAdv SW 10.60 +.3 -.1 +6.9/D GlbTtlRetA m IB 12.16 +.6 +2.2 +2.3/B GlbTtlRetAdv IB 12.18 +.7 +2.4 +2.6/B GlbTtlRetC m IB 12.14 +.6 +2.1 +1.9/C GlbTtlRetR6 IB 12.17 +.7 +2.3 +2.7/B GldPrcMtlsA m SP 14.42 +1.8 -8.0 +1.5/E GldPrcMtlsAdv SP 15.28 +1.8 -8.0 +1.8/E GldPrcMtlsC m SP 13.30 +1.8 -8.2 +.7/E Gr,IncA m WS 27.16 +2.5 -.4 +4.4/E Gr,IncAdv WS 27.20 +2.5 -.3 +4.6/E Gr,IncC m WS 26.45 +2.4 -.6 +3.6/E Gr,IncRet b WS 26.91 +2.4 -.4 +4.1/E GrA m LG 96.21 -.1 +1.8 +11.5/C GrAdv LG 96.44 -.1 +1.9 +11.8/B GrAllcA m AL 19.47 +.4 +.7 +6.3/C GrAllcC m AL 18.90 +.3 +.5 +5.5/D GrAllcR b AL 19.21 +.3 +.6 +6.1/C GrC m LG 88.25 -.1 +1.5 +10.6/C GrOppsA m LG 38.58 +.8 +6.4 +9.6/D GrOppsAdv LG 41.34 +.8 +6.4 +9.9/D GrOppsC m LG 32.67 +.7 +6.1 +8.8/E GrOppsR6 LG 41.78 +.8 +6.5 +10.1/D GrR b LG 95.79 -.1 +1.7 +11.2/C GrR6 LG 96.35 -.1 +1.9 +11.9/B GrR6 WS 27.15 +2.5 -.3 +4.8/E GrgTxFrIncA x SL 11.58 -.2 -1.1 +1.5/C GrgTxFrIncC x SL 11.75 -.2 -1.4 +.9/E HYTxFrIncA x HM 9.91 +.2 -.3 +2.3/E HYTxFrIncAdv x HM 9.95 +.2 -.3 +2.4/E HYTxFrIncC x HM 10.10 +.1 -.5 +1.7/E HiIncA m HY 1.84 +.5 -.4 +3.0/D HiIncAdv HY 1.84 +.5 -.8 +3.0/D HiIncC m HY 1.86 +.4 -1.0 +2.5/E HiIncR b HY 1.87 +.4 -1.0 +2.6/E IncA m CA 2.30 +.9 -1.7 +3.4/C IncAdv CA 2.28 +.9 -1.7 +3.6/C IncC m CA 2.33 +1.3 -1.8 +3.0/D IncR b CA 2.26 +1.3 -1.8 +3.1/D IncR6 CA 2.28 +.9 -1.6 +3.6/C IndiaGrA m EI 15.19 +2.0 -6.1 +7.6 IndiaGrAdv EI 15.60 +2.1 -6.0 +7.8 InsFrgnSmlrCAdv FA 25.48 +1.4 +1.4 +6.8 InsGlbEqAdv WS 10.54 +3.1 -.3 +4.0 InsIntlEqPrmry FV 22.06 +2.3 +.3 +3.2/D IntlBdA m IB 10.69 +1.6 +1.9 +1.0 IntlBdAdv IB 10.70 +1.6 +2.0 +1.3 IntlGrA m FG 14.83 +2.3 +2.7 +9.3 IntlSmCpGrA m FQ 19.66 -1.2 -2.3 +7.2 IntlSmCpGrAdv FQ 19.70 -1.1 -2.2 +7.5 IntlSmCpGrR6 FQ 19.70 -1.1 -2.2 +7.6 KNTxFrTFIncA x SL 10.71 ... -.7 +1.5/C LS2025RtrTrgA m TG 12.97 +.2 +.3 +3.8/E LS2035RtrTrgA m TI 13.73 +.3 +.4 +4.7/E LsnTxFrTFIncA x SL 10.82 -.2 -1.1 +1.5/C LsnTxFrTFIncC x SL 11.00 -.2 -1.3 +1.0/E LwDrTtlRetA m CS 9.66 +.2 +.1 +.9/C LwDrTtlRetAdv CS 9.71 +.3 +.2 +1.1/B LwDrTtlRetC m CS 9.62 +.1 -.1 +.4/D MATFIncA x MT 11.42 -.4 -1.8 +2.1/A MATFIncC x MT 11.56 -.4 -2.0 +1.6/B MichiganTFIncA x SL 11.19 -.1 -1.3 +1.6/C MichiganTFIncC x SL 11.37 -.2 -1.5 +1.0/E MicroCpValA m SV 32.80 -.3 -3.5 +7.8/C MicroCpValAdv SV 32.98 -.3 -3.4 +8.0/C MnstTxFrIncA x SM 12.00 -.4 -1.6 +1.4/D MnstTxFrIncC x SM 12.14 -.4 -1.8 +.9/E ModAllcA m MA 16.19 +.2 +.5 +4.9/D ModAllcAdv MA 16.22 +.3 +.6 +5.2/C ModAllcC m MA 15.71 +.3 +.3 +4.1/E ModAllcR b MA 16.15 +.2 +.5 +4.7/D MrylndTFIncA x SL 10.71 -.1 -1.0 +1.5/C MrylndTFIncC x SL 10.93 -.1 -1.2 +1.0/E MsrTxFrIncA x SL 11.33 ... -.9 +1.3/D MsrTxFrIncAdv SL 11.34 ... -.8 +1.5/C MsrTxFrIncC x SL 11.45 -.1 -1.1 +.8/E MutA m XM 28.08 +3.9 -.3 +4.5 MutBeaconA m XM 16.39 +2.2 -.5 +5.7/D MutBeaconC m XM 16.22 +2.1 -.7 +4.9/E MutBeaconZ XM 16.55 +2.2 -.4 +6.0/D MutC m XM 27.71 +3.8 -.6 +3.8 MutEuropeanA m ES 20.96 +5.1 +3.1 +2.4/E MutEuropeanC m ES 20.95 +5.0 +2.8 +1.6/E MutEuropeanR6 ES 21.58 +6.4 +3.0 +2.0 MutEuropeanZ ES 21.59 +5.1 +3.2 +2.7/D MutFinclSvcsA m SF 24.16 +4.2 +.2 +8.8 MutFinclSvcsC m SF 23.98 +4.1 -.1 +8.0 MutFinclSvcsZ SF 24.12 +4.2 +.2 +9.1 MutGlbDiscvA m WS 31.97 +3.4 +.5 +4.3/E MutGlbDiscvC m WS 31.52 +3.3 +.3 +3.5/E MutGlbDiscvR b WS 31.50 +3.3 +.4 +4.0/E MutGlbDiscvZ WS 32.61 +3.4 +.6 +4.6/E MutIntlA m FV 16.30 +6.9 +2.1 +2.3 MutQuestA m IH 15.99 +3.6 +2.2 +4.6 MutQuestC m IH 15.67 +3.5 +1.9 +3.9 MutQuestZ IH 16.22 +2.7 +2.1 +5.0/B MutR b XM 27.92 +3.9 -.4 +4.3 MutR6 XM 28.36 +3.9 -.2 +4.9 MutZ XM 28.38 +2.0 -.9 +4.8/E NCTxFrIncA x SL 11.20 -.1 -.9 +1.1/E NCTxFrIncAdv SL 11.20 -.1 -.9 +1.2/D NCTxFrIncC x SL 11.38 -.2 -1.2 +.5/E NJTFIncA x MJ 11.06 ... -.7 +1.8/D NJTFIncAdv MJ 11.07 +.1 -.6 +1.9/D NJTFIncC x MJ 11.21 -.1 -.9 +1.2/E NYIntTFIncA x MN 11.27 -.2 -1.4 +1.3/C NYIntTFIncC x MN 11.31 -.3 -1.6 +.8/E NYTxFrIncA m MY 10.79 -.5 -1.4 +1.1/E NYTxFrIncAdv MY 10.80 -.4 -1.3 +1.2/E NYTxFrIncC m MY 10.78 -.4 -1.5 +.6/E NatrlResA m SN 27.96 +8.8 +3.6 -2.9/D NatrlResAdv SN 29.80 +8.8 +3.8 -2.6/D NatrlResC m SN 27.17 +8.7 +3.4 -3.6/D OhioTxFrIncA x MO 12.38 -.2 -1.4 +2.2/A OhioTxFrIncAdv MO 12.40 -.2 -1.3 +2.3/A OhioTxFrIncC x MO 12.55 -.3 -1.6 +1.7/B OregonTxFrIncA x SL 11.31 -.1 -1.1 +1.8/B OregonTxFrIncAd SL 11.32 -.1 -1.2 +1.9/B OregonTxFrIncC x SL 11.48 -.3 -1.4 +1.2/D PETxFrIncA x MP 9.73 ... -.5 +1.7/D PETxFrIncAdv MP 9.74 ... -.6 +1.8/D PETxFrIncC x MP 9.85 -.1 -.9 +1.1/E RisingDivsA m LB 59.74 +.6 -2.1 +9.0/C RisingDivsAdv LB 59.68 +.6 -2.0 +9.3/C RisingDivsC m LB 58.65 +.5 -2.3 +8.2/D RisingDivsR b LB 59.55 +.6 -2.2 +8.7/C RisingDivsR6 LB 59.68 +.6 -2.0 +9.4/B RlEsttSecA m SR 19.64 +1.0 -6.5 +2.4/D RlRetA x IP 10.03 +.8 +.2 +.3/D SmCpGrA m SG 23.01 -.9 +4.6 +8.3/D SmCpGrAdv SG 24.61 -.9 +4.6 +8.6/D SmCpGrC m SG 19.41 -.9 +4.3 +7.5/D SmCpGrR6 SG 24.88 -.8 +4.7 +8.8/D SmCpValA m SV 54.87 +.3 -1.7 +8.9/B SmCpValAdv SV 57.54 +.3 -1.6 +9.2/B SmCpValC m SV 48.65 +.2 -2.0 +8.1/C SmCpValR b SV 54.30 +.3 -1.8 +8.7/B SmMidCpGrA m MG 36.07 -1.2 +2.2 +6.1/E SmMidCpGrAdv MG 39.33 -1.2 +2.2 +6.4/E SmMidCpGrC m MG 25.84 -1.3 +1.9 +5.3/E SmMidCpGrR b MG 33.15 -1.2 +2.1 +5.9/E StratIncA x MU 9.61 -.2 -1.1 +1.6/E StratIncAdv x MU 9.61 -.3 -1.2 +1.8/D StratIncC x MU 9.60 -.2 -1.4 +1.1/E StratIncR x MU 9.57 -.2 -1.2 +1.3/E TnsMnBdA x SL 10.72 -.1 -1.1 +1.4/D TtlRetA m CI 9.46 -.6 -2.4 +.4/E TtlRetAdv CI 9.52 -.6 -2.2 +.6/D TtlRetC m CI 9.40 -.7 -2.5 .../E TtlRetR6 CI 9.52 -.6 -2.3 +.7/D USGovtSecA x GI 5.91 -.4 -1.5 -.1/D USGovtSecAdv x GI 5.93 -.4 -1.4 +.1/C USGovtSecC x GI 5.87 -.5 -1.6 -.6/E USGovtSecR6 x GI 5.93 -.4 -1.4 +.2/B UtlsA m SU 18.23 +2.1 -1.8 +7.1/B UtlsAdv SU 18.37 +2.2 -1.8 +7.3/B UtlsC m SU 18.13 +2.1 -2.0 +6.6/C UtlsR b SU 18.15 +2.1 -2.0 +6.8/B UtlsR6 SU 18.37 +2.2 -1.8 +7.4/B VirginiaTFIncA x SL 10.85 ... -.7 +1.5/C VirginiaTFIncC x SL 11.03 -.1 -.9 +.9/E WldA m WS 16.85 +3.6 -.4 +3.9/E WldAdv WS 16.82 +3.6 -.4 +4.2/E WldC m WS 16.01 +3.6 -.7 +3.1/E Frost FundsGrEqInstl LG 13.44 +1.7 +6.3 +12.6/B LowDurBdInstl CS 10.14 -.1 ... +1.1/B MuniBdInstl MI 10.13 -.4 -.8 +1.1/E TtlRetBdInstl CS 10.27 -.3 -.4 +2.6/A TtlRetBdInvs b CS 10.26 -.4 -.4 +2.3/A ValEqInstl LV 8.95 +1.0 -1.2 +8.1/BFundXCnsrvUpgrader TV 38.83 +1.3 +1.6 +5.3 FlexInc MU 28.15 +.2 -.9 +2.4 Upgrader XM 61.20 +2.0 +2.5 +6.0GERSPInc CI 11.18 -.8 -2.3 +1.3/B RSPUSEq LB 52.53 -.1 +.2 +8.6/CGMOAsstAllcBdIII MU 22.09 ... -.7 .../E AsstAllcBdVI MU 22.17 ... -.6 +.1/E CorPlusBdIV CI 21.01 -.6 -1.4 +1.2/C EmCtyDbtIII m EB 28.29 -1.4 -2.5 +6.2/A EmCtyDbtIV m EB 28.25 -1.4 -2.5 +6.3/A EmMktsII m EM 34.54 -4.2 -1.3 +5.3/D EmMktsIII m EM 34.64 -4.2 -1.2 +5.4/C EmMktsIV m EM 34.30 -4.2 -1.2 +5.4/C EmMktsV m EM 34.22 -4.1 -1.2 +5.5/C EmMktsVI m EM 34.30 -4.2 -1.2 +5.5/C ForeignSmCoIII m FQ 13.13 +.4 -3.3 +5.5/E IntlEqIII FV 23.69 +.5 -1.1 +2.9/D IntlEqIV FV 23.65 +.5 -1.1 +2.9/D IntlLgMdCpEqIII FV 25.63 +.2 -1.5 +2.4/E QualIII LB 24.43 +.7 ... +12.4/A QualIV LB 24.47 +.7 ... +12.5/A QualV LB 24.47 +.6 ... +12.5/A QualVI LB 24.44 +.7 ... +12.6/A TxMgdIntlEqsIII FV 16.82 +.4 -.9 +3.0/D USEqIII LB 15.12 -.4 -1.8 +9.3/C USEqVI LB 15.02 -.4 -1.8 +9.4/C USTrs GS 24.98 +.2 +.5 +.6/AGabelliABCAAA d NE 10.38 +.1 ... +2.0/B ABCAdv m NE 10.25 ... -.2 +1.7/B AsstAAA m LB 57.81 -.8 -2.0 +6.9/E EqIncAAA m LB 22.54 -.1 -2.4 +5.0/E GoldAAA m SP 12.70 +1.0 -7.8 +4.8/B SmCpGrAAA m SB 56.05 -.5 -3.4 +8.2/C SmCpGrI d SB 57.37 -.5 -3.3 +8.4/C UtlsA m SU 8.86 +1.9 -1.7 +5.0/C UtlsAAA m SU 8.72 +2.0 -1.8 +5.0/C UtlsC m SU 6.12 +2.0 -1.7 +4.3/C Val25A m MB 14.98 -1.7 -3.2 +2.5/EGamcoGlbGrAAA m WS 34.84 +1.0 +4.2 +9.1/A GlbTeleCommsAAA m SC 20.89 +.2 -4.0 +1.2/E GrAAA m LG 59.34 +1.3 +4.6 +12.5/BGatewayA m XR 32.73 +.7 -1.9 +4.4/BGeorge PutnamBalA m MA 19.76 ... -1.0 +6.0/B BalM m MA 19.48 -.1 -1.1 +5.5/C BalY MA 19.83 -.1 -.9 +6.3/BGerstein FisherMltFctrGlRlEsSc d GR 10.87 +1.1 -2.3 +4.2/B MltFctrGrEq d LG 22.46 +.8 +4.2 +10.9/C MltFctrIntlGrEq d FG 16.11 +.8 +.9 +6.3/CGlenmedeCorFI CI 10.63 -.7 -2.4 +.5/D MuniInterm MI 10.77 -.3 -1.1 +1.2/D SmCpEqAdv SB 29.56 -.8 -1.8 +8.2/C StratEq LB 24.43 ... +.5 +12.3/AGoldman SachsBalStratA m TV 11.44 +.4 -.8 +3.6 CorFIA m CI 10.13 -.6 -2.4 +.6 CorFIInstl CI 10.17 -.5 -2.3 +.9 CptlGrA m LG 29.62 +.5 +3.2 +10.8/C CptlGrC m LG 21.96 +.4 +3.0 +10.0/D CptlGrInstl LG 32.58 +.5 +3.3 +11.3/C DynMuniIncA m MI 15.59 +.2 +.4 +3.0/A DynMuniIncInstl MI 15.59 +.2 +.5 +3.4/A EMEqA m EM 21.38 -3.4 -2.9 +8.3/A EMEqInstl EM 22.88 -3.4 -2.8 +8.8/A EnhIncInstl UB 9.40 +.3 +.4 +1.1 EqGrStratA m WS 19.03 +1.8 +1.0 +8.6 EqGrStratC m WS 18.15 +1.7 +.8 +7.8 EqIncA m LV 36.24 +.4 -2.5 +4.8/E GlbIncA m IB 12.09 -.5 -1.0 +1.2 GlbIncInstl IB 12.07 -.4 -.9 +1.5 GovtIncA m GI 14.27 -.5 -1.9 ... GrIncStratA m TV 13.75 +1.0 -.2 +5.2 GrIncStratC m TV 13.43 +.9 -.4 +4.4 GrOppsA m MG 21.41 -2.1 +1.5 +6.2/E GrOppsC m MG 14.76 -2.3 +1.2 +5.4/E GrOppsInstl MG 25.37 -2.1 +1.6 +6.6/D GrStratA m IH 15.84 +1.4 +.1 +6.6 GrStratC m IH 15.79 +1.3 -.1 +5.8 HQlFltngRtIns UB 8.73 +.3 +.6 +1.2 HYA m HY 6.37 +.8 -.7 +2.9 HYInstl d HY 6.38 +.8 -.8 +3.2 HYMuniA m HM 9.57 +.5 +1.4 +5.4/A HYMuniInstl d HM 9.57 +.5 +1.5 +5.7/A IncBldrA m CA 22.29 +1.4 -1.1 +2.9 IntlEqESGInstl FB 20.88 +2.2 +1.3 +4.9/C IntlEqInsA m FB 13.37 +1.5 +.9 +8.7/A IntlEqInsIns FB 13.74 +1.6 +1.0 +9.1/A LgCpGrInsA m LG 30.65 +.4 +2.3 +12.7/B LgCpGrInsC m LG 27.52 +.4 +2.1 +11.8/B LgCpGrInsIns LG 31.69 +.5 +2.5 +13.1/A LgCpValA m LV 15.19 +1.0 -2.9 +3.3/E LgCpValInsA m LV 21.64 +.7 -1.1 +9.6/A LgCpValInsInstl LV 21.62 +.7 -1.0 +10.0/A MidCpValA m MV 34.73 +.2 -1.3 +3.2/E MidCpValInstl MV 35.10 +.3 -1.2 +3.6/E RlEsttSecInstl SR 14.99 +1.1 -5.8 +2.6/C ShrtDurGovtA m GS 9.76 -.1 -.2 +.1 ShrtDurGovtIns GS 9.73 -.1 -.1 +.5 ShrtDurTxFrIns MS 10.45 -.1 +.3 +1.0/A SmCpEqInsIns SB 26.67 +.8 +2.4 +10.3/A SmCpValA m SB 55.43 +.6 -1.5 +8.4/C SmCpValInstl SB 59.89 +.7 -1.4 +8.8/B TechOppsA m ST 24.49 +.6 +7.4 +17.5/C TechOppsC m ST 20.29 +.5 +7.2 +16.7/D USEqInsightsA m LB 47.12 +.7 +1.0 +10.6/A USEqInsightsIns LB 48.59 +.8 +1.2 +11.1/AGoodHavenGoodHaven d MV 23.79 +1.8 -1.7 -.1/EGovernment StreetEq LG 74.49 -.1 -.9 +7.9/EGreen CenturyBal d MA 26.16 +.3 -.5 +4.1/D Eq d LG 40.66 -.1 -.4 +9.9/DGreenspringGreenspring d MA 23.96 +.1 -1.5 +6.0/BGuggenheimHYA m HY 11.12 +.3 -.9 +5.1/A InvmGradeBdA m CI 18.39 -.3 -.6 +3.4/A LgCpValA m LV 45.37 +1.0 -2.0 +8.7/B MidCpValA m SV 34.42 +2.0 +.1 +10.2/A MidCpValC m SV 24.85 +1.9 -.2 +9.3/B StylPlsLgCrA m LB 22.49 +.1 -.9 +10.5/A StylPlsMdGrA m MG 44.80 -1.3 +.4 +8.5/C WldEqIncA m WS 15.21 +.1 -.8 +6.2/CGuideMarkCorFISvc b CI 9.06 -.7 -2.5 +.4/E EmMktsSvc b EM 16.71 -1.1 +1.2 +10.3 LgCpCorSvc b LG 17.52 +.1 +.2 +8.7/E SmMidCpCorSvc b SB 14.97 +.4 +.6 +6.9/D WldexUSSvc b FB 9.67 +1.7 +1.8 +4.0/DGuideStone FundsAggresivAllcInv WS 12.47 +2.5 +1.9 +7.7 BalAllcInv CA 12.15 +1.0 -.1 +3.7 CnsrvAllcInv XY 11.46 +.6 -.1 +2.4 EqIdxInstl LB 29.58 +2.4 +.5 +10.5 EqIdxInv LB 29.58 +2.4 +.4 +10.2 ExtnddDrBdIns CL 17.01 -.7 -4.3 +1.7 ExtnddDrBdInv CL 17.01 -.8 -4.4 +1.4 GrAllcInv AL 12.53 +1.8 +.9 +5.4 GrEqInstl LG 26.62 +2.8 +5.7 +11.8 GrEqInv LG 26.53 +2.8 +5.7 +11.5 IntlEqInstl FB 16.02 +3.1 +1.9 +6.3 IntlEqInv FB 16.03 +3.0 +1.8 +6.1 LowDurBdInstl CS 13.26 +.1 -.1 +1.0 LowDurBdInv CS 13.26 ... -.2 +.7 MediumDurBdIns CI 14.34 -.6 -2.1 +1.1 MediumDurBdInv CI 14.34 -.6 -2.2 +.8 SmCpEqInstl SB 18.62 +2.5 +1.4 +6.6 SmCpEqInv SB 18.61 +2.4 +1.3 +6.3 ValEqInstl LV 22.56 +2.8 -.9 +7.4 ValEqInv LV 22.56 +2.8 -1.0 +7.1Guinness AtkinsonChinaHK d CH 26.29 -2.6 -1.0 +4.9 GlbInvtrsInv LB 45.08 +.5 +.2 +11.7HSBCOppI MG 14.97 +.8 +4.9 +8.8/CHancock HorizonBrknrdSmCpInv SB 68.18 +4.6 +.4 +7.8HarborBdInstl CI 11.24 -.9 -2.1 +1.5/B CnvrtSecInstl d CV 10.44 +.1 +2.1 +3.8/D CptlApprecAdmin b LG 72.05 +1.3 +5.6 +13.8/A CptlApprecInstl LG 73.37 +1.3 +5.7 +14.0/A CptlApprecInv b LG 70.70 +1.2 +5.5 +13.6/A HYBdInstl d HY 9.88 +.4 -.3 +3.3/D IntlAdmin b FB 67.49 +.8 +.1 +2.1/E IntlGrInstl FG 15.70 -.4 -.7 +6.3/C IntlInstl FB 67.67 +.8 +.2 +2.3/E IntlInv b FB 67.05 +.8 +.1 +2.0/E LgCpValInstl LB 14.83 +.1 -.7 +11.7/A LgCpValInv b LB 14.95 +.1 -.9 +11.3/A MidCpGrInstl MG 10.72 -1.6 +4.0 +9.6/B MidCpValInstl MV 22.79 -.8 -3.2 +6.3/C RlRetInstl IP 9.24 ... -1.0 +1.0/B SmCpGrInstl SG 14.94 -.2 +3.7 +8.7/D SmCpValInstl SB 35.58 -.1 -2.0 +11.6/A SmCpValInv b SB 34.70 -.1 -2.1 +11.2/AHarding LoevnerEmMktsAdv d EM 59.16 -2.7 -.1 +6.8 GlbEqAdv d WS 37.86 +1.0 +1.9 +10.4 IntlEqInstl d FG 23.17 +2.2 +1.7 +7.1HartfordBalA m MA 23.67 -.5 -1.8 +5.3/C BalC m MA 23.66 -.6 -2.0 +4.5/D BalHLSIA MA 30.51 -.6 -1.6 +5.7/B BalHLSIB b MA 30.93 -.6 -1.7 +5.5/C BalIncA m CA 14.04 -.4 -3.3 +5.4/A BalIncC m CA 13.83 -.6 -3.6 +4.6/A BalIncI CA 14.04 -.4 -3.3 +5.7/A BalIncR3 b CA 14.08 -.5 -3.5 +5.1/A BalIncR4 b CA 14.09 -.5 -3.4 +5.4/A CapAppHLSIA LG 48.42 -.2 +.5 +7.7/E CapAppHLSIB b LG 47.70 -.2 +.5 +7.4/E ChecksandBalsA m MA 9.36 ... -.9 +5.9/B ChecksandBalsC m MA 9.29 -.1 -1.2 +5.1/C CnsrvAllcA m CA 10.37 -.2 -.7 +2.3/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 pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 45

CorEqA m LG 29.25 +.4 +1.5 +10.3/D CorEqC m LG 26.78 +.4 +1.2 +9.5/D CorEqY LG 29.62 +.5 +1.6 +10.7/C CptlApprecA m LB 37.87 -.1 +.9 +7.3/D CptlApprecC m LB 29.40 -.2 +.6 +6.6/E CptlApprecI LB 38.02 -.1 +.9 +7.7/D CptlApprecR3 b LB 41.69 -.2 +.7 +7.0/E CptlApprecR4 b LB 42.94 -.1 +.8 +7.3/D CptlApprecY LB 43.97 -.1 +1.0 +7.7/D DiscpEqHLSIA LG 15.66 +.5 +1.5 +10.5/C DiscpEqHLSIB b LG 15.48 +.5 +1.4 +10.2/D DivandGrA m LV 25.27 +.4 -1.7 +8.7/B DivandGrC m LV 24.41 +.4 -1.9 +7.9/B DivandGrHLSIA LV 23.58 +.5 -1.5 +9.2/A DivandGrHLSIB b LV 23.45 +.4 -1.7 +8.9/A DivandGrI LV 25.16 +.5 -1.6 +9.0/A DivandGrR3 b LV 25.60 +.4 -1.8 +8.3/B DivandGrR4 b LV 25.78 +.5 -1.6 +8.7/B DivandGrR5 LV 25.88 +.5 -1.6 +9.0/A DivandGrY LV 25.88 +.5 -1.6 +9.1/A EmMktsLclDbtI XP 6.38 -3.2 +.7 +3.4/B EmMktsLclDbtY XP 6.34 -3.2 +.8 +3.4/B EqIncA m LV 19.50 -.1 -3.6 +8.4/B EqIncC m LV 19.39 -.2 -3.8 +7.6/C EqIncI LV 19.40 -.1 -3.5 +8.7/B EqIncR4 b LV 19.55 -.1 -3.6 +8.4/B EqIncY LV 19.69 -.1 -3.5 +8.8/A FltngRtA m BL 8.76 +.6 +1.7 +3.8/B FltngRtC m BL 8.74 +.5 +1.4 +3.0/D FltngRtHiIncA m BL 10.08 +.6 +1.8 +4.1/A FltngRtHiIncC m BL 10.08 +.6 +1.5 +3.3/C FltngRtHiIncI BL 10.09 +.6 +1.9 +4.4/A FltngRtI BL 8.77 +.6 +1.8 +4.1/A FltngRtY BL 8.74 +.6 +1.7 +4.1/A GlbAllAsstA m IH 10.61 -.7 -1.1 +5.0/B GlbAllAsstC m IH 10.46 -.7 -1.4 +4.2/B GlbCptlApprecA m WS 18.74 +.1 -.3 +4.6/E GlbCptlApprecC m WS 17.14 +.1 -.6 +3.8/E GlbCptlApprecI WS 19.32 +.2 -.2 +4.9/D GlbEqIncA m WS 12.65 +.4 -.9 +5.4/D GlbGrHLSIA WS 29.17 +.3 +4.6 +13.0/A GlbGrHLSIB b WS 28.87 +.3 +4.5 +12.7/A GlbRlAsstY IH 9.66 +3.6 +2.4 +2.4/D GrAllcA m AL 12.39 +.2 +.3 +4.5/D GrAllcC m AL 12.18 +.1 +.1 +3.7/E GrOppsA m LG 44.65 +.1 +4.4 +11.4/C GrOppsC m LG 28.68 ... +4.2 +10.5/C GrOppsHLSIA LG 40.18 +.1 +4.6 +12.0/B GrOppsHLSIB b LG 38.57 +.1 +4.5 +11.7/B GrOppsI LG 46.63 +.1 +4.5 +11.6/C GrOppsR4 b LG 47.09 +.1 +4.4 +11.3/C GrOppsY LG 49.71 +.1 +4.5 +11.7/B HCA m SH 33.80 -.8 +.8 +5.7/B HCC m SH 27.61 -.8 +.5 +4.9/B HCHLSIA SH 22.69 -.7 +1.0 +6.2/B HCI SH 35.45 -.7 +.9 +6.0/B HYA m HY 7.29 +.5 -.7 +3.6/C HYHLSIA HY 8.14 +.6 -.7 +4.2/B HYHLSIB b HY 8.00 +.6 -.7 +3.9/C InPlusA m IP 10.40 ... -.9 +.6/C InPlusC m IP 9.97 -.1 -1.1 -.2/E InPlusI IP 10.58 ... -.8 +.8/B IntlGrA m FG 15.70 +.1 +2.3 +6.3/B IntlOppsA m FB 16.91 -.4 -.3 +5.1/B IntlOppsC m FB 14.75 -.4 -.5 +4.3/C IntlOppsHLSIA FB 17.43 -.4 -.2 +5.7/A IntlOppsHLSIB b FB 17.63 -.5 -.3 +5.5/B IntlOppsI FB 16.81 -.4 -.2 +5.4/B IntlOppsR4 b FB 17.48 -.4 -.3 +5.1/B IntlOppsR5 FB 17.65 -.3 -.2 +5.4/B IntlOppsY FB 17.75 -.3 -.2 +5.5/B IntlSmCoA m FR 16.83 -.2 +.7 +8.0/D IntlSmCoY FR 17.14 -.1 +.9 +8.5/D IntlValY FV 17.85 +2.0 +1.2 +9.2/A MidCpA m MG 30.96 -.2 +3.1 +11.3/A MidCpC m MG 22.66 -.3 +2.9 +10.5/B MidCpHLSIA MG 41.40 -.2 +3.2 +11.7/A MidCpHLSIB b MG 40.42 -.2 +3.2 +11.4/A MidCpI MG 31.82 -.2 +3.2 +11.6/A MidCpR3 b MG 34.39 -.3 +3.0 +10.9/B MidCpR4 b MG 35.67 -.2 +3.1 +11.3/A MidCpR5 MG 36.59 -.2 +3.2 +11.6/A MidCpValA m MB 15.36 -.8 -2.2 +5.2/D MidCpValHLSIA MB 12.34 -.8 -2.1 +5.7/D MidCpValHLSIB b MB 12.24 -.7 -2.1 +5.4/D MidCpY MG 36.92 -.2 +3.2 +11.7/A ModAllcA m MA 12.07 ... -.1 +3.9/E ModAllcC m MA 11.85 -.1 -.4 +3.1/E MuniOppsA m MI 8.45 -.1 -.8 +2.3/A MuniOppsC m MI 8.45 -.3 -1.1 +1.5/C MuniOppsI MI 8.46 -.2 -.8 +2.5/A MuniRlRetA m MI 9.12 ... -.6 +2.1/B QualityValueA m LV 20.11 +.2 -1.3 +5.4/E SchrEMEqA m EM 16.68 -2.3 ... +7.5/B SchrEMEqI EM 16.65 -2.3 +.1 +7.7/A SchrInStkI FB 13.26 +.8 +.2 +5.7/A SchrUSSCOpI SG 26.94 +.5 -1.0 +9.5/C SchrUSSMCOpI MB 14.36 -.9 -3.0 +8.8/A ShrtDurA m CS 9.74 +.1 -.1 +1.3/A ShrtDurC m CS 9.73 ... -.5 +.6/D ShrtDurI CS 9.75 +.1 -.1 +1.6/A SmCoA m SG 21.76 -.3 +3.2 +5.7/E SmCoHLSIA SG 21.11 -.2 +3.4 +6.2/E SmCoHLSIB b SG 19.59 -.3 +3.3 +5.9/E SmCpGrA m SG 56.64 -.6 +1.4 +9.0/D SmCpGrHLSIA SG 32.63 -.6 +1.6 +9.6/C SmCpGrHLSIB b SG 31.75 -.6 +1.5 +9.3/C SmCpGrI SG 58.55 -.6 +1.6 +9.3/C SmCpGrY SG 61.64 -.6 +1.6 +9.5/C SmMidCpEqHLSIA SB 8.67 ... -1.6 +6.8/D StkHLSIA LB 79.69 +1.3 +.2 +9.5/B StkHLSIB b LB 79.59 +1.3 +.1 +9.3/C StratIncA m MU 8.65 ... -.3 +3.9/A StratIncC m MU 8.68 -.2 -.7 +3.1/B StratIncI MU 8.68 ... -.2 +4.2/A TtlRetBdA m CI 10.10 -.4 -2.0 +1.4/B TtlRetBdC m CI 10.16 -.5 -2.3 +.7/D TtlRetBdHLSIA CI 11.11 -.4 -1.9 +2.0/A TtlRetBdHLSIB b CI 11.04 -.5 -1.9 +1.7/A TtlRetBdY CI 10.23 -.4 -1.9 +1.8/A USGovtSecHLSIA CI 10.10 -.5 -1.1 +.6/D USGovtSecHLSIB b CI 10.08 -.5 -1.2 +.3/E UltrShrtBdHLSIA UB 10.09 +.2 +.3 +.7/D UltrShrtBdHLSIB b UB 10.07 +.1 +.2 +.5/E ValHLSIA LV 15.75 +.3 -1.9 +7.0/C ValHLSIB b LV 15.72 +.3 -1.9 +6.7/D WldBdA m IB 10.52 -.1 +.5 +1.2/D WldBdC m IB 10.34 -.1 +.3 +.5/E WldBdI IB 10.59 ... +.7 +1.5/D WldBdY IB 10.62 ... +.7 +1.6/DHeartlandSelValInv m MV 28.17 +2.3 +.3 +8.3/B ValInv m SV 41.52 +1.4 +.8 +4.5/E ValPlusInv m SV 33.34 +3.2 +.2 +5.6/DHennessyCrnrstnGrInv b SB 23.50 +.9 -2.7 +6.7/D CrnrstnLgGrInv b LV 11.94 -2.1 -2.6 +6.1/D CrnrstnMC30Ins MB 19.37 +2.6 -4.4 +5.4/D CrnrstnMC30Inv b MB 18.84 +2.6 -4.5 +5.1/D CrnrstnValInv b LV 19.44 +1.7 -1.3 +8.0/B EqandIncInstl MA 14.78 +.5 -1.8 +4.7 EqandIncInv b MA 15.66 +.5 -1.9 +4.3 FocInstl MG 88.48 -.2 -2.4 +7.6/D FocInv b MG 86.11 -.2 -2.6 +7.2/D GasUtilityInv b SU 28.13 +3.0 -3.8 +1.7/E JapanInstl JS 36.27 -.1 +1.3 +14.8/A JapanInv b JS 35.25 -.2 +1.2 +14.4/B SmCpFinclInv b SF 24.37 +.7 +1.0 +13.7/A TtlRetInv b MA 13.22 +1.4 -1.8 +6.9/AHighlandFIA m CI 12.69 ... -.8 +1.9 GlbAllcA m IH 8.53 +1.9 +2.4 -2.4 PremGrEqA m LG 26.67 +.1 -1.0 +8.7HodgesRetail m MG 47.84 -1.3 -3.5 +9.4/B SmCpRetail m SB 19.81 +1.5 +2.2 +4.5/EHomesteadShrtTrmBd CS 5.17 +.2 +.2 +1.1/B ShrtTrmGovtSec GS 5.12 -.3 -.2 +.3/A SmCoStk SB 42.48 -1.4 -3.7 +6.8/D StkIdx LB 19.91 +.3 -.5 +10.0/B Val LV 53.82 -.3 -2.6 +8.6/BHood RiverSmCpGrInstl d SG 38.07 -.9 +.8 +9.9/CHotchkis & WileyDiversValInstl LV 18.60 +2.1 -1.3 +8.1/B HYA m HY 11.93 +.4 -.2 +4.5/B HYI d HY 12.00 +.5 -.2 +4.8/A LgCpValA m LV 33.15 +2.4 -.9 +8.4/B LgCpValI LV 33.34 +2.4 -.8 +8.7/B MidCpValA m MV 38.12 +5.2 +3.0 +4.5/E MidCpValI MV 38.74 +5.2 +3.1 +4.7/E SmCpValA m SV 61.02 +5.1 +1.6 +5.3/E SmCpValI SV 61.38 +5.1 +1.6 +5.6/D ValOppsA m XM 29.94 +3.8 +1.6 +7.8/B ValOppsIns XM 29.90 +3.8 +1.6 +8.1/AHussmanStratGr d NE 6.52 -.3 +4.0 -8.9/E StratTtlRet d TV 11.88 -.6 -1.0 +1.4/EICMSmCo SB 32.86 +1.0 -.6 +12.5/AICONEmMktsS EM 17.17 -1.7 +5.0 +5.7/C EngyS EE 12.66 +10.7 -1.2 -5.0/C HCS SH 16.56 +3.1 +1.4 +3.2/C InfrmatnTechS ST 15.64 -2.6 -1.1 +15.6/D NatrlResS SN 16.29 +2.3 +1.8 +4.7/AINVESCOAmericanValA m MV 38.47 +2.3 +3.7 +5.0/E AmericanValC m MV 31.66 +2.3 +3.5 +4.3/E AsiaPacGrA m PJ 34.36 -1.5 -2.9 +5.6/D AsiaPacGrC m PJ 31.61 -1.6 -3.2 +4.8/E BalRkAllcA m IH 10.81 +1.3 -.3 +3.8/C BalRkAllcC m IH 10.31 +1.3 -.5 +3.0/D BalRkAllcR5 IH 10.98 +1.4 -.2 +4.1/B BalRkAllcY IH 10.97 +1.3 -.2 +4.0/C ChtrA m LB 17.87 +.3 -1.0 +4.6/E ChtrC m LB 16.79 +.2 -1.2 +3.8/E ComStkA m LV 26.67 +2.2 -.4 +8.3/B ComStkC m LV 26.66 +2.1 -.7 +7.5/C CorpBdA m TW 7.10 -.8 -2.8 +2.8/B CorpBdC m TW 7.15 -1.0 -3.2 +1.9/C DivIncA m LV 22.98 +.4 -5.5 +6.9/D DivIncInv b LV 23.20 +.4 -5.5 +6.9/D DiversDivA m LV 19.73 +1.1 -2.7 +6.2/D DiversDivC m LV 19.47 +1.0 -2.9 +5.4/E DiversDivInv b LV 19.71 +1.1 -2.7 +6.3/D DvlpngMktsA m EM 35.82 -5.1 -4.8 +5.8/C DvlpngMktsC m EM 34.90 -5.1 -5.0 +5.0/D EndeavorA m MB 19.44 -.5 -3.3 +6.3/C EngyA m EE 25.91 +10.3 +3.0 -8.4/D EngyC m EE 22.17 +10.3 +2.7 -9.1/D EngyInv b EE 25.80 +10.4 +3.0 -8.4/D EqWtSP500A m LB 59.51 +.4 -.8 +8.5/C EqWtSP500C m LB 57.00 +.3 -1.0 +7.7/D EqWtSP500Y LB 60.09 +.4 -.7 +8.8/C EqandIncA m MA 10.80 +1.0 -1.1 +6.7/A EqandIncC m MA 10.60 +1.0 -1.3 +5.9/B EuropeanGrA m ES 39.77 -1.1 -3.6 +4.9/B EuropeanGrC m ES 36.99 -1.2 -3.8 +4.1/C EuropeanGrInv b ES 39.67 -1.1 -3.6 +4.9/B EuropeanSmCoA m ES 16.52 ... -.4 +11.7/A Exch LV 582.79 +2.6 +2.2 +6.7/D FltngRtA m BL 7.59 +.4 +1.7 +3.6/C FltngRtC m BL 7.56 +.4 +1.5 +3.1/D GlbCorEqA m WS 16.07 +.4 -.8 +6.5/C GlbCorEqC m WS 15.27 +.3 -1.1 +5.7/D GlbGrA m WS 31.44 -1.3 -1.7 +3.8/E GlbHCA m SH 34.93 +.8 -1.8 -1.3/E GlbHCInv b SH 34.94 +.9 -1.8 -1.3/E GlbLwVlEqYldA m WS 13.80 +2.7 -.1 +2.6/E GlbRlEsttA m GR 13.25 +1.1 -1.6 +2.2/D GlbSmMidCpGrA m SW 19.35 +.1 -2.3 +4.7/E GldPrcMtlsA m SP 3.78 +.8 -9.1 +1.7/E GldPrcMtlsInv b SP 3.80 +.8 -9.1 +1.7/E GrAllcA m AL 16.03 +1.8 -.1 +4.9 GrAllcC m AL 15.86 +1.7 -.3 +4.1 GrandIncA m LV 26.63 +1.8 -.9 +9.0/A GrandIncC m LV 26.31 +1.8 -1.1 +8.2/B HYA m HY 4.09 +.4 -.7 +3.1/D HYC m HY 4.08 +.6 -1.0 +2.3/E HYInv b HY 4.09 +.4 -.7 +3.1/D HYMuniA m HM 9.91 ... -.7 +4.6/B HYMuniC m HM 9.88 -.1 -1.0 +3.9/C HYR5 HY 4.08 +.4 -.6 +3.4/D IntermTrmMnIncA m MI 10.94 -.2 -1.0 +2.0/B IntlAllcA m FB 12.12 +1.3 -.5 +3.6 IntlGrA m FG 35.59 -.8 -1.9 +2.7/E IntlGrC m FG 32.68 -.9 -2.1 +1.9/E IntlGrR5 FG 36.15 -.8 -1.8 +3.0/E IntlSmCoA m FQ 19.22 ... -.6 +8.2/D LtdTrmMnIncA m MS 11.15 -.3 -.8 +.7/B LtdTrmMnIncA2 f MS 11.15 -.3 -.8 +.9/B MidCpCorEqA m MB 20.68 -1.9 -3.9 +4.8/D MidCpCorEqC m MB 12.23 -2.0 -4.2 +4.0/E MidCpCorEqR b MB 19.80 -2.0 -4.0 +4.6/D MidCpGrA m MG 38.92 -.6 +3.1 +6.7/D MidCpGrC m MG 29.09 -.6 +2.9 +5.9/E ModAllcA m MA 13.51 +1.3 -.4 +3.9 ModAllcC m MA 13.40 +1.3 -.6 +3.1 MuniIncA m ML 13.12 -.3 -1.2 +2.7/B NYTxFrIncA m MY 15.23 -.3 -1.3 +2.0/C PETxFrIncA m MP 16.02 -.4 -1.1 +2.5/B QualIncA m CI 11.57 -.6 -2.0 +.9/D RlEsttA m SR 19.99 ... -5.8 +4.0/B RlEsttC m SR 19.87 -.2 -6.0 +3.2/C SP500IdxA m LB 28.72 +.3 -.6 +9.9/B SP500IdxC m LB 27.70 +.3 -.8 +9.1/C SP500IdxY LB 29.07 +.4 -.5 +10.2/A SelCoA m SB 18.52 -1.9 -1.4 +7.1/D SelCoC m SB 15.57 -2.0 -1.7 +6.3/D ShTBdA m CS 8.49 +.1 -.2 +1.2/B ShTBdC b CS 8.49 ... -.4 +.9/C SmCpDiscvA m SG 10.05 +.6 +4.0 +7.7/D SmCpEqA m SB 15.29 -.5 -.4 +5.2/E SmCpGrA m SG 38.67 +.9 +3.6 +10.8/B SmCpGrInv b SG 40.65 +.9 +3.6 +10.8/B SmCpGrR b SG 35.81 +.8 +3.6 +10.5/B SmCpGrR5 SG 43.61 +.9 +3.8 +11.2/B SmCpValA m SV 18.53 +.4 -2.3 +6.4/D SmCpValC m SV 13.29 +.3 -2.6 +5.6/D SummitP b LG 20.70 +.8 +4.0 +12.5/B TechA m ST 46.98 +.8 +6.2 +13.8/E TechInv b ST 46.71 +.8 +6.2 +13.9/D TechSectA m ST 23.49 +.9 +6.3 +13.7/E USGovtA m GI 8.62 -.7 -1.6 +.2/BIVAIntlA m FQ 17.83 +.4 ... +4.3/E IntlI d FQ 17.86 +.4 +.1 +4.6/E WldwideA m IH 18.84 -.1 -.2 +4.5/B WldwideC m IH 18.42 -.1 -.4 +3.8/C WldwideI d IH 18.90 ... -.1 +4.8/BIntrepidCptlInv m MA 11.69 +1.1 -2.5 +2.9/E EnduranceInv m SV 13.90 +.2 -1.8 +.3/E361MgdFutsStratI FF 11.46 -.2 -2.1 -.6/A MgdFutsStratInv b FF 11.28 -.2 -2.3 -.9/BInvestEdBal m MA 11.62 +.1 -.3 +5.4/C Cnsrv m CA 10.61 -.1 -.7 +2.9/D Gr m AL 12.61 +.2 ... +6.8/BIronBridgeSMIDCp MG 11.74 +1.6 +3.3 +8.5/C SmCp SG 17.64 +.9 +3.0 +7.4/EIronclad FundsMgdRk d XR 10.66 +3.4 +4.6 +3.1/CIvyAdvantusBondA m CI 10.48 -.6 -1.8 +1.8/A AdvtsRlEstSecsA m SR 22.63 +1.0 -6.4 +2.8/C AdvtsRlEstSecsY b SR 22.66 +1.0 -6.3 +3.0/C AsstStratA m IH 24.23 +.9 +1.6 +.5/E AsstStratB m IH 22.73 +.8 +1.3 -.2/E AsstStratC m IH 22.90 +.8 +1.3 -.2/E AsstStratI IH 24.55 +.9 +1.7 +.8/E AsstStratR b IH 23.94 +.9 +1.5 +.2/E AsstStratY b IH 24.30 +.9 +1.6 +.6/E BalA m MA 24.68 -.2 -.7 +3.2/E BalB m MA 24.39 -.3 -1.0 +2.4/E BalC m MA 24.48 -.3 -1.0 +2.5/E CorEqA m LG 14.82 +.3 +1.4 +7.4/E CorEqC m LG 12.72 +.2 +1.1 +6.6/E CundillGlbValA m WS 18.44 +2.0 -2.4 +3.0/E EmMktsEqA m EM 20.68 -4.3 -1.9 +6.1/C EmMktsEqC m EM 17.75 -4.3 -2.0 +5.3/C EmMktsEqI EM 21.37 -4.2 -1.7 +6.5/B EmMktsEqY b EM 21.09 -4.2 -1.8 +6.2/C EngyA m EE 12.92 +11.9 +4.4 -5.1/C EuropeanOppsA m ES 33.44 +2.4 +2.4 +4.5/B EuropeanOppsI ES 33.75 +2.4 +2.5 +5.0/B GlbBdA m MU 9.64 -.3 -.7 +2.1/D GlbBdI MU 9.63 -.3 -.8 +2.3/C GlbGrA m WS 47.38 +1.3 +4.1 +7.1/C GlbGrI WS 48.35 +1.3 +4.2 +7.4/C GlbIncAllcA m IH 15.38 +1.3 -1.2 +3.1/D GlbIncAllcI IH 15.52 +1.4 -1.1 +3.4/C HiIncA m HY 7.49 +.5 +1.1 +4.6/A HiIncB m HY 7.49 +.5 +.9 +3.9/C HiIncC m HY 7.49 +.5 +.9 +3.9/C HiIncI HY 7.49 +.6 +1.2 +4.9/A HiIncY b HY 7.49 +.5 +1.1 +4.6/A IntlCorEqA m FB 20.51 +2.7 +1.4 +4.7/C IntlCorEqC m FB 18.23 +2.6 +1.2 +4.0/D IntlCorEqI FB 20.64 +2.7 +1.5 +5.0/B IntlCorEqY b FB 20.65 +2.6 +1.4 +4.7/C LgCpGrA m LG 22.78 +.6 +4.7 +12.1/B LgCpGrC m LG 18.97 +.5 +4.5 +11.3/C LgCpGrI LG 23.94 +.6 +4.8 +12.4/B LtdTrmBdA m CS 10.62 ... -.9 +.7/C LtdTrmBdC m CS 10.62 -.1 -1.1 .../E LtdTrmBdI CS 10.62 ... -.8 +.9/B MgdIntlOppsA m FB 11.99 +1.0 +.8 +4.3/C MicroCpGrA m SG 26.81 +2.3 +6.1 +5.9/E MidCpGrA m MG 24.08 +.4 +5.1 +8.6/C MidCpGrC m MG 20.51 +.3 +4.9 +7.8/D MidCpGrI MG 25.94 +.4 +5.2 +8.9/C MidCpGrY b MG 25.16 +.4 +5.1 +8.6/C MuniBdA m MI 11.65 -.3 -.8 +1.7/C MuniHiIncA m HM 5.03 -.1 +.1 +2.5/E MuniHiIncC m HM 5.03 -.1 -.2 +1.8/E MuniHiIncI HM 5.03 ... +.1 +2.7/E NaturalResA m SN 15.54 +4.8 -.9 -3.8/E NaturalResI SN 16.26 +4.8 -.7 -3.3/D SciAndTechA m ST 64.20 -1.7 +1.0 +8.0/E SciAndTechC m ST 55.20 -1.8 +.7 +7.3/E SciAndTechY b ST 67.71 -1.7 +1.0 +8.1/E SciandTechI ST 70.62 -1.7 +1.1 +8.3/E SciandTechR b ST 62.56 -1.8 +.9 +7.7/E SmCpGrA m SG 18.70 +.4 +4.9 +11.9/A SmCpGrC m SG 15.02 +.3 +4.7 +11.2/B SmCpGrInstl SG 24.46 +.4 +5.1 +12.3/A SmCpGrY b SG 23.09 +.4 +5.0 +12.0/A SmCpValA m SB 18.87 +3.1 -.6 +11.1/A TxMgdEqA m LG 25.92 +.9 +5.0 +11.0/C ValA m LV 23.32 +.2 -1.9 +5.9/DJPMorganCATaxFrBdA m MF 10.59 -.3 -1.2 +1.2/D CATaxFrBdC m MF 10.50 -.4 -1.3 +.7/E CATaxFrBdI MF 10.36 -.3 -1.2 +1.3/D CPBondA m CI 8.04 -.6 -2.1 +1.4/B CPBondC m CI 8.08 -.8 -2.4 +.7/D CPBondI CI 8.03 -.8 -2.0 +1.6/B CPBondR6 CI 8.04 -.7 -2.0 +1.7/A CoreBondA m CI 11.25 -.8 -2.1 +1.0/C CoreBondC m CI 11.33 -.9 -2.2 +.4/E CoreBondI CI 11.25 -.7 -2.0 +1.2/C CoreBondR5 CI 11.23 -.8 -2.0 +1.3/B CoreBondR6 CI 11.26 -.8 -1.9 +1.4/B DiversiedA m MA 17.41 -.2 -1.3 +5.5/C DiversiedI MA 17.51 -.2 -1.2 +5.7/B DiversiedL MA 17.49 -.1 -1.1 +6.0/B DynamicSmCpGrA m SG 24.41 -.3 +5.5 +15.3/A DynamicSmCpGrI SG 27.95 -.2 +5.6 +15.6/A EmMktsDebtA m EB 7.97 -1.5 -3.1 +3.7/C EmMktsDebtI EB 7.98 -1.5 -3.1 +4.0/C EmMktsEqA m EM 28.33 -3.2 -2.7 +8.0/A EmMktsEqC m EM 27.49 -3.2 -2.9 +7.5/B EmMktsEqI EM 29.01 -3.2 -2.6 +8.3/A EmMktsEqL EM 29.22 -3.1 -2.6 +8.4/A EqIncA m LV 16.64 -.2 -2.4 +8.7/B EqIncI LV 16.92 -.2 -2.3 +9.0/A EquityIndexA m LB 40.59 +.3 -.5 +10.1/B EquityIndexC m LB 40.21 +.3 -.7 +9.3/C EquityIndexI LB 40.64 +.4 -.4 +10.3/A GovernmentBondI GI 10.21 -.7 -1.8 +.5/A GrowthAdvtgA m LG 20.51 +.6 +4.3 +13.3/A GrowthAdvtgI LG 21.10 +.6 +4.4 +13.6/A GrowthAndIncA m LV 49.41 +.3 -1.4 +8.9/A HighYieldA m HY 7.21 +.6 -.4 +3.5/C HighYieldC m HY 7.22 +.6 -.7 +3.0/D HighYieldI HY 7.25 +.6 -.4 +3.8/C HighYieldR5 HY 7.26 +.7 -.3 +3.8/C HighYieldR6 HY 7.25 +.7 -.3 +3.9/C IntermTxFrBdA m MI 10.75 -.3 -1.3 +1.0/E IntermTxFrBdI MI 10.56 -.2 -1.2 +1.3/D IntlEqA m FB 17.97 +1.4 -.4 +4.8/C IntlEqI FB 18.25 +1.4 -.3 +5.1/B IntlRsrchEnhEqA m FB 18.90 +1.8 +.8 +5.0/B IntlRsrchEnhEqI FB 19.12 +1.9 +.8 +5.3/B IntlValueA m FV 14.38 +1.9 +.5 +3.6/C IntlValueI FV 14.72 +1.9 +.5 +3.9/C IntlValueL FV 14.65 +1.9 +.5 +4.0/B IntrepidAmrA m LB 40.18 +.2 +.7 +9.4/C IntrepidAmrI LB 41.32 +.3 +.8 +9.7/B IntrepidErpnA m ES 26.40 +1.1 -.7 +3.3/D IntrepidErpnI ES 26.91 +1.2 -.6 +3.6/C IntrepidErpnL ES 27.14 +1.2 -.6 +3.8/C IntrepidGrR5 LG 56.82 -.1 +1.6 +12.6/B IntrepidGrowthA m LG 56.64 -.2 +1.4 +12.1/B IntrepidGrowthI LG 57.52 -.2 +1.5 +12.4/B IntrepidIntlA m FB 22.13 +1.0 +.4 +4.5/C IntrepidIntlI FB 23.01 +1.0 +.4 +4.9/C IntrepidMidCapA m MB 22.43 +.1 -.5 +6.4/C IntrepidMidCapC m MB 18.96 +.1 -.7 +5.7/C IntrepidMidCapI MB 23.65 +.1 -.5 +6.6/C IntrepidValueA m LV 34.26 +.6 -.1 +6.8/D IntrepidValueI LV 34.44 +.6 -.1 +6.9/C IntrepidValueR5 LV 34.54 +.6 ... +7.1/C InvCnsrvGrA x CA 12.59 -.3 -.9 +3.5/C InvCnsrvGrC x CA 12.54 -.3 -1.0 +2.9/D InvCnsrvGrI x CA 12.67 -.2 -.8 +3.7/C InvGrIncA m AL 17.32 +.2 -.3 +6.5/C InvGrIncC m AL 16.81 +.1 -.5 +5.9/C InvGrIncI AL 17.04 +.1 -.3 +6.7/B InvestorBalA m MA 15.25 -.1 -.7 +5.1/C InvestorBalC m MA 15.01 -.1 -.8 +4.6/D InvestorBalI MA 15.28 -.1 -.5 +5.4/C InvestorGrowthA m XM 20.65 +.2 -.2 +8.1/A InvestorGrowthC m XM 19.31 +.3 -.3 +7.5/B InvestorGrowthI XM 21.09 +.3 -.1 +8.4/A LCapGrA m LG 39.96 +1.1 +6.2 +13.6/A LCapGrI LG 40.33 +1.1 +6.3 +13.8/A LargeCapValueA m LV 15.25 +.5 -3.2 +10.8/A LargeCapValueI LV 15.00 +.6 -3.1 +11.0/A LtdDurBdA m CS 9.97 +.1 +.2 +.9/C LtdDurBdI CS 9.97 +.1 +.3 +1.1/B LtdDurBdR6 CS 9.98 +.1 +.2 +1.3/A MCapValA m MB 38.75 +.2 -1.7 +6.6/C MCapValC m MB 37.23 +.1 -1.8 +6.1/C MCapValI MB 39.18 +.2 -1.6 +6.9/C MCapValL MB 39.67 +.2 -1.5 +7.2/B MidCapEquityI MG 51.02 -.5 +.4 +8.0/C MidCapGrowthA m MG 29.78 -1.3 +2.2 +8.4/C MidCapGrowthC m MG 23.55 -1.3 +2.0 +7.8/D MidCapGrowthI MG 34.20 -1.2 +2.3 +8.7/C MktExpnEnhIdxA m SB 11.21 -.2 -1.1 +9.6/B MktExpnEnhIdxI SB 11.36 -.2 -1.0 +9.8/A MortgBackedScA m CI 11.19 -.6 -1.1 +1.4/B MortgBackedScI CI 10.91 -.6 -1.1 +1.6/B MortgBackedScR6 CI 10.90 -.7 -1.1 +1.7/A MunicipalIncA m MI 9.46 -.3 -1.5 +1.3/D MunicipalIncI MI 9.39 -.3 -1.4 +1.5/C NYTxFrBdA m MN 6.66 -.2 -1.2 +.9/D NYTxFrBdC m MN 6.65 -.4 -1.6 +.3/E NYTxFrBdI MN 6.69 -.2 -1.2 +1.2/D RealtyIncomeL SR 12.49 +1.4 -5.7 +2.4/D RsrchMktNetrlL NE 15.14 -.3 +.2 +.8/C ScapEqA m SB 49.80 +.1 +.3 +10.3/A ScapEqC m SB 37.19 +.1 +.2 +9.8/A ScapEqI SB 57.46 +.2 +.4 +10.7/A ScapEqR5 SB 57.61 +.2 +.5 +10.9/A ShDurBdA m CS 10.65 -.2 -.5 +.1/E ShDurBdI CS 10.67 ... -.4 +.4/D ShDurBdR6 CS 10.66 -.1 -.4 +.6/C SmallCapCoreR5 SB 54.19 +1.2 +1.7 +9.7/A SmallCapGrowthA m SG 16.96 -.2 +5.5 +15.2/A SmallCapGrowthI SG 18.70 -.2 +5.6 +15.5/A SmallCapGrowthL SG 19.25 -.2 +5.7 +15.7/A SmallCapValueA m SV 28.75 +1.8 -.5 +7.0/D SmallCapValueI SV 30.48 +1.8 -.4 +7.3/C SmallCapValueR5 SV 30.50 +1.8 -.4 +7.4/C SmallCapValueR6 SV 30.54 +1.9 -.3 +7.5/C SmtRetr2020A m TE 19.42 -.3 -1.2 +4.6/C SmtRetr2020I TE 19.49 -.3 -1.2 +4.7/B SmtRetr2020R5 TE 19.52 -.3 -1.1 +4.8/B SmtRetr2030A m TH 21.09 -.2 -1.1 +5.9/C SmtRetr2030I TH 21.15 -.2 -1.0 +6.0/C SmtRetr2030R5 TH 21.20 -.2 -1.0 +6.1/C SmtRetr2040A m TJ 22.25 -.2 -1.1 +6.7/C SmtRetr2040I TJ 22.32 -.1 -1.0 +6.8/C SmtRetr2040R5 TJ 22.37 -.2 -1.0 +7.0/C SmtRetrIncI RI 18.30 -.3 -1.3 +3.7/B SmtRetrIncR5 RI 18.34 -.3 -1.2 +3.8/A TaxAwareEqI LG 33.06 ... -1.0 +10.3/D TaxAwrRlRetI MS 9.36 +.1 -.2 +1.6/A TaxFreeBondA m ML 11.74 -.4 -1.6 +2.0/D TaxFreeBondI ML 11.69 -.3 -1.5 +2.2/C USEquityA m LB 16.09 +.3 -.8 +9.5/B USEquityC m LB 15.61 +.3 -1.0 +9.0/C USEquityI LB 16.13 +.4 -.8 +9.7/B USEquityL LB 16.15 +.4 -.7 +9.9/B USEquityR5 LB 16.15 +.3 -.7 +9.9/B USLCpCrPlsA m LB 29.22 +.6 -1.3 +8.9/C USLCpCrPlsC m LB 27.84 +.5 -1.4 +8.3/D USLCpCrPlsI LB 29.61 +.6 -1.2 +9.2/C USLCpCrPlsR5 LB 29.74 +.6 -1.2 +9.3/C USRsrchEnhEqI LB 27.84 +.1 -1.4 +8.1/D USRsrchEnhEqL LB 27.80 +.1 -1.4 +8.2/D USRsrchEnhEqR6 LB 27.81 +.1 -1.4 +8.3/D USSmallCompI SB 18.66 +.4 -.2 +7.6/C USSmallCompL SB 18.65 +.4 -.2 +7.8/C ValueAdvtgA m LV 34.92 +.4 -2.6 +6.7/D ValueAdvtgC m LV 34.77 +.3 -2.7 +6.2/D ValueAdvtgI LV 35.12 +.4 -2.5 +7.0/C ValueAdvtgL LV 35.13 +.4 -2.4 +7.2/CJames AdvantageBalGldRnR b CA 23.30 -.5 -3.0 +1.3/EJanus HendersonBalancedC m MA 32.56 -.3 +.1 +6.1/B BalancedS b MA 32.84 -.2 +.3 +6.6/A BalancedT MA 32.89 -.2 +.4 +6.9/A ContrarianT MB 19.42 -.5 +2.8 +1.8/E EnterpriseS b MG 117.34 -2.3 +2.4 +12.1/A EnterpriseT MG 119.91 -2.3 +2.5 +12.3/A EuropeanFocusA m ES 34.14 +5.0 -1.3 -1.1 EuropeanFocusC m ES 32.01 +4.9 -1.6 -1.8 FlexibleBondT CI 10.03 -.6 -2.2 +.7/D FortyA m LG 33.07 ... +4.8 +12.7/B FortyS b LG 31.85 ... +4.7 +12.6/B GlobalEqIncA m FV 7.80 +4.2 -.3 +4.6 GlobalEqIncC m FV 7.74 +4.0 -.6 +3.8 GlobalLifeSciT SH 56.74 +.1 +3.9 +2.5/C GlobalResearchS b WS 81.16 +.5 +1.5 +6.1/D GlobalResearchT WS 80.00 +.5 +1.6 +6.4/C GlobalSelectT WS 17.01 -.6 +.9 +7.4/C GlobalTechT ST 32.66 -1.1 +6.5 +20.7/B GrowthAndIncT LB 53.79 -.4 -1.9 +11.1/A High-YieldT HY 8.24 +.1 -.8 +4.1/B MidCapValueS b MV 16.66 +.1 -2.3 +8.1/B MidCapValueT MV 16.54 +.2 -2.2 +8.4/B OverseasS b FB 33.50 +1.0 +2.6 +1.4/E OverseasT FB 33.52 +1.0 +2.7 +1.7/E ResearchT LG 46.75 -.6 +.7 +9.2/E Short-TermBondT CS 2.98 +.2 -.4 +.6/D SmallCapValueL SV 22.93 +.1 -3.0 +9.9/A SmallCapValueT SV 22.26 +.1 -3.0 +9.7/A VITBalInstl MA 34.14 +1.2 +.8 +6.8 VITEntrprsInstl MG 72.50 -2.4 +2.6 +13.1/A VITFlexBdInstl CI 11.43 -.5 -2.2 +.8/D VITFortyInstl LG 41.85 +.2 +5.3 +13.3/A VITGlRsrchInstl WS 52.05 +.5 +1.7 +6.5/C VITOvrsInstl FB 32.88 +1.1 +2.8 +1.8/E VITRsrchInstl LG 36.79 -.6 +.8 +8.8/E VentureT SG 78.88 -.3 +3.2 +10.3/CJensenQualGrI LG 46.85 +.7 +.7 +12.2/B QualGrJ b LG 46.83 +.7 +.6 +11.9/BJohn HancockAbsRetCcyI CR 9.21 -2.0 -4.0 +3.1/A AbsRetCcyR6 CR 9.30 -2.0 -3.9 +3.2/A BalA m MA 20.03 ... -1.7 +5.0/C BalC m MA 20.00 -.1 -2.0 +4.3/D BalI MA 20.02 ... -1.6 +5.3/C BdA m CI 15.41 -.6 -2.1 +1.7/B BdC m CI 15.41 -.6 -2.3 +1.0/C BdI CI 15.41 -.6 -2.0 +2.0/A BdR6 CI 15.43 -.6 -2.0 +2.1/A CATxFrIncA m MC 10.62 -.4 -1.7 +2.4/C ClassicValA m LV 33.79 +1.9 +.1 +9.6/A ClassicValC m LV 33.25 +1.9 -.1 +8.8/A ClassicValI LV 33.86 +2.0 +.2 +9.9/A CorBd1 b CI 12.59 -.9 -2.4 +.7/D CptlAprc1 b LG 16.89 +1.3 +5.7 +14.0/A CptlAprcNAV LG 16.93 +1.3 +5.7 +14.1/A DiscpValA m LV 22.25 +.6 -1.2 +8.0/B DiscpValC m LV 20.95 +.6 -1.4 +7.2/C DiscpValI LV 21.59 +.7 -1.1 +8.3/B DiscpValI2 LV 21.59 +.7 -1.1 +8.3/B DiscpValMCA m MB 22.30 -.2 -.7 +9.0/A DiscpValMCC m MB 22.35 -.3 -.9 +8.2/B DiscpValMCI MB 23.17 -.2 -.6 +9.3/A DiscpValMCR2 b MB 23.08 -.3 -.7 +8.8/A DiscpValMCR6 MB 23.16 -.2 -.6 +9.4/A DiscpValR4 b LV 21.59 +.7 -1.2 +8.1/B DiscpValR5 LV 21.63 +.7 -1.1 +8.3/B DiscpValR6 LV 21.63 +.7 -1.1 +8.4/B EmMktsA m EM 12.12 -1.4 +.2 +5.4/C EmMktsI EM 12.10 -1.4 +.2 +5.7/C EmMktsNAV EM 12.11 -1.3 +.3 +5.9/C EqInc1 b LV 20.05 +.8 -1.6 +8.0/B FdmtlLgCpCorA m LB 47.65 -.8 -2.4 +9.7/B FdmtlLgCpCorC m LB 42.46 -.8 -2.6 +8.9/C FdmtlLgCpCorI LB 49.76 -.8 -2.3 +10.0/B FinclIndsA m SF 20.03 +.8 +.3 +9.6/C FltngRtIncA m BL 8.48 +.6 +1.5 +2.5/E FltngRtIncC m BL 8.51 +.5 +1.2 +1.8/E FltngRtIncI BL 8.47 +.6 +1.5 +2.8/D GlbAbsRetStrA m AM 10.20 ... -2.2 -1.3 GlbAbsRetStrC m AM 10.05 ... -2.4 -2.0 GlbAbsRetStrI AM 10.29 +.1 -2.1 -1.0 GlbAbsRetStrR6 AM 10.31 +.1 -2.1 -.9 GlbBd1 b IB 12.87 -1.5 +.3 +3.0/A GlbholderYldA m WS 11.28 +1.3 -3.5 +3.5/E GlbholderYldC m WS 11.29 +1.2 -3.8 +2.8/E GlbholderYldI WS 11.32 +1.3 -3.5 +3.8/E GovtIncA m GI 9.04 -.8 -2.1 -.1/D HY1 b HY 8.09 +.7 -.2 +3.6/C HYA m HY 3.43 +.4 -.6 +4.2/B HYC m HY 3.43 +.4 -.5 +3.4/D HYI HY 3.43 +.4 -.2 +4.5/B HYMuniBdA m HM 7.89 ... -.7 +3.2/D IncA m MU 6.33 -.4 -.9 +1.7/D IncC m MU 6.33 -.4 -1.1 +1.0/E IncI MU 6.32 -.4 -.8 +2.0/D IntlGrA m FG 28.50 -.1 +3.1 +9.0/A IntlGrI FG 28.57 -.1 +3.2 +9.3/A IntlSmCp1 b FA 22.97 +1.5 +2.0 +5.7 IntlVal1 b FV 17.13 +2.6 -.3 +3.2/D IntlValNAV FV 17.08 +2.6 -.4 +3.2/D InvmGradeBdA m CI 10.14 -.7 -2.1 +1.1/C MidCpStk1 b MG 22.17 -1.0 +3.7 +9.1/B MlMg2010Lftm1 b TA 9.10 -.1 -.8 +4.3/A MlMg2015Lftm1 b TD 9.56 ... -.6 +4.7/B MlMg2015LftmA m TD 9.56 -.1 -.7 +4.3/C MlMg2020Lftm1 b TE 10.40 +.1 -.4 +5.4/A MlMg2020LftmA m TE 10.41 ... -.6 +5.0/B MlMg2025Lftm1 b TG 11.11 +.2 -.2 +6.2/A MlMg2025LftmA m TG 11.15 +.1 -.4 +5.8/B MlMg2030Lftm1 b TH 11.48 +.3 ... +6.8/A MlMg2030LftmA m TH 11.51 +.3 -.1 +6.4/B MlMg2035Lftm1 b TI 12.03 +.3 +.2 +7.3/B MlMg2035LftmA m TI 11.96 +.3 +.1 +6.9/B MlMg2040Lftm1 b TJ 12.17 +.4 +.3 +7.8/A MlMg2040LftmA m TJ 12.11 +.4 +.2 +7.4/B MlMg2045Lftm1 b TK 12.02 +.5 +.4 +7.8/B MlMg2045LftmA m TK 11.94 +.4 +.2 +7.4/C MlMg2050Lftm1 b TN 12.82 +.5 +.3 +7.8/B MltIdx2020Prs1 b TE 11.47 -.3 -1.6 +2.4/E MltIdx2025Prs1 b TG 12.83 -.2 -1.2 +3.9/E MltIdx2030Prs1 b TH 13.81 ... -.9 +5.4/D MltIdx2035Prs1 b TI 14.40 +.2 -.6 +6.3/D MltIdx2040Prs1 b TJ 14.76 +.3 -.3 +6.9/C MltIdx2045Prs1 b TK 14.91 +.3 -.3 +7.1/D MltIdx2050Prs1 b TN 13.26 +.4 -.3 +7.2/C MltIdxIncPrs1 b RI 10.93 -.3 -1.2 +1.7/E MltMgLsAgr1 b XM 16.54 +.4 +.5 +7.7/B MltMgLsAgrA m XM 16.60 +.4 +.5 +7.4/C MltMgLsAgrC m XM 16.61 +.4 +.2 +6.6/C MltMgLsBl1 m MA 15.21 +.1 -.4 +5.1/C MltMgLsBl5 MA 15.13 +.1 -.2 +5.5/C MltMgLsBlA b MA 15.12 +.1 -.2 +5.5/C MltMgLsBlC m MA 15.21 ... -.6 +4.4/D MltMgLsBlR6 MA 15.12 +.1 -.3 +5.5/C MltMgLsCns1 b XY 12.83 -.3 -1.1 +2.8/C MltMgLsCnsA m XY 12.86 -.3 -1.2 +2.4/C MltMgLsCnsC m XY 12.85 -.4 -1.5 +1.7/D MltmgLsMd1 b CA 13.63 -.1 -.8 +4.1/B MltmgLsMd5 CA 13.61 -.1 -.8 +4.2/B MltmgLsMdA m CA 13.67 -.1 -.9 +3.8/C MltmgLsMdC m CA 13.66 -.2 -1.2 +3.0/D MltmgrLsGr1 b AL 16.11 +.2 +.2 +6.6/B MltmgrLsGr5 AL 16.09 +.2 +.2 +6.7/B MltmgrLsGrA m AL 16.17 +.2 +.1 +6.3/C MltmgrLsGrC m AL 16.15 +.1 -.2 +5.5/D NatrlRes1 b SN 13.07 +7.3 +2.3 -1.7/C NewOpps1 b SB 28.66 +1.0 -.1 +8.1/C RegionalBankA m SF 28.62 +1.3 +3.7 +19.3/A RegionalBankC m SF 27.17 +1.2 +3.5 +18.5/A RlEsttSec1 b SR 11.83 +1.6 -4.5 +4.5/A RlRetBd1 b IP 11.08 -.2 -1.2 +.6/C SmCoVal1 b SB 28.08 +1.2 -1.3 +11.5/A StratIncOppsA m MU 10.64 -.4 -.9 +2.6/C StratIncOppsC m MU 10.64 -.5 -1.2 +1.8/D StratIncOppsI MU 10.64 -.4 -.8 +2.9/C TtlRetNAV CI 13.19 -.8 -2.2 +1.3/B TxFrBdA m ML 9.58 -.4 -1.4 +2.0/D USGlbLdrsGrA m LG 47.01 +2.7 +3.5 +10.5/C USGlbLdrsGrC m LG 39.84 +2.6 +3.2 +9.7/D USGlbLdrsGrI LG 50.39 +2.7 +3.6 +10.8/C USGrA m LG 10.81 +1.7 +6.6 +12.1/B USHYBd1 b HY 11.13 +.4 -.3 +4.4/B sBlueChipGr1 b LG 38.95 +1.8 +7.6 +15.9/AKLAllcInstl IH 14.95 +.1 -1.5 +5.5/AKeeleySmCpDivValI SV 18.50 +2.2 -.3 +8.6/B SmCpValA m SB 31.49 +1.5 -.3 +3.3/E SmCpValI SB 31.93 +1.5 -.2 +3.5/EKellnerSmMidCpValI SB 14.41 +.6 -.2 +7.4/CKempnerMlCpDepValIns LV 10.65 +1.2 +1.8 +5.9/DKineticsInternetNoLoad d LG 47.93 +7.1 -8.1 +11.5/C ParadigmInstl d MG 50.48 +3.3 +3.8 +12.1/A ParadigmNoLoad d MG 50.13 +3.3 +3.7 +11.8/A SmCptlOppsNLd d SB 56.04 +4.3 +9.3 +12.3Kirr MarbachPtnrsVal m MG 24.74 +.7 -.8 +5.8/ELKCMAqnsCthlcEq m LG 17.53 +1.7 +2.0 +8.3/E EqInstl d LG 26.49 +1.1 +1.8 +9.6/D FI d TW 10.50 -.2 -1.2 +1.0/E SmCptlEqIns d SG 18.88 +1.0 +2.4 +6.6/ELSVValEq LV 28.29 +.1 -2.3 +9.3/ALaudusIntlMktMtrsInv FG 26.71 +.6 +.8 +7.8/A IntlMktMtrsSel FG 26.67 +.6 +.8 +8.0/A MndrnEmergMkts EM 8.53 -.7 -.2 +2.5/E MndrnIntlGvIIns IB 10.18 -2.5 +1.8 +2.8/A SCMktMtrsInv SB 18.21 +1.1 -1.1 +6.2/D USLgCpGr LG 20.85 +1.9 +7.8 +13.8/ALazardCptAltrOpStrIns TV 10.43 +.7 -1.6 +5.0/B DevMEqIns EM 14.25 -2.2 -1.6 +9.1/A EMDbtInstl EB 8.24 -2.7 -.4 +3.4/D EMEqBlndInstl EM 12.62 -2.6 -2.4 +7.2/B EMEqInstl EM 19.82 -3.0 -1.0 +5.2/D EMEqOpen b EM 20.37 -3.0 -1.1 +4.9/D EMMltAsstInstl EM 9.50 -2.5 -2.3 +3.5/E GlbLtdInfrsIns XO 15.87 +5.4 -.6 +9.5/A GlbLtdInfrsOpn b XO 15.88 +5.4 -.7 +9.2/A IntlEqInstl FB 19.61 +.2 ... +3.0/E IntlEqOpen b FB 19.81 +.2 -.1 +2.7/E IntlStratEqIns FG 16.05 -.1 +2.2 +4.4/E IntlStratEqOpen b FG 16.17 -.1 +2.1 +4.1/E USCorpIncInstl HY 4.75 +.2 -1.4 +3.1/D USEqConcntrIns LB 15.14 -1.5 -1.1 +8.6/C USSmMidCpEqIns SG 14.72 +1.7 +.5 +7.7/D USStratEqInstl LB 12.48 +.1 +.4 +7.4/DLee Financial GroupHawaiiMuniInv b SI 10.88 -.5 -1.6 +1.3/CLeutholdCorInvmInstl d TV 20.45 -1.4 -.4 +5.8/A CorInvmRetail d TV 20.42 -1.4 -.5 +5.7/A GlbInstl d IH 9.47 -1.4 -1.9 +4.1/B GrizzlyShrt BM 4.91 -1.4 -2.8 -9.7/ALitman GregoryMtrsEqInstl LG 19.36 +.1 +1.4 +9.9/D MtrsIntlInstl FB 17.78 +1.4 +.3 +.8/ELongleaf PartnersIntl FB 17.13 +3.0 +3.0 +8.5/A LnglfPtnrs LB 26.60 +1.8 -.9 +3.2/E SmCap MB 27.73 +1.5 +.5 +4.5/DLoomis SaylesBdInstl MU 13.59 -.4 -.2 +2.6/C BdRetail b MU 13.52 -.4 -.3 +2.3/C CorPlusBdA m CI 12.65 -.4 -1.2 +1.8/A FI MU 13.22 -.2 -.8 +3.3/B GlbBdInstl IB 16.60 -1.6 -.1 +2.5/B GlbBdRetail b IB 16.31 -1.6 -.2 +2.2/C GrY LG 15.50 -.8 -.2 +13.8/A InstlHiInc HY 6.67 +.6 -.6 +4.1/B InvmGradeBdA m CI 10.98 -.3 -.2 +2.1/A InvmGradeBdC m CI 10.87 -.3 -.5 +1.3/B InvmGradeBdY CI 10.99 -.1 -.1 +2.4/A InvmGradeFI CI 12.03 -.4 -1.3 +2.8/A LtdTrmGvtAgcA m GS 11.13 -.2 -.6 +.2/B SmCpGrInstl SG 26.79 +.7 +5.5 +11.5/B SmCptlValInstl SB 33.47 +.1 -2.2 +8.4/C SmCptlValRetail b SB 32.92 +.1 -2.3 +8.2/C StratIncA m MU 14.31 -1.0 -.5 +2.0/D StratIncC m MU 14.43 -1.1 -.7 +1.2/E ValY LV 20.95 +.5 -1.6 +6.3/DLord AbbettAffiliatedA m LV 15.37 +.1 -2.3 +8.1/B AffiliatedC m LV 15.37 +.1 -2.5 +7.2/C AffiliatedF b LV 15.37 +.2 -2.2 +8.2/B AffiliatedI LV 15.44 +.2 -2.1 +8.3/B AlphaStratA m SG 27.00 +.7 +1.5 +8.1/D AlphaStratC m SG 22.84 +.6 +1.2 +7.3/E AlphaStratF b SG 27.17 +.7 +1.6 +8.2/D BdDebA m MU 8.04 -.2 -1.2 +4.8/A BdDebC m MU 8.06 -.2 -1.4 +4.1/A BdDebF b MU 8.03 -.1 -1.1 +4.9/A BdDebI MU 8.00 ... -1.1 +5.0/A BdDebR3 b MU 8.03 -.2 -1.3 +4.5/A CATxFrIncA m MC 10.76 -.4 -1.4 +2.8/B CalibRtdDivGrA m LB 14.85 -.4 -3.1 +9.1/C CalibRtdDivGrC m LB 14.66 -.4 -3.4 +8.3/D CnvrtA m CV 13.21 -.4 +.9 +5.4/B CnvrtI CV 13.28 -.4 +.9 +5.6/B CorFIA m CI 10.56 -.8 -2.2 +.7/D CorFIC m CI 10.51 -.8 -2.4 +.1/E CorFIF b CI 10.56 -.7 -2.1 +.8/D DevelopingGrA m SG 25.54 +2.2 +9.5 +6.8/E DevelopingGrF b SG 26.46 +2.2 +9.6 +7.0/E DevelopingGrI SG 29.24 +2.2 +9.6 +7.1/E DevelopingGrR3 b SG 24.84 +2.2 +9.4 +6.6/E EmMktsCcyI CR 5.33 -2.3 +.3 +2.6/B FdmtlEqA m LV 12.59 -.3 -2.8 +7.0/C FdmtlEqC m LV 11.22 -.4 -2.9 +6.3/D FdmtlEqF b LV 12.46 -.3 -2.7 +7.2/C FdmtlEqI LV 12.67 -.3 -2.6 +7.3/C FdmtlEqR3 b LV 12.37 -.3 -2.8 +6.8/D FltngRtA m BL 9.19 +.5 +1.7 +4.2/A FltngRtC m BL 9.20 +.5 +1.6 +3.6/C FltngRtF b BL 9.18 +.5 +1.7 +4.3/A FltngRtI BL 9.20 +.5 +1.9 +4.4/A GrOppsA m MG 20.54 -.9 +.8 +6.4/E GrOppsI MG 23.33 -.9 +.9 +6.7/D HYA m HY 7.48 +.1 -1.0 +5.2/A HYC m HY 7.44 ... -1.2 +4.6/B HYF b HY 7.47 +.1 -1.0 +5.3/A HYI HY 7.52 +.2 -.9 +5.5/A HYMuniBdA m HM 11.78 +.5 +1.2 +4.5/B HYMuniBdC m HM 11.78 +.4 +1.0 +3.8/C HYMuniBdF b HM 11.79 +.5 +1.3 +4.6/B IncA m TW 2.77 -.7 -2.2 +2.7/B IncC m TW 2.79 -.4 -2.1 +2.2/C IncF b TW 2.77 -.7 -2.2 +2.8/B IntermTxFrA m MI 10.58 -.3 -1.3 +1.7/C IntermTxFrC m MI 10.57 -.3 -1.5 +1.1/E IntermTxFrF b MI 10.58 -.3 -1.3 +1.8/B IntlDivIncA m FV 7.79 +.5 -.5 +1.0/E IntlDivIncI FV 7.84 +.6 -.4 +1.3/E IntlEqA m FB 14.20 +.5 -.6 +3.2/E IntlEqF b FB 14.12 +.5 -.4 +3.5/D IntlEqI FB 14.32 +.5 -.4 +3.6/D IntlOppsA m FQ 20.23 -.5 -2.2 +8.0/D IntlOppsC m FQ 18.82 -.6 -2.4 +7.2/E IntlOppsI FQ 20.78 -.5 -2.1 +8.3/D MidCpStkA m MV 29.51 +.5 -1.3 +5.0/E MidCpStkC m MV 27.37 +.4 -1.5 +4.2/E MidCpStkF b MV 29.27 +.4 -1.3 +5.1/D MidCpStkI MV 29.30 +.5 -1.2 +5.2/D MidCpStkP b MV 28.59 +.5 -1.4 +4.8/E MltAsstBalOppA m MA 11.63 -.2 -1.0 +3.9/E MltAsstBalOppC m MA 11.56 -.2 -1.3 +3.1/E MltAsstGlbOppA m IH 11.45 -.3 -1.3 +2.6/D MltAsstGrA m AL 17.19 -.1 -1.4 +4.4/D MltAsstGrC m AL 17.01 -.2 -1.7 +3.6/E MltAsstIncA m CA 14.81 ... -.2 +3.7/C MltAsstIncC m CA 15.03 -.1 -.4 +2.9/D MltAstFocsdGrA m XM 17.18 +.1 -.2 +5.9/D NYTxFrA m MY 11.06 -.3 -1.3 +2.2/C NewJerseyTxFrA m MJ 4.88 -.2 -1.1 +2.7/B NtnlTxFrIncA m ML 11.12 -.4 -1.5 +2.8/B NtnlTxFrIncC m ML 11.13 -.4 -1.7 +2.1/D NtnlTxFrIncF b ML 11.11 -.4 -1.5 +2.9/B ShrtDurIncA m CS 4.19 -.2 -.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 -.1 +1.9/A ShrtDurTxFrA m MS 15.42 -.1 -.3 +.4/D ShrtDurTxFrC m MS 15.42 -.2 -.5 -.2/E ShrtDurTxFrF b MS 15.42 -.1 -.2 +.5/C SmCpValA m SB 20.35 +.9 -.3 +7.2/D SmCpValI SB 24.10 +.9 -.3 +7.4/C TtlRetA m CI 10.06 -.6 -2.1 +1.2/C TtlRetC m CI 10.05 -.7 -2.3 +.5/E TtlRetF b CI 10.06 -.6 -2.1 +1.3/B TtlRetI CI 10.08 -.6 -2.0 +1.4/B ValOppsA m MB 19.45 -.6 -3.2 +5.4/D ValOppsC m MB 17.34 -.7 -3.5 +4.6/D ValOppsF b MB 19.84 -.6 -3.1 +5.5/D ValOppsI MB 20.21 -.6 -3.1 +5.6/DLyricalUSValEqInstl LV 17.80 -1.0 -4.4 +6.9/CM.D. SassEqIncPlusInstl XR 10.60 +.1 -4.5 +.5/EMFSAgrsGrAllcA m XM 23.27 +.5 +.7 +8.3/A AgrsGrAllcB m XM 22.92 +.4 +.5 +7.5/B AgrsGrAllcC m XM 22.69 +.4 +.5 +7.5/B ArkansasMuniBdA m SL 9.59 -.3 -1.1 +1.8/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 46

BlnRsrCorEqA m LB 27.11 +.6 -1.3 +8.3/D BlnRsrCorEqI LB 27.48 +.6 -1.2 +8.5/C CAMuniBdA m MC 5.90 -.4 -1.4 +3.0/B CnsrvAllcA m CA 15.39 -.2 -.4 +4.1/B CnsrvAllcB m CA 15.30 -.3 -.7 +3.3/D CnsrvAllcC m CA 15.16 -.2 -.7 +3.3/D CnsrvAllcI CA 15.53 -.1 -.3 +4.3/B CorEqA m LB 31.03 +.2 +.3 +10.3/A CorEqC m LB 27.16 +.1 ... +9.5/B CorpBdA m TW 13.52 -.9 -3.4 +1.9/D CorpBdC m TW 13.48 -.9 -3.7 +1.1/E CorpBdI TW 13.51 -.9 -3.4 +2.1/C EMEqA m EM 35.69 -1.0 +1.7 +7.9/A GeorgiaMuniBdA m SL 10.52 -.3 -1.2 +1.9/B GlbEqA m WS 42.96 +.7 -1.4 +7.2/C GlbEqC m WS 37.91 +.6 -1.7 +6.3/C GlbGrA m WS 41.16 +.1 +1.1 +9.5/A GlbHYA m HY 6.10 +.3 -1.0 +3.5/C GlbHYC m HY 6.10 +.3 -1.3 +2.7/E GlbTtlRetA m IH 17.83 -1.1 -1.7 +4.6/B GlbTtlRetC m IH 17.90 -1.2 -1.9 +3.8/C GovtSecA m GI 9.51 -.6 -1.9 .../C GrA m LG 95.13 +.6 +5.8 +13.7/A GrAllcA m AL 20.63 +.2 +.4 +7.1/B GrAllcB m AL 20.43 +.1 +.2 +6.3/C GrAllcC m AL 20.21 +.1 +.2 +6.3/C GrAllcI AL 20.82 +.2 +.5 +7.4/A GrB m LG 77.21 +.5 +5.5 +12.9/B GrC m LG 76.61 +.5 +5.5 +12.9/B GrI LG 100.97 +.6 +5.8 +14.0/A HiIncA m HY 3.35 +.4 -1.1 +3.3/D HiIncC m HY 3.36 +.3 -1.3 +2.5/E HiIncI HY 3.34 +.4 -1.0 +3.6/C InstlIntlEq FG 25.63 +2.1 +.7 +5.4/D IntlDvrsfctnA m FB 19.77 +.7 +.4 +7.1/A IntlGrA m FG 33.95 +1.9 +.6 +7.8/A IntlNwDscA m FR 35.43 +.1 +2.0 +8.9/C IntlNwDscC m FR 33.76 +.1 +1.7 +8.1/D IntlNwDscI FR 36.47 +.2 +2.1 +9.2/C IntlValA m FB 42.79 -.1 -.9 +8.5/A LtdMatA m CS 5.90 ... -.2 +.7/C LtdMatC m CS 5.89 -.1 -.6 -.1/E MAInvsGrStkA m LG 28.23 -.4 +1.5 +10.9/C MAInvsGrStkB m LG 24.53 -.4 +1.3 +10.1/D MAInvsGrStkC m LG 24.31 -.5 +1.3 +10.1/D MAInvsGrStkI LG 29.02 -.3 +1.6 +11.2/C MAInvsTrustA m LB 32.15 +.3 ... +9.9/B MAInvsTrustB m LB 31.17 +.3 -.2 +9.1/C MAInvsTrustC m LB 30.58 +.3 -.2 +9.1/C MAInvsTrustI LB 31.29 +.4 +.1 +10.2/B MAMuniBdA m MT 10.84 -.3 -1.2 +2.2/A MISMuniBdA m SL 9.48 -.3 -1.1 +1.8/B MidCpGrA m MG 16.73 -.7 +4.6 +11.0/B MidCpGrC m MG 13.50 -.7 +4.4 +10.2/B MidCpGrI MG 17.69 -.7 +4.7 +11.3/A MidCpValA m MV 22.99 +.9 -1.1 +6.9/C MidCpValC m MV 21.61 +.9 -1.3 +6.1/C MidCpValI MV 23.56 +1.0 -1.0 +7.2/C ModAllcA m MA 17.71 ... -.1 +5.5/C ModAllcB m MA 17.50 -.1 -.3 +4.7/D ModAllcC m MA 17.38 -.1 -.3 +4.7/D ModAllcI MA 17.95 ... +.1 +5.8/B MrylndMuniBdA m SL 10.59 -.3 -1.0 +2.0/B MuniHiIncA f HM 8.11 ... -.2 +4.2/B MuniHiIncC m HM 8.12 -.1 -.6 +3.2/D MuniIncA m ML 8.59 -.2 -1.2 +2.8/B MuniIncC m ML 8.62 -.2 -1.4 +2.0/D MuniLtdMatA m MS 7.99 -.2 -.8 +1.2/A MuniLtdMatC m MS 7.99 -.3 -1.1 +.4/D NAMuniBdA m SL 11.41 -.4 -1.2 +1.9/B NAMuniBdC m SL 11.40 -.4 -1.5 +1.1/D NYMuniBdA m MY 10.80 -.4 -1.4 +2.4/B NewDiscvA m SG 28.77 +1.4 +5.5 +11.0/B NewDiscvC m SG 23.31 +1.3 +5.3 +10.1/C NewDiscvI SG 31.79 +1.4 +5.6 +11.3/B PEMuniBdA m MP 10.09 -.3 -.9 +2.7/A RsrchA m LB 42.36 +.2 +.6 +10.0/B RsrchC m LB 38.24 +.1 +.4 +9.2/C RsrchI LB 43.49 +.2 +.7 +10.3/A RsrchIntlA m FB 19.37 +1.1 +.3 +4.4/C RsrchIntlI FB 20.04 +1.1 +.4 +4.6/C SCMuniBdA m SL 11.76 -.3 -1.1 +1.8/B StratIncA m MU 6.42 -.5 -2.3 +2.3/C TENMuniBdA m SL 10.18 -.2 -1.0 +1.9/B TechA m ST 39.92 +1.3 +8.8 +20.4/B TechC m ST 34.60 +1.2 +8.5 +19.5/B TtlRetA x MA 18.52 -.3 -2.6 +5.3/C TtlRetB x MA 18.55 -.4 -2.8 +4.5/D TtlRetBdA m CI 10.39 -.7 -2.4 +1.0/C TtlRetBdC m CI 10.41 -.7 -2.6 +.2/E TtlRetBdI CI 10.40 -.6 -2.2 +1.2/C TtlRetC m MA 18.65 -.4 -2.7 +4.5/D TtlRetI x MA 18.52 -.3 -2.4 +5.5/C UtlsA x SU 20.10 +2.6 +.4 +2.0/E UtlsB x SU 20.00 +2.5 +.1 +1.3/E UtlsC m SU 20.00 +2.6 +.1 +1.3/E ValA m LV 38.85 -.9 -4.0 +8.0/B ValB m LV 38.64 -1.0 -4.2 +7.2/C ValC m LV 38.38 -1.0 -4.2 +7.2/C ValI LV 39.06 -.9 -3.9 +8.3/B VirginiaMuniBdA m SL 10.92 -.3 -1.0 +2.0/B WestVRMuniBdA m SL 10.82 -.4 -.9 +1.8/BMacquarie InvestmentPldCorePlusBond CI 9.98 -.8 -1.7 +1.4/B PldEmergingMkts d EM 8.82 -.1 +.3 +3.6/D PldLbrSelIntlEq FV 15.23 +3.3 +1.7 +4.0/CMadisonDivIncY LV 25.86 +.1 -2.7 +9.7/A DiversIncA x MA 15.61 -.3 -2.7 +5.9/B InvsY LG 22.50 -.2 -1.5 +10.9/C LgCpValA m LV 14.82 +2.8 +1.2 +8.8/A MidCpA m MG 9.36 -.4 -1.1 +7.8/DMainStayBalA m MA 31.71 +.3 -2.4 +4.3/D BalI MA 31.79 +.3 -2.3 +4.6/D EpchGlbEqYldI WS 19.15 +1.3 -3.6 +3.9/E EpchUSAllCpI LB 27.71 -.6 -2.6 +7.6/D EpchUSSmCpI SB 30.80 +.2 -3.5 +7.2/D EpochIntlChoI FB 36.01 +2.6 -.1 +2.3/E FltngRtA m BL 9.34 +.3 +1.4 +3.4/C FltngRtC m BL 9.34 +.3 +1.2 +2.6/E IdxdBdI x CI 10.28 -.8 -2.3 +.6/D IncBldrA x IH 18.89 +.8 -3.1 +3.6/C LgCpGrA m LG 9.72 +1.3 +7.4 +12.5/B MAPA m LB 40.11 -.5 -1.8 +7.1/E MAPC m LB 35.73 -.6 -2.1 +6.1/E MAPI LB 41.32 -.6 -1.8 +7.4/D MKCnvrtA m CV 17.23 +.3 +2.8 +6.4/A MKCommonStkA m LB 25.46 +.4 -.5 +9.4/B MKEMDbtA x EB 10.32 -1.6 -3.5 +5.5/A MKGovtA x GI 8.07 -.7 -2.0 -.1/D MKIntlEqA m FG 17.14 +2.0 +1.1 +7.5/B MKSP500IdxA m LB 47.77 +.3 -.6 +9.9/B MKSP500IdxI LB 48.39 +.4 -.5 +10.2/A MKTtlRetBdI x CI 10.29 -.6 -2.3 +1.4/B MKTxAdvtSTBdI CS 9.51 +.1 +.4 +1.0/B MKTxFrBdA m ML 9.87 +.1 -.8 +2.8/B MKUnconsBdA x NT 8.76 +.1 -.6 +2.0/D MacKHYCorpBdA x HY 5.63 +.3 -.3 +5.1/A MacKHYCorpBdB x HY 5.61 +.2 -.4 +4.3/B MacKHYCorpBdC x HY 5.61 +.2 -.4 +4.3/BMairs & PowerBalInv MA 90.20 +.1 -3.5 +5.3/C GrInv LB 116.21 ... -4.1 +8.0/D SmCp d SB 24.70 +.9 -2.4 +8.0/CManaged Account SeriAdvtgGlobalSmCp SW 13.45 +1.0 +.7 +6.6 MidCapDiv MV 12.37 +4.0 +2.4 +8.2Manning & NapierCorBdS CI 10.36 -.8 -2.2 +.7/D DiversTxEx MS 10.81 -.5 -1.3 +.5/C IntlSs FB 9.51 +1.6 +1.5 +5.8 NYTxEx SS 10.26 -.4 -1.3 +.5/C PrBlndCnsrvTrmS CA 13.43 -.6 -1.8 +2.1/E PrBlndExtndTrmS MA 17.11 -.8 -1.1 +3.1/E PrBlndMaxTrmS XM 20.89 -.5 +.4 +6.3/D PrBlndModTrmS CA 13.31 -.7 -1.3 +2.2/E UnconsBdS NT 10.31 -.2 -.7 +1.4/E WldOppsS FB 8.29 +1.2 -.1 +3.0Marathon FundsVal LB 26.63 -1.9 -2.2 +8.1/DMarketeldA m LO 17.33 -.7 +.6 +1.8/E I LO 17.55 -.7 +.6 +2.0/DMarsico21stCentury b MG 29.11 -.4 +5.6 +9.7/B FlexCptl b XM 14.29 +1.3 -.6 +4.7/E Foc b LG 18.23 +.2 +6.8 +10.3/D Glb b WS 15.56 +1.2 +7.7 +11.9/A Gr b LG 18.87 +1.0 +7.2 +10.2/D IntlOpps b FG 21.00 +.4 +3.8 +9.2/AMassMutualPrmCorBdA m CI 10.38 -.7 -2.1 +.5/E PrmCorBdAdmin CI 10.47 -.7 -2.0 +.7/D PrmCorBdI CI 10.57 -.7 -1.9 +1.0/C PrmCorBdR5 CI 10.60 -.7 -1.9 +.9/C PrmCorBdSvc CI 10.54 -.7 -2.0 +.8/D PrmDiscpGrR5 LG 12.65 -.2 +1.1 +11.7/B PrmDiscpGrSvc LG 12.69 -.2 +1.1 +11.6/C PrmDiscpValR5 LV 16.17 +.2 -1.9 +7.9/B PrmDiversBdR5 CI 9.70 -.6 -1.9 +1.3/B PrmGlbAdmin WS 15.70 +.6 +.4 +9.3/A PrmGlbR5 WS 15.71 +.6 +.5 +9.5/A PrmHYI HY 8.98 +.3 -.6 +5.4/A PrmHYR5 HY 9.03 +.3 -.6 +5.3/A PrmInfPrtIncI IP 10.22 +.1 -1.0 +1.1 PrmInfPrtIncR5 IP 10.23 ... -1.1 +1.0 PrmIntlEqR5 FG 13.77 -.1 +.1 +5.6/C PrmMainStrtR5 LB 10.89 -.2 -3.3 +8.3/D PrmShrtDurBdA m CS 10.02 ... -.2 +1.1/B PrmShrtDurBdI CS 10.16 +.1 +.1 +1.7/A PrmShrtDurBdR5 CS 10.19 +.1 ... +1.6/A PrmShrtDurBdSvc CS 10.12 +.1 ... +1.5/A PrmSmCpOppsA m SB 14.25 +.6 -.3 +7.8/C PrmSmCpOppsR5 SB 14.69 +.6 -.1 +8.3/C PrmStrEMkI EM 13.58 -1.2 +1.7 +7.0/B Rsl2000SCIdxI SB 13.31 +.9 +.8 +9.6/B RtrSmt2020A m TE 12.92 +1.0 -.2 +3.9 RtrSmt2020Admin TE 12.99 +1.0 -.1 +4.2 RtrSmt2020Svc TE 13.02 +1.0 -.1 +4.3 RtrSmt2030A m TH 13.36 +1.6 +.2 +5.2 RtrSmt2030Admin TH 13.45 +1.7 +.4 +5.5 RtrSmt2030Svc TH 13.46 +1.7 +.4 +5.6 RtrSmt2040Admin TJ 13.29 +1.9 +.5 +6.0 RtrSmt2040Svc TJ 13.32 +1.9 +.5 +6.1 RtrSmtModA m MA 10.34 +1.2 -.2 +4.0 RtrSmtModAdmin MA 10.31 +1.2 -.1 +4.3 RtrSmtModGrA m AL 10.86 +1.8 +.4 +5.6 RtrSmtModGrAdm AL 10.83 +1.8 +.5 +5.9 SP500IdxAdmin LB 18.23 +.3 -.5 +10.1/B SP500IdxI LB 18.47 +.4 -.4 +10.4/A SP500IdxR4 b LB 18.03 +.3 -.6 +9.9/B SP500IdxR5 LB 18.52 +.4 -.4 +10.3/A SP500IdxSvc LB 18.55 +.4 -.5 +10.2/B SelBlChpGrA m LG 19.76 +.7 +4.3 +14.4/A SelBlChpGrAdm LG 20.61 +.7 +4.4 +14.7/A SelBlChpGrR5 LG 21.08 +.8 +4.5 +14.9/A SelBlChpGrSvc LG 20.89 +.7 +4.4 +14.8/A SelDvrsValR5 LV 12.61 +.8 -1.4 +8.5/B SelEqOpportsA m LB 15.60 +1.0 -.1 +8.2/D SelEqOpportsAdm LB 16.37 +1.0 ... +8.5/C SelEqOpportsI LB 16.87 +1.0 +.1 +8.8/C SelEqOpportsR5 LB 16.94 +1.0 +.1 +8.7/C SelEqOpportsSvc LB 16.61 +1.0 +.1 +8.6/C SelFdmtlValA m LV 11.27 +.5 -2.5 +6.2/D SelFdmtlValAdm LV 11.43 +.6 -2.3 +6.5/D SelFdmtlValI LV 11.35 +.6 -2.2 +6.8/D SelFdmtlValR5 LV 11.40 +.6 -2.3 +6.7/D SelGrOppsA m LG 9.97 +1.0 +6.7 +9.7/D SelGrOppsAdmin LG 10.74 +.9 +6.8 +10.0/D SelGrOppsI LG 11.61 +1.0 +6.9 +10.3/D SelGrOppsR5 LG 11.48 +1.0 +6.9 +10.2/D SelGrOppsSvc LG 11.16 +1.0 +6.9 +10.1/D SelMCValI MV 13.46 +.7 -1.8 +8.2/B SelOverseasI FB 9.76 +2.0 +.2 +5.4/B SelOverseasR5 FB 9.80 +2.1 +.3 +5.3/B SelSmCoValI SV 11.21 +.6 -1.9 +8.6/B SelSmCoValR5 SV 11.28 +.6 -1.9 +8.5/B SelSmCpGrEqI SG 16.37 +.3 +3.7 +9.2/C SelSmCpGrEqR5 SG 16.18 +.3 +3.6 +9.1/D SelStratBdAdm CI 10.14 -1.0 -2.5 +1.9/A SelStratBdR5 CI 10.17 -1.0 -2.5 +2.1/A SelStratBdSvc CI 10.17 -1.1 -2.5 +2.0/A SelTtlRetBdI CI 9.55 -.7 -2.1 +1.2/C SelTtlRetBdR5 CI 9.54 -.6 -2.0 +1.1/C SelTtlRetBdSvc CI 9.57 -.7 -2.0 +1.0/C SelectMdCpGrA m MG 18.89 +.1 +2.9 +9.6 SelectMdCpGrAdm MG 20.37 +.1 +3.0 +9.9 SelectMdCpGrI MG 21.97 +.1 +3.1 +10.2 SelectMdCpGrR5 MG 21.77 +.2 +3.1 +10.2 SelectMdCpGrSvc MG 21.27 +.1 +3.0 +10.0Matrix AdvisorsAdvsVal LV 69.50 +.1 -2.9 +5.0/EMatthewsAsiaDivInv DP 19.74 +.8 +.1 +8.5/D AsiaGrInv DP 27.85 -3.2 +2.2 +10.8/A AsiaInnovtrInv PJ 14.24 -3.7 +.4 +10.3/A AsianGrIncInv PJ 17.01 -.8 -2.6 +1.9/E ChinaInv CH 23.10 -2.0 +4.1 +9.3/A IndiaInv EI 34.65 +3.7 +1.0 +9.4/E JapanInv JS 24.40 -3.9 +1.2 +11.4/B KoreaInv MQ 6.82 +.7 -1.3 +8.9/A PacTigerInv PJ 30.94 -1.5 -2.3 +6.6/CMcKeeIntlEqInstl d FB 13.88 +1.8 +.1 +5.5/BMeederBalRetail b TV 11.52 +1.2 -.7 +3.7 DynAllcRetail b XM 10.90 +.8 +.5 +7.0/C MuireldRetail b TV 7.51 +.7 -.4 +5.9/AMergerInv b NE 16.31 -.1 +2.3 +1.7/BMeridianContrarianLgcy d MG 43.15 +.4 +2.8 +11.3/A GrLegacy d SG 42.49 +.4 +2.1 +12.0/AMerkHardCcyInv b IB 9.86 -2.0 -.2 +.5/EMetropolitan WestFltngRtIncIs BL 10.06 +.4 +1.3 +3.4 HYBdInstl HY 9.55 +.2 -.4 +3.2 HYBdM b HY 9.56 +.3 -.5 +3.0 IntermBdInstl CI 10.13 -.5 -1.5 +.5 IntermBdM b CI 10.14 -.5 -1.5 +.3 LowDurBdI CS 8.61 -.1 -.3 +.8 LowDurBdM b CS 8.61 -.2 -.3 +.6 StratIncInstl NT 7.94 -.2 -.3 +2.1 TtlRetBdI CI 10.36 -.5 -2.0 +.8 TtlRetBdM b CI 10.36 -.5 -2.1 +.6 TtlRetBdPlan CI 9.75 -.5 -2.0 +.8 UltraShrtBdIns UB 4.26 +.2 +.3 +.9 UnconsBdI NT 11.78 ... -.2 +2.3 UnconsBdM b NT 11.79 ... -.3 +2.0MillerOppC m MB 22.17 +1.1 -1.7 +4.2/E OppI MB 25.56 +1.1 -1.4 +5.3/DMondrianIntlEq FV 15.91 +3.9 +1.3 +3.4MonettaMonetta LG 18.76 +1.8 -.7 +8.5/E YoungInv b LG 24.07 +1.0 +.3 +10.7/CMorgan StanleyEuropeanEqIncB m ES 17.55 +.1 -1.6 +.4/E GlbFIOppsA x IB 5.65 -.1 +.7 +3.1/A GlbFIOppsI x IB 5.72 +.1 +.9 +3.5/A InsInAcIntlAlI d FB 14.40 -.1 -.4 +3.4/D InsInEMI d EM 27.67 -2.7 -.9 +5.6/C InsInGlbFrnchI WS 24.38 -.4 -1.3 +9.9/A InsInGrA m LG 43.69 +.2 +9.9 +16.7/A InsInGrI LG 45.79 +.2 +9.9 +17.1/A InsInIntEqA m FB 17.74 +1.6 -.1 +3.5/D InsInIntEqI d FB 17.99 +1.6 +.1 +3.9/D InsIncSmCGrI d SG 11.24 +.3 +3.1 +3.2/E InsIncUSRlEstI SR 14.11 +1.3 -7.0 +2.0/D InsMidCpGrA m MG 15.25 -1.3 +6.9 +5.1/E InsMidCpGrI MG 18.01 -1.3 +7.0 +5.5/E InsShDrIncI CS 8.11 +.3 +.3 +3.3/A InstlCrPlsFIIns CI 10.85 -.6 -1.6 +4.8/A InstlGlbStrA m IH 16.87 -.2 +.1 +4.0/C InstlGlbStrIns IH 17.00 -.2 +.2 +4.3/B MltCpGrTrustA m LG 34.79 +.8 +8.8 +16.3/A MltCpGrTrustI LG 38.29 +.9 +8.9 +16.7/A USGovtSecB m CI 8.43 -.6 -1.8 +.9/D USGovtSecI CI 8.43 -.7 -1.7 +1.2/CMotley FoolGlbOppInv WS 23.83 -2.3 +4.9 +9.9/A SMCapGrInv MG 24.69 -2.0 +1.4 +10.0/BMuhlenkampMuhlenkamp LB 51.90 -1.3 -6.0 -.3/ENationwideA m LB 24.81 -.2 -.6 +9.2/C BdIdxA m CI 10.69 -.7 -2.4 +.4/E BdIdxInstl CI 10.66 -.8 -2.4 +.8/D GrInstl LG 12.57 +.9 +2.4 +10.6/C InDeAgrsA m XM 10.15 +.1 -.4 +7.2/C InDeAgrsSvc b XM 10.18 +.2 -.3 +7.2/C InDeCnsrvSvc b XY 10.21 -.1 -.9 +2.6/C InDeMdA m MA 10.07 +.1 -.6 +5.2/C InDeMdC m MA 9.86 +.1 -.8 +4.5/D InDeMdlyAgrC m AL 10.14 +.1 -.7 +5.7/D InDeMdlyAgrsA m AL 10.46 +.1 -.5 +6.5/C InDeMdlyAgrsSvc b AL 10.44 +.2 -.5 +6.5/C InDeMdlyCnsC m CA 10.05 ... -1.0 +3.2/D InDeMdlyCnsSvc b CA 10.18 +.1 -.8 +3.9/B InDeModSvc b MA 10.02 +.1 -.6 +5.2/C InstlSvc LB 24.40 -.1 -.5 +9.5/B IntlIdxA m FB 8.51 +1.6 +.5 +4.4/C IntlIdxR6 FB 8.56 +1.5 +.5 +4.8/C MidCpMktIdxA m MB 17.52 -.3 -1.2 +8.7/B MidCpMktIdxIns MB 17.82 -.3 -1.1 +9.1/A S&P500IdxA m LB 15.90 +.4 -.5 +9.9/B S&P500IdxInsSv LB 15.99 +.3 -.6 +10.1/B S&P500IdxInstl LB 16.04 +.4 -.4 +10.4/A S&P500IdxSvc b LB 15.91 +.3 -.6 +9.9/B SmCpIdxA m SB 13.83 +.8 +.6 +9.1/B SmCpIdxInstl SB 14.12 +.9 +.7 +9.6/BNatixisIIOakmarkA m LB 24.01 ... -1.2 +10.1/B IIOakmarkC m LB 20.86 -.1 -1.4 +9.3/C IUSEqOppsA m LG 36.35 ... +.6 +13.0/B IUSEqOppsC m LG 25.05 ... +.4 +12.2/B IUSEqOppsY LG 42.14 ... +.7 +13.3/A IVghnNlsnSCVlA m SB 17.85 +.4 -1.7 +6.3/DNeedhamGrRetail b MG 41.52 -2.3 -3.2 +2.7/ENeuberger BermanCorBdInstl CI 10.03 -.7 -2.0 +1.2/C EmMktsDbtInstl EB 9.00 -1.6 +.4 +4.3 EmMktsEqInstl EM 21.12 -3.0 -1.9 +7.4 EmMktsEqR6 EM 21.14 -3.0 -1.9 +7.5 EqIncA m LV 12.99 +.5 -.3 +6.8/D EqIncC m LV 12.90 +.5 -.5 +6.0/D EqIncInstl LV 13.04 +.6 -.1 +7.2/C FltngRtIncInstl BL 9.92 +.5 +1.4 +3.2/D FocInv LB 26.44 +.2 -.3 +7.5/D FocTrust b LB 26.42 +.2 -.4 +7.3/D GenesisAdv b SG 57.65 -.6 -.1 +9.9/C GenesisInstl SG 57.56 -.6 +.1 +10.5/B GenesisInv SG 57.62 -.6 ... +10.3/C GenesisR6 SG 57.53 -.6 +.1 +10.5/B GenesisTrust SG 57.66 -.6 ... +10.2/C GrtChinaEqIns CH 16.55 -1.7 +3.6 +11.1/A GuardianInstl LG 17.54 +.5 +.2 +9.3/D GuardianInv LG 17.52 +.5 +.2 +9.1/E GuardianTrust b LG 17.52 +.5 +.1 +9.0/E HiIncBdInstl HY 8.49 +.6 -.5 +3.3/D HiIncBdInv HY 8.48 +.6 -.6 +3.2/D HiIncBdR6 HY 8.49 +.6 -.6 +3.4/D IntlEqInstl FG 13.27 +.1 -1.0 +5.6/C IntlEqInv FG 13.26 ... -1.0 +5.5/D IntlSelInstl FG 13.07 ... -.1 +5.5/D IntrnsValInstl SB 16.60 +1.3 +1.6 +6.9/D LgCpValAdv b LV 30.29 +.2 -3.3 +7.2/C LgCpValInstl LV 30.23 +.3 -3.1 +7.7/C LgCpValInv LV 30.25 +.3 -3.1 +7.6/C LgCpValTrust b LV 30.27 +.2 -3.2 +7.4/C LgShA m LO 14.28 +1.1 -.8 +2.7 LgShC m LO 13.64 +1.0 -1.0 +2.0 LgShInstl LO 14.56 +1.1 -.6 +3.1 MdCpGrInstl MG 15.02 -1.5 +2.0 +8.7/C MdCpGrInv MG 15.01 -1.5 +2.0 +8.6/C MdCpGrTrust MG 15.00 -1.6 +1.9 +8.5/C MltCpOppsA m LB 18.38 +.1 -.4 +10.7/A MltCpOppsInstl LB 18.51 +.1 -.3 +11.1/A MuniIntermBdIns MI 11.50 -.2 -1.4 +1.6/C NYMuniIncInstl MN 16.82 -.4 -1.6 +1.3/C RlEsttA m SR 12.37 +.1 -5.6 +4.6/A RlEsttInstl SR 12.41 +.1 -5.5 +5.0/A RlEsttTrust b SR 12.36 ... -5.6 +4.8/A SclyRspnsvA m LB 38.41 +.2 +.6 +8.6/C SclyRspnsvC m LB 38.44 +.1 +.3 +7.8/D SclyRspnsvInstl LB 38.33 +.2 +.7 +9.0/C SclyRspnsvInv LB 38.37 +.2 +.6 +8.8/C SclyRspnsvR6 LB 38.31 +.2 +.7 +9.1/C SclyRspnsvTrust b LB 38.41 +.2 +.6 +8.6/C ShrtDurBdInstl CS 7.67 -.1 -.4 +.4/D ShrtDurHiIncIns HY 9.53 +.5 +.1 +2.6/E SmCpGrInv SG 37.44 -.7 +6.7 +11.0/B StratIncA m MU 10.90 ... -1.2 +2.2 StratIncC m MU 10.89 -.2 -1.4 +1.5 StratIncInstl MU 10.89 -.1 -1.1 +2.6 StratIncR6 MU 10.88 ... -1.1 +2.7New AlternativesA f SW 54.15 +2.2 -2.5 +3.2/ENew CovenantBalGr MA 100.97 +.5 -.5 +5.0/C BalInc CA 20.96 ... -1.0 +3.2/D Gr LG 41.92 +1.1 +.1 +7.7/E Inc CS 22.61 -.6 -1.8 +.8/CNicholasEqIncI LV 20.38 -.6 -1.4 +5.2/E HiIncInstl HY 8.78 +.2 -1.4 +1.4/E III MG 27.95 -.4 +1.0 +8.3/C LtdEditionInstl SG 26.24 -.2 -.3 +8.9/D Nicholas LG 61.95 -.2 +.2 +3.0/E1919FinclSvcsA m SF 27.75 +1.2 +2.2 +16.8/A FinclSvcsC m SF 25.61 +1.1 +2.0 +16.0/A MrylndTxFrIncA m SI 15.36 -.3 -.8 +1.2/C SclyRspnsvBalA m MA 18.05 +.4 +.7 +6.2/BNorth CountryEqGr LG 18.39 +1.7 +2.8 +10.9/C IntermBd TW 9.85 -.7 -2.7 +.2/ENortheast InvestorsNorthstInvTrust HY 4.60 +1.1 -1.5 +.2/ENorthernActvMEmergMktEq d EM 22.22 -1.7 +2.3 +6.6/B ActvMIntlEq d FB 11.82 +.9 +.7 +4.0/D ArizonaTxEx SI 10.37 -.3 -1.7 +2.0/A BdIdx CI 10.21 -.7 -2.3 +.9/C CAIntermTxEx MF 10.41 -.4 -1.3 +1.6/C CATxEx MC 11.33 -.3 -1.4 +2.3/C CorBd CI 9.92 -.8 -2.3 +.9/D EmMktsEqIdx d EM 12.91 -1.6 +.4 +5.5/C FI CI 9.86 -.5 -2.2 +1.1/C GlbRlEsttIdx d GR 10.48 +3.0 -1.9 +2.9 GlbTactAsstAllc IH 13.03 +.1 -1.1 +5.4/A HYFI d HY 6.73 +.6 -.2 +3.9/C HYMuni HM 8.63 -.3 -1.3 +2.9/D IncEq LV 14.08 +.9 -1.7 +9.5/A IntermTxEx MI 10.33 -.2 -1.3 +1.7/C IntlEq d FB 10.32 +1.4 +.6 +3.2/E IntlEqIdx d FB 12.99 +1.6 +.6 +4.8/C LgCpCor LV 18.89 +.1 -.4 +9.1/A LgCpVal LV 16.04 +1.3 -1.7 +6.2/D MidCpIdx MB 19.11 -.3 -1.1 +9.2/A MltMgrGlbRlEstt d GR 10.53 +1.4 -2.1 +2.8/C ShrtBd CS 18.58 +.1 -.3 +.7/C ShrtIntermTxEx MS 10.16 -.3 -.6 +.4/D ShrtIntermUSGvt GS 9.56 -.3 -1.0 -.1/D SmCpCor SB 25.66 +.7 +.4 +8.7/B SmCpIdx SB 13.72 +.9 +.7 +9.5/B SmCpVal SV 22.78 +.3 -2.6 +8.1/C StkIdx LB 31.46 +.4 -.4 +10.5/A TxEx ML 10.42 -.4 -1.6 +2.3/C USTrsIdx GI 20.83 -.8 -2.0 +.2/CNuveenAlAmrMuniBdA m ML 11.37 -.3 -1.5 +3.2/A AlAmrMuniBdC2 m ML 11.37 -.3 -1.7 +2.6/B ArizonaMuniBdA m SL 10.58 -.4 -1.8 +2.3/A CAMuniBdA m MC 10.98 -.4 -1.6 +3.1/B CAMuniBdI MC 10.99 -.3 -1.5 +3.4/A ClrdMuniBdA m SL 10.55 -.4 -1.3 +2.7/A CnctMuniBdA m SL 10.32 -.4 -1.4 +1.8/B CorBdI CI 9.42 -.7 -2.3 +.5/E CorPlusBdA m CI 10.66 -.7 -2.4 +1.2/C CorPlusBdI CI 10.64 -.7 -2.3 +1.4/B DivValA m LV 14.62 +1.8 -.8 +9.0/A DivValI LV 14.81 +1.9 -.7 +9.2/A GeorgiaMuniBdA m SL 10.44 -.4 -1.8 +1.3/D HYMuniBdA m HM 17.04 +.1 -.7 +5.3/A HYMuniBdC2 m HM 17.03 ... -.9 +4.7/A HYMuniBdI HM 17.04 +.1 -.6 +5.5/A HiIncBdA m HY 7.58 +.5 -.3 +3.7/C HiIncBdI HY 7.61 +.6 -.2 +3.9/C IntermDrMnBdA m MI 9.05 ... -1.0 +2.2/B IntermDrMnBdI MI 9.07 -.1 -1.0 +2.4/A KansasMnBdA m SL 10.48 +.1 -.8 +2.0/B KentuckyMnBdA m SL 10.56 -.6 -1.6 +1.7/C LgCpValA m LV 26.04 +2.2 +.3 +8.0/B LgCpValI LV 26.16 +2.2 +.4 +8.3/B LouisianaMnBdA m SL 10.93 -.1 -1.2 +2.0/B LtdTrmMnBdA m MS 10.81 ... -.5 +.9/A LtdTrmMnBdC2 m MS 10.79 ... -.5 +.6/C LtdTrmMnBdI MS 10.77 ... -.4 +1.1/A MAMnBdA m MT 9.91 -.5 -1.8 +2.3/A MAMnBdI MT 9.90 -.4 -1.8 +2.5/A MNIntermMnBdA m SM 10.19 -.4 -1.3 +1.9/B MNIntermMnBdI SM 10.14 -.3 -1.2 +2.1/B MNMnBdA m SM 11.46 -.4 -1.6 +2.5/A MNMnBdI SM 11.44 -.4 -1.7 +2.7/A MichiganMnBdA m SL 11.24 -.4 -1.8 +2.2/A MichiganMnBdI SL 11.23 -.4 -1.6 +2.4/A MidCpGrOppsA m MG 37.79 +.1 +2.7 +7.1/D MidCpGrOppsI MG 45.64 +.1 +2.8 +7.3/D MidCpValI MV 40.80 +1.7 -.4 +9.7/A MissouriMnBdA m SL 11.09 -.3 -1.2 +2.7/A MrylndMnBdA m SL 10.50 -.3 -1.3 +2.5/A MrylndMnBdI SL 10.50 -.3 -1.3 +2.7/A NAMnBdA m SL 10.60 -.5 -2.2 +1.8/B NAMnBdI SL 10.64 -.5 -2.1 +2.0/B NWQIntlValI FV 26.51 +2.4 +1.0 +4.7/B NWQSmCpValA m SB 52.74 +1.8 +.5 +9.2/B NWQSmCpValI SB 54.17 +1.8 +.6 +9.4/B NYMnBdA m MY 10.73 -.4 -1.7 +2.5/B NYMnBdI MY 10.74 -.4 -1.7 +2.8/A NewJerseyMnBdA m MJ 11.16 -.4 -1.5 +2.9/A NewJerseyMnBdI MJ 11.20 -.3 -1.4 +3.1/A OhioMnBdA m MO 11.20 -.2 -1.4 +2.2/A OhioMnBdI MO 11.15 -.3 -1.3 +2.4/A OrgIntermMnBdI SI 10.02 -.4 -1.5 +1.5/B PEMnBdA m MP 10.69 -.2 -1.6 +2.2/B PEMnBdI MP 10.67 -.2 -1.6 +2.5/B RlEsttSecA m SR 18.92 +1.2 -5.9 +3.5/B RlEsttSecI SR 19.23 +1.3 -5.8 +3.8/B ShrtTrmBdA m CS 9.73 -.1 -.3 +.8/C ShrtTrmBdI CS 9.74 -.1 -.2 +1.0/B ShrtTrmMnBdI MS 9.96 -.2 -.1 +.6/C SmCpSelA m SB 9.42 +1.6 +2.4 +9.3/B SmCpValA m SV 25.04 +.5 -2.6 +10.3/A SmCpValI SV 25.91 +.5 -2.5 +10.6/A StrBalAllcA m MA 10.63 +1.5 ... +3.8 StrBalAllcI MA 10.59 +1.4 +.1 +4.0 StrGrAllcA m MA 13.01 +2.2 +.9 +5.5 StrIncI MU 10.27 -.4 -2.0 +2.0/D TNMnBdA m SL 11.49 -.5 -1.5 +2.0/B TNMnBdC2 m SL 11.48 -.5 -1.7 +1.5/C VirginiaMnBdA m SL 10.91 -.4 -1.4 +2.5/A VirginiaMnBdI SL 10.88 -.4 -1.4 +2.7/A WscnMnBdA m SL 10.37 +.1 -1.2 +1.8/BOak AssociatesLiveOakHlthSci SH 18.92 +2.3 -2.6 +4.2/B PinOakEq LB 66.70 +.4 +1.3 +12.4/A RedOakTechSel ST 25.92 +.2 +5.5 +19.9/B WhiteOakSelGr LB 88.78 +1.1 +3.5 +14.0/AOak RidgeSmCpGrA m SG 15.89 -2.0 +2.2 +4.7/EOakmarkEqAndIncInv MA 31.47 -.6 -2.2 +5.2/C GlbInv WS 32.43 +.5 -2.1 +6.4/C GlbSelInv WS 18.80 +.8 -2.6 +7.6/B IntlInv FB 28.41 +2.3 -.6 +7.2/A IntlSmCpInv d FQ 17.41 +1.6 -1.9 +5.0/E Inv LB 83.58 ... -.9 +10.5/A SelInv LB 45.13 -1.7 -5.5 +6.2/EOberweisChinaOpps m CH 15.87 -3.6 -.5 +4.3/D IntlOpps m FR 25.18 -2.6 -1.2 +11.3/B IntlOppsInstl d FR 12.62 -2.5 -1.2 +11.5/B MicroCp m SG 25.57 +3.1 +1.8 +19.4/AOld WestburyAllCpCor LB 16.86 -.1 +1.1 +6.0/E FI CI 10.83 -.5 -1.5 +.1/E GlbSmMdCpStrat SW 16.93 +1.5 +1.0 +7.3 LgCpStrats WS 14.56 +2.0 +.7 +5.7 MnBd MI 11.66 -.4 -1.5 +.6/E StratOpps IH 7.90 +2.6 +1.0 +4.0OlsteinAllCpValAdv LB 24.39 -.6 -1.3 +4.7/E AllCpValC m LB 19.63 -.7 -1.7 +3.7/EOppenheimerActvAllcA m AL 14.55 +1.5 +.1 +5.6 ActvAllcC m AL 14.20 +1.4 -.1 +4.8 ActvAllcR b AL 14.46 +1.5 +.1 +5.3 CnsrvInvA m CA 9.42 +.3 -.7 +2.9 CnsrvInvC m CA 9.29 +.3 -1.1 +2.1 CptlAprcA m LG 58.10 +.3 -.5 +7.3/E CptlAprcC m LG 43.81 +.2 -.7 +6.5/E CptlAprcR b LG 54.77 +.3 -.6 +7.0/E CptlAprcY LG 62.82 +.3 -.4 +7.5/E CptlIncA m CA 10.06 +.4 -1.3 +3.1 CptlIncC m CA 9.72 +.3 -1.6 +2.3 CptlIncR b CA 9.91 +.4 -1.4 +2.8 DevMktsA m EM 44.27 -1.3 +1.6 +7.0/B DevMktsC m EM 41.30 -1.3 +1.3 +6.1/C DevMktsR b EM 42.52 -1.3 +1.5 +6.7/B DevMktsY EM 43.67 -1.2 +1.7 +7.2/B DiscvA m SG 80.28 -.5 +3.5 +11.1/B DiscvC m SG 57.69 -.6 +3.3 +10.3/C DiscvMCGrA m MG 20.39 ... +2.3 +10.1/B DiscvMCGrC m MG 16.80 -.1 +2.0 +9.2/B DiscvMCGrR b MG 19.07 -.1 +2.1 +9.8/B DiscvY SG 90.47 -.5 +3.6 +11.4/B DivOppA m LV 23.73 +1.3 -.9 +7.3/C EqIncA m LV 31.33 +.4 -2.8 +3.3/E EqIncC m LV 24.84 +.3 -3.1 +2.5/E EqIncR b LV 29.94 +.4 -2.9 +3.0/E EqInvA m WS 18.43 +1.8 +.5 +6.8 EqInvC m WS 17.93 +1.8 +.2 +6.0 EqInvR b WS 18.40 +1.8 +.4 +6.5 FdmtlAltsA m AM 26.59 -.4 -.6 +.6 FdmtlAltsC m AM 23.53 -.5 -.8 -.2 GlbA m WS 96.49 +.7 +.5 +9.6/A GlbAllcA m IH 19.51 +.7 -.9 +4.1 GlbAllcC m IH 18.64 +.6 -1.2 +3.3 GlbAllcY IH 19.49 +.7 -.8 +4.4 GlbC m WS 88.75 +.6 +.3 +8.8/B GlbOppsA m SW 71.57 -4.5 +4.4 +26.2/A GlbOppsC m SW 63.14 -4.6 +4.2 +25.3/A GlbOppsR b SW 68.82 -4.5 +4.3 +25.9/A GlbOppsY SW 72.45 -4.5 +4.5 +26.5/A GlbR b WS 95.98 +.6 +.4 +9.3/A GlbStrIncA m MU 3.84 -.3 -1.1 +2.0 GlbStrIncC m MU 3.84 -.4 -1.6 +1.2 GlbStrIncR b MU 3.85 -.4 -1.4 +1.7 GlbStrIncY MU 3.84 -.3 -1.0 +2.2 GlbY WS 96.63 +.7 +.6 +9.9/A GoldSpecMnralA m SP 15.34 +1.5 -5.9 +7.7 GoldSpecMnralC m SP 14.03 +1.4 -6.1 +6.9 GoldSpecMnralR b SP 14.62 +1.4 -6.0 +7.4 IntlBdA m IB 5.90 -1.9 +.7 +4.2 IntlBdC m IB 5.88 -2.0 +.6 +3.4 IntlBdR b IB 5.88 -1.9 +.8 +4.0 IntlBdY IB 5.90 -1.9 +.8 +4.4 IntlDiversA m FG 18.47 +1.3 +1.3 +7.5 IntlDiversC m FG 17.92 +1.2 +1.1 +6.7 IntlDiversR b FG 18.23 +1.3 +1.3 +7.2 IntlEqA m FB 22.16 +.9 -.9 +6.3/A IntlGrA m FG 43.90 -.1 ... +5.6/C IntlGrC m FG 41.59 -.1 -.3 +4.8/D IntlGrR b FG 43.06 -.1 -.1 +5.3/D IntlGrY FG 43.65 -.1 +.1 +5.8/C IntlSmMidCoA m FR 51.23 +.9 +3.4 +14.0/A IntlSmMidCoC m FR 47.10 +.8 +3.1 +13.2/A IntlSmMidCoR b FR 48.93 +.8 +3.3 +13.7/A IntlSmMidCoY FR 50.82 +.9 +3.5 +14.3/A LtdTrmBdA m CS 4.47 +.2 -.3 +1.1/B LtdTrmBdC m CS 4.46 +.1 -.5 +.2/E LtdTrmBdY CS 4.48 ... -.4 +1.3/B LtdTrmGvtA m GS 4.33 -.1 -.3 +.2 LtdTrmGvtC m GS 4.32 -.1 -.8 -.6 LtdTrmGvtY GS 4.33 ... -.2 +.5 MainStrtAllCpA m LB 17.81 +.3 -.8 +7.1/E MainStrtAllCpC m LB 16.25 +.2 -1.1 +6.3/E MainStrtAllCpR b LB 17.28 +.2 -.9 +6.9/E MidCpValA m MV 55.93 +.4 -2.5 +6.5/C MidCpValC m MV 45.95 +.3 -2.8 +5.7/D MidCpValR b MV 53.51 +.4 -2.6 +6.3/C MidCpValY MV 57.44 +.4 -2.5 +6.8/C MnStrA m LB 49.29 -.2 -3.4 +8.2/D MnStrC m LB 46.64 -.3 -3.6 +7.4/D MnStrMidCpA m MB 26.74 +1.2 +.6 +6.0/C MnStrMidCpC m MB 22.02 +1.2 +.4 +5.2/D MnStrMidCpR b MB 25.34 +1.2 +.6 +5.7/D MnStrMidCpY MB 28.91 +1.3 +.7 +6.2/C MnStrR b LB 48.37 -.2 -3.5 +8.0/D MnStrY LB 48.88 -.2 -3.3 +8.5/C ModInvA m MA 12.17 +1.1 -.2 +4.7 ModInvC m MA 11.91 +1.0 -.4 +3.9 ModInvR b MA 12.09 +1.0 -.2 +4.4 RisingDivsA m LB 19.17 +.9 -.7 +6.3/E RisingDivsC m LB 16.19 +.9 -1.0 +5.5/E RisingDivsR b LB 19.04 +.9 -.7 +6.0/E RisingDivsY LB 19.87 +1.0 -.6 +6.5/E RlEsttA m SR 23.25 +.8 -5.9 +2.5/D RlEsttC m SR 22.58 +.7 -6.1 +1.7/D RlEsttR b SR 23.12 +.7 -6.0 +2.2/D RlEsttY SR 23.52 +.8 -5.8 +2.8/C SrFltngRtA m BL 8.13 +.2 +1.4 +4.3/A SrFltngRtC m BL 8.14 +.1 +1.1 +3.6/C TotalReturnBdA m CI 6.63 -.3 -2.4 +.9 TotalReturnBdC m CI 6.64 -.4 -2.6 +.1 TotalReturnBdR b CI 6.63 -.3 -2.5 +.6 TotalReturnBdY CI 6.59 -.3 -2.3 +1.2 ValA m LV 36.90 +.6 -.8 +7.2/C ValC m LV 35.18 +.5 -1.1 +6.4/D ValY LV 37.73 +.6 -.7 +7.4/COppenheimer RochesteAMTFreeMnsA m HM 6.95 +1.1 +3.5 +5.5/A AMTFreeMnsC m HM 6.90 +1.2 +3.3 +4.7/A AMTFreeNYMnsA m MY 10.96 +.2 +2.6 +3.7/A AMTFreeNYMnsC m MY 10.97 +.1 +2.3 +2.9/A CAMnA m MC 8.32 +.8 +2.8 +4.6/A CAMnC m MC 8.29 +.9 +2.7 +3.8/A HYMnA m HM 7.20 +1.7 +4.9 +6.9/A HYMnC m HM 7.17 +1.7 +4.7 +6.1/A LtdTrmCAMnA m SS 3.10 +.9 +2.6 +1.3/A LtdTrmCAMnC m SS 3.09 +.8 +2.7 +.6/C LtdTrmNYMnA m SS 2.84 +.6 +3.9 .../E LtdTrmNYMnC m SS 2.83 +.9 +4.1 -.7/E MnsA m MY 15.00 +1.0 +4.1 +5.0/A MnsC m MY 14.96 +.9 +3.9 +4.2/A MnsY MY 15.01 +1.0 +4.2 +5.2/A NewJerseyMnA m MJ 8.85 +1.4 +7.2 +1.3/E NewJerseyMnC m MJ 8.86 +1.3 +6.9 +.6/E PennsylvaniaMnA m MP 10.07 +1.3 +4.8 +3.5/A PennsylvaniaMnC m MP 10.05 +1.4 +4.6 +2.8/A ShrtDurHYMuniA m HM 4.23 +1.7 +6.0 +.4/E ShrtDurHYMuniC m HM 4.20 +1.7 +5.6 -.4/EOppenheimer SteelPatMLPAlphaA m LP 7.34 +8.2 -6.5 -9.2/B MLPAlphaC m LP 6.93 +8.2 -6.7 -9.9/C MLPAlphaPlusA m LP 5.95 +11.3 -9.2 -14.5/E MLPAlphaPlusY LP 6.08 +11.3 -9.2 -14.3/E MLPAlphaY LP 7.54 +8.1 -6.5 -9.0/B MLPIncA m LP 5.97 +8.7 -3.5 -8.7/B MLPIncCs m LP 5.59 +8.7 -3.7 -9.3/B MLPIncY LP 6.15 +8.8 -3.2 -8.4/B MLPSel40A m LP 7.86 +5.9 -4.2 -6.7/A MLPSel40C m LP 7.44 +5.8 -4.6 -7.4/A MLPSel40I LP 8.13 +6.0 -4.2 -6.4/A MLPSel40Y LP 8.10 +6.0 -4.2 -6.5/AOptimumFxdIncC m CI 9.27 -.7 -2.0 +.2/E FxdIncInstl CI 9.28 -.6 -1.7 +1.1/C IntlInstl FB 14.75 +1.4 +1.4 +8.0/A LgCpGrC m LG 14.89 +1.8 +4.3 +11.7/B LgCpGrInstl LG 18.81 +1.9 +4.6 +12.8/B LgCpValC m LV 15.61 -.5 -3.3 +4.6/E LgCpValInstl LV 15.86 -.4 -3.0 +5.7/E SmMidCpGrIns SG 16.67 +.2 +4.7 +8.5/D SmMidCpValIns SV 14.37 -.6 -3.0 +3.1/EOsterweisOsterweis LB 19.28 +.7 -2.3 +1.4/E StrInc HY 11.29 +.2 +.5 +4.3/BPIA Mutual FundsShrtTrmSecAdv UB 9.96 +.1 ... +.7/DPIMCOAlAstA m TV 12.13 +.2 +.1 +4.1 AlAstAdmin b TV 12.14 +.2 +.1 +4.3 AlAstAllAthA m TV 8.90 ... -.1 +2.4 AlAstAllAthC m TV 8.89 -.1 -.3 +1.6 AlAstAllAthI2 TV 8.90 ... ... +2.7 AlAstAllAthIns TV 8.90 ... +.1 +2.8 AlAstC m TV 12.07 +.2 -.2 +3.3 AlAstI2 TV 12.14 +.2 +.2 +4.4 AlAstInstl TV 12.12 +.2 +.3 +4.5 AlAstR b TV 12.05 +.2 ... +3.8 CAIntermMnBdIns MF 9.59 -.3 -1.2 +1.8/C CAShrtDrMnIncIn SS 9.79 -.2 -.1 +.7 CmdPlsStrA m BB 6.60 +3.8 +7.1 -.5 CmdPlsStrI2 BB 6.66 +3.7 +7.2 -.1 CmdPlsStrIs BB 6.69 +3.7 +7.1 ... CmdtyRlRtStrA m BB 6.73 +2.4 +1.7 -3.9 CmdtyRlRtStrAdm b BB 6.77 +2.6 +1.8 -3.7 CmdtyRlRtStrC m BB 6.39 +2.4 +1.4 -4.6 CmdtyRlRtStrI2 BB 6.88 +2.5 +1.9 -3.6 CmdtyRlRtStrIns BB 6.90 +2.5 +1.9 -3.5 CrdtAbsRtI2 XS 10.04 +.1 ... +3.3 CrdtAbsRtInstl XS 10.08 +.2 +.1 +3.5 DivandIncA m IH 11.92 +2.6 +.5 +2.5 DivandIncC m IH 11.87 +2.5 +.3 +1.7 DiversIncA m MU 10.72 +.3 -.9 +4.3 DiversIncC m MU 10.72 +.3 -1.2 +3.6 DiversIncI2 MU 10.72 +.4 -.8 +4.7 DiversIncInstl MU 10.72 +.4 -.8 +4.8 EMBdA m EB 10.24 -1.2 -2.4 +4.3/C EMBdI2 EB 10.24 -1.1 -2.3 +4.5/B EMBdInstl EB 10.24 -1.1 -2.3 +4.6/B EMCcyInstl CR 9.42 -1.5 +1.1 +3.2 EMCorpBdInstl EB 10.48 -.1 -1.0 +3.6 EMFullSpcBdIns EB 7.69 -1.7 +.5 +3.4 EmergLclBdA m XP 7.59 -2.5 +2.5 +3.0 EmergLclBdI2 XP 7.59 -2.5 +2.6 +3.4 EmergLclBdInstl XP 7.59 -2.5 +2.7 +3.5 EqSLSA m LO 11.59 +1.3 +.3 +2.7 EqSLSC m LO 11.12 +1.2 +.2 +1.9 EqSLSInstl LO 11.84 +1.3 +.5 +3.1 EqSLSP LO 11.76 +1.3 +.5 +2.9 ExtendedDrInstl GL 7.32 -2.0 -7.9 -.7 FBdUSDHdgA m IB 10.75 -.2 +1.1 +3.1/A FBdUSDHdgC m IB 10.75 -.2 +.8 +2.4/B FBdUSDHdgI IB 10.75 -.1 +1.2 +3.6/A FBdUSDHdgI2 IB 10.75 -.2 +1.2 +3.4/A FrgnBdUnHdgA m IB 10.13 -2.8 +1.1 +2.5 FrgnBdUnHdgAdm b IB 10.13 -2.7 +1.1 +2.6 FrgnBdUnHdgI2 IB 10.13 -2.7 +1.2 +2.8 FrgnBdUnHdgIns IB 10.13 -2.7 +1.2 +2.9 GNMAA m GI 10.72 -.5 -2.0 +.3/B GNMAI2 GI 10.72 -.5 -1.9 +.6/A GNMAInstl GI 10.73 -.4 -1.8 +.7/A GlbAdvtStrBdIns IB 10.74 -.6 -.1 +2.9 GlbBdUSDHdgA m IB 10.18 -.3 -.3 +2.6/B GlbBdUSDHdgI2 IB 10.18 -.2 -.2 +2.8/A GlbBdUSDHdgIns IB 10.18 -.2 -.2 +2.9/A GlbBdUnHdgdAdm b IB 9.50 -1.7 -.4 +3.0 GlbBdUnHdgdIns IB 9.50 -1.6 -.3 +3.2 GlbMltAsstA m IH 12.56 +1.3 -.1 +3.0 GlbMltAsstC m IH 12.22 +1.2 -.4 +2.3 GlbMltAsstInstl IH 12.67 +1.4 ... +3.6 HYA m HY 8.73 +.5 -1.0 +3.9/C HYAdmin b HY 8.73 +.5 -.9 +4.0/B HYC m HY 8.73 +.5 -1.2 +3.1/D HYI2 HY 8.73 +.5 -.9 +4.2/B HYInstl HY 8.73 +.6 -.9 +4.3/B HYMnBdA m HM 8.97 +.2 -.1 +4.9 HYMnBdC m HM 8.97 +.2 -.4 +4.1 HYMnBdI2 HM 8.97 +.3 -.1 +5.1 HYMnBdInstl HM 8.97 +.3 ... +5.2 HYSpectrumA m HY 9.80 +.7 -.2 +4.9 HYSpectrumI2 HY 9.80 +.7 -.1 +5.2 HYSpectrumInstl HY 9.80 +.7 -.1 +5.3 IncA m MU 12.10 -.2 -.9 +4.9 IncAdmin b MU 12.10 -.2 -.8 +5.1 IncC m MU 12.10 -.3 -1.1 +4.1 IncI2 MU 12.10 -.2 -.8 +5.2 IncInstl MU 12.10 -.1 -.7 +5.3 IncR b MU 12.10 -.2 -.9 +4.6 InRspMlAstIns XY 8.78 +.7 +.3 +2.5 InvGdCpBdA m TW 10.17 -.9 -2.4 +2.9/B InvGdCpBdAdm b TW 10.17 -.9 -2.4 +3.0/A InvGdCpBdC m TW 10.17 -1.0 -2.7 +2.1/C InvGdCpBdIns TW 10.17 -.9 -2.3 +3.3/A InvGdCpBdP TW 10.17 -.9 -2.3 +3.2/A LngDrTtlRetIns CL 10.32 -1.3 -5.1 +2.4 LngTrmCrdtI2 CL 11.57 -1.1 -4.9 +3.5 LngTrmCrdtInstl CL 11.57 -1.1 -4.8 +3.6 LngTrmUSGvtA m GL 5.87 -2.1 -5.5 +.2/E LngTrmUSGvtIns GL 5.87 -2.1 -5.4 +.6/B LowDrA m CS 9.76 -.3 -.6 +.7/C LowDrAdmin b CS 9.76 -.3 -.6 +.8/C LowDrC m CS 9.76 -.3 -.7 +.4/D LowDrI2 CS 9.76 -.3 -.5 +.9/B LowDrIIInstl CS 9.65 -.1 -.5 +1.0/B LowDrInstl CS 9.76 -.2 -.5 +1.0/B LowDrR b CS 9.76 -.3 -.7 +.4/D LowDurESGIns CS 9.42 -.2 -.7 +.8/C LowDurIncA m CS 8.54 +.4 +.5 +4.3 LowDurIncC m CS 8.54 +.3 +.4 +4.0 LowDurIncI2 CS 8.54 +.4 +.6 +4.6 LowDurIncInstl CS 8.54 +.4 +.6 +4.7 MnBdA m ML 9.70 -.1 -.8 +3.2/A MnBdC m ML 9.70 -.2 -1.0 +2.7/B MnBdI2 ML 9.70 -.1 -.8 +3.4/A MnBdInstl ML 9.70 -.1 -.7 +3.5/A ModDrInstl CI 10.00 -.7 -1.3 +1.2/C MortgOppsInstl NT 10.98 -.2 +.1 +3.8 MrtgBckdScA m CI 10.29 -.4 -1.4 +1.6/B MrtgBckdScIns CI 10.29 -.3 -1.3 +2.1/A NYMnBdA m MN 11.04 -.2 -1.2 +2.3/A NYMnBdInstl MN 11.04 -.2 -1.1 +2.6/A RAEFdmAdPLUSIns NE 10.18 +.7 +.4 +.3 RAEFdmPLA m LV 7.28 +3.0 +.3 +9.1 RAEFdmPLC m LV 6.73 +3.1 +.1 +8.3 RAEFdmPLEMGIns EM 11.37 -.6 +2.4 +7.5 RAEFdmPLI2 LV 7.59 +3.0 +.3 +9.4 RAEFdmPLInstl LV 7.64 +3.0 +.3 +9.5 RAEFdmPLIntlIns FV 9.95 +3.2 +1.3 +6.1 RAEFdmPLSmInstl SV 11.88 +4.1 +.9 +10.0 RlEstRlRtStrA m SR 7.12 +3.9 -6.4 +1.4 RlEstRlRtStrIns SR 7.87 +4.0 -6.3 +1.9 RlRetA m IP 10.85 ... -1.2 +.6/C RlRetAdmin b IP 10.85 ... -1.1 +.7/C RlRetAsstInstl IP 8.29 +.7 -2.7 +.9 RlRetC m IP 10.85 -.1 -1.3 +.1/E RlRetI2 IP 10.85 ... -1.1 +.9/B RlRetInstl IP 10.85 ... -1.0 +1.0/B RlRetR b IP 10.85 -.1 -1.2 +.3/D ShrtAsstInvmIns UB 10.05 +.3 +.7 +1.6 ShrtDrMnIncA m MS 8.33 -.1 -.3 +.4/D ShrtDrMnIncIns MS 8.33 -.1 -.1 +.8/B ShrtTrmA m UB 9.88 +.5 +.7 +1.9/A ShrtTrmAdm b UB 9.88 +.5 +.7 +1.9/A ShrtTrmC m UB 9.88 +.4 +.6 +1.6/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/Tuesday, May 1, 2018

PAGE 47

ShrtTrmI2 UB 9.88 +.5 +.7 +2.0/A ShrtTrmIns UB 9.88 +.5 +.7 +2.1/A ShrtTrmR b UB 9.88 +.4 +.6 +1.6/A SrFltngRtA m BL 9.91 +.5 +1.2 +3.0 SrFltngRtIns d BL 9.91 +.5 +1.3 +3.3 StkPlsShrtI2 BM 8.38 -1.9 -.1 -8.2 StkPlsShrtIns BM 8.39 -2.0 ... -8.1 StksPLUSA m LB 10.56 +2.2 ... +9.6 StksPLUSAbRtA m LB 10.58 +2.4 +.6 +10.2 StksPLUSAbRtC m LB 9.65 +2.4 +.4 +9.4 StksPLUSAbRtI2 LB 10.64 +2.5 +.7 +10.6 StksPLUSAbRtIns LB 10.77 +2.6 +.7 +10.7 StksPLUSC m LB 10.04 +2.2 -.1 +9.1 StksPLUSIUHdIns FB 6.95 +2.7 +1.0 +4.7 StksPLUSIUSDHA m FB 8.11 +5.3 +.5 +4.3 StksPLUSIUSDHC m FB 7.47 +5.2 +.3 +3.5 StksPLUSIUSDHI2 FB 8.45 +5.4 +.6 +4.6 StksPLUSIUSDHIn FB 8.52 +5.3 +.6 +4.7 StksPLUSIns LB 11.37 +2.2 +.1 +10.0 StksPLUSLngDrIn XM 6.79 +.7 -5.1 +11.5 StksPLUSSmA m SB 10.48 +3.1 +1.9 +9.6 StksPLUSSmC m SB 9.68 +3.1 +1.7 +8.8 StksPLUSSmI2 SB 10.63 +3.1 +2.0 +10.0 StksPLUSSmIns SB 10.71 +3.1 +2.0 +10.1 TotRetESGI2 CI 8.85 -1.0 -2.4 +1.1/C TotRetESGIns CI 8.85 -.9 -2.4 +1.2/C TtlRetA m CI 9.97 -.9 -2.3 +1.1/C TtlRetAdm b CI 9.97 -.9 -2.2 +1.3/B TtlRetC m CI 9.97 -1.0 -2.5 +.4/E TtlRetI2 CI 9.97 -.9 -2.2 +1.4/B TtlRetIIIns CI 9.40 -.6 -2.1 +1.6/B TtlRetIVIns CI 10.14 -.9 -2.6 +.9 TtlRetIns CI 9.97 -.9 -2.2 +1.5/B TtlRetR b CI 9.97 -.9 -2.4 +.9/D UncnsBdA m NT 10.78 ... +.5 +2.8/B UncnsBdC m NT 10.78 -.1 +.2 +2.0/D UncnsBdI2 NT 10.78 ... +.6 +3.2/B UncnsBdIns NT 10.78 ... +.6 +3.3/BPNCCorFI b CI 16.40 -.7 -2.2 +.7/D DiversEq b LB 27.23 +.1 -.4 +6.2/E IntermBdI CI 10.60 -.5 -1.7 +.3/E IntermTxExBdI MI 9.24 -.4 -1.8 +1.4/D IntlEqA m FG 24.39 -.7 +.7 +6.9/B IntlEqIns FG 24.62 -.6 +.7 +7.2/B LtdMatBdIns CS 9.96 -.1 -.5 +.3/D MltFctrLgCpGrI LG 38.16 -.7 +.4 +10.7/C MltFctrLgCpValI LV 24.76 -.9 -3.6 +6.1/D SmCpI SG 24.15 ... +.8 +6.6/E TtlRetAdvtgIns CI 10.43 -.7 -2.4 +.8/D TxExLtdMatBdIns MS 10.14 -.4 -.8 +.5/C UltraShrtBdI UB 9.87 +.1 +.2 +.6/DPRIMECAP OdysseyAgrsGr MG 46.93 -5.1 +5.9 +16.3/A Gr LG 38.90 -3.4 +4.4 +15.8/A Stk LB 31.47 -1.3 -1.4 +11.6/APacic CapitalTxFrSecY MI 9.97 -.3 -1.3 +1.7/C TxFrShrtIntrScY MS 9.95 -.3 -.5 +.5/CPacic FundsOptmzAgrsGrA m XM 17.23 +2.1 +.5 +6.9 OptmzAgrsGrC m XM 16.77 +2.1 +.2 +6.1 OptmzCnsrA m XY 11.21 +.1 -1.1 +2.6 OptmzCnsrC m XY 10.96 ... -1.3 +1.8 OptmzGrA m AL 15.59 +1.7 -.1 +6.0 OptmzGrB m AL 15.35 +1.7 -.3 +5.2 OptmzGrC m AL 15.30 +1.7 -.3 +5.2 OptmzModA m MA 14.32 +1.1 -.4 +4.9 OptmzModB m MA 14.12 +1.1 -.6 +4.2 OptmzModC m MA 14.09 +1.0 -.6 +4.1 OptmzModCnsrA m CA 12.58 +.5 -.8 +3.7 OptmzModCnsrC m CA 12.34 +.5 -1.0 +3.0ParadigmVal d SB 49.74 -1.1 +1.6 +10.8/AParametricEmMktsInstl EM 15.94 -1.0 +.9 +4.5/D EmMktsInv b EM 15.87 -1.0 +.9 +4.2/D TxMgEMktIs EM 52.82 -1.1 +1.0 +4.6/DParnassusCorEqInv LB 42.83 +1.0 +.7 +9.3/C FI x CI 16.04 -.6 -2.3 +.9/D Parnassus LB 46.43 -.4 -3.8 +7.3/DPaxBalIndvInv b MA 22.51 +.1 -.7 +5.4/C ESGBtQlIndvInv b LB 19.52 +.2 -.9 +8.6/C HYBdIndvInv b HY 6.62 +.3 -.7 +3.4/DPaydenCAMnInc MF 10.06 -.3 -1.5 +2.0/B CorBdInv CI 10.41 -.7 -1.8 +2.1/A EmMktsBdInv EB 13.62 -1.5 -2.6 +5.2/A EqInc LV 16.32 +1.4 -1.0 +9.4/A GNMAInv GI 9.13 -.7 -2.1 +.3/B GlbFI IB 9.00 -.6 -.7 +2.2/C GlbLowDr IB 9.94 ... -.2 +.9/E HiIncInv HY 6.38 +.6 -.6 +3.8/C LowDr CS 9.97 +.1 -.1 +.9/B LtdMat UB 9.47 +.3 +.6 +1.2/B USGvtInv GS 10.19 -.3 -1.0 .../CPear TreePlrsFgnVlInstl FV 22.12 +1.9 ... +6.1/A PlrsFgnVlOrd b FV 22.15 +1.8 -.1 +5.7/A PlrsSmCpOrd b SB 25.38 -.4 -2.8 +6.6/D PnAgrEMOrdinary b EM 22.97 -1.4 -1.0 +.7/E QualOrd b LB 18.91 +.4 -1.8 +11.1/APerformanceMnBdInstl d MI 23.62 -.4 -2.1 +2.9/A StrBd d MU 22.24 -.3 -.3 +4.5/APermanentI CA 40.61 ... -1.4 +3.8/CPerrittMicroCpOppsInv d SB 30.57 +1.3 +1.9 +8.9/B UltraMicroCp d SB 16.48 +.9 -4.6 +9.8/APioneerA m LB 28.60 ... -.5 +9.4/B AMTFreeMnA m ML 14.23 -.4 -1.9 +2.6/B AMTFreeMnY ML 14.19 -.4 -1.8 +2.9/A BalA m MA 9.38 +.1 -1.0 +5.4/C BdA m CI 9.49 -.4 -1.6 +1.8/A BdC m CI 9.38 -.5 -1.9 +1.0/C BdY CI 9.40 -.4 -1.5 +2.0/A C m LB 24.96 ... -.8 +8.6/C CorEqA m LB 20.78 +.4 +1.0 +10.0/B CorEqY LB 21.02 +.5 +1.1 +10.3/A DiscpGrA m LG 18.25 -1.1 +.3 +9.7/D DiscpValA m LV 15.61 -.2 -1.9 +8.5/B DiscpValC m LV 15.31 -.3 -2.2 +7.8/C DiscpValY LV 15.69 -.2 -1.9 +8.9/A EqIncA m LV 35.21 +1.0 -1.2 +10.6/A EqIncC m LV 34.57 +.9 -1.4 +9.8/A EqIncR b LV 35.82 +1.0 -1.3 +10.2/A GlbHYA m HY 8.90 -.3 -.5 +3.9/C GlbHYC m HY 8.88 -.2 -.7 +3.2/D GlbHYY HY 8.74 -.3 -.4 +4.2/B HYA m HY 9.59 +.6 -.2 +3.6/C HYC m HY 9.79 +.4 -.5 +2.9/D HYY HY 9.59 +.5 -.2 +3.9/C HiIncMnA m HM 7.26 +.3 +.9 +4.8/A HiIncMnC m HM 7.26 +.2 +.7 +4.0/C IntlEqA m FB 24.73 +1.5 +.4 +5.4/B MidCpValA m MV 23.99 -1.1 -5.0 +5.7/D RlEsttA m SR 22.97 +1.3 -6.1 +2.7/C SelMidCpGrA m MG 42.69 -1.0 +1.7 +9.6/B SelMidCpGrY MG 46.14 -.9 +1.8 +9.9/B ShrtTrmIncY CS 9.38 +.1 +.1 +1.3/A SolusBalA m IH 12.10 +.6 -1.1 +2.8/D SolusBalC m IH 11.11 +.5 -1.3 +2.0/E StrIncA m MU 10.54 -.5 -1.6 +2.6/C StrIncC m MU 10.31 -.6 -1.8 +1.9/D StrIncR b MU 10.71 -.5 -1.7 +2.3/C StrIncY MU 10.54 -.5 -1.5 +3.0/B Y LB 28.96 +.1 -.4 +9.7/BPolarisGlbVal d WS 27.34 +1.2 -1.3 +7.7/BPortfolio 21GlbEqR b WS 43.16 +.6 +.4 +8.7/BPraxisGenesisBalA m MA 13.58 +.1 -.8 +4.8/D GenesisGrA m AL 15.05 +.4 -.3 +6.0/C GrIdxA m LG 23.49 +.6 +1.9 +11.8/B ImpactBdA m CI 10.10 -.8 -2.1 +.8/DPrincipalCAMnA m MF 10.27 -.3 -2.0 +2.5 CorPlusBdA m CI 10.60 -.5 -2.6 +.9 CorPlusBdIns CI 10.60 -.3 -2.3 +1.2 CorPlusBdJ m CI 10.67 -.5 -2.5 +.9 CptlAprcA m LB 61.60 +1.7 ... +8.9 CptlAprcC m LB 47.88 +1.6 -.2 +8.0 DiversIntlA m FB 14.09 +2.9 +.7 +5.1 DiversIntlIns FB 14.02 +2.9 +.9 +5.6 DiversIntlJ m FB 13.93 +3.0 +.8 +5.3 EqIncA m LV 30.95 +2.2 -1.1 +8.6 EqIncC m LV 30.15 +2.2 -1.4 +7.8 GvtHiQualBdA m GI 10.10 -.1 -1.7 +.2 HYA m HY 7.31 +.5 -1.0 +4.4 HYC m HY 7.39 +.4 -1.1 +3.7 HYIIns HY 9.67 +.2 ... +3.6 IncA m CI 9.31 -.1 -1.5 +1.4 InProtIns IP 8.46 +.1 -.8 +.4 IntlEMA m EM 29.94 -1.8 -.1 +5.6 IntlEMJ m EM 28.83 -1.8 ... +5.7 IntlIIns FG 17.05 +.2 -.4 +5.5 LCpSP500IdxA m LB 17.58 +2.3 +.3 +9.9 LCpSP500IdxIs LB 17.57 +2.3 +.3 +10.3 LCpSP500IdxJ m LB 17.41 +2.3 +.3 +10.0 LfTm2010Ins TA 13.47 +1.1 -.4 +3.6 LfTm2010J m TA 13.42 +1.0 -.5 +3.4 LfTm2020A m TE 14.30 +1.5 -.2 +4.5 LfTm2020Ins TE 14.21 +1.5 -.1 +4.8 LfTm2020J m TE 14.13 +1.4 -.1 +4.6 LfTm2030A m TH 14.82 +1.8 +.1 +5.5 LfTm2030Ins TH 14.78 +1.9 +.3 +5.9 LfTm2030J m TH 14.74 +1.9 +.3 +5.7 LfTm2040A m TJ 15.52 +2.0 +.6 +6.1 LfTm2040Ins TJ 15.81 +2.0 +.7 +6.5 LfTm2040J m TJ 15.68 +2.0 +.7 +6.3 LfTm2050Ins TN 15.81 +2.2 +.9 +7.0 LfTm2050J m TN 15.38 +2.1 +.9 +6.7 LfTmStrIncIns RI 12.26 +.7 -.7 +2.8 LfTmStrIncJ m RI 12.20 +.7 -.8 +2.6 LgCpGrA m LG 9.55 +2.1 +5.9 +10.0 LgCpGrIIns LG 15.46 +2.6 +7.1 +13.7 LgCpGrIJ m LG 12.85 +2.6 +7.1 +13.4 LgCpGrIns LG 10.17 +2.3 +6.2 +10.5 LgCpGrJ m LG 8.81 +2.3 +6.0 +10.2 LgCpValA m LV 10.92 +3.7 +.1 +7.1 LgCpValIIIIns LV 16.82 +3.1 -.6 +8.1 LgCpValIIIJ m LV 16.59 +3.0 -.8 +7.7 LgCpValJ m LV 10.65 +3.8 +.1 +7.2 MdCpA m MG 26.47 +.5 -1.0 +8.8 MdCpGrIIIIns MG 11.45 +.1 +3.0 +7.5 MdCpGrJ m MG 7.10 +.4 +1.9 +8.1 MdCpJ m MG 25.51 +.5 -.9 +9.0 MdCpSP400IdxJ m MB 20.82 +2.3 -.1 +8.7 MdCpValIIIJ m MV 19.28 +1.7 -4.0 +5.1 MdCpValIIns MV 14.97 +2.5 -.7 +5.9 PrefSecIns RR 10.07 -.3 -1.5 +4.6 RlEsttSecA m SR 22.63 +3.1 -4.4 +3.4 RlEsttSecIns SR 22.65 +3.1 -4.2 +3.8 RlEsttSecJ m SR 21.97 +3.1 -4.4 +3.6 SAMgBA m MA 15.87 +1.4 -.3 +5.1 SAMgBC m MA 15.63 +1.4 -.6 +4.3 SAMgCnsBA m CA 12.12 +.9 -.7 +3.9 SAMgCnsBC m CA 11.99 +.9 -.9 +3.1 SAMgCnsGA m AL 18.23 +1.8 +.1 +6.5 SAMgCnsGC m AL 16.95 +1.7 -.2 +5.6 SAMgmtFlxIncA m XY 12.30 +.5 -1.1 +2.9 SAMgmtFlxIncC m XY 12.16 +.4 -1.5 +2.1 SAMgmtStrGrA m XM 20.60 +1.8 +.1 +6.8 SAMgmtStrGrC m XM 18.78 +1.8 -.1 +6.0 ShrtTrmIncA m CS 12.04 ... -.4 +1.1 SmCpA m SB 23.63 +3.8 +3.5 +8.1 SmCpGrIIns SG 14.42 +1.9 +3.6 +10.5 SmCpGrIJ m SG 10.77 +1.8 +3.5 +10.1 SmCpIns SB 25.32 +3.8 +3.6 +8.5 SmCpJ m SB 22.63 +3.8 +3.6 +8.3 SmCpSP600IdxIns SB 27.74 +3.2 +2.4 +11.2 SmCpSP600IdxJ m SB 26.32 +3.1 +2.4 +10.9 SmCpValIIIns SV 13.14 +3.3 -.3 +7.1 TxExBdA m MI 7.10 -.1 -1.2 +2.3ProFundsBtchUltrSctInv LE 58.28 -3.2 -6.7 -2.3/E BullInv LE 121.21 +.2 -1.0 +8.5/C IntUltraSectInv LE 81.54 +3.7 +18.2 +32.7/A NASDAQ100Inv LG 65.31 +.2 +2.9 +13.5/A UltBullInv LE 56.68 +4.1 -1.7 +16.4 UltMidCpInv LE 42.91 +4.1 -2.5 +13.5 UltNASDAQ100Inv LE 63.23 +.1 +3.7 +26.3/A UltSmCpInv LE 59.08 +1.2 -1.0 +13.7/BProspectorOpp m MB 20.99 +.5 +.7 +10.0/AProvident TrustTrustStr LG 15.13 +1.5 +2.7 +14.7/APrudentialBalA m MA 15.58 ... -1.4 +6.2/B BalZ MA 15.70 ... -1.2 +6.5/A CAMnIncA m MC 10.40 -.3 -1.3 +2.1/D CorBdZ CI 9.65 -.7 -2.3 +1.3/B FinclSvcsA m SF 14.61 +.3 +1.8 +3.0/E GlbRlEsttA m GR 23.30 +1.5 -3.1 +1.6/E GlbRlEsttC m GR 22.80 +1.5 -3.2 +.9/E GlbRlEsttZ GR 23.42 +1.6 -2.9 +1.9/D GlbTtlRetA m IB 6.78 -1.8 ... +4.0/A GvtIncA m GI 9.25 -.8 -2.1 +.1/C GvtIncZ GI 9.23 -.8 -2.1 +.4/B HYA m HY 5.41 +.5 -.1 +5.0/A HYB m HY 5.40 +.4 -.2 +4.5/B HYC m HY 5.40 +.4 -.3 +4.3/B HYZ HY 5.42 +.5 ... +5.3/A JenniFocGrA m LG 15.14 +.8 +8.8 +14.9/A JenniFocGrC m LG 12.39 +.7 +8.6 +14.1/A Jsn2020FocA m LG 14.95 +.6 +2.4 +10.4/D Jsn2020FocC m LG 10.54 +.6 +2.2 +9.6/D Jsn2020FocZ LG 16.59 +.6 +2.5 +10.7/C JsnBlndA m LG 21.31 +.5 +2.3 +8.8/E JsnDiverGrA m LG 13.11 +.8 +6.1 +11.7/B JsnEqIncC m LB 15.09 +.1 -1.1 +3.3/E JsnEqOppA m LB 19.46 -.2 +.1 +7.8/D JsnGrA m LG 38.23 +1.3 +5.6 +13.7/A JsnGrC m LG 30.77 +1.3 +5.4 +12.9/B JsnGrZ LG 41.16 +1.3 +5.7 +14.1/A JsnHlthSciA m SH 44.88 -.4 +.2 +3.0/C JsnHlthSciC m SH 34.28 -.5 -.1 +2.3/C JsnHlthSciZ SH 49.39 -.4 +.3 +3.4/B JsnMidCpGrA m MG 35.31 -.7 +.1 +5.7/E JsnMidCpGrC m MG 27.44 -.7 -.1 +4.9/E JsnMidCpGrZ MG 38.13 -.7 +.2 +6.0/E JsnNatrlResA m SN 39.80 +7.3 +2.2 -1.9/D JsnSmCoA m SG 25.28 +.8 +1.4 +8.9/D JsnSmCoC m SG 13.95 +.7 +1.2 +8.1/D JsnSmCoZ SG 27.23 +.8 +1.5 +9.2/D JsnUtilityA m SU 13.76 +1.9 -1.8 +3.9/D JsnUtilityC m SU 13.70 +1.9 -2.0 +3.2/D JsnUtilityZ SU 13.77 +1.9 -1.8 +4.2/D JsnValA m LV 19.88 +.4 -2.1 +4.7/E MuniHighIncomeA m HM 10.12 -.1 -.6 +3.6/C MuniHighIncomeC m HM 10.12 -.1 -.8 +2.8/E NtnlMnA m MI 14.51 -.3 -1.4 +2.0/B QMADefesvEqA m LB 14.40 -.2 -2.7 +7.0/E QMAIntlEqA m FV 7.96 ... -.1 +4.0/C QMALgCpCorEqA m LB 16.45 +.4 -1.0 +10.0/B QMAMdCpValC m MV 18.40 -.7 -4.4 +5.4/D QMASmCpValZ SV 19.46 -.6 -3.7 +8.2/C QMAStkIdxI LB 51.85 +.4 -.4 +10.4/A QMAStkIdxZ LB 51.85 +.4 -.4 +10.3/A ShrtTrmCorpBdA m CS 10.76 -.2 -.9 +1.0/B TtlRetBdA m CI 14.16 -.9 -2.3 +2.1/A TtlRetBdC m CI 14.14 -.9 -2.5 +1.3/B TtlRetBdZ CI 14.11 -.9 -2.2 +2.3/APutnamAMTFreeMnA m ML 14.85 -.4 -1.5 +2.0/D AbsRet100A m NT 10.04 +.2 +.9 +1.8/D AbsRet100Y NT 10.06 +.2 +.9 +2.0/D AbsRet300A m NT 9.85 +.4 +2.0 +2.4/C AbsRet300C m NT 9.79 +.3 +1.7 +1.6/D AbsRet300Y NT 9.86 +.4 +2.1 +2.7/B AbsRet700A m AM 11.95 +1.4 -2.0 +2.2/A AbsRet700C m AM 11.60 +1.3 -2.3 +1.4/B AbsRet700Y AM 11.99 +1.4 -2.0 +2.4/A CATxExIncA m MC 7.98 -.3 -1.5 +2.4/C CnvrtSecA m CV 25.57 -1.1 +.8 +4.7/C CnvrtSecY CV 25.56 -1.1 +.8 +5.0/C CptlOppsA m SB 13.60 +.3 +.8 +4.7/E CptlSpectrumA m AL 32.19 -2.3 -6.1 -2.4/E CptlSpectrumB m AL 30.62 -2.4 -6.3 -3.2/E CptlSpectrumC m AL 30.55 -2.4 -6.3 -3.2/E CptlSpectrumY AL 32.58 -2.3 -6.0 -2.2/E DiversIncA m NT 7.11 +.7 +2.6 +3.6/A DiversIncC m NT 6.98 +.8 +2.4 +2.8/B DiversIncM m NT 6.97 +.7 +2.6 +3.3/B DynAstAlcBalA m MA 15.07 +.9 -1.1 +5.7/B DynAstAlcBalB m MA 14.99 +.7 -1.4 +4.9/D DynAstAlcBalC m MA 14.64 +.8 -1.4 +4.9/D DynAstAlcBalY MA 15.10 +.9 -1.1 +5.9/B DynAstAlcCnsrA m TV 10.67 +.2 -1.9 +3.3/C DynAstAlcCnsrY TV 10.71 +.3 -1.8 +3.5/C DynAstAlcGrA m AL 16.93 +1.0 -.6 +7.2/B DynAstAlcGrB m AL 16.53 +.9 -.8 +6.4/C DynAstAlcGrC m AL 15.87 +.9 -.9 +6.3/C DynAstAlcGrY AL 17.13 +1.0 -.5 +7.4/A EqIncA m LV 24.16 +.9 -1.2 +8.2/B EqIncB m LV 23.86 +.8 -1.4 +7.4/C EqIncC m LV 23.86 +.8 -1.4 +7.4/C EqIncM m LV 23.83 +.8 -1.4 +7.7/C EqIncY LV 24.17 +.9 -1.1 +8.5/B EqSpectrumA m MB 35.78 ... -5.7 -2.7/E EqSpectrumC m MB 33.55 ... -5.9 -3.4/E EqSpectrumY MB 36.44 +.1 -5.6 -2.4/E EuropeEqA m ES 27.36 +1.0 -.3 +2.0/E FltngRtIncA m BL 8.62 +.3 +1.7 +3.1/D FltngRtIncC m BL 8.61 +.3 +1.3 +2.3/E GlbEqA m WS 15.94 +1.3 +1.2 +6.5/C GlbHCA m SH 49.50 +.7 +.3 +.9/D GlbHCY SH 53.11 +.8 +.4 +1.2/D GlbIncA m IB 12.01 -1.1 +.1 +2.1/C GlbNatrlResA m SN 16.40 +4.4 -1.9 -7.0/E GlbUtlsA m SU 13.47 +2.4 -.4 +4.4/C GrOppsA m LG 32.42 +.6 +3.6 +12.6/B GrOppsB m LG 27.58 +.5 +3.3 +11.7/B GrOppsC m LG 28.08 +.6 +3.3 +11.7/B HighYieldA m HY 5.79 +.2 -.8 +3.7/C HighYieldM m HY 5.77 +.2 -.8 +3.4/C IncA m CI 6.82 -.6 -.6 +1.2/C IncC m CI 6.76 -.7 -.8 +.4/E IncM m CI 6.64 -.5 -.6 +1.0/C IncY CI 6.94 -.4 -.4 +1.5/B IntlCptlOppsA m FA 41.61 -.1 -1.6 +5.7/D IntlEqA m FB 26.26 +.5 +.3 +4.0/D IntlEqY FB 26.57 +.6 +.5 +4.2/C IntlGrA m FG 23.15 -.1 +1.3 +5.8/C IntlValA m FV 12.22 +1.5 +.1 +3.9/C InvsA m LB 28.30 +.5 -.4 +9.6/B InvsC m LB 26.60 +.4 -.6 +8.8/C InvsY LB 28.73 +.5 -.2 +9.9/B MATEIncA m MT 9.38 -.4 -1.7 +1.7/B MinnesotaTEIncA m SM 9.07 -.4 -1.4 +1.7/C MortgageSecsA m GI 12.53 -.4 -.8 -.2/D NYTEIncA m MY 8.33 -.5 -1.6 +2.1/C NewJerseyTEIncA m MJ 9.04 -.4 -1.3 +2.1/C OhioTEIncA m MO 8.79 -.4 -1.5 +1.7/B PETEIncA m MP 8.91 -.3 -1.4 +1.9/C RsrchA m LB 33.17 +.7 +.2 +9.4/C RtrReady2020A m TE 19.52 +1.1 -.6 +2.6 RtrReady2025A m TG 22.67 +1.5 -.7 +3.4 RtrReady2030A m TH 22.87 +1.9 -.6 +4.4 RtrReady2035A m TI 23.65 +2.2 -.4 +5.3 SmCpGrA m SG 39.10 -1.1 +3.6 +8.0/D SmCpValA m SV 13.04 +.4 -3.7 +7.5/C SmCpValY SV 13.72 +.5 -3.5 +7.8/C SustFutureA m MV 19.58 +.3 -1.7 +4.6/E SustFutureY MV 19.66 +.3 -1.6 +4.8/E SustLeadersA m LG 92.79 +.5 +3.7 +11.9/B SustLeadersB m LG 72.94 +.4 +3.5 +11.0/C SustLeadersC m LG 79.17 +.4 +3.5 +11.0/C SustLeadersM m LG 80.63 +.4 +3.6 +11.3/C SustLeadersY LG 99.17 +.5 +3.8 +12.2/B TEIncA m ML 8.44 -.3 -1.6 +2.2/C TxFrHYA m HM 12.40 -.1 -.6 +3.7/CQCIBalIns CA 11.90 -.3 -1.7 +4.3/BQSCnsrvGrA m MA 14.43 +.8 -.2 +4.8 DefesvGrA m CA 13.12 -.5 -.9 +3.8/C GlbEqA m WS 17.27 +.7 -1.0 +8.7/B GrA m XM 16.51 +1.8 +.2 +5.6 ModGrA m AL 16.24 +1.4 +.2 +5.5 SP500IdxA b LB 25.04 +.3 -.6 +9.9/BQuantitativeInternationalEq FB 15.58 +1.1 +1.2 +4.5/CRBCEntprI d SG 22.44 -.2 -2.3 +6.5/E SMIDCpGrI d MG 14.06 -.6 +2.2 +9.5/BReynoldsBlueChipGr b LG 59.72 +2.0 +5.9 +7.9/ERice Hall JamesSmCpIns SG 11.18 +1.3 +2.3 +4.7/ERiverNorthCorOppR m MA 10.72 +.7 -.6 +6.1/B dblelnStrIncI d MU 10.20 ... -.4 +3.2 dblelnStrIncR m MU 10.21 -.1 -.6 +2.9RiverbridgeGrIns d MG 18.71 -1.0 +3.5 +11.8/ARockefellerCorTxableBdIns CI 9.80 -.8 -2.1 +1.2/C IntermTENtBdIns MI 9.91 -.3 -1.3 +.6/ERoyceLowPricedStkSvc m SB 8.56 +.8 +1.2 +3.9/E MicroCpInvm d SB 11.66 +.2 +.2 +3.4/E OppInvm d SV 13.31 +.5 -2.0 +10.3/A PEMutCnslt m SB 8.47 -.2 +.1 +8.3/C PEMutInvm d SB 10.57 -.2 +.5 +9.4/B PremInvm d SG 16.52 -1.6 -.5 +10.6/B Sm/MdCpPremSvc m MB 14.88 -2.2 -4.7 +7.9/B SmCpValSvc m SV 10.02 -.5 -1.0 +2.8/E SmlrCoGrSvc m SG 10.74 +.1 +.5 +7.2/E SpecEqInvm d SV 19.93 -3.7 -8.5 +5.0/E TtlRetInvm d SB 13.23 -.1 -2.3 +8.7/BRussellInvEmergMktsS EM 21.34 -1.3 +.9 +5.3 InvGbRlEstSecS GR 32.87 +3.3 -2.0 +2.1 InvGlobalEqS WS 10.84 +2.6 +.4 +7.3 InvIntlDvdMktS FB 41.46 +3.1 +.6 +5.0 InvInvmGrdBdS CI 20.70 -.7 -2.4 +.7 InvLPBalStrA m MA 11.37 +1.4 +.6 +4.2 InvLPBalStrC b MA 11.09 +1.3 +.4 +3.4 InvLPBalStrS MA 11.52 +1.4 +.7 +4.4 InvLPCnsrvStrA m XY 9.71 +.5 -.3 +2.1 InvLPCnsrvStrC b XY 9.59 +.4 -.6 +1.3 InvLPEqGrStrA m AL 13.50 +2.4 +.9 +5.7 InvLPEqGrStrC b AL 12.05 +2.4 +.7 +4.9 InvLPEqGrStrS AL 13.58 +2.5 +1.0 +5.9 InvLPGrStrA m AL 12.69 +2.0 +.7 +4.9 InvLPGrStrC b AL 12.22 +2.0 +.5 +4.1 InvLPGrStrS AL 12.87 +2.1 +.8 +5.1 InvLPModStrA m CA 10.44 +.9 +.3 +3.5 InvLPModStrC b CA 10.27 +.9 ... +2.8 InvLPModStrS CA 10.50 +1.0 +.3 +3.7 InvShrtDurBdS CS 18.97 +.1 -.1 +1.0 InvStratBdS CI 10.56 -.8 -2.2 +1.0 InvTEBdS MI 22.64 -.1 -1.0 +1.9 InvTxMgdUSLgCpS LB 41.05 +2.6 +.3 +9.2 InvTxMgdUSMSCpS SG 26.92 +2.6 +1.0 +6.9 InvUSCoreEqS LB 32.31 +2.4 +.2 +9.6 InvUSDefesvEqS LB 51.55 +2.1 +.3 +9.4 InvUSSmCpEqS SB 32.08 +3.0 +.7 +8.1RydexBasBiotechInv SH 84.52 -3.0 -3.1 +.3/D DynSP500H b LE 104.95 +.2 -3.2 +16.6/B ElectronicsInv ST 128.96 -5.8 -1.9 +16.4/D HCInv SH 28.97 +.3 +1.1 +3.0/C IvGvLnBdStrInv IT 35.56 +2.7 +6.9 -1.5/A IvSP500StrInv BM 61.50 -.4 -.2 -10.8/A NASDAQ1002xStrH b LE 128.28 +.1 +3.9 +26.4/A NASDAQ100Inv LG 35.05 +.3 +3.1 +14.3/A NovaInv LE 69.85 +.3 -2.0 +13.0/C SP500PureGrH b LG 66.06 -.6 +3.8 +9.2/D SP500PureValH b LV 85.99 +2.7 +.2 +7.0/C TechInv ST 93.72 -.9 +5.0 +15.2/DSEICAMuniBdF MF 10.48 -.5 -1.8 +.9/E CoreFxdIncF CI 10.94 -.9 -2.3 +1.2/C EmergMktsDbtF EB 10.13 -2.3 -.4 +3.5/D EmergingMktsEqF EM 12.86 -1.8 -.5 +7.1/B GNMAF GI 10.11 -.5 -1.7 +.4/B HighYieldBdF HY 7.07 +.6 ... +4.8/A IntermTermMuniF MI 11.42 -.3 -1.5 +1.7/C IntlEqF FB 11.65 +1.5 +.1 +5.5/B IntlFxdIncF IB 10.28 -.1 +.7 +2.0/C LargeCapGrowthF LG 35.31 +.4 +3.2 +9.8/D LargeCapValueF LV 24.92 +.4 -1.7 +6.6/D MaschtsMuniBdF MT 10.24 -.5 -2.2 +.8/E MidCapF MB 27.11 -.8 -1.7 +9.3/A NewJrsyMuniBdF MJ 10.17 -.4 -1.5 +1.2/E NewYorkMuniBdF MN 10.45 -.5 -1.8 +.9/D PnnylvnMuniBdF MP 10.45 -.6 -2.0 +1.0/E S&P500IndexF LB 62.55 +.3 -.5 +10.1/B ShortDurGovtF GS 10.22 -.2 -.4 +.3/A SmallCapGrowthF SG 36.45 +1.1 +3.2 +8.2/D SmallCapValueF SV 24.11 -.2 -2.6 +6.0/D TaxMgdSm/MdCpF SB 22.93 -.2 +.2 +7.4/C TxMgdLCpF LB 25.37 +.1 -.1 +8.2/D USMgdVolF LV 17.36 +.2 -1.6 +7.6/C UltraShtDurBdF UB 9.31 +.1 +.3 +1.2/BSSGAIntlStkSelionN b FV 11.58 +1.0 -1.9 +3.4/C SP500IdxN b LB 37.15 +.4 -.5 +10.4/ASalientIntlSmCpIns FR 22.06 +1.5 +2.1 +10.3 SelIncA m RR 20.54 +.3 -6.2 +1.6/E SelIncC m RR 19.95 +.3 -6.3 +1.1/ESchroderNorthAmrcnEqInv LB 16.87 +2.3 -.4 +9.6 TtlRetFIInv CI 9.56 -.6 -2.4 +.6SchwabBal MA 15.46 +.1 -.1 +6.3/A CATFBd MF 11.59 -.4 -1.4 +1.6/C CorEq LB 22.43 -.3 -1.2 +9.1/C DivEq LV 15.82 -.2 -2.8 +6.0/D FdmtlIntlLgCIdx FV 9.63 +2.6 +1.0 +5.6/A FdmtlUSLgCIdx LV 17.01 +1.1 -1.4 +8.8/A FdmtlUSSmCIdx SB 14.85 +1.0 -.5 +8.7/C GNMA GI 9.57 -.5 -1.9 +.2/C GlbRlEstt GR 7.51 +1.2 -2.1 +4.8/A HC SH 24.14 +.4 -.3 +4.7/B HdgdEq LO 17.10 +.6 -.2 +6.8/A IntermTrmBd CI 9.76 -.5 -1.7 +.4/E IntlIdx FB 21.04 +1.5 +.8 +5.0/B LgCpGr LG 17.88 -.3 -.2 +10.3/D MktTrackAllEq XM 18.77 +.9 +.1 +8.4/A MktTrackBal MA 18.43 +.3 -.8 +5.4/C MktTrackCnsrv CA 15.85 -.1 -1.2 +3.7/C MktTrackGr AL 22.97 +.6 -.3 +7.0/B SP500Idx LB 41.03 +.4 -.4 +10.5/A Schwab1000Idx LB 62.39 +.3 -.4 +10.1/B SmCpEq SB 21.17 ... +.7 +8.8/B SmCpIdx SB 30.90 +.9 +.8 +9.7/B TFBd MI 11.46 -.4 -1.4 +1.6/C Trgt2010 TA 13.24 +.6 -.7 +3.6 Trgt2020 TE 14.15 +.9 -.3 +4.5 Trgt2030 TH 15.78 +1.4 +.2 +6.1 Trgt2040 TJ 17.04 +1.7 +.5 +7.0 TrsInPrtScIdx IP 10.94 -.1 -.9 +.9/B TtlStkMktIdx LB 47.13 +.3 -.3 +10.1/BSchwartzMariaBd x XY 11.28 ... -.8 +2.5/C MariaGr MG 31.40 +.5 +1.9 +11.6/A MariaRisingDiv LB 18.32 +.9 -.3 +7.7/DSegall Bryant & HamiSmCpVal d SB 12.69 +2.1 +1.5 +8.7/BSelectedAmrcnD LB 40.30 +1.8 -.7 +10.8/A AmrcnS b LB 40.20 +1.8 -.8 +10.4/ASequoiaSequoia LG 171.76 ... +1.3 -1.4/ESheltonCMCATFInc x MF 11.22 -.3 -1.2 +1.2/D CMCorValDrct LV 23.79 +1.0 -1.1 +6.4/D CMSP500IdxDrct LB 50.99 +.3 -.5 +10.3/A CMSPMdCpIdxDrct MB 26.28 -.3 -1.3 +9.3/A CMSPSmCpIdxDrct SB 22.82 +1.0 +1.5 +11.5/ASitDivGrI d LB 16.45 -.4 -1.8 +9.1/C LgCpGr d LG 41.13 -.1 +1.4 +11.3/C MidCpGr d MG 18.49 -.3 +.7 +5.2/E MinnesotaTFInc SM 10.34 -.2 -.7 +2.7/A SmCpGr d MG 54.43 -.5 -.3 +3.9/E TFInc MI 9.61 -.3 -.4 +3.8/A USGvtSec UB 10.77 -.1 -.4 +.8/DSmead FundsValI1 LB 45.19 +1.2 -2.8 +8.3/D ValInv b LB 45.27 +1.2 -2.9 +8.0/DSnow CapitalOppA m MV 26.76 +1.2 -2.0 +1.0/E OppIns d MV 27.06 +1.3 -1.9 +1.2/ESound ShoreShoreInv LV 44.55 -.3 -2.9 +6.6/DSpirit of AmericaIncA m CL 11.68 -.5 -2.1 +2.9/B LgCpValA m LB 21.23 +.7 -1.7 +7.3/D MnTFBdA m MI 9.27 -.6 -1.3 +2.3/A RlEsttIncGrA m SR 10.98 +1.8 -5.8 +1.7/EState FarmBal MA 66.01 -.5 -3.9 +4.5/D BdIns CI 10.82 -.7 -2.4 +.9/D BdPrem m CI 10.84 -.6 -2.3 +.8/D EqBdPrem m MA 12.28 -.7 -.2 +6.5/A EqIns LG 10.86 -.7 +1.3 +10.3/D EqPrem m LG 11.35 -.6 +1.3 +10.2/D Gr LB 76.03 -.5 -5.1 +6.8/E Interim GS 9.73 -.4 -.9 +.1/B IntlEqPrem m FG 13.37 +.4 +1.8 +5.8/C IntlIdxPrem m FB 13.20 +1.5 +.5 +4.3/C LfPth2020Prem m TE 14.66 -.3 -1.5 +3.6/D LfPth2030Prem m TH 16.22 -.1 -1.3 +4.9/D LfPth2040Prem m TJ 17.56 +.2 -1.2 +6.1/D LfPthRetPrem m RI 13.22 -.4 -1.5 +3.1/C MnBd MI 8.47 -.3 -1.2 +1.7/C SP500IdxIns LB 19.85 +.4 -.5 +10.1/B SP500IdxPrems m LB 19.79 +.4 -.5 +10.0/B SmCpIdxIns SB 18.31 +.8 +.7 +9.1/B SmCpIdxPrems m SB 17.98 +.8 +.7 +9.0/B SmMidCpEqPrems m SB 11.53 +1.6 -.3 +5.7/D TxAdvtgdBdPrem m MI 11.58 -.3 -1.1 +1.9/BState StreetDiscpEMEqN b EM 8.26 -1.4 -2.8 -.6/ESterling CapitalBhvLgCpValEqIns LV 21.40 ... -1.6 +8.6/B BhvSmCpValEqIns SV 17.81 -.2 -3.0 +8.1/C MidValIns MB 18.88 -.6 -1.6 +7.1/C NCIntermTFIns SI 10.47 -.4 -1.4 +1.2/C ShrtDrBdI CS 8.53 +.1 -.2 +1.1/B StrtonMdCpVlIns MB 66.20 -.3 -3.2 +7.7/B StrtonRlEsttIns SR 35.01 +.9 -5.2 +4.6/A StrtonSmCpVlIns SB 83.12 -1.4 -3.7 +9.1/B TtlRetBdIns CI 10.27 -.6 -2.0 +1.7/A VIIntermTFIns SI 11.41 -.5 -1.6 +1.0/D WstVIIntrmTFIns SI 9.75 -.4 -1.5 +1.4/BStone HarborHYBdIns HY 8.00 +.6 -.6 +2.8/EStralem FundEq d LB 9.87 +.9 -1.9 +7.3/ET. Rowe PriceAfrcMdlEst d MQ 10.20 +.1 +6.0 +1.8/C BCGr LG 103.59 +1.8 +7.6 +16.0/A BCGrAdv b LG 102.11 +1.7 +7.5 +15.7/A BCGrR b LG 98.38 +1.7 +7.4 +15.4/A Bal MA 24.41 +1.5 +.7 +6.4 CATFBd x MC 11.27 -.2 -1.2 +2.6/C CorpInc TW 9.21 -1.0 -3.6 +1.6/D CptlAprc MA 28.49 +.3 +.7 +8.8/A CptlAprcAdv b MA 28.18 +.3 +.7 +8.5/A CptlOpp LB 26.11 +.4 +.2 +11.1/A DivGr LB 43.05 +.3 -.5 +10.1/B DivGrAdv b LB 42.99 +.2 -.6 +9.8/B DivMdCpGr MG 29.95 -.7 +1.9 +9.7/B EMBd d EB 12.02 -1.0 -2.2 +5.5 EMLclCcyBd d XP 6.89 -3.5 +1.3 +3.5/B EMStk d EM 44.87 -3.0 -.3 +9.1/A EmergEurope d MQ 15.36 -7.5 -1.8 +5.4/B EqIdx500 d LB 71.12 +.4 -.4 +10.3/A EqInc LV 32.72 +.8 -1.5 +8.1/B EqIncAdv b LV 32.64 +.7 -1.6 +7.8/C EqIncR b LV 32.57 +.7 -1.7 +7.5/C ErpnStk d ES 21.13 +2.6 +2.1 +2.5/D ExtendedEqMktId d MB 28.25 +.2 +.2 +8.6/B FinclSvcs SF 28.75 +.8 +2.7 +11.3/B GNMA GI 8.95 -.5 -1.4 +.5/A GeorgiaTFBd x SL 11.26 -.1 -1.2 +2.0/B GlbGrStk d WS 26.36 +.5 +3.4 +10.6/A GlbMltSectBd IB 11.28 -.2 -.2 +3.6 GlbRlEstt d GR 20.03 +1.7 -1.4 +2.0/D GlbStk d WS 39.47 -1.0 +3.7 +13.4/A GlbTech ST 17.39 -1.2 +3.3 +21.5/A GrStk LG 65.88 +1.3 +5.2 +14.1/A GrStkAdv b LG 64.36 +1.3 +5.1 +13.8/A GrStkR b LG 62.21 +1.2 +5.0 +13.5/A GrandInc LB 28.49 +.8 +.4 +10.4/A HY d HY 6.59 +.5 -.7 +4.3/B HlthSci SH 71.49 +.3 +1.6 +5.9/B InProtBd IP 11.73 -.1 -.9 +.6/C InsAfrcMdlEst d MQ 7.04 ... +6.0 +2.0/C InsCorPlus CI 10.09 -.5 -1.9 +1.5 InsEMBd d EB 8.72 -1.1 -1.8 +6.5/A InsEMEq d EM 41.00 -3.0 -.2 +9.2/A InsFltngRt d BL 10.02 +.5 +1.5 +3.8/B InsFltngRtF d BL 10.02 +.5 +1.5 +3.7/B InsGlbGrEq d WS 28.62 +.5 +3.6 +10.9/A InsHY d HY 8.78 +.6 -.5 +4.6/A InsIntlBd d IB 9.01 -3.1 +1.5 +3.7 InsIntlCorEq d FB 14.13 +1.6 +1.4 +5.8/A InsIntlGrEq d FG 24.80 -.6 -.3 +5.7/C InsLgCpCorGr LG 40.27 +1.7 +7.6 +16.1/A InsLgCpGr LG 39.53 +2.0 +7.1 +16.5/A InsLgCpVal LV 22.88 +.7 -2.1 +8.4/B InsMdCpEqGr MG 55.99 -1.3 +2.8 +11.7/A InsSmCpStk SG 24.15 -.1 +1.8 +10.4/C InsUSStructRsrc LB 12.95 +.4 +.2 +11.2/A IntlBd d IB 9.13 -2.5 +1.3 +3.2/A IntlDiscv d FR 72.84 -.3 +2.0 +12.6/A IntlEqIdx d FB 14.56 +1.5 +.8 +5.3/B IntlStk d FG 18.60 -.6 -.4 +5.6/C IntlStkAdv m FG 18.65 -.6 -.5 +5.4/D IntlValEq d FV 15.16 +1.5 +.3 +2.8/D IntlValEqAdv m FV 15.41 +1.4 +.1 +2.6/D IntlValEqR m FV 15.20 +1.5 +.1 +2.3/E Japan d JS 15.57 -1.5 +3.0 +14.8/A LatinAmerica d LS 25.19 -3.3 +2.6 +7.8/A MdCpGr MG 89.48 -1.2 +2.8 +11.1/A MdCpGrAdv b MG 86.81 -1.2 +2.7 +10.8/B MdCpGrR b MG 84.23 -1.2 +2.6 +10.5/B MdCpVal MV 30.78 +1.9 +1.3 +9.5/A MdCpValAdv b MV 30.63 +1.9 +1.2 +9.2/A MdCpValR b MV 30.14 +1.9 +1.1 +8.9/A MediaTeleCms SC 99.28 -.8 +2.9 +15.9/A MrylndShTrTFBd x SS 5.13 -.2 -.3 +.3/D MrylndTFBd x SL 10.55 -.2 -1.0 +2.4/A NJTFBd x MJ 11.79 -.1 -1.0 +2.5/B NYTFBd x MY 11.37 -.2 -1.0 +2.4/B NewAmericaGr LG 50.80 +1.3 +5.8 +14.1/A NewAmericaGrAdv b LG 49.69 +1.3 +5.7 +13.7/A NewAsia d PJ 19.37 -1.9 -1.0 +7.1/B NewEra SN 36.72 +5.2 +.6 +2.3/C NewHorizons SG 55.50 -.6 +5.6 +14.3/A NewInc CI 9.20 -.7 -2.1 +1.0/C OverseasStk d FB 11.46 +1.6 +1.3 +5.7/A PersonalStrBal MA 24.21 +1.1 +1.1 +6.5 PersonalStrGr AL 34.40 +1.7 +1.7 +7.9 PersonalStrInc CA 19.55 +.6 +.6 +5.1 QMUSSmCpGrEq d SG 35.40 -.5 +1.5 +10.1/C RlAsts d IH 11.48 +2.9 -1.8 +2.6/D RlEstt d SR 26.87 +1.5 -5.8 +3.2/C RlEsttAdv m SR 27.21 +1.5 -5.9 +2.9/C Rtr2005 TA 13.59 +.4 -.4 +4.1 Rtr2005Adv b TA 13.54 +.5 -.4 +3.9 Rtr2005R b TA 13.61 +.4 -.5 +3.6 Rtr2010 TA 18.23 +.6 -.3 +4.5 Rtr2010Adv b TA 18.13 +.6 -.4 +4.3 Rtr2010R b TA 18.02 +.6 -.4 +4.0 Rtr2015 TD 14.97 +.8 -.1 +5.1 Rtr2015Adv b TD 14.92 +.8 -.1 +4.8 Rtr2015R b TD 14.77 +.8 -.3 +4.5 Rtr2020 TE 22.59 +1.0 +.2 +5.8 Rtr2020Adv b TE 22.41 +.9 +.1 +5.5 Rtr2020R b TE 22.20 +1.0 ... +5.3 Rtr2025 TG 17.67 +1.2 +.5 +6.4 Rtr2025Adv b TG 17.57 +1.2 +.4 +6.1 Rtr2025R b TG 17.39 +1.2 +.3 +5.9 Rtr2030 TH 26.11 +1.4 +.7 +7.0 Rtr2030Adv b TH 25.87 +1.3 +.6 +6.7 Rtr2030R b TH 25.65 +1.3 +.5 +6.4 Rtr2035 TI 19.15 +1.5 +.9 +7.4 Rtr2035Adv b TI 19.04 +1.5 +.8 +7.1 Rtr2035R b TI 18.82 +1.5 +.7 +6.8 Rtr2040 TJ 27.54 +1.7 +1.1 +7.7 Rtr2040Adv b TJ 27.28 +1.6 +1.0 +7.4 Rtr2040R b TJ 27.09 +1.6 +1.0 +7.2 Rtr2045 TK 18.70 +1.7 +1.2 +7.9 Rtr2045Adv b TK 18.57 +1.7 +1.1 +7.6 Rtr2045R b TK 18.36 +1.7 +1.0 +7.4 Rtr2050 TN 15.71 +1.7 +1.2 +7.9 Rtr2050Adv b TN 15.57 +1.7 +1.2 +7.6 Rtr2050R b TN 15.43 +1.7 +1.1 +7.3 Rtr2055 TL 15.77 +1.7 +1.2 +7.9 Rtr2055Adv b TL 15.67 +1.8 +1.2 +7.6 RtrBal CA 15.31 +.6 -.2 +4.1 RtrBalAdv b CA 15.32 +.6 -.2 +3.9 RtrBalR b CA 15.31 +.6 -.3 +3.6 SciandTech ST 47.87 -.1 +5.3 +18.5/B SciandTechAdv b ST 47.24 -.2 +5.2 +18.3/C ShrtTrmBd CS 4.65 -.1 -.2 +.8/C SmCpStk SG 48.55 -.1 +1.8 +10.2/C SmCpStkAdv b SG 48.06 -.1 +1.7 +9.9/C SmCpVal d SB 49.19 +3.3 +.3 +11.4 SmCpValAdv m SB 48.88 +3.2 +.1 +11.1 SpectrumGr LG 24.73 +.6 +1.5 +9.5/D SpectrumInc MU 12.47 -.7 -1.2 +3.3/B SpectrumIntl d FB 14.71 +1.6 +.8 +5.1 SummitMnIncInv x ML 11.67 -.2 -1.2 +2.7/B SummitMnIntrInv x MI 11.62 -.1 -1.2 +1.8/B TFHY x HM 11.85 ... -.5 +3.6/C TFInc x ML 9.92 -.1 -1.0 +2.3/C TFIncAdv x ML 9.93 -.1 -1.1 +2.0/D TFShrtInterm x MS 5.49 -.3 -.7 +.5/C TtlEqMktIdx d LB 30.00 +.2 -.4 +10.0/B TxEfficientEq d LG 30.16 +.4 +4.5 +11.7/B USBdEnhIdx d CI 10.66 -.7 -2.2 +1.1/C USLgCpCor LB 23.88 +.8 +.3 +10.7/A USTrsInterm GI 5.53 -.9 -2.2 -.2/D USTrsLngTrm GL 12.03 -2.0 -5.4 +.2/E VITFBd x SL 11.77 -.1 -.9 +2.4/A Val LV 36.53 ... -2.1 +7.6/C ValAdv b LV 35.97 ... -2.2 +7.3/CTCMSmCpGr SG 34.11 -.1 +1.6 +12.0/ATCWCorFIIns CI 10.70 -.6 -2.1 +.6 CorFIN b CI 10.67 -.6 -2.2 +.3 EMIncIns EB 8.22 -.8 -2.6 +5.7 RltvVlDivAprcI LV 19.09 +2.5 +.4 +7.0 RltvVlDivAprcN b LV 19.42 +2.4 +.3 +6.7 RltvVlLgCpIns LV 21.41 +1.7 -1.6 +7.0 RltvVlMidCpI MV 25.35 +3.0 +.8 +8.7 SelEqsI LG 26.74 +4.2 +7.3 +11.8 SelEqsN b LG 24.28 +4.1 +7.1 +11.5 TtlRetBdI CI 9.67 -.6 -2.0 +.8 TtlRetBdN b CI 9.96 -.6 -2.0 +.5TETON WestwoodEqAAA b LB 12.96 +.2 -1.4 +8.7/C MightyMitesAAA m SB 27.37 -.1 -2.4 +9.1/BTIAA-CREFBdIdxIns CI 10.48 -.7 -2.3 +.9/D BdIns CI 10.08 -.7 -2.0 +1.8/A BdPlusIns CI 10.15 -.6 -1.8 +2.0/A BdPlusRet CI 10.16 -.7 -1.9 +1.7/A BdPlusRetail b CI 10.17 -.6 -1.9 +1.7/A BdRet CI 10.26 -.7 -2.1 +1.6/B BdRetail b CI 10.25 -.7 -2.2 +1.5/B EnhIntlEqIdxIns FB 8.25 +1.2 +.1 +5.0/B EnhLCGrIdxIns LG 13.75 +.2 +1.5 +13.3/A EnhLCValIdxIns LV 10.06 +.2 -3.0 +7.0/C EqIdxIns LB 19.60 +.4 -.3 +10.2/A EqIdxRet LB 19.88 +.4 -.4 +9.9/B EqIdxRetail b LB 19.95 +.4 -.3 +9.9/B GrIncIns LG 14.40 +.3 +1.0 +10.8/C GrIncPrem b LG 14.42 +.4 +1.0 +10.6/C GrIncRet LG 14.65 +.4 +.9 +10.5/C GrIncRetail b LG 19.23 +.4 +1.0 +10.5/C HYIns HY 9.57 +.5 -.6 +4.2/B HYRet HY 9.58 +.5 -.6 +4.0/B HYRetail b HY 9.62 +.5 -.6 +4.0/B InLinkedBdIns IP 11.27 -.1 -.6 +.4/D InLinkedBdRet IP 11.34 -.2 -.8 +.1/E InLinkedBdRtl b IP 10.98 -.2 -.8 .../E IntlEqIdxIns FB 20.33 +1.5 +.8 +5.1/B IntlEqIdxPrem b FB 20.28 +1.6 +.7 +4.9/B IntlEqIdxRet FB 20.77 +1.5 +.7 +4.8/C IntlEqIns FG 13.32 +1.4 +.2 +6.0/C IntlEqPrem b FG 13.29 +1.5 +.2 +5.8/C IntlEqRet FG 13.79 +1.4 +.1 +5.7/C IntlEqRetail b FG 8.80 +1.4 +.1 +5.7/C Lfcycl2010Rtr TA 13.58 -.1 -.5 +4.7/A Lfcycl2015Rtr TD 12.27 -.1 -.5 +5.1/A Lfcycl2020Rtr TE 12.98 -.1 -.5 +5.6/A Lfcycl2025Rtr TG 13.43 ... -.3 +6.2/A Lfcycl2030Rtr TH 13.80 +.1 -.1 +6.8/A Lfcycl2035Rtr TI 14.32 +.1 -.1 +7.4/B Lfcycl2040I TJ 10.99 +.2 +.2 +8.2/A Lfcycl2040Rtr TJ 14.82 +.2 +.1 +7.9/A Lfcycl2045Rtr TK 12.60 +.3 +.2 +8.3/A LfcyclId2010I TA 14.92 -.1 -.9 +4.2/B LfcyclId2020I TE 16.48 ... -.7 +5.2/A LfcyclId2025I TG 17.34 +.1 -.6 +5.8/B LfcyclId2035I TI 19.10 +.2 -.4 +7.0/B LfcyclId2040I TJ 19.73 +.4 -.2 +7.7/B LfcyclId2045I TK 19.85 +.4 -.2 +8.0/A LfcyclRtIncRtr RI 11.56 -.2 -.6 +4.5/A LgCpGrIdxIns LG 29.34 +.3 +1.8 +12.8/B LgCpGrIdxRet LG 29.54 +.3 +1.7 +12.5/B LgCpGrIns LG 20.82 +1.1 +4.9 +13.5/A LgCpGrRet LG 20.70 +1.1 +4.9 +13.2/A LgCpGrRetail b LG 20.76 +1.1 +4.8 +13.1/A LgCpValIdxIns LV 19.10 +.3 -2.6 +7.6/C LgCpValIdxRet LV 19.41 +.3 -2.6 +7.3/C LgCpValIns LV 18.61 +.4 -2.3 +6.7/D LgCpValPrem b LV 18.57 +.4 -2.3 +6.6/D LgCpValRet LV 18.54 +.4 -2.3 +6.5/D LgCpValRetail b LV 17.85 +.3 -2.4 +6.4/D MdCpGrI MG 22.88 -.3 +1.6 +7.5/D MdCpGrP b MG 22.74 -.3 +1.5 +7.4/D MdCpGrRtl b MG 22.20 -.3 +1.4 +7.2/D MdCpGrRtr MG 22.23 -.3 +1.5 +7.3/D MdCpValI MV 23.38 +.9 -.3 +6.3/C MdCpValP b MV 23.33 +.9 -.3 +6.2/C MdCpValRtl b MV 22.79 +.9 -.4 +6.0/D MdCpValRtr MV 23.24 +.9 -.3 +6.1/D MgdAllcRtl b MA 12.78 ... -.5 +6.1/B RlEsttSecI SR 14.75 +.7 -4.7 +5.4/A RlEsttSecP b SR 14.76 +.7 -4.7 +5.2/A RlEsttSecRtl b SR 14.63 +.6 -4.9 +5.1/A RlEsttSecRtr SR 15.35 +.7 -4.8 +5.1/A SP500IdxI LB 29.49 +.4 -.4 +10.5/A SP500IdxRtr LB 29.30 +.4 -.5 +10.2/A SclChEqI LB 19.18 +.2 ... +10.0/B SclChEqP b LB 19.11 +.2 -.1 +9.8/B SclChEqRtl b LB 17.22 +.2 -.1 +9.7/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page Continued on next page MONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018

PAGE 48

SclChEqRtr LB 19.46 +.2 -.1 +9.7/B ShrtTrmBdI CS 10.22 -.1 -.1 +1.3/B ShrtTrmBdRtl b CS 10.23 -.1 -.2 +1.0/B ShrtTrmBdRtr CS 10.23 -.1 -.2 +1.1/B SmCpBlndIdxI SB 21.46 +.9 +.8 +9.9/A SmCpBlndIdxRtr SB 21.54 +.8 +.7 +9.6/B SmCpEqI SG 18.89 -.4 -1.1 +10.0/C SmCpEqP b SG 18.78 -.5 -1.2 +9.8/C SmCpEqRtl b SG 18.22 -.5 -1.2 +9.7/C SmCpEqRtr SG 18.41 -.5 -1.2 +9.7/C TEBdR b MI 10.21 -.4 -1.4 +1.2/DThe Investment HouseInvmHouseGr LG 33.43 +1.2 +2.5 +14.1/AThird AvenueRlEsttValIns d GR 33.70 +.8 -1.8 +5.5 SmCpValIns d SB 21.91 +4.3 +5.3 +9.1 ValIns d WS 50.67 +2.9 +1.7 +5.5ThompsonBd CS 11.45 +.3 +1.1 +3.7/A LgCp LB 65.53 +1.2 -2.5 +7.6/DThornburgCALtdTrmMnA m SS 13.43 -.3 -1.1 +.4/C CorGrA m LG 36.59 +1.6 +7.6 +8.9/E DevWldR6 EM 21.09 -1.7 -2.2 +4.4/D IntermMnA m MI 13.82 -.3 -1.4 +1.2/D IntermMnC m MI 13.84 -.3 -1.5 +.9/E IntlValA m FB 24.10 +.8 -1.6 +3.4/D IntlValC m FB 21.32 +.7 -1.9 +2.7/E IntlValI FB 24.90 +.8 -1.5 +3.8/D InvmIncBldrA m IH 21.59 +2.1 -.4 +3.5/C InvmIncBldrC m IH 21.57 +2.0 -.7 +2.8/D LtdTrmIncA m CS 13.20 -.2 -.7 +1.3/B LtdTrmIncC m CS 13.18 -.2 -.8 +1.1/B LtdTrmIncI CS 13.20 -.2 -.7 +1.6/A LtdTrmMnA m MS 14.10 -.3 -.9 +.6/C LtdTrmMnC m MS 14.13 -.3 -1.0 +.4/D LtdTrmMnI MS 14.10 -.3 -.8 +.9/B LtdTrmUSGvtA m GS 12.74 -.4 -.9 +.1/C NewMxcIntermMnA m SI 12.98 -.2 -.8 +.8/D ValA m LB 67.19 +1.3 -.5 +8.5/C ValC m LB 61.45 +1.2 -.8 +7.7/D ValI LB 69.17 +1.3 -.4 +9.0/CThriventBalIncPlusA m CA 13.27 +1.6 +.5 +4.4 BalIncPlusS CA 13.24 +1.6 +.6 +4.7 DiversIncPlusA m CA 7.36 +.9 +.1 +3.8 HYA m HY 4.74 +.5 -.7 +3.6 IncA m TW 8.89 -.5 -2.8 +1.7 LgCpGrA m LG 10.97 +3.3 +7.1 +10.9 LgCpStkA m WS 27.88 +4.1 +2.8 +7.2 LgCpStkS WS 28.14 +4.1 +2.9 +7.6 LgCpValA m LV 22.71 +4.1 +.1 +8.8 LgCpValS LV 22.86 +4.2 +.3 +9.3 LtdMatBdA b CS 12.36 +.1 -.1 +1.3 MidCpStkA m MB 25.23 +1.6 -.3 +13.7 MidCpStkS MB 28.44 +1.6 -.2 +14.1 MnBdA m ML 11.07 -.3 -1.6 +1.6 OppIncPlusA m MU 10.11 ... -.6 +2.5 OppIncPlusS MU 10.11 ... -.5 +2.8 SmCpStkA m SG 21.99 +3.8 +1.9 +12.7TimothyPlanSmCpValA m SB 19.54 +.6 +.5 +9.2/BTocquevilleDelaeld b SV 21.72 -1.8 -4.0 +1.0/E Gold m SP 34.85 +1.6 -5.2 +2.5/C IntlVal b FB 17.40 -.1 -.7 +6.7/A Opp b MG 26.96 -1.9 +5.7 +7.9/C Tocqueville b LB 35.48 +.9 -3.1 +7.5/DTorrayTorray LV 48.21 +1.2 -2.5 +6.9/CTouchstoneActvBdA m CI 10.07 -.9 -2.6 +1.1/C ActvBdY CI 10.07 -.9 -2.4 +1.4/B BalancedA m MA 21.24 -.2 -1.0 +6.6/A DynGlbAllcA m IH 12.60 +.2 +.5 +3.5/C FlexIncA m MU 10.77 -.1 -1.1 +3.2/B FlexIncC m MU 10.62 -.3 -1.3 +2.5/C FlexIncY MU 10.80 -.2 -1.0 +3.5/B FocedY LB 43.07 -1.0 -.8 +7.4/D GrOppsIns LG 34.26 +.5 +3.3 +8.3/E HYY HY 8.38 +.5 -.8 +2.7/E IntlEqA m FB 18.42 -1.0 -5.1 +4.7/C IntlSmCpY FR 18.85 +.6 -.3 +5.5/E LargeCpFocA m LB 42.61 +.8 +.7 +10.8/A MergerArbtrgIns NE 10.43 -.3 -1.5 +2.1/B MergerArbtrgY NE 10.37 -.3 -1.5 +2.0/B MidCpGrA m MG 28.46 +1.5 +4.8 +9.4/B MidCpGrC m MG 18.52 +1.4 +4.5 +8.6/C MidCpGrIns MG 29.76 +1.5 +4.9 +9.8/B MidCpGrY MG 29.51 +1.5 +4.9 +9.7/B MidCpValIns MV 18.22 +.7 -5.0 +8.0/B MidCpY MB 32.79 ... +.9 +9.2/A PrmYldEqY LV 9.18 -.9 -2.3 +4.5/E SdCptlInsGr LG 23.03 +2.0 +11.9 +11.1/C SdCptlSelGrA m LG 15.43 +2.0 +11.7 +10.7/C SdCptlSelGrC m LG 14.14 +1.9 +11.4 +9.8/D SdCptlSelGrY LG 16.28 +2.0 +11.8 +10.9/C SdCptlSelGrZ b LG 15.45 +2.0 +11.7 +10.7/C SmCpGrY SG 6.56 ... +1.2 +1.8/E SmCpIns SB 14.92 -1.5 -1.1 .../E SmCpValA m SV 25.79 +.5 -3.7 +3.8/E SmCpValOppsY SB 18.96 +1.7 +.3 +1.2/E SmCpY SB 14.97 -1.5 -1.1 -.1/E SmallComA m SG 5.28 +1.3 +1.1 +10.1/C SmallComC m SG 3.08 +1.0 +.7 +9.2/D SstnbtyIpcEqA m WS 22.18 +.6 -1.0 +7.1/C SstnbtyIpcEqY WS 22.92 +.7 -.9 +7.3/C TtlRetBdIns CI 9.85 -.6 -1.7 +1.3/B UlShrtDrFIA m UB 9.25 ... +.3 +1.1/C UlShrtDrFIY UB 9.25 +.2 +.4 +1.3/B UlShrtDrFIZ b UB 9.25 ... +.3 +1.1/C ValIns LV 9.82 +1.4 -1.6 +7.1/C ValY LV 9.84 +1.4 -1.8 +6.9/DTowleDeep Val d SV 17.15 +.8 -8.5 +10.2/ATransamericaAsAlCnsrvA m CA 11.01 -.2 -.7 +3.8/C AsAlCnsrvC m CA 10.91 -.3 -1.0 +3.0/D AsAlGrA m XM 15.21 +.7 +.2 +7.7/B AsAlGrC m XM 14.74 +.6 -.1 +6.9/C AsAlModA m CA 12.01 ... -.5 +4.7/A AsAlModC m CA 11.97 -.1 -.8 +3.9/C AsAlModGrA m MA 13.37 +.3 -.1 +6.0/B AsAlModGrC m MA 13.33 +.2 -.4 +5.2/C CptlGrA m LG 25.70 -.1 +9.6 +16.4/A FlexIncA m CI 9.09 -.3 -1.0 +2.3/A HYBdA m HY 9.05 +.6 -.3 +4.0/C MltMgdBalA m MA 27.35 -.3 -1.9 +5.8/B SMPValA m MV 26.86 -.3 -1.6 +9.2/ATributary FundsSmCoIns SB 28.21 ... -.9 +10.0/ATrust For Credit UniUnsShrtDrTCU GS 9.50 -.1 -.5 +.2/B UnsUlShDrGvtTCU UB 9.40 ... +.1 +.3/ETweedy, BrowneGlbVal d FV 29.18 +4.6 +2.4 +5.3/A GlbVlIICyUnHdg d FV 16.13 +3.3 +2.7 +4.8/B Val WS 23.88 +2.9 +.1 +5.6/D WldwdHDvYldVl d WS 10.60 +3.5 +2.6 +5.2/DU.S. Global InvestorGlbRes b SN 5.92 +.7 -2.8 +1.2/C GoldPrcMtls b SP 7.44 +3.3 -6.5 +9.0/A WldPrecMnral b SP 4.21 -2.1 -10.2 +7.5/AUBSGlbAllcA m IH 12.17 -.2 ... +4.2/B GlbAllcC m IH 11.85 -.3 -.3 +3.4/C GlbAllcP IH 12.43 -.2 ... +4.4/B USAllcA m MA 48.20 -.5 -1.4 +6.1/B USAllcC m MA 46.34 -.6 -1.6 +5.4/C USSmCpGrP SG 20.79 +.3 +4.8 +8.6/DUBS PACEAltStrsInvmsP AM 10.81 +.9 -.2 +.4 GlbFIInvmsP IB 9.97 -1.3 -.3 +1.6/D IntermFIInvmsP CI 11.90 -.8 -2.5 +.7/D IntlEMEqInvP EM 14.53 -1.2 -.1 +3.6/D IntlEqInvmsP FB 17.08 +1.5 +.8 +5.9/A LgCoGrEqInvmsP LG 26.13 -.3 +2.2 +10.9/C LgCoValEqInvmsA m LV 22.97 +.8 -2.5 +7.6/C LgCoValEqInvmsP LV 22.91 +.9 -2.4 +7.9/B MnFIInvmsP MI 12.65 -.4 -1.7 +1.8/B MrBckScFIInvmsP CI 12.37 -.5 -2.2 +.9/D SMCoGrEqInvmsP SG 19.13 -.3 +5.5 +8.3/D SMCoValEqInvmsP SB 20.23 +.4 -2.3 +7.3/D StrFIInvmsP CI 13.32 -.9 -2.3 +1.7/AUSA MutualsViceInv b LB 31.64 -2.1 -2.1 +10.9/AUSAAAgrsGr LG 45.18 +1.1 +3.2 +11.9/B CABd MC 10.87 -.2 -1.0 +2.5/C CptlGr WS 12.38 +.7 -.1 +9.0/A CrnrstnEq WS 15.49 +.5 -.7 +7.5/B CrnrstnMdlyAgrs MA 25.70 ... -1.0 +3.6/E CrnrstnMod CA 14.78 -.1 -1.1 +3.2/D EM EM 19.63 -2.7 -2.4 +5.9/C ExtendedMktIdx MB 19.04 +.2 +.3 +8.2/B FirstStartGr AL 13.67 +.3 -.9 +4.8/D Gr LG 30.30 -.7 -.8 +11.7/B GrInc LB 24.82 +.3 -1.2 +9.2/C GrandTxtr CA 19.41 -.1 -1.1 +6.2/A GvtSec GI 9.51 -.6 -1.5 +.3/B HiInc d HY 8.02 +.5 -.1 +4.1/B Inc CI 12.71 -.7 -2.3 +2.1/A IncStk LV 19.38 +.2 -2.3 +7.9/B IntermTrmBd TW 10.36 -.6 -1.7 +2.3/C Intl FB 33.44 +1.8 +.5 +6.1/A NASDAQ100Idx LG 18.50 +.4 +3.4 +15.1/A NYBd MN 11.69 -.3 -1.0 +2.1/B PrcMtlsMnral SP 12.77 +1.9 -3.9 +2.2/D SP500IdxMbr LB 37.65 +.3 -.5 +10.3/A SP500IdxRwd LB 37.67 +.4 -.4 +10.4/A SciTech ST 27.12 -1.6 +2.5 +14.4/D ShrtTrmBd CS 9.06 ... -.4 +1.4/A SmCpStk SB 17.72 +1.5 +1.0 +6.9/D TEIntermTrm MI 13.07 -.1 -1.2 +2.1/B TELngTrm ML 13.13 -.4 -1.1 +2.7/B TEShrtTrm MS 10.41 +.2 +.1 +.7/B TrgtRet2020 TE 12.73 +.1 -1.0 +4.5/C TrgtRet2030 TH 13.71 +.2 -.9 +5.5/C TrgtRet2040 TJ 14.13 +.4 -.8 +6.3/D TrgtRet2050 TN 14.34 +.5 -.8 +6.6/D TrgtRetInc RI 11.51 -.1 -1.2 +3.1/C TtlRetStr MA 8.28 -1.5 -3.4 -2.9/E UlShrtTrmBd UB 9.92 +.2 +.1 +.9/C VIBd SI 11.10 -.3 -1.3 +2.3/A Val LV 20.74 ... -4.3 +6.0/D WldGr WS 31.83 +.6 -1.4 +7.2/CUndiscovered ManagerBehavioralValA m SV 67.55 +2.2 -1.2 +9.7/A BehavioralValC m SV 63.62 +2.2 -1.3 +9.2/B BehavioralValL SV 69.22 +2.2 -1.0 +10.2/AVALIC Co IAstAllc MA 11.37 -.2 -.1 +5.2/C CorEq LB 22.70 +1.0 -1.1 +9.4/C CptlCnsrvtn CI 9.49 -.8 -2.5 +.7/D DivVal LV 12.42 +.8 -3.6 +9.1/A EmergEcos EM 9.19 -4.0 -1.4 +6.2/C FrgnVal FV 10.86 +2.4 -.3 +2.9/D GlbSclAwrns WS 26.00 +2.5 +.8 +7.4 GlbStr IH 12.23 +1.2 +.5 +2.9/D Gr LG 16.71 +.6 +3.0 +12.2/B GrInc LB 21.76 ... -1.4 +9.4/B GvtSec GI 10.13 -.9 -2.1 +.2/B HlthSci SH 19.61 +.3 +1.5 +5.6/B InProt IP 10.89 -.5 -.8 +1.2/A IntlEqsIdx FB 7.56 +1.6 +.6 +4.6/C IntlGr FG 14.45 +1.0 +3.5 +5.7/C IntlGvtBd IB 11.81 -1.9 -.8 +2.3/C LgCpCor LB 11.54 -.2 -2.7 +8.9/C LgCptlGr LG 14.64 -.3 +1.5 +10.9/C MidCpIdx MB 26.94 -.3 -1.2 +9.1/A MidCpStrGr MG 15.17 -2.2 +1.7 +9.7/B SciTech ST 29.28 -.4 +6.7 +18.3/C SmCp SG 11.02 +.3 +1.1 +7.7/D SmCpIdx SB 21.51 +.8 +.7 +9.5/B SmCpSpecVals SV 13.37 +.2 -1.0 +10.2/A SmMidGr MG 13.36 -1.8 +2.3 +7.8/D StkIdx LB 38.55 +.4 -.5 +10.2/A Val LV 17.76 +.2 -1.8 +6.8/DVALIC Co IICorBd CI 10.92 -.7 -2.5 +1.2/C HYBd HY 7.84 +.6 -.6 +4.2/B IntlOpps FR 21.70 -.5 +3.0 +12.7/A LgCpVal LV 22.43 +1.0 -1.3 +8.5/B MidCpVal MB 22.79 -.5 -1.4 +7.4/B SclyRspnb LB 21.84 ... -.7 +9.8/B SmCpVal SV 15.56 +1.4 -1.0 +7.6/C StrBd MU 11.26 -.4 -2.0 +2.6/CVYClmbCntrnCrS b LB 23.41 -.3 -2.8 +8.8/C TRPDvrsMdCpGrA b MG 10.69 -.7 +1.8 +9.2/B TRPGrEqI LG 97.93 +1.3 +5.1 +14.1/AValue LineAstAllcInv b MA 31.77 -.6 +.7 +7.0/A CorBd b CI 14.45 -.7 -2.5 +.7/D CptlApprctInv b AL 10.32 +1.1 +3.8 +8.9/A LgrCoFocedInv b LG 30.89 +2.2 +7.8 +14.8/A MidCpFoced b MG 19.45 -1.0 +1.4 +11.1/A PremGr b MG 33.38 -.8 +.8 +9.1/B SmCpOppsInv b SG 51.42 -1.1 -.7 +10.0/C TE b ML 9.60 -.5 -1.7 +1.3/EVanEckEMA m EM 18.08 -2.9 -2.0 +5.0 EMY EM 18.37 -2.9 -1.9 +5.4 GlbHardAstsA m SN 36.29 +6.2 -.1 -4.6 GlbHardAstsY SN 37.01 +6.3 ... -4.4 IntlInvsGoldA m SP 9.03 +2.5 -3.7 +7.4 IntlInvsGoldY SP 9.20 +2.4 -3.7 +7.8Vanguard500IdxAdmrl LB 244.73 +.4 -.4 +10.5/A 500IdxInv LB 244.72 +.4 -.4 +10.4/A BalIdxAdmrl MA 34.21 -.1 -1.0 +6.6/A BalIdxIns MA 34.22 -.1 -.9 +6.6/A BalIdxInv MA 34.21 -.1 -1.0 +6.4/A CAITTxExAdm MF 11.52 -.4 -1.3 +2.1/B CAITTxExInv MF 11.52 -.4 -1.4 +2.0/B CALtrmTEAdm MC 11.86 -.4 -1.9 +3.0/B CALtrmTEInv MC 11.86 -.4 -1.9 +2.9/B CnsDscIdxAdmrl CD 83.66 +1.9 +3.9 +11.5/A CnsStpIdxAdmrl CC 64.64 -3.7 -9.8 +4.2/B CnvrtSecInv CV 13.46 +.4 +.6 +2.8/E CptlOppAdmrl LG 153.76 -1.6 +.1 +12.7/B CptlOppInv LG 66.55 -1.6 +.1 +12.6/B CptlValInv LV 13.03 +.5 -2.1 +.9/E DevMIdxAdmrl FB 14.42 +1.5 +.4 +5.7/A DevMIdxIns FB 14.44 +1.5 +.4 +5.7/A DivAprcIdxInv LB 40.05 -.9 -1.4 +9.9/B DivGrInv LB 26.31 +1.3 +.2 +9.4/B DiversEqInv LG 35.43 +.5 +1.4 +9.5/D EMGvtBdIdxAdmrl x EB 19.30 -.8 -2.8 +4.1/C EMSelStkInv EM 22.96 -2.2 +.8 +6.0/C EMStkIdxInAdm EM 38.10 -2.0 ... +4.1/D EMStkIdxInInv EM 29.01 -2.1 -.1 +3.9/D EMStkIdxInPl EM 96.38 -2.0 ... +4.2/D EMStkIdxIns EM 28.97 -2.0 ... +4.1/D EngyAdmrl EE 106.51 +8.4 +5.8 +1.7/A EngyIdxAdmrl EE 50.62 +9.6 +3.1 -1.7/B EngyInv EE 56.77 +8.4 +5.8 +1.6/A EqIncAdmrl LV 75.58 ... -2.5 +9.5/A EqIncInv LV 36.06 ... -2.6 +9.4/A EuStkIdxAd ES 74.34 +2.2 +.9 +4.9/B EuStkIdxInsP ES 141.65 +2.2 +.9 +4.9/B EuStkIdxInstl ES 31.70 +2.2 +.9 +4.9/B EuStkIdxInv ES 31.92 +2.2 +.9 +4.7/B ExplorerAdmrl SG 92.36 +.3 +4.5 +9.8/C ExplorerInv SG 99.22 +.3 +4.4 +9.7/C ExplorerValInv SB 36.59 -.2 -.2 +8.7/B ExtDrTrIdIns GL 33.49 -2.4 -7.1 +.9/A ExtDrTrIdInsPls GL 84.07 -2.4 -7.1 +.9/A ExtMktIdxAdmrl MB 84.85 +.2 +.4 +8.7/B ExtMktIdxIns MB 84.84 +.2 +.4 +8.7/B ExtMktIdxInsPls MB 209.38 +.2 +.4 +8.7/A ExtMktIdxInv MB 84.88 +.2 +.4 +8.6/B FAWexUSIAdmr FB 33.98 +.8 +.4 +5.3/B FAWexUSIInPl FB 114.06 +.8 +.3 +5.3/B FAWexUSIIns FB 107.71 +.8 +.3 +5.3/B FAWexUSIdxInv FB 21.57 +.8 +.3 +5.1/B FAWexUSSCIIn FQ 227.98 +.5 +.4 +7.5/D FAWexUSSCplIInv FQ 45.51 +.5 +.4 +7.4/D FSocialIdxIns LB 17.40 +.6 -.2 +10.7/A FSocialIdxInv LB 17.38 +.5 -.2 +10.6/A FinclsIdxAdmrl SF 34.68 -.3 -.8 +14.3/A GNMAAdmrl GI 10.20 -.4 -1.5 +.9/A GNMAInv GI 10.20 -.5 -1.6 +.8/A GlbEqInv WS 31.41 -.1 +.3 +9.1/A GlbMnmVlInv SW 13.53 +.8 ... +8.3/C GlbexUSRlEIAdmr d GR 37.11 +.9 +1.3 +5.2/A GlbexUSRlEIdIns d GR 123.62 +.9 +1.3 +5.2/A GlbexUSRlEIdInv d GR 24.49 +.9 +1.2 +5.0/A GrIdxAdmrl LG 73.23 +.3 +1.5 +11.2/C GrIdxIns LG 73.23 +.3 +1.5 +11.2/C GrIdxInv LG 73.23 +.3 +1.4 +11.1/C GrandIncAdmrl LB 76.92 +.4 -.2 +10.7/A GrandIncInv LB 47.11 +.4 -.3 +10.5/A HCAdmrl SH 82.72 -2.3 -2.1 +3.3/C HCIdxAdmrl SH 77.46 +1.0 +.7 +6.8/A HCInv SH 196.14 -2.3 -2.1 +3.2/C HYCorpAdmrl HY 5.76 +.4 -1.0 +4.2/B HYCorpInv HY 5.76 +.4 -1.0 +4.1/B HYTE ML 11.15 -.3 -1.3 +3.5/A HYTEAdmrl ML 11.15 -.3 -1.3 +3.6/A HiDivYldIdxInv LV 32.71 +.1 -2.8 +9.2/A ITIdxAdmrl ST 87.50 -.1 +4.0 +18.1/C InTrBdIdxAdmrl CI 10.93 -1.0 -2.9 +.9/D InTrBdIdxIns CI 10.93 -.9 -2.9 +.9/C InTrBdIdxInsPls CI 10.93 -.9 -2.9 +.9/C InTrBdIdxInv CI 10.93 -1.0 -2.9 +.8/D InTrCrpBdIAdmrl x TW 22.51 -.9 -3.3 +1.9/D InTrCrpBdIIns x TW 27.81 -.9 -3.3 +1.9/D InTrInGdAdm TW 9.40 -.8 -2.6 +1.6/D InTrInGdInv TW 9.40 -.8 -2.6 +1.5/D InTrTEAdmrl MI 13.80 -.3 -1.4 +2.0/B InTrTEInv MI 13.80 -.4 -1.4 +1.9/B InTrTrsAdmrl GI 10.75 -.9 -2.2 +.2/B InTrTrsIdxAd x GI 21.02 -.8 -2.0 +.2/C InTrTrsIdxIns x GI 26.08 -.9 -2.0 +.2/B InTrTrsInv GI 10.75 -.9 -2.2 +.1/C IndtlsIdxAdmrl ID 69.55 -2.7 -4.5 +10.5/B InPrtScAdmrl IP 25.26 -.1 -1.0 +.9/B InPrtScIns IP 10.29 -.1 -1.0 +.9/B InPrtScInv IP 12.87 -.1 -1.0 +.8/C InsIdxIns LB 241.55 +.4 -.4 +10.5/A InsIdxInsPlus LB 241.56 +.4 -.4 +10.6/A InsTrgRt2020Ins TE 22.42 +.1 -.5 NA InsTtlSMIInPls LB 58.94 +.4 -.2 +10.2/A InsTtlSMIIns LB 58.94 +.4 -.2 +10.2/A IntlExplorerInv FR 21.47 +.3 +.8 +10.4/B IntlGrAdmrl FG 98.60 -.2 +3.2 +10.8/A IntlGrInv FG 30.98 -.2 +3.1 +10.7/A IntlValInv FV 39.87 +.6 ... +4.6/B LTBdIdInsPls CL 13.41 -2.0 -5.7 +2.2/C LTBdIdxIns CL 13.41 -2.0 -5.7 +2.2/D LTBdIdxInv CL 13.41 -2.0 -5.7 +2.1/D LTCrpBdIdxIns x TW 29.50 -1.9 -6.1 +3.4/A LTInGrdAdm TW 9.81 -2.0 -6.3 +3.3/A LTInGrdInv TW 9.81 -2.0 -6.3 +3.2/A LTTE ML 11.33 -.4 -1.8 +2.9/B LTTEAdmrl ML 11.33 -.4 -1.8 +3.0/A LTTrsAdmrl GL 11.61 -2.0 -5.5 +.6/B LTTrsIdxIns x GL 31.21 -2.0 -5.4 +.6/A LTTrsInv GL 11.61 -2.0 -5.6 +.5/C LfStrCnsrGrInv CA 19.74 -.1 -.8 +4.3/B LfStrGrInv AL 33.59 +.3 -.2 +7.1/B LfStrIncInv XY 15.33 -.3 -1.1 +2.9/B LfStrModGrInv MA 27.01 +.1 -.5 +5.8/B LgCpIdxAdmrl LB 61.41 +.4 -.3 +10.4/A LgCpIdxIns LB 252.76 +.4 -.3 +10.4/A LgCpIdxInv LB 49.11 +.3 -.4 +10.2/A LtdTrmTE MS 10.79 -.1 -.4 +.8/B LtdTrmTEAdmrl MS 10.79 -.1 -.3 +.9/A MATEInv MT 10.53 -.5 -2.0 +2.4/A MCpGrIdxAdm MG 55.33 -.8 +.8 +7.3/D MCpGrIdxInv MG 50.54 -.8 +.8 +7.1/D MCpVlIdxAdm MV 56.91 +.4 -1.0 +8.6/A MCpVlIdxInv MV 43.25 +.4 -1.0 +8.4/B MatlsIdxAdmrl SN 65.96 +.5 -4.9 +7.4/A MdCpGrInv MG 27.56 +.3 +4.4 +6.8/D MdCpIdxAdmrl MB 190.66 -.2 -.1 +8.0/B MdCpIdxIns MB 42.12 -.1 -.1 +8.0/B MdCpIdxInsPlus MB 207.72 -.2 -.1 +8.0/B MdCpIdxInv MB 42.03 -.2 -.2 +7.8/B MegaCpIdxIns LB 179.39 +.5 -.3 +10.9/A MegaCpValIdxIns LV 147.44 +.5 -2.0 +9.7/A MgdPayoutInv MA 18.84 +.2 -.2 +5.3/C MktNetrlIns NE 11.64 -1.2 +.3 +1.5/C MktNetrlInv NE 11.69 -1.2 +.3 +1.4/C MorganGrAdmrl LG 93.99 +.5 +3.6 +12.5/B MorganGrInv LG 30.30 +.4 +3.6 +12.4/B MrtBckScIdxAdmr x GI 20.45 -.5 -1.7 +.8/A NJLTmTEAdm MJ 11.81 -.3 -1.6 +3.5/A NJLTmTEInv MJ 11.81 -.3 -1.7 +3.4/A NYLTmTEAdm MY 11.42 -.4 -1.9 +2.7/A NYLTmTEInv MY 11.42 -.4 -2.0 +2.6/B OhioLngTrmTE MO 12.25 -.5 -1.9 +2.9/A PALTmTEAdm MP 11.28 -.4 -1.7 +3.0/A PALTmTEInv MP 11.28 -.4 -1.7 +2.9/A PacStkIdxAdmrl DP 90.61 +.4 +.9 +7.6/D PacStkIdxIns DP 13.86 +.4 +.9 +7.6/D PacStkIdxInv DP 13.96 +.4 +.8 +7.4/E PrcMtlsMngInv SP 9.82 +2.5 -7.0 +2.2/D PrmCpAdmrl LG 135.15 -.5 +1.2 +13.5/A PrmCpCorInv LG 26.57 -1.0 -1.2 +11.8/B PrmCpInv LG 130.36 -.5 +1.1 +13.4/A RlEstIdxAdmrl SR 107.89 +.9 -7.3 +3.1/C RlEstIdxInstl SR 16.70 +.8 -7.3 +3.1/C RlEstIdxInv SR 25.29 +.8 -7.4 +3.0/C Rsl1000GrIdxIns LG 269.07 +.3 +1.7 +12.8/B Rsl1000IdxIns LB 235.40 +.3 -.4 +10.1/B Rsl1000VlIdxIns LV 205.40 +.3 -2.5 +7.5/C Rsl2000GrIdxIns SG 263.86 +.1 +2.4 +10.0/C Rsl2000IdxIns SB 235.44 +.9 +.8 +9.7/A Rsl2000VlIdxIns SV 212.82 +1.7 -.9 +9.3/B Rsl3000IdxIns LB 235.41 +.4 -.3 +10.1/B SCpGrIdxAdm SG 57.80 +.3 +2.4 +9.0/D SCpGrIdxI SG 46.29 +.3 +2.4 +9.0/D SCpGrIdxInv SG 46.23 +.2 +2.3 +8.9/D SCpValIdxAdm SV 55.82 +.4 -1.7 +8.6/B SCpValIdxI SV 31.20 +.4 -1.7 +8.6/B SCpValIdxInv SV 31.14 +.4 -1.7 +8.4/B SPMC400GrIdxIns MG 265.70 -1.1 +.2 +10.3/B SPMC400IdxIns MB 251.64 -.3 -1.1 +9.3/A SPMC400VlIdxIns MV 237.96 +.6 -2.4 +8.1/B SPSC600IdxIns SB 284.55 +1.0 +1.6 +12.0/A STBdIdxAdmrl CS 10.23 -.3 -.8 +.6/D STBdIdxIns CS 10.23 -.3 -.8 +.6/D STBdIdxInsPlus CS 10.23 -.3 -.8 +.6/C STBdIdxInv CS 10.23 -.3 -.9 +.5/D STCpBdIdxAdm x CS 21.23 -.1 -.9 +1.3/A STCpBdIdxI x CS 25.99 -.1 -.9 +1.4/A STFederalAdmrl GS 10.50 -.2 -.6 +.5/A STFederalInv GS 10.50 -.2 -.6 +.4/A STInfPrScIdAdmr IP 24.51 ... +.2 +.8/C STInfPrScIdIns IP 24.53 ... +.2 +.9/B STInfPrScIdxInv IP 24.48 ... +.2 +.8/C STInvmGrdAdmrl CS 10.46 -.3 -.8 +1.3/A STInvmGrdIns CS 10.46 -.3 -.8 +1.4/A STInvmGrdInv CS 10.46 -.3 -.8 +1.2/B STTE MS 15.68 ... +.2 +.6/C STTEAdmrl MS 15.68 ... +.3 +.7/B STTrsAdmrl GS 10.43 -.3 -.5 +.3/A STTrsInv GS 10.43 -.3 -.5 +.2/B STTrsdxAdm x GS 19.94 -.2 -.4 +.2/B STTrsdxIns x GS 25.05 -.2 -.3 +.3/B SeledValInv MV 29.65 -.9 -5.2 +7.4/B SmCpIdxAdmrl SB 70.66 +.3 +.1 +8.8/B SmCpIdxIns SB 70.65 +.3 +.1 +8.8/B SmCpIdxInsPlus SB 203.94 +.3 +.1 +8.8/B SmCptlstIdxInv SB 70.63 +.3 +.1 +8.7/B StarInv MA 26.73 -.1 -.3 +6.7/A StrEqInv MB 33.91 -.6 -.2 +8.3/B StrSmCpEqInv SB 35.73 +.4 +.3 +8.1/C TMCapApAdm LB 136.60 +.4 -.1 +10.7/A TMCapApIns LB 67.88 +.4 -.1 +10.7/A TMSmCpAdm SB 62.53 +1.0 +1.6 +11.8/A TMSmCpI SB 62.67 +1.0 +1.6 +11.8/A TrgtRtr2015Inv TD 15.24 -.1 -.6 +4.4/C TrgtRtr2020Inv TE 31.23 +.1 -.5 +5.3/A TrgtRtr2025Inv TG 18.41 +.1 -.5 +5.9/A TrgtRtr2030Inv TH 33.52 +.2 -.3 +6.5/B TrgtRtr2035Inv TI 20.64 +.3 -.2 +7.0/B TrgtRtr2040Inv TJ 35.72 +.4 -.1 +7.4/B TrgtRtr2045Inv TK 22.47 +.4 -.1 +7.7/B TrgtRtr2050Inv TN 36.16 +.4 -.1 +7.7/B TrgtRtr2055Inv TL 39.18 +.4 -.1 +7.6/C TrgtRtr2060Inv XQ 34.60 +.4 -.1 +7.6/D TrgtRtrIncInv RI 13.42 -.1 -.6 +3.5/B TtBMIdxAdmrl CI 10.41 -.8 -2.3 +1.0/C TtBMIdxIns CI 10.41 -.8 -2.3 +1.0/C TtBMIdxInsPlus CI 10.41 -.8 -2.3 +1.0/C TtBMIdxInv CI 10.41 -.8 -2.3 +.9/D TtInBIdxAdmrl x IB 21.80 -.1 +.8 +2.5/B TtInBIdxIns x IB 32.71 ... +.8 +2.6/B TtInBIdxInv x IB 10.90 -.1 +.7 +2.5/B TtInSIdxAdmrl FB 30.54 +.8 +.3 +5.5/B TtInSIdxIns FB 122.13 +.8 +.3 +5.5/B TtInSIdxInsPlus FB 122.15 +.8 +.4 +5.5/B TtInSIdxInv FB 18.26 +.8 +.4 +5.4/B TtlSMIdxAdmrl LB 66.30 +.4 -.2 +10.2/B TtlSMIdxIns LB 66.31 +.4 -.2 +10.2/A TtlSMIdxInv LB 66.28 +.4 -.3 +10.1/B TtlWldStkIdxIns WS 150.94 +.6 ... +7.9/B TtlWldStkIdxInv WS 30.12 +.5 ... +7.7/B TxMgBalAdmrl CA 30.35 ... -.7 +6.1/A USGrAdmrl LG 99.03 +.3 +4.7 +12.5/B USGrInv LG 38.21 +.3 +4.6 +12.4/B USValInv LV 18.76 +.6 -2.0 +7.9/B UtlsIdxAdmrl SU 57.49 +2.5 -.9 +9.6/A ValIdxAdmrl LV 40.41 +.5 -1.9 +9.7/A ValIdxIns LV 40.40 +.4 -1.9 +9.7/A ValIdxInv LV 40.41 +.4 -1.9 +9.5/A WlngtnAdmrl MA 71.01 +.3 -1.6 +7.2/A WlngtnInv MA 41.12 +.3 -1.6 +7.1/A WlslyIncAdmrl CA 62.98 -.5 -2.9 +4.8/A WlslyIncInv CA 26.00 -.5 -2.9 +4.8/A WndsrAdmrl LV 78.93 +.4 -.1 +8.1/B WndsrIIAdmrl LV 65.80 +1.0 -2.0 +7.4/C WndsrIIInv LV 37.08 +1.0 -2.0 +7.4/C WndsrInv LV 23.40 +.4 -.1 +8.0/BVericimetryUSSCVl SV 19.97 +1.0 -.7 +7.7/CVictoryDiversStkA m LB 18.42 -.6 -3.2 +7.9/D DiversStkI LB 18.38 -.6 -3.1 +8.2/D DiversStkR b LB 18.09 -.6 -3.3 +7.6/D GlbNatrlResA m SN 23.15 +5.3 -2.4 -5.9/E INCrTtlRetBdY CI 9.25 -.7 -1.9 +.8/D INCrforIncA m GS 8.76 -.5 -.9 -.2/D INCrforIncI GS 8.76 -.4 -.8 +.1/C InsDiversStkR LB 10.26 -.6 -3.0 +8.2/D IntgDiscvA m SB 39.73 +.8 -1.1 +11.2/A IntgDiscvY SB 43.18 +.9 -1.0 +11.4/A IntgSmCpValA m SV 38.39 +.4 -3.3 +7.4/C IntgSmCpValY SV 39.50 +.4 -3.3 +7.7/C MndMCpGrA m MG 33.68 -1.9 -2.3 +5.5/E MndMCpGrC m MG 27.31 -2.0 -2.5 +4.8/E MndMCpGrY MG 35.84 -1.9 -2.2 +5.8/E MndrMltCpA m LG 45.06 -.7 -3.2 +9.1/E MndrMltCpC m LG 36.92 -.7 -3.5 +8.3/E RSGrA m LG 20.90 ... +1.5 +11.8/B RSLgCpAlphaA m LB 57.00 +1.1 +.7 +7.8/D RSMidCpGrA m MG 26.21 -.5 +1.7 +7.9/C RSPtnrsA m SB 28.73 +.3 -1.6 +7.5/C RSSciandTechA m ST 22.90 ... +6.2 +22.6/A RSSelGrA m SG 46.64 -1.7 +1.3 +6.7/E RSSmCpEqA m SG 19.89 -.4 +5.3 +11.5/B RSSmCpGrA m SG 85.17 -.4 +5.2 +11.1/B RSValA m MB 26.18 +.5 -.1 +5.3/D SP500IdxA m LB 20.98 +.3 -.6 +9.9/B SophusEMA m EM 23.13 -1.6 +2.7 +8.3/A SycEsVlA m MV 40.54 +2.6 +.1 +10.3 SycEsVlI MV 40.56 +2.6 +.2 +10.7 SycEsVlR b MV 40.04 +2.6 +.1 +10.1 SycmrSmCoOppA m SV 47.14 +3.9 +.9 +12.4 SycmrSmCoOppI SV 47.60 +4.0 +1.0 +12.7 SycmrSmCoOppR b SV 44.34 +3.9 +.8 +12.1 TrvlnIntlSMI FQ 14.74 +.3 +.3 +9.4/BVikingKansasMuncplA m SI 10.53 ... -.9 +1.7/A TFForMontanaA m SI 9.83 -.1 -1.5 +1.5/BVillereBalInv AL 22.94 -.8 +3.7 +3.2/EVirtusCdxMcpVlEqI MV 12.71 +1.3 +.4 +7.7/B CrdxLgCpValEqA m LV 15.48 -.2 -4.4 +6.7/D CrdxLgCpValEqI LV 15.64 -.1 -4.3 +7.0/C CrdxSmCpValEqIn SB 11.64 +1.2 -2.8 +9.1/B DuffPlRlEtSecA m SR 25.09 +1.8 -5.4 +3.5/B GrAllcStrIns AL 9.51 +1.3 -.6 +4.7 IntlEqIns FG 12.21 -.5 +1.0 +8.0/A KARCapitalGrA m LG 17.04 +.4 +5.1 +13.4/A KARMidCapGrA m MG 31.15 +.4 +12.5 +14.3/A KARSmCapCoreA m SG 32.24 -1.2 +4.6 +17.2/A KARSmCapCoreI SG 33.89 -1.2 +4.8 +17.5/A NFDurIncI CS 10.66 -.1 -.4 +1.5/A NFMulSecS/TBdA m CS 4.68 -.2 -.6 +2.0 NFMulSecS/TBdC b CS 4.75 -.2 -.6 +1.8 NFMulSecS/TBdC1 m CS 4.73 -.2 -.8 +1.3 NFTaxExemBdI MI 10.94 -.4 -1.3 +1.8/B NFtMuSectInBdA m MU 10.10 -.5 -1.4 +3.4 NeweetHYA m HY 4.13 +.7 ... +4.1/B RamtEnhCreEqA m LB 18.80 +.7 -7.3 +8.6/C SectTrendA m LB 12.85 +1.5 +.5 +4.3/E SectTrendC m LB 12.63 +1.4 +.2 +3.5/E SeixCorBdIns CI 10.31 -.8 -2.3 +.8/D SeixGrgTEBdIns SI 10.32 -.4 -1.5 +1.9/A SeixHGrdMnBdIns ML 11.62 -.4 -1.7 +2.5/C SeixHYIns HY 8.25 +.7 -.2 +3.5 SeixHiIncI HY 6.39 +.9 -.1 +4.5 SeixInvGrdTEBdI MI 11.45 -.4 -1.5 +1.5/C SeixTtlRetBdI CI 10.09 -.9 -2.5 +.8/D SeixUSGSUSBdI UB 10.01 +.2 +.5 +.8/D SeixUlShrtBdIns UB 9.96 +.3 +.5 +1.2/B SlvnLgCpGrStkA m LG 5.71 +.4 +4.0 +8.6/E StrAllcA m MA 14.94 +.1 +2.7 +4.9/D TactAllcA m MA 9.40 +.1 +2.7 +5.0/C VontForOppsA m FG 34.64 -.2 -2.4 +6.6/B VontForOppsC m FG 33.95 -.2 -2.6 +5.8/C VontForOppsI FG 34.68 -.1 -2.3 +6.9/B VontlGlbOppsA m WS 16.02 -.8 -1.7 +10.4/A VontobelEMOppI EM 11.97 -1.1 -.9 +6.3/CVoyaGNMAIncA m GI 8.20 -.4 -1.4 +.6/A GNMAIncC m GI 8.16 -.5 -1.6 -.1/D GlbEqA m WS 35.60 +.5 -1.2 +5.3/D GlbEqC m WS 33.12 +.4 -1.5 +4.6/E GlbRlEsttA m GR 16.65 +1.5 -3.3 +.9/E HYBdA m HY 7.89 +.4 -.8 +3.9/C IntermBdA m CI 9.81 -.7 -2.1 +1.6/B IntermBdI CI 9.80 -.7 -2.0 +1.9/A LgCpGrA m LG 37.56 -.1 +1.2 +11.4/C LgCpGrI LG 41.55 ... +1.3 +11.8/B MdCpOppsA m MG 22.30 -2.1 -.2 +8.5/C MdCpOppsC m MG 16.72 -2.1 -.4 +7.7/D MltMgrIntlSmCpA m FQ 64.51 -.2 +.5 +9.8/B RlEsttA m SR 14.11 +1.3 -6.8 +2.1/D RlEsttI SR 15.62 +1.3 -6.6 +2.4/D RussiaA m MQ 29.86 -8.2 +.2 +7.6/A SmCoA m SB 14.05 +.4 -1.3 +9.0/B SmCpOppsA m SG 58.08 -.1 -.6 +7.9/DWCMFocIntGrIns d FG 15.94 -.5 +1.3 +8.9/A FocIntGrInv m FG 15.87 -.6 +1.1 +8.6/AWaldenEq LB 21.47 +.1 -.6 +10.1/BWasatch1stSourceInc x CS 9.94 -.2 -.6 +1.0/B CorGr d SG 70.13 -1.5 +2.6 +11.8/A GlbValInv d WS 8.87 +1.8 +.2 +7.1/C HoisingtonUSTrs d GL 15.63 -2.3 -6.5 .../E IntlGrInv d FR 35.76 -.9 +3.9 +9.9/B IntlOppsInv d FR 3.48 -1.7 ... +10.2/B LSInv d LO 12.68 +2.1 -2.6 -2.2/E MicroCp d SG 8.10 +.6 +6.0 +14.1/A MicroCpVal d SG 3.38 +.3 -1.5 +11.7/A SmCpGrInv d SG 45.97 -1.7 +6.0 +9.1/D SmCpVal d SB 7.83 +.8 -1.5 +10.3/A UlGr d SG 22.39 +2.3 +9.2 +15.4/A WldInnovtrInv d SW 21.43 -1.5 +.4 +11.5/BWeitzBal CA 14.16 -.3 -.2 +4.0/B NebraskaTFInc SI 9.73 -.3 -1.2 +.1/E PtnrsIIIOppIns LO 14.30 -2.7 -.9 -.3/E PtnrsValInv LG 30.61 -2.2 -2.7 +.6/E ShrtDrIncIns CS 12.10 -.1 -.4 +1.2/B ValInv LG 42.69 -.5 +.1 +2.8/E sHickory MB 50.11 -2.8 -4.2 +.7/EWells FargoAdjRtGvtA f UB 8.93 ... +.1 +.2/E AdjRtGvtC m UB 8.93 -.1 -.1 -.6/E AdjRtGvtInst UB 8.93 ... +.2 +.5/E AstAllcA f IH 14.36 +.3 -.8 +2.9 AstAllcAdm IH 14.52 +.3 -.8 +3.0 AstAllcC m IH 13.90 +.2 -1.0 +2.1 CALtdTrmTFA f SS 10.55 -.2 -1.0 +.6/B CATFA f MC 11.55 -.4 -1.6 +2.0/D CATFAdm MC 11.58 -.3 -1.5 +2.3/C CBLgCpValA f LV 14.01 -1.0 -2.8 +8.5/B CBLgCpValInst LV 14.05 -1.0 -2.7 +8.9/A CBMidCpValA f MV 35.71 -.3 -2.8 +8.8/A CBMidCpValInst MV 36.01 -.2 -2.6 +9.2/A CommonStkA f MB 22.95 +.5 -.1 +8.5/B CorBdA f CI 12.81 -.8 -2.4 +.6/D CorBdAdm CI 12.50 -.9 -2.5 +.7/D CorBdInst CI 12.49 -.8 -2.3 +1.0/C CorPlusBdA f CI 12.30 -.8 -1.9 +2.4/A DiscpUSCorA f LB 16.78 +.1 -1.8 +9.9/B DiscpUSCorAdm LB 17.23 +.2 -1.7 +10.0/B DiscvAdm MG 34.17 -1.5 +1.7 +9.5/B DvrsCptlBldrA f AL 10.10 -.9 -.4 +9.7/A DvrsCptlBldrC m AL 10.08 -.9 -.5 +8.9/A DvrsEqA f LB 25.97 +.4 +.5 +8.0/D DvrsEqAdm LB 26.08 +.5 +.6 +8.3/D DvrsIncBldrA f XY 6.21 +.2 -1.6 +5.7/A DvrsIncBldrC m XY 6.22 -.1 -1.8 +4.9/A DvrsIncBldrInst XY 6.07 ... -1.6 +6.0/A DvrsIntlA f FB 13.57 +1.5 +1.3 +4.1/D EMEqA f EM 25.42 -1.4 +.2 +7.1/B EMEqAdm EM 26.63 -1.4 +.2 +7.2/B EMEqC m EM 21.36 -1.5 -.1 +6.3/C EndeavorSelInst LG 9.68 +1.7 +6.1 +13.6/A GlobalSmCpA f SW 42.27 ... -.3 +11.2/B GrAdm LG 40.52 ... +6.5 +12.1/B GrBalA f MA 46.75 +.3 -.4 +5.9/B GrBalAdm MA 41.69 +.3 -.3 +6.2/B GrInst LG 43.75 ... +6.6 +12.3/B GvtSecA f GI 10.61 -.8 -2.1 +.1/C GvtSecAdm GI 10.61 -.8 -1.9 +.4/B GvtSecInst GI 10.61 -.7 -1.8 +.5/A HYBdA f HY 3.27 -.3 -1.9 +4.0/B HYBdC m HY 3.27 -.3 -2.1 +3.2/D IdxAstAllcA f MA 32.51 ... -1.1 +5.8/B IdxAstAllcAdm MA 32.52 ... -1.0 +6.0/B IdxAstAllcC m MA 19.76 -.1 -1.3 +5.0/C IntlBdA f IB 10.35 -3.0 +.4 +.9/E IntlBdInst IB 10.48 -3.1 +.4 +1.2/D IntrsValA f LB 12.27 +.9 -.7 +6.0/E IntrsValInst LB 12.34 +1.0 -.6 +6.4/E IntrsWldEqA f WS 22.36 +1.6 +1.0 +7.6/B MinnesotaTFAdm SM 10.46 -.2 -1.1 +1.9/B ModBalAdm CA 22.72 ... -.7 +4.4/B OmegaGrA f LG 49.93 +.5 +4.2 +11.3/C OmegaGrC m LG 34.73 +.5 +3.9 +10.5/C OppA f LG 42.92 +.6 +.1 +8.1/E OppAdm LG 46.76 +.6 +.2 +8.3/E PETFInst MP 11.42 -.3 -1.1 +2.3/B PrecMetalsA f SP 33.32 +1.6 -7.3 +2.9/C PremLgCoGrA f LG 13.94 +.3 +5.5 +10.5/C ShrtDrGvtBdAdm CS 9.66 -.2 -.5 +.3/D ShrtDrGvtBdInst CS 9.66 -.2 -.4 +.5/D ShrtTrmBdInst CS 8.65 +.1 ... +1.1/B ShrtTrmHYBdA f HY 8.00 +.4 +.5 +2.3/E SmCoGrAdm SG 54.61 +.3 +4.9 +7.3/E SmCoValAdm SV 28.18 +2.8 +1.4 +9.8/A SmCpOppsAdm SG 22.63 +.4 -1.4 +9.5/C SmCpValA f SB 17.41 +1.9 -.1 +11.0/A SpMCpValAdm MV 36.88 -.2 -3.0 +7.0/C SpMCpValIns MV 37.20 -.2 -2.9 +7.3/B SpcSmCpValA f SV 34.49 +.2 -1.1 +10.0/A SpcSmCpValAdm SV 35.30 +.2 -1.0 +10.1/A SpcSmCpValC m SV 31.25 +.1 -1.3 +9.2/B SpecizedTechA f ST 14.14 +.4 +11.0 +19.0/B StrMnBdA f MS 8.89 ... -.1 +1.6/A StrMnBdAdm MS 8.88 -.1 ... +1.7/A StrMnBdC m MS 8.92 -.1 -.3 +.9/B Target2020A f TE 12.52 -.2 -1.7 +2.8/E Target2020Adm TE 12.78 -.2 -1.6 +2.9/E Target2020R6 TE 12.88 -.2 -1.5 +3.2/D Target2030A f TH 13.47 -.1 -1.4 +4.5/E Target2030Adm TH 13.75 ... -1.3 +4.6/E Target2030R6 TH 13.75 +.1 -1.2 +5.0/D Target2040A f TJ 15.95 +.2 -1.2 +5.7/E Target2040Adm TJ 16.41 +.2 -1.1 +5.8/D Target2040R6 TJ 16.45 +.2 -1.0 +6.2/D TrdtnlSmCpGrA f SG 15.23 -.6 +1.1 +7.3/E UlSTMnIncA f MS 9.55 ... +.1 +.3/D UlSTMnIncIns MS 9.55 ... +.2 +.6/C UlShTrIncA f UB 8.45 +.1 +.3 +.9/C UlShTrIncIns UB 8.45 +.3 +.4 +1.3/B Utl&TlCmA f SU 20.92 +2.2 -.7 +6.6/BWesMarkBal MA 12.70 -1.0 -2.1 +4.8/D Gr LG 20.41 +.9 +2.1 +7.1/E GvtBd CI 9.54 -.8 -1.8 -.1/E SmCoGr SG 13.72 -2.6 -1.3 +5.6/E WestVIMnBd SI 10.31 -.4 -1.7 +1.4/BWestcoreColoradoTERtl SI 11.31 -.3 -1.3 +2.0/A FlexIncRtl HY 8.76 ... -1.1 +4.1/B PlusBdRtl CI 10.40 -.5 -1.8 +1.7/BWestern AssetAdjRtIncI UB 9.04 +.1 +.6 +2.2 CAMnsA m MC 15.58 -.4 -1.6 +1.7/E CAMnsC m MC 15.54 -.5 -1.7 +1.2/E CAMnsI MC 15.58 -.4 -1.5 +1.9/E CorBdA m CI 12.27 -.8 -2.3 +1.7/A CorBdFI b CI 12.27 -.8 -2.4 +1.7/A CorBdI CI 12.27 -.7 -2.2 +2.1/A CorBdIS CI 12.29 -.7 -2.2 +2.1/A CorPlusBdA m CI 11.44 -1.2 -2.4 +2.5/A CorPlusBdFI b CI 11.45 -1.2 -2.4 +2.5/A CorPlusBdI CI 11.45 -1.2 -2.3 +2.9/A CorPlusBdIS CI 11.44 -1.2 -2.3 +2.9/A CorpBdA m TW 12.09 -1.1 -3.4 +2.8/B CorpBdP b TW 12.08 -1.1 -3.3 +2.6/B EMDbtI EB 4.79 -2.0 -4.1 +3.5/D GlbHYBdA m HY 6.29 -.1 -1.3 +3.7/C GlbHYBdIS HY 6.28 ... -1.4 +4.0/B HYI HY 7.89 +.7 -.2 +3.4/D HYIS HY 8.01 +.6 -.2 +3.4/D IncomeA m MU 6.27 -.8 -1.2 +3.7/A InIdPlsBdI IP 11.05 -.1 -1.0 +.2/E InIdPlsBdIS IP 11.10 -.1 -1.0 +.3/D IntermBdI CI 10.69 -.3 -1.5 +1.7 IntermBdIS CI 10.70 -.3 -1.4 +1.7 IntermTrmMnsA m MI 6.28 -.2 -1.2 +1.5/C IntermTrmMnsC b MI 6.28 -.4 -1.5 +.9/E IntermTrmMnsI MI 6.28 -.2 -1.1 +1.7/C IntrmMtCAMnsA m MF 8.59 -.5 -1.3 +1.1/D IntrmMtCAMnsC b MF 8.58 -.4 -1.4 +.5/E IntrmMtNYMnsA m MN 8.46 -.3 -1.0 +.8/E IntrmMtNYMnsC b MN 8.46 -.4 -1.2 +.2/E Mgd Mns A m ML 15.93 -.4 -1.4 +2.0/D Mgd Mns C m ML 15.94 -.4 -1.6 +1.4/E Mgd Mns I ML 15.96 -.4 -1.3 +2.1/C MnHiIncA m HM 13.97 -.2 -.9 +2.9/D MnHiIncC m HM 13.89 -.3 -1.1 +2.3/E MnHiIncI HM 13.89 -.3 -.9 +3.0/D MrtgBckdScA m CI 10.33 -.4 -1.0 +1.3/B MrtgBckdScI CI 10.38 -.3 -.8 +1.6/B NJMnsA m MJ 12.06 -.2 -1.3 +2.0/D NYMnsA m MY 12.84 -.3 -1.2 +1.5/E NYMnsC m MY 12.83 -.3 -1.4 +.9/E NYMnsI MY 12.83 -.2 -1.2 +1.6/D PEMnsA m MP 12.55 -.4 -1.1 +2.1/C PEMnsC m MP 12.50 -.3 -1.3 +1.6/E ShrtDrHiIncA m HY 5.32 +.6 +.9 +2.2/E ShrtDrHiIncC1 m HY 5.35 +.6 +.7 +1.8/E ShrtDrHiIncI HY 5.34 +.7 +1.0 +2.5/E ShrtDrMnIncA m MS 5.05 -.1 ... +.5/C ShrtDrMnIncC b MS 5.05 -.1 -.1 +.2/E ShrtDrMnIncI MS 5.05 -.1 +.1 +.6/C ShrtTrmBdI CS 3.84 -.2 -.2 +1.3/A ShrtTrmBdIS CS 3.84 -.2 -.2 +1.4/A TtlRtUncnsFI b NT 10.45 -1.2 -2.0 +3.1/B TtlRtUncnsI NT 10.45 -1.1 -1.9 +3.3/B TtlRtUncnsIS NT 10.44 -1.1 -1.9 +3.4/AWestwoodEMIns EM 10.29 -1.1 +.7 +3.6/D IncOppA m MA 15.37 ... -2.3 +3.5/E IncOppIns MA 15.38 ... -2.2 +3.8/E LgCpValIns LB 12.87 +.4 -1.1 +9.2/C SMdCpIns MB 15.78 +.5 ... +4.3/D SMdCpPlusIns MB 15.77 -.2 -.7 +3.9/E ShrtDrHYIns HY 9.22 +.5 +.7 +2.9/D SmCpValIns SB 17.44 +.5 +.9 +10.3/AWilliam BlairBdI CI 9.97 -.6 -1.9 +1.6/B EMGrI EM 16.04 -2.4 -2.0 +5.6/C EMGrIns EM 16.17 -2.4 -1.9 +5.7/C EMLeadersIns EM 10.92 -2.2 -1.5 +4.5/D GlbLeadersI WS 15.19 +1.0 +4.3 +9.9/A GrI LG 12.49 +2.0 +8.5 +11.1/C InsIntlGr FG 18.16 +.2 +.4 +5.1/D IntlDevPlusI FG 16.43 +.9 -2.0 +3.9/E IntlGrI FG 31.28 +.2 +.5 +5.0/D IntlGrN b FG 30.52 +.2 +.4 +4.7/E IntlSmCpGrI FR 15.48 -.5 -1.1 +8.5/D IntlSmCpGrIns FR 15.58 -.4 -1.0 +8.6/C MidCpGrI MG 12.37 +1.0 +6.9 +7.3/D SmCpGrI SG 31.60 +1.5 +6.7 +14.7/A SmCpValI SB 19.92 +.4 -3.8 +7.8/C SmMidCpGrI MG 25.76 ... +5.2 +12.6/AWillistonBsnMdNrAmrStkA m EE 5.48 +9.8 ... -4.5/BWilmingtonBroadMktBdIns CI 9.35 -.8 -2.2 +.8/D IntermTrmBdIns CI 9.59 -.5 -1.6 +.5/E IntlIns FB 9.20 +2.1 ... +5.2 LgCpStrIns LB 21.98 +.3 -.2 +10.1/B MnBdIns MI 12.79 -.5 -1.8 +1.4/D NYMnBdIns MN 10.19 -.5 -1.8 +1.1/D RlAstIns IH 14.63 +2.3 -.6 +1.7Wilshire5000IdxInvm b LB 20.72 +.3 -.5 +9.8/B LgCoGrIns LG 43.76 +.4 +2.9 +11.9/B LgCoGrInvm b LG 40.63 +.4 +2.8 +11.5/CWintergreen FundInv m WS 12.78 -1.0 -6.2 +2.2/EWorld FundsRlEstValOppIns SR 11.83 +2.5 -6.3 +.2/EYorktownShrtTrmBdL b CS 3.60 +.2 ... +.7/CZacksSmCpCorInv m SB 27.64 -1.3 -.8 +9.7/BiSharesMSEAIntlIdxIns FB 14.33 +3.3 +1.1 +4.4 MSEAIntlIdxInvA b FB 14.23 +3.3 +1.0 +4.2 Rusl2000SCIdIns SB 20.07 +2.9 +1.8 +9.0 Rusl2000SCIdIvA b SB 20.07 +2.9 +1.7 +8.7 S&P500IdxK LB 315.76 +.4 -.4 +10.5/A USAggtBdIdxK x CI 9.82 -.8 -2.3 +.9/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 Mutual Funds Continued from previous page MONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Tuesday, May 1, 2018


xml version 1.0 encoding UTF-8 standalone no
fcla fda yes
!-- Highlands news sun ( Newspaper ) --
METS:mets OBJID AA00054397_00621
xmlns:METS http:www.loc.govMETS
xmlns:xlink http:www.w3.org1999xlink
xmlns:xsi http:www.w3.org2001XMLSchema-instance
xmlns:daitss http:www.fcla.edudlsmddaitss
xmlns:mods http:www.loc.govmodsv3
xmlns:sobekcm http:digital.uflib.ufl.edumetadatasobekcm
xmlns:lom http:digital.uflib.ufl.edumetadatasobekcm_lom
xsi:schemaLocation
http:www.loc.govstandardsmetsmets.xsd
http:www.fcla.edudlsmddaitssdaitss.xsd
http:www.loc.govmodsv3mods-3-4.xsd
http:digital.uflib.ufl.edumetadatasobekcmsobekcm.xsd
METS:metsHdr CREATEDATE 2018-07-06T11:38:37Z ID LASTMODDATE 2018-07-05T12:21:27Z RECORDSTATUS COMPLETE
METS:agent ROLE CREATOR TYPE ORGANIZATION
METS:name UF,University of Florida
OTHERTYPE SOFTWARE OTHER
Go UFDC FDA Preparation Tool
INDIVIDUAL
UFAD\renner
METS:dmdSec DMD1
METS:mdWrap MDTYPE MODS MIMETYPE textxml LABEL Metadata
METS:xmlData
mods:mods
mods:classification authority lcc ISSN RECORD
ddc edition 15 071
mods:accessCondition 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.
mods:genre fast Newspapers.
marcgt newspaper
sobekcm newspaper
mods:identifier type OCLC 951679897
LCCN 2016202754
ISSN 2473-0068
ocn951679897
mods:language
mods:languageTerm text English
code iso639-2b eng
mods:location
mods:physicalLocation University of Florida
UF
mods:note dates or sequential designation Began with Vol. 97, No. 43 (May 25, 2016)
mods:originInfo
mods:publisher News-Sun- (Glen Nickerson- President); News-Sun- Romona Washington Publisher, Executive Editor
mods:place
mods:placeTerm marccountry flu
mods:dateIssued 05-01-2018
marc point start 2016
end 9999
mods:frequency Semiweekly
marcfrequency semiweekly
semiweekly
regular
mods:recordInfo
mods:recordIdentifier source AA00054397_00621
mods:recordCreationDate 160614
mods:recordOrigin Imported from (OCLC)951679897
mods:recordContentSource University of Florida
marcorg DLC
eng
OCLCF
mods:languageOfCataloging
English
eng
mods:descriptionStandard rda
mods:relatedItem series
mods:part
mods:detail Enum1
mods:caption 2018
mods:number 2018
Enum2
May
5
Enum3
1
1
Year
2018
2018
Month
May
5
Day
1
1
preceding
1074-8342
29858590
94003669
mods:url http://ufdc.ufl.edu/l/UF00028423
mods:titleInfo
mods:title News-Sun (Sebring, FL.)
mods:subject SUBJ651_1 lcsh
mods:geographic Sebring (Fla.)
Newspapers
SUBJ651_2
Lake Placid (Fla.)
Newspapers
SUBJ651_3
Avon Park (Fla.)
Newspapers
SUBJ651_4
Highlands County (Fla.)
Newspapers
SUBJ651_5
Florida
Avon Park
SUBJ651_6
Florida
Highlands County
SUBJ651_7
Florida
Lake Placid
SUBJ651_8
Florida
Sebring
SUBJ655_9
Newspapers
Highlands news-sun
mods:typeOfResource text
DMD2
OTHERMDTYPE SOBEKCM SobekCM Custom
sobekcm:procParam
sobekcm:Aggregation ALL
FDNL
FDNL1
IUF
sobekcm:MainThumbnail 05-01-2018thmthm.jpg
sobekcm:bibDesc
sobekcm:BibID AA00054397
sobekcm:VID 00621
sobekcm:EncodingLevel 7
sobekcm:Publisher
sobekcm:Name News-Sun- (Glen Nickerson- President); News-Sun- Romona Washington Publisher, Executive Editor
sobekcm:PlaceTerm Sebring, FL
sobekcm:Source
sobekcm:statement UF University of Florida
sobekcm:SortDate 735963
sobekcm:serial
sobekcm:SerialHierarchy level 1 order 2018 2018
2 5 May
3 1
METS:amdSec
METS:digiprovMD DIGIPROV1
DAITSS Archiving Information
daitss:daitss
daitss:AGREEMENT_INFO ACCOUNT PROJECT UFDC
METS:techMD TECH1
File Technical Details
sobekcm:FileInfo
METS:fileSec
METS:fileGrp USE reference
METS:file GROUPID G1 PDF1 applicationpdf CHECKSUM edc6d8e6031861fc2a3944e2438013de CHECKSUMTYPE MD5 SIZE 17758733
METS:FLocat LOCTYPE OTHERLOCTYPE SYSTEM xlink:href 05-01-2018.pdf
G2 METS2 unknownx-mets 4703d87d7522a50dd46ca24ea66479ed 8774
AA00054397_00621.mets
METS:structMap STRUCT2 other
METS:div DMDID ADMID news-sun ORDER 0 main
ODIV1 Main
FILES1 Page
METS:fptr FILEID
FILES2